Gap Inc NYSE:GPS Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	GPS	Fri, Mar 1, 2024	19.00	19.41	18.78	19.06
7999	NYSE	GPS	Thu, Feb 29, 2024	19.45	19.47	18.72	18.94
7998	NYSE	GPS	Wed, Feb 28, 2024	19.46	19.46	19.11	19.24
7997	NYSE	GPS	Tue, Feb 27, 2024	19.55	19.78	19.31	19.70
7996	NYSE	GPS	Mon, Feb 26, 2024	20.09	20.15	19.16	19.36
7995	NYSE	GPS	Fri, Feb 23, 2024	19.14	19.59	18.84	19.45
7994	NYSE	GPS	Thu, Feb 22, 2024	19.36	19.54	19.07	19.09
7993	NYSE	GPS	Wed, Feb 21, 2024	18.85	19.19	18.77	19.14
7992	NYSE	GPS	Tue, Feb 20, 2024	19.47	19.50	18.98	19.04
7991	NYSE	GPS	Fri, Feb 16, 2024	19.80	20.21	19.53	19.76
7990	NYSE	GPS	Thu, Feb 15, 2024	20.28	20.43	19.88	20.04
7989	NYSE	GPS	Wed, Feb 14, 2024	20.05	20.28	19.69	20.12
7988	NYSE	GPS	Tue, Feb 13, 2024	19.75	20.01	19.36	19.77
7987	NYSE	GPS	Mon, Feb 12, 2024	20.25	21.27	20.13	20.56
7986	NYSE	GPS	Fri, Feb 9, 2024	19.99	20.27	19.72	20.06
7985	NYSE	GPS	Thu, Feb 8, 2024	19.95	20.46	19.84	20.04
7984	NYSE	GPS	Wed, Feb 7, 2024	19.79	19.93	19.46	19.87
7983	NYSE	GPS	Tue, Feb 6, 2024	19.87	20.06	19.60	19.78
7982	NYSE	GPS	Mon, Feb 5, 2024	19.46	20.07	19.28	19.97
7981	NYSE	GPS	Fri, Feb 2, 2024	19.15	19.89	19.03	19.81
7980	NYSE	GPS	Thu, Feb 1, 2024	18.84	19.46	18.76	19.34
7979	NYSE	GPS	Wed, Jan 31, 2024	19.25	19.30	18.62	18.69
7978	NYSE	GPS	Tue, Jan 30, 2024	19.38	19.53	19.19	19.35
7977	NYSE	GPS	Mon, Jan 29, 2024	19.68	19.70	19.18	19.41
7976	NYSE	GPS	Fri, Jan 26, 2024	19.57	19.91	19.31	19.74
7975	NYSE	GPS	Thu, Jan 25, 2024	19.18	19.73	19.12	19.51
7974	NYSE	GPS	Wed, Jan 24, 2024	19.23	19.33	18.90	18.97
7973	NYSE	GPS	Tue, Jan 23, 2024	19.17	19.35	18.80	18.97
7972	NYSE	GPS	Mon, Jan 22, 2024	18.96	19.31	18.73	18.97
7971	NYSE	GPS	Fri, Jan 19, 2024	18.51	19.12	18.39	18.94
7970	NYSE	GPS	Thu, Jan 18, 2024	19.63	19.73	18.34	18.53
7969	NYSE	GPS	Wed, Jan 17, 2024	19.59	19.80	19.41	19.41
7968	NYSE	GPS	Tue, Jan 16, 2024	20.00	20.03	19.63	19.83
7967	NYSE	GPS	Fri, Jan 12, 2024	21.14	21.15	20.23	20.24
7966	NYSE	GPS	Thu, Jan 11, 2024	21.14	21.30	20.64	20.96
7965	NYSE	GPS	Wed, Jan 10, 2024	21.22	21.62	21.16	21.29
7964	NYSE	GPS	Tue, Jan 9, 2024	21.60	21.91	21.30	21.31
7963	NYSE	GPS	Mon, Jan 8, 2024	20.82	21.86	20.82	21.66
7962	NYSE	GPS	Fri, Jan 5, 2024	19.96	21.09	19.95	20.79
7961	NYSE	GPS	Thu, Jan 4, 2024	20.34	20.41	19.97	20.12
7960	NYSE	GPS	Wed, Jan 3, 2024	20.51	20.57	19.98	20.25
7959	NYSE	GPS	Tue, Jan 2, 2024	20.58	20.89	19.92	20.89
7958	NYSE	GPS	Fri, Dec 29, 2023	21.00	21.22	20.84	20.76
7957	NYSE	GPS	Thu, Dec 28, 2023	21.19	21.23	20.95	21.10
7956	NYSE	GPS	Wed, Dec 27, 2023	21.50	21.54	21.16	21.28
7955	NYSE	GPS	Tue, Dec 26, 2023	21.85	22.05	21.36	21.44
7954	NYSE	GPS	Fri, Dec 22, 2023	21.03	21.47	20.99	21.17
7953	NYSE	GPS	Thu, Dec 21, 2023	21.03	21.35	20.95	21.25
7952	NYSE	GPS	Wed, Dec 20, 2023	21.45	21.53	20.68	20.68
7951	NYSE	GPS	Tue, Dec 19, 2023	21.10	21.77	21.00	21.60
7950	NYSE	GPS	Mon, Dec 18, 2023	21.45	21.56	20.83	20.97
7949	NYSE	GPS	Fri, Dec 15, 2023	21.30	21.74	20.95	21.31
7948	NYSE	GPS	Thu, Dec 14, 2023	21.56	21.73	20.94	21.30
7947	NYSE	GPS	Wed, Dec 13, 2023	21.37	21.53	20.58	21.23
7946	NYSE	GPS	Tue, Dec 12, 2023	21.53	21.89	21.28	21.30
7945	NYSE	GPS	Mon, Dec 11, 2023	21.77	22.08	21.65	21.93
7944	NYSE	GPS	Fri, Dec 8, 2023	21.31	21.81	21.25	21.68
7943	NYSE	GPS	Thu, Dec 7, 2023	20.97	21.52	20.91	21.37
7942	NYSE	GPS	Wed, Dec 6, 2023	20.83	21.34	20.78	20.94
7941	NYSE	GPS	Tue, Dec 5, 2023	20.66	20.93	20.40	20.78
7940	NYSE	GPS	Mon, Dec 4, 2023	21.01	21.13	20.76	20.84
7939	NYSE	GPS	Fri, Dec 1, 2023	20.01	21.06	19.90	21.02
7938	NYSE	GPS	Thu, Nov 30, 2023	20.22	20.30	19.76	20.07
7937	NYSE	GPS	Wed, Nov 29, 2023	19.80	20.29	19.62	20.16
7936	NYSE	GPS	Tue, Nov 28, 2023	19.26	19.65	19.03	19.55
7935	NYSE	GPS	Mon, Nov 27, 2023	18.90	19.55	18.73	19.44
7934	NYSE	GPS	Fri, Nov 24, 2023	18.76	18.92	18.63	18.86
7933	NYSE	GPS	Wed, Nov 22, 2023	18.70	19.03	18.55	18.80
7932	NYSE	GPS	Tue, Nov 21, 2023	18.15	18.96	17.84	18.90
7931	NYSE	GPS	Mon, Nov 20, 2023	17.94	18.68	17.51	18.43
7930	NYSE	GPS	Fri, Nov 17, 2023	16.39	18.14	16.06	17.85
7929	NYSE	GPS	Thu, Nov 16, 2023	13.85	13.93	13.43	13.67
7928	NYSE	GPS	Wed, Nov 15, 2023	13.89	14.15	13.79	14.07
7927	NYSE	GPS	Tue, Nov 14, 2023	13.63	13.94	13.63	13.77
7926	NYSE	GPS	Mon, Nov 13, 2023	13.49	13.49	13.12	13.18
7925	NYSE	GPS	Fri, Nov 10, 2023	13.54	13.55	13.09	13.48
7924	NYSE	GPS	Thu, Nov 9, 2023	13.57	13.78	13.44	13.48
7923	NYSE	GPS	Wed, Nov 8, 2023	13.47	13.67	13.30	13.52
7922	NYSE	GPS	Tue, Nov 7, 2023	14.04	14.18	13.57	13.61
7921	NYSE	GPS	Mon, Nov 6, 2023	14.00	14.09	13.75	13.83
7920	NYSE	GPS	Fri, Nov 3, 2023	13.65	14.05	13.65	14.04
7919	NYSE	GPS	Thu, Nov 2, 2023	13.11	13.66	13.11	13.53
7918	NYSE	GPS	Wed, Nov 1, 2023	12.73	12.94	12.51	12.93
7917	NYSE	GPS	Tue, Oct 31, 2023	12.73	13.08	12.68	12.80
7916	NYSE	GPS	Mon, Oct 30, 2023	13.03	13.15	12.46	12.65
7915	NYSE	GPS	Fri, Oct 27, 2023	13.14	13.36	12.59	12.77
7914	NYSE	GPS	Thu, Oct 26, 2023	13.04	13.25	12.88	13.07
7913	NYSE	GPS	Wed, Oct 25, 2023	12.87	13.33	12.84	13.06
7912	NYSE	GPS	Tue, Oct 24, 2023	11.96	12.51	11.95	12.41
7911	NYSE	GPS	Mon, Oct 23, 2023	11.75	12.02	11.53	11.84
7910	NYSE	GPS	Fri, Oct 20, 2023	11.96	12.07	11.68	11.84
7909	NYSE	GPS	Thu, Oct 19, 2023	12.13	12.28	11.90	11.98
7908	NYSE	GPS	Wed, Oct 18, 2023	12.39	12.39	12.10	12.16
7907	NYSE	GPS	Tue, Oct 17, 2023	12.00	12.70	11.90	12.46
7906	NYSE	GPS	Mon, Oct 16, 2023	11.50	12.09	11.42	12.05
7905	NYSE	GPS	Fri, Oct 13, 2023	11.34	11.48	11.23	11.39
7904	NYSE	GPS	Thu, Oct 12, 2023	11.48	11.59	11.20	11.29
7903	NYSE	GPS	Wed, Oct 11, 2023	11.07	11.54	11.01	11.53
7902	NYSE	GPS	Tue, Oct 10, 2023	10.47	11.14	10.46	10.94
7901	NYSE	GPS	Mon, Oct 9, 2023	10.05	10.50	10.05	10.41
7900	NYSE	GPS	Fri, Oct 6, 2023	10.01	10.39	9.71	10.25
7899	NYSE	GPS	Thu, Oct 5, 2023	10.29	10.40	9.95	10.00
7898	NYSE	GPS	Wed, Oct 4, 2023	10.29	10.56	10.27	10.40
7897	NYSE	GPS	Tue, Oct 3, 2023	10.49	10.62	10.14	10.24
7896	NYSE	GPS	Mon, Oct 2, 2023	10.66	10.80	10.52	10.62
7895	NYSE	GPS	Fri, Sep 29, 2023	10.73	10.90	10.61	10.63
7894	NYSE	GPS	Thu, Sep 28, 2023	10.35	10.67	10.25	10.58
7893	NYSE	GPS	Wed, Sep 27, 2023	10.27	10.49	10.18	10.29
7892	NYSE	GPS	Tue, Sep 26, 2023	10.11	10.51	10.08	10.20
7891	NYSE	GPS	Mon, Sep 25, 2023	9.89	10.36	9.83	10.25
7890	NYSE	GPS	Fri, Sep 22, 2023	10.32	10.37	9.87	9.94
7889	NYSE	GPS	Thu, Sep 21, 2023	9.87	10.40	9.82	10.23
7888	NYSE	GPS	Wed, Sep 20, 2023	10.01	10.07	9.81	9.82
7887	NYSE	GPS	Tue, Sep 19, 2023	10.18	10.29	9.82	9.96
7886	NYSE	GPS	Mon, Sep 18, 2023	11.00	11.08	10.11	10.13
7885	NYSE	GPS	Fri, Sep 15, 2023	10.99	11.46	10.93	11.20
7884	NYSE	GPS	Thu, Sep 14, 2023	11.00	11.09	10.91	10.99
7883	NYSE	GPS	Wed, Sep 13, 2023	11.21	11.23	10.75	10.89
7882	NYSE	GPS	Tue, Sep 12, 2023	10.95	11.29	10.92	11.20
7881	NYSE	GPS	Mon, Sep 11, 2023	11.29	11.44	10.94	10.98
7880	NYSE	GPS	Fri, Sep 8, 2023	11.51	11.53	11.24	11.27
7879	NYSE	GPS	Thu, Sep 7, 2023	11.30	11.61	11.22	11.52
7878	NYSE	GPS	Wed, Sep 6, 2023	11.30	11.45	11.13	11.31
7877	NYSE	GPS	Tue, Sep 5, 2023	11.50	11.57	11.33	11.43
7876	NYSE	GPS	Fri, Sep 1, 2023	11.62	11.75	11.54	11.66
7875	NYSE	GPS	Thu, Aug 31, 2023	11.40	11.69	11.29	11.58
7874	NYSE	GPS	Wed, Aug 30, 2023	11.11	11.38	10.98	11.33
7873	NYSE	GPS	Tue, Aug 29, 2023	10.60	11.16	10.47	11.10
7872	NYSE	GPS	Mon, Aug 28, 2023	10.30	10.46	10.09	10.41
7871	NYSE	GPS	Fri, Aug 25, 2023	9.63	10.31	9.57	10.22
7870	NYSE	GPS	Thu, Aug 24, 2023	9.63	9.94	9.47	9.53
7869	NYSE	GPS	Wed, Aug 23, 2023	9.50	9.66	9.38	9.65
7868	NYSE	GPS	Tue, Aug 22, 2023	10.03	10.10	9.52	9.57
7867	NYSE	GPS	Mon, Aug 21, 2023	10.43	10.56	10.22	10.26
7866	NYSE	GPS	Fri, Aug 18, 2023	10.14	10.47	10.08	10.36
7865	NYSE	GPS	Thu, Aug 17, 2023	10.28	10.40	10.14	10.14
7864	NYSE	GPS	Wed, Aug 16, 2023	10.50	10.61	10.21	10.21
7863	NYSE	GPS	Tue, Aug 15, 2023	10.33	10.60	10.14	10.52
7862	NYSE	GPS	Mon, Aug 14, 2023	10.41	10.58	10.24	10.52
7861	NYSE	GPS	Fri, Aug 11, 2023	10.48	10.74	10.35	10.66
7860	NYSE	GPS	Thu, Aug 10, 2023	10.49	10.71	10.39	10.55
7859	NYSE	GPS	Wed, Aug 9, 2023	10.45	10.77	10.37	10.40
7858	NYSE	GPS	Tue, Aug 8, 2023	10.34	10.52	10.22	10.49
7857	NYSE	GPS	Mon, Aug 7, 2023	10.75	10.86	10.48	10.53
7856	NYSE	GPS	Fri, Aug 4, 2023	10.57	10.78	10.31	10.64
7855	NYSE	GPS	Thu, Aug 3, 2023	10.49	10.85	10.45	10.56
7854	NYSE	GPS	Wed, Aug 2, 2023	10.37	10.55	10.07	10.35
7853	NYSE	GPS	Tue, Aug 1, 2023	10.90	10.90	10.29	10.62
7852	NYSE	GPS	Mon, Jul 31, 2023	10.39	10.54	10.23	10.30
7851	NYSE	GPS	Fri, Jul 28, 2023	10.18	10.43	10.13	10.35
7850	NYSE	GPS	Thu, Jul 27, 2023	10.00	10.58	10.00	10.12
7849	NYSE	GPS	Wed, Jul 26, 2023	9.78	10.04	9.70	9.92
7848	NYSE	GPS	Tue, Jul 25, 2023	9.40	9.42	9.19	9.21
7847	NYSE	GPS	Mon, Jul 24, 2023	9.23	9.71	9.21	9.42
7846	NYSE	GPS	Fri, Jul 21, 2023	9.24	9.27	9.02	9.13
7845	NYSE	GPS	Thu, Jul 20, 2023	9.38	9.44	9.16	9.16
7844	NYSE	GPS	Wed, Jul 19, 2023	9.25	9.39	9.21	9.37
7843	NYSE	GPS	Tue, Jul 18, 2023	9.27	9.54	9.15	9.25
7842	NYSE	GPS	Mon, Jul 17, 2023	9.20	9.30	9.02	9.25
7841	NYSE	GPS	Fri, Jul 14, 2023	9.45	9.47	9.07	9.24
7840	NYSE	GPS	Thu, Jul 13, 2023	9.53	9.62	9.39	9.48
7839	NYSE	GPS	Wed, Jul 12, 2023	9.78	9.84	9.44	9.50
7838	NYSE	GPS	Tue, Jul 11, 2023	9.17	9.65	9.15	9.58
7837	NYSE	GPS	Mon, Jul 10, 2023	8.92	9.13	8.90	9.07
7836	NYSE	GPS	Fri, Jul 7, 2023	9.03	9.12	8.86	8.91
7835	NYSE	GPS	Thu, Jul 6, 2023	8.64	9.03	8.58	8.97
7834	NYSE	GPS	Wed, Jul 5, 2023	8.85	8.92	8.63	8.79
7833	NYSE	GPS	Mon, Jul 3, 2023	8.86	9.14	8.79	8.89
7832	NYSE	GPS	Fri, Jun 30, 2023	8.90	8.95	8.66	8.78
7831	NYSE	GPS	Thu, Jun 29, 2023	8.62	9.06	8.59	8.82
7830	NYSE	GPS	Wed, Jun 28, 2023	8.90	8.91	8.51	8.54
7829	NYSE	GPS	Tue, Jun 27, 2023	8.78	9.05	8.72	8.92
7828	NYSE	GPS	Mon, Jun 26, 2023	8.73	8.96	8.73	8.82
7827	NYSE	GPS	Fri, Jun 23, 2023	8.67	8.88	8.61	8.69
7826	NYSE	GPS	Thu, Jun 22, 2023	9.13	9.13	8.76	8.76
7825	NYSE	GPS	Wed, Jun 21, 2023	8.92	9.32	8.80	9.16
7824	NYSE	GPS	Tue, Jun 20, 2023	9.49	9.50	8.89	8.95
7823	NYSE	GPS	Fri, Jun 16, 2023	9.70	9.74	9.45	9.58
7822	NYSE	GPS	Thu, Jun 15, 2023	9.50	9.74	9.46	9.71
7821	NYSE	GPS	Wed, Jun 14, 2023	9.79	9.81	9.29	9.56
7820	NYSE	GPS	Tue, Jun 13, 2023	9.82	9.84	9.60	9.75
7819	NYSE	GPS	Mon, Jun 12, 2023	9.56	9.80	9.28	9.74
7818	NYSE	GPS	Fri, Jun 9, 2023	9.42	9.70	9.41	9.61
7817	NYSE	GPS	Thu, Jun 8, 2023	9.31	9.48	9.07	9.47
7816	NYSE	GPS	Wed, Jun 7, 2023	9.14	9.39	8.96	9.36
7815	NYSE	GPS	Tue, Jun 6, 2023	8.54	9.22	8.49	9.07
7814	NYSE	GPS	Mon, Jun 5, 2023	8.61	8.61	8.35	8.70
7813	NYSE	GPS	Fri, Jun 2, 2023	8.35	8.72	8.20	8.70
7812	NYSE	GPS	Thu, Jun 1, 2023	7.89	8.10	7.79	8.08
7811	NYSE	GPS	Wed, May 31, 2023	8.39	8.40	7.90	8.02
7810	NYSE	GPS	Tue, May 30, 2023	8.52	8.52	8.12	8.41
7809	NYSE	GPS	Fri, May 26, 2023	8.15	8.55	8.03	8.34
7808	NYSE	GPS	Thu, May 25, 2023	7.59	7.66	7.22	7.42
7807	NYSE	GPS	Wed, May 24, 2023	7.94	8.06	7.50	7.61
7806	NYSE	GPS	Tue, May 23, 2023	7.98	8.01	7.58	7.60
7805	NYSE	GPS	Mon, May 22, 2023	7.85	8.04	7.78	7.95
7804	NYSE	GPS	Fri, May 19, 2023	7.97	8.02	7.70	7.78
7803	NYSE	GPS	Thu, May 18, 2023	7.84	8.14	7.79	8.11
7802	NYSE	GPS	Wed, May 17, 2023	7.48	7.82	7.48	7.78
7801	NYSE	GPS	Tue, May 16, 2023	7.85	7.85	7.48	7.48
7800	NYSE	GPS	Mon, May 15, 2023	7.90	8.02	7.82	7.93
7799	NYSE	GPS	Fri, May 12, 2023	8.24	8.27	7.84	7.90
7798	NYSE	GPS	Thu, May 11, 2023	8.31	8.44	8.16	8.23
7797	NYSE	GPS	Wed, May 10, 2023	8.62	8.69	8.16	8.35
7796	NYSE	GPS	Tue, May 9, 2023	8.22	8.61	8.15	8.47
7795	NYSE	GPS	Mon, May 8, 2023	8.76	8.87	8.38	8.45
7794	NYSE	GPS	Fri, May 5, 2023	8.45	8.78	8.43	8.67
7793	NYSE	GPS	Thu, May 4, 2023	8.66	8.71	8.22	8.28
7792	NYSE	GPS	Wed, May 3, 2023	8.84	8.98	8.68	8.71
7791	NYSE	GPS	Tue, May 2, 2023	9.03	9.10	8.66	8.91
7790	NYSE	GPS	Mon, May 1, 2023	9.66	9.73	9.08	9.13
7789	NYSE	GPS	Fri, Apr 28, 2023	9.32	9.70	9.32	9.60
7788	NYSE	GPS	Thu, Apr 27, 2023	9.36	9.59	9.35	9.39
7787	NYSE	GPS	Wed, Apr 26, 2023	9.33	9.58	9.27	9.34
7786	NYSE	GPS	Tue, Apr 25, 2023	9.91	9.92	9.34	9.43
7785	NYSE	GPS	Mon, Apr 24, 2023	9.58	10.09	9.44	10.07
7784	NYSE	GPS	Fri, Apr 21, 2023	9.42	9.65	9.31	9.63
7783	NYSE	GPS	Thu, Apr 20, 2023	9.51	9.73	9.26	9.34
7782	NYSE	GPS	Wed, Apr 19, 2023	9.46	9.68	9.34	9.66
7781	NYSE	GPS	Tue, Apr 18, 2023	9.63	9.79	9.50	9.62
7780	NYSE	GPS	Mon, Apr 17, 2023	9.35	9.58	9.33	9.54
7779	NYSE	GPS	Fri, Apr 14, 2023	9.40	9.53	9.13	9.34
7778	NYSE	GPS	Thu, Apr 13, 2023	9.67	9.69	9.26	9.35
7777	NYSE	GPS	Wed, Apr 12, 2023	10.47	10.50	9.49	9.58
7776	NYSE	GPS	Tue, Apr 11, 2023	10.03	10.41	9.94	10.32
7775	NYSE	GPS	Mon, Apr 10, 2023	9.29	9.99	9.26	9.98
7774	NYSE	GPS	Thu, Apr 6, 2023	9.26	9.41	9.11	9.35
7773	NYSE	GPS	Wed, Apr 5, 2023	9.56	9.60	9.24	9.26
7772	NYSE	GPS	Tue, Apr 4, 2023	10.19	10.23	9.66	9.70
7771	NYSE	GPS	Mon, Apr 3, 2023	10.18	10.39	10.12	10.08
7770	NYSE	GPS	Fri, Mar 31, 2023	9.58	10.08	9.51	10.04
7769	NYSE	GPS	Thu, Mar 30, 2023	9.52	9.65	9.45	9.51
7768	NYSE	GPS	Wed, Mar 29, 2023	9.10	9.29	9.00	9.27
7767	NYSE	GPS	Tue, Mar 28, 2023	9.07	9.27	9.04	9.09
7766	NYSE	GPS	Mon, Mar 27, 2023	9.14	9.17	8.72	9.03
7765	NYSE	GPS	Fri, Mar 24, 2023	8.80	9.09	8.71	9.00
7764	NYSE	GPS	Thu, Mar 23, 2023	9.27	9.47	8.71	8.84
7763	NYSE	GPS	Wed, Mar 22, 2023	9.63	9.69	9.20	9.23
7762	NYSE	GPS	Tue, Mar 21, 2023	9.70	9.93	9.53	9.58
7761	NYSE	GPS	Mon, Mar 20, 2023	9.76	9.92	9.36	9.42
7760	NYSE	GPS	Fri, Mar 17, 2023	9.90	9.93	9.57	9.70
7759	NYSE	GPS	Thu, Mar 16, 2023	9.59	10.11	9.47	10.03
7758	NYSE	GPS	Wed, Mar 15, 2023	9.68	9.80	9.40	9.75
7757	NYSE	GPS	Tue, Mar 14, 2023	10.56	10.64	9.73	9.98
7756	NYSE	GPS	Mon, Mar 13, 2023	10.63	10.65	10.16	10.37
7755	NYSE	GPS	Fri, Mar 10, 2023	10.50	11.28	10.41	10.87
7754	NYSE	GPS	Thu, Mar 9, 2023	11.90	12.10	11.55	11.58
7753	NYSE	GPS	Wed, Mar 8, 2023	12.14	12.31	11.91	11.96
7752	NYSE	GPS	Tue, Mar 7, 2023	12.25	12.57	12.10	12.11
7751	NYSE	GPS	Mon, Mar 6, 2023	12.85	13.02	12.14	12.17
7750	NYSE	GPS	Fri, Mar 3, 2023	12.91	12.93	12.64	12.77
7749	NYSE	GPS	Thu, Mar 2, 2023	12.62	12.95	12.55	12.79
7748	NYSE	GPS	Wed, Mar 1, 2023	12.92	13.08	12.53	12.57
7747	NYSE	GPS	Tue, Feb 28, 2023	13.27	13.40	12.96	13.01
7746	NYSE	GPS	Mon, Feb 27, 2023	13.50	13.55	13.11	13.12
7745	NYSE	GPS	Fri, Feb 24, 2023	12.93	13.33	12.81	13.24
7744	NYSE	GPS	Thu, Feb 23, 2023	13.34	13.38	12.83	13.13
7743	NYSE	GPS	Wed, Feb 22, 2023	13.12	13.30	13.04	13.23
7742	NYSE	GPS	Tue, Feb 21, 2023	13.52	13.56	13.10	13.10
7741	NYSE	GPS	Fri, Feb 17, 2023	13.81	13.94	13.61	13.74
7740	NYSE	GPS	Thu, Feb 16, 2023	13.84	14.05	13.71	13.80
7739	NYSE	GPS	Wed, Feb 15, 2023	13.86	14.30	13.70	14.05
7738	NYSE	GPS	Tue, Feb 14, 2023	13.61	14.07	13.54	14.00
7737	NYSE	GPS	Mon, Feb 13, 2023	13.42	13.74	13.22	13.73
7736	NYSE	GPS	Fri, Feb 10, 2023	13.25	13.48	13.16	13.39
7735	NYSE	GPS	Thu, Feb 9, 2023	13.83	14.00	13.33	13.37
7734	NYSE	GPS	Wed, Feb 8, 2023	14.21	14.25	13.45	13.60
7733	NYSE	GPS	Tue, Feb 7, 2023	14.48	14.67	14.18	14.45
7732	NYSE	GPS	Mon, Feb 6, 2023	15.03	15.11	14.52	14.56
7731	NYSE	GPS	Fri, Feb 3, 2023	14.67	15.49	14.67	15.26
7730	NYSE	GPS	Thu, Feb 2, 2023	14.33	14.96	14.33	14.80
7729	NYSE	GPS	Wed, Feb 1, 2023	13.52	14.26	13.34	14.16
7728	NYSE	GPS	Tue, Jan 31, 2023	13.10	13.63	13.04	13.57
7727	NYSE	GPS	Mon, Jan 30, 2023	12.99	13.19	12.92	13.07
7726	NYSE	GPS	Fri, Jan 27, 2023	13.37	13.42	13.11	13.20
7725	NYSE	GPS	Thu, Jan 26, 2023	13.29	13.46	13.20	13.41
7724	NYSE	GPS	Wed, Jan 25, 2023	13.19	13.20	12.90	13.10
7723	NYSE	GPS	Tue, Jan 24, 2023	13.39	13.65	13.29	13.32
7722	NYSE	GPS	Mon, Jan 23, 2023	13.24	13.66	13.19	13.48
7721	NYSE	GPS	Fri, Jan 20, 2023	12.71	13.31	12.60	13.23
7720	NYSE	GPS	Thu, Jan 19, 2023	12.89	12.91	12.38	12.74
7719	NYSE	GPS	Wed, Jan 18, 2023	13.05	13.39	12.96	12.99
7718	NYSE	GPS	Tue, Jan 17, 2023	12.80	12.92	12.55	12.83
7717	NYSE	GPS	Fri, Jan 13, 2023	12.65	13.04	12.57	12.91
7716	NYSE	GPS	Thu, Jan 12, 2023	12.57	12.88	12.44	12.79
7715	NYSE	GPS	Wed, Jan 11, 2023	12.26	12.57	12.15	12.50
7714	NYSE	GPS	Tue, Jan 10, 2023	12.06	12.20	11.79	12.19
7713	NYSE	GPS	Mon, Jan 9, 2023	11.70	12.19	11.61	12.03
7712	NYSE	GPS	Fri, Jan 6, 2023	11.48	11.83	11.41	11.78
7711	NYSE	GPS	Thu, Jan 5, 2023	11.10	11.66	11.01	11.41
7710	NYSE	GPS	Wed, Jan 4, 2023	11.47	11.87	11.31	11.78
7709	NYSE	GPS	Tue, Jan 3, 2023	11.26	11.38	10.82	11.33
7708	NYSE	GPS	Fri, Dec 30, 2022	11.26	11.40	11.15	11.13
7707	NYSE	GPS	Thu, Dec 29, 2022	11.33	11.53	11.33	11.40
7706	NYSE	GPS	Wed, Dec 28, 2022	11.46	11.58	11.19	11.29
7705	NYSE	GPS	Tue, Dec 27, 2022	12.06	12.12	11.48	11.49
7704	NYSE	GPS	Fri, Dec 23, 2022	11.67	12.08	11.57	12.06
7703	NYSE	GPS	Thu, Dec 22, 2022	11.71	11.80	11.54	11.77
7702	NYSE	GPS	Wed, Dec 21, 2022	12.40	12.55	11.90	11.94
7701	NYSE	GPS	Tue, Dec 20, 2022	12.51	12.52	12.12	12.17
7700	NYSE	GPS	Mon, Dec 19, 2022	12.99	13.05	12.41	12.51
7699	NYSE	GPS	Fri, Dec 16, 2022	12.93	13.19	12.82	12.95
7698	NYSE	GPS	Thu, Dec 15, 2022	13.58	13.58	13.02	13.10
7697	NYSE	GPS	Wed, Dec 14, 2022	13.85	14.10	13.59	13.89
7696	NYSE	GPS	Tue, Dec 13, 2022	14.50	14.64	13.78	13.91
7695	NYSE	GPS	Mon, Dec 12, 2022	14.22	14.32	13.75	13.97
7694	NYSE	GPS	Fri, Dec 9, 2022	14.37	14.45	13.84	13.90
7693	NYSE	GPS	Thu, Dec 8, 2022	14.51	14.82	14.34	14.58
7692	NYSE	GPS	Wed, Dec 7, 2022	14.55	14.81	14.37	14.41
7691	NYSE	GPS	Tue, Dec 6, 2022	15.17	15.21	14.33	14.59
7690	NYSE	GPS	Mon, Dec 5, 2022	14.70	15.18	14.53	15.15
7689	NYSE	GPS	Fri, Dec 2, 2022	14.26	14.91	14.16	14.85
7688	NYSE	GPS	Thu, Dec 1, 2022	14.38	14.66	14.08	14.41
7687	NYSE	GPS	Wed, Nov 30, 2022	14.61	14.63	14.08	14.54
7686	NYSE	GPS	Tue, Nov 29, 2022	14.43	14.75	14.33	14.60
7685	NYSE	GPS	Mon, Nov 28, 2022	14.66	14.83	14.28	14.35
7684	NYSE	GPS	Fri, Nov 25, 2022	14.77	15.04	14.73	14.84
7683	NYSE	GPS	Wed, Nov 23, 2022	14.62	14.85	14.49	14.74
7682	NYSE	GPS	Tue, Nov 22, 2022	14.55	15.11	14.36	14.67
7681	NYSE	GPS	Mon, Nov 21, 2022	13.63	14.28	13.48	14.25
7680	NYSE	GPS	Fri, Nov 18, 2022	13.83	14.05	12.85	13.67
7679	NYSE	GPS	Thu, Nov 17, 2022	11.86	12.74	11.82	12.71
7678	NYSE	GPS	Wed, Nov 16, 2022	12.24	12.27	11.55	12.04
7677	NYSE	GPS	Tue, Nov 15, 2022	12.68	13.06	12.58	12.84
7676	NYSE	GPS	Mon, Nov 14, 2022	12.09	12.48	11.79	12.33
7675	NYSE	GPS	Fri, Nov 11, 2022	11.56	12.50	11.53	12.28
7674	NYSE	GPS	Thu, Nov 10, 2022	11.16	11.81	11.14	11.53
7673	NYSE	GPS	Wed, Nov 9, 2022	11.34	11.35	10.57	10.62
7672	NYSE	GPS	Tue, Nov 8, 2022	11.33	11.60	11.09	11.46
7671	NYSE	GPS	Mon, Nov 7, 2022	11.02	11.17	10.75	11.16
7670	NYSE	GPS	Fri, Nov 4, 2022	11.04	11.30	10.76	10.98
7669	NYSE	GPS	Thu, Nov 3, 2022	10.70	10.92	10.47	10.80
7668	NYSE	GPS	Wed, Nov 2, 2022	11.41	11.42	10.81	10.82
7667	NYSE	GPS	Tue, Nov 1, 2022	11.48	11.64	11.32	11.47
7666	NYSE	GPS	Mon, Oct 31, 2022	11.21	11.47	11.18	11.27
7665	NYSE	GPS	Fri, Oct 28, 2022	10.99	11.28	10.75	11.25
7664	NYSE	GPS	Thu, Oct 27, 2022	10.95	11.25	10.81	11.01
7663	NYSE	GPS	Wed, Oct 26, 2022	10.62	11.05	10.57	10.83
7662	NYSE	GPS	Tue, Oct 25, 2022	10.54	10.85	10.44	10.71
7661	NYSE	GPS	Mon, Oct 24, 2022	10.27	10.58	10.08	10.56
7660	NYSE	GPS	Fri, Oct 21, 2022	9.72	10.29	9.65	10.27
7659	NYSE	GPS	Thu, Oct 20, 2022	9.95	10.26	9.67	9.72
7658	NYSE	GPS	Wed, Oct 19, 2022	10.10	10.24	9.61	9.92
7657	NYSE	GPS	Tue, Oct 18, 2022	10.27	10.49	9.96	10.17
7656	NYSE	GPS	Mon, Oct 17, 2022	10.14	10.27	9.84	10.02
7655	NYSE	GPS	Fri, Oct 14, 2022	10.01	10.17	9.73	9.88
7654	NYSE	GPS	Thu, Oct 13, 2022	9.32	9.98	9.16	9.84
7653	NYSE	GPS	Wed, Oct 12, 2022	9.86	9.89	9.36	9.53
7652	NYSE	GPS	Tue, Oct 11, 2022	9.69	10.10	9.39	9.80
7651	NYSE	GPS	Mon, Oct 10, 2022	9.78	9.91	9.34	9.64
7650	NYSE	GPS	Fri, Oct 7, 2022	9.61	9.90	9.60	9.72
7649	NYSE	GPS	Thu, Oct 6, 2022	9.60	9.88	9.54	9.80
7648	NYSE	GPS	Wed, Oct 5, 2022	9.02	9.78	8.91	9.72
7647	NYSE	GPS	Tue, Oct 4, 2022	8.75	9.26	8.67	9.24
7646	NYSE	GPS	Mon, Oct 3, 2022	8.38	8.71	8.21	8.46
7645	NYSE	GPS	Fri, Sep 30, 2022	8.22	8.48	7.85	8.21
7644	NYSE	GPS	Thu, Sep 29, 2022	8.58	8.60	8.25	8.39
7643	NYSE	GPS	Wed, Sep 28, 2022	8.47	8.79	8.44	8.74
7642	NYSE	GPS	Tue, Sep 27, 2022	8.53	8.65	8.30	8.44
7641	NYSE	GPS	Mon, Sep 26, 2022	8.46	8.68	8.38	8.39
7640	NYSE	GPS	Fri, Sep 23, 2022	8.67	8.87	8.23	8.47
7639	NYSE	GPS	Thu, Sep 22, 2022	9.18	9.21	8.85	8.86
7638	NYSE	GPS	Wed, Sep 21, 2022	9.30	9.55	9.12	9.12
7637	NYSE	GPS	Tue, Sep 20, 2022	9.40	9.52	9.08	9.21
7636	NYSE	GPS	Mon, Sep 19, 2022	9.06	9.55	9.06	9.52
7635	NYSE	GPS	Fri, Sep 16, 2022	8.86	9.26	8.80	9.12
7634	NYSE	GPS	Thu, Sep 15, 2022	8.99	9.52	8.92	9.00
7633	NYSE	GPS	Wed, Sep 14, 2022	9.40	9.45	9.15	9.34
7632	NYSE	GPS	Tue, Sep 13, 2022	9.55	9.86	9.32	9.34
7631	NYSE	GPS	Mon, Sep 12, 2022	10.08	10.32	9.87	9.96
7630	NYSE	GPS	Fri, Sep 9, 2022	9.71	10.09	9.71	9.93
7629	NYSE	GPS	Thu, Sep 8, 2022	9.28	9.66	8.92	9.64
7628	NYSE	GPS	Wed, Sep 7, 2022	9.09	9.73	9.07	9.61
7627	NYSE	GPS	Tue, Sep 6, 2022	9.43	9.52	9.11	9.13
7626	NYSE	GPS	Fri, Sep 2, 2022	9.34	9.43	9.11	9.27
7625	NYSE	GPS	Thu, Sep 1, 2022	8.99	9.28	8.79	9.24
7624	NYSE	GPS	Wed, Aug 31, 2022	9.62	9.62	9.10	9.14
7623	NYSE	GPS	Tue, Aug 30, 2022	9.81	10.04	9.56	9.67
7622	NYSE	GPS	Mon, Aug 29, 2022	9.73	9.80	9.41	9.48
7621	NYSE	GPS	Fri, Aug 26, 2022	10.48	10.50	9.82	9.82
7620	NYSE	GPS	Thu, Aug 25, 2022	9.62	10.39	9.58	10.01
7619	NYSE	GPS	Wed, Aug 24, 2022	9.99	10.03	9.72	9.91
7618	NYSE	GPS	Tue, Aug 23, 2022	10.22	10.50	10.05	10.10
7617	NYSE	GPS	Mon, Aug 22, 2022	9.78	10.06	9.66	10.05
7616	NYSE	GPS	Fri, Aug 19, 2022	10.81	10.85	10.01	10.10
7615	NYSE	GPS	Thu, Aug 18, 2022	10.98	11.00	10.56	10.87
7614	NYSE	GPS	Wed, Aug 17, 2022	11.31	11.49	10.91	11.06
7613	NYSE	GPS	Tue, Aug 16, 2022	10.72	11.89	10.70	11.48
7612	NYSE	GPS	Mon, Aug 15, 2022	10.58	11.07	10.54	10.70
7611	NYSE	GPS	Fri, Aug 12, 2022	10.56	10.69	10.29	10.64
7610	NYSE	GPS	Thu, Aug 11, 2022	10.03	10.52	10.03	10.38
7609	NYSE	GPS	Wed, Aug 10, 2022	9.99	10.20	9.78	9.84
7608	NYSE	GPS	Tue, Aug 9, 2022	10.12	10.12	9.53	9.65
7607	NYSE	GPS	Mon, Aug 8, 2022	9.87	10.60	9.87	10.27
7606	NYSE	GPS	Fri, Aug 5, 2022	9.61	9.85	9.58	9.74
7605	NYSE	GPS	Thu, Aug 4, 2022	9.79	9.94	9.71	9.75
7604	NYSE	GPS	Wed, Aug 3, 2022	9.71	9.86	9.59	9.78
7603	NYSE	GPS	Tue, Aug 2, 2022	9.58	9.77	9.47	9.51
7602	NYSE	GPS	Mon, Aug 1, 2022	9.53	9.87	9.36	9.70
7601	NYSE	GPS	Fri, Jul 29, 2022	9.56	9.68	9.31	9.62
7600	NYSE	GPS	Thu, Jul 28, 2022	8.96	9.56	8.88	9.56
7599	NYSE	GPS	Wed, Jul 27, 2022	8.84	8.96	8.54	8.88
7598	NYSE	GPS	Tue, Jul 26, 2022	8.59	8.90	8.54	8.71
7597	NYSE	GPS	Mon, Jul 25, 2022	9.46	9.46	9.05	9.21
7596	NYSE	GPS	Fri, Jul 22, 2022	9.43	9.67	9.19	9.42
7595	NYSE	GPS	Thu, Jul 21, 2022	9.41	9.48	9.15	9.37
7594	NYSE	GPS	Wed, Jul 20, 2022	9.41	9.55	9.16	9.49
7593	NYSE	GPS	Tue, Jul 19, 2022	9.14	9.50	9.13	9.35
7592	NYSE	GPS	Mon, Jul 18, 2022	8.46	9.11	8.45	8.86
7591	NYSE	GPS	Fri, Jul 15, 2022	8.30	8.42	8.22	8.33
7590	NYSE	GPS	Thu, Jul 14, 2022	8.20	8.42	8.15	8.23
7589	NYSE	GPS	Wed, Jul 13, 2022	8.10	8.32	7.79	8.30
7588	NYSE	GPS	Tue, Jul 12, 2022	8.19	8.55	8.00	8.32
7587	NYSE	GPS	Mon, Jul 11, 2022	8.81	8.92	8.52	8.76
7586	NYSE	GPS	Fri, Jul 8, 2022	8.88	9.04	8.72	8.90
7585	NYSE	GPS	Thu, Jul 7, 2022	8.67	8.93	8.59	8.87
7584	NYSE	GPS	Wed, Jul 6, 2022	8.66	8.80	8.44	8.57
7583	NYSE	GPS	Tue, Jul 5, 2022	8.20	8.76	8.16	8.72
7582	NYSE	GPS	Fri, Jul 1, 2022	8.20	8.53	8.17	8.34
7581	NYSE	GPS	Thu, Jun 30, 2022	8.55	8.55	8.18	8.24
7580	NYSE	GPS	Wed, Jun 29, 2022	8.94	8.95	8.57	8.77
7579	NYSE	GPS	Tue, Jun 28, 2022	9.42	9.61	8.96	8.97
7578	NYSE	GPS	Mon, Jun 27, 2022	9.55	9.65	9.14	9.28
7577	NYSE	GPS	Fri, Jun 24, 2022	8.77	9.52	8.73	9.46
7576	NYSE	GPS	Thu, Jun 23, 2022	8.71	8.86	8.41	8.69
7575	NYSE	GPS	Wed, Jun 22, 2022	8.70	8.91	8.56	8.71
7574	NYSE	GPS	Tue, Jun 21, 2022	9.24	9.35	8.81	8.82
7573	NYSE	GPS	Fri, Jun 17, 2022	8.93	9.27	8.81	9.13
7572	NYSE	GPS	Thu, Jun 16, 2022	8.90	9.07	8.74	8.89
7571	NYSE	GPS	Wed, Jun 15, 2022	9.27	9.44	9.11	9.17
7570	NYSE	GPS	Tue, Jun 14, 2022	9.01	9.25	8.97	9.12
7569	NYSE	GPS	Mon, Jun 13, 2022	9.14	9.37	8.75	9.03
7568	NYSE	GPS	Fri, Jun 10, 2022	10.00	10.00	9.39	9.47
7567	NYSE	GPS	Thu, Jun 9, 2022	10.64	10.75	10.11	10.12
7566	NYSE	GPS	Wed, Jun 8, 2022	10.61	10.88	10.44	10.61
7565	NYSE	GPS	Tue, Jun 7, 2022	10.53	10.90	10.26	10.57
7564	NYSE	GPS	Mon, Jun 6, 2022	10.95	10.96	10.49	10.69
7563	NYSE	GPS	Fri, Jun 3, 2022	10.86	11.10	10.80	10.84
7562	NYSE	GPS	Thu, Jun 2, 2022	10.93	11.13	10.65	10.90
7561	NYSE	GPS	Wed, Jun 1, 2022	11.05	11.22	10.49	10.85
7560	NYSE	GPS	Tue, May 31, 2022	11.28	11.32	10.78	11.03
7559	NYSE	GPS	Fri, May 27, 2022	9.82	12.03	9.51	11.60
7558	NYSE	GPS	Thu, May 26, 2022	10.84	11.53	10.84	11.12
7557	NYSE	GPS	Wed, May 25, 2022	9.41	10.70	9.37	10.65
7556	NYSE	GPS	Tue, May 24, 2022	9.85	10.04	9.24	9.47
7555	NYSE	GPS	Mon, May 23, 2022	10.45	10.65	10.05	10.33
7554	NYSE	GPS	Fri, May 20, 2022	11.18	11.29	10.52	10.93
7553	NYSE	GPS	Thu, May 19, 2022	11.31	11.51	11.07	11.19
7552	NYSE	GPS	Wed, May 18, 2022	12.15	12.19	11.44	11.55
7551	NYSE	GPS	Tue, May 17, 2022	12.59	12.92	12.31	12.81
7550	NYSE	GPS	Mon, May 16, 2022	12.03	12.54	11.81	12.52
7549	NYSE	GPS	Fri, May 13, 2022	12.17	12.55	12.03	12.15
7548	NYSE	GPS	Thu, May 12, 2022	11.38	12.26	11.29	11.99
7547	NYSE	GPS	Wed, May 11, 2022	12.09	12.20	11.40	11.40
7546	NYSE	GPS	Tue, May 10, 2022	12.57	12.73	11.68	11.94
7545	NYSE	GPS	Mon, May 9, 2022	12.43	12.98	12.39	12.51
7544	NYSE	GPS	Fri, May 6, 2022	12.85	12.94	12.12	12.69
7543	NYSE	GPS	Thu, May 5, 2022	13.24	13.31	12.71	12.86
7542	NYSE	GPS	Wed, May 4, 2022	13.00	13.53	12.81	13.52
7541	NYSE	GPS	Tue, May 3, 2022	13.00	13.33	12.93	13.07
7540	NYSE	GPS	Mon, May 2, 2022	12.46	13.02	12.29	13.00
7539	NYSE	GPS	Fri, Apr 29, 2022	12.79	12.98	12.39	12.42
7538	NYSE	GPS	Thu, Apr 28, 2022	12.69	12.99	12.40	12.86
7537	NYSE	GPS	Wed, Apr 27, 2022	12.56	12.83	12.41	12.51
7536	NYSE	GPS	Tue, Apr 26, 2022	12.30	12.57	12.01	12.51
7535	NYSE	GPS	Mon, Apr 25, 2022	12.00	12.44	11.70	12.44
7534	NYSE	GPS	Fri, Apr 22, 2022	11.55	11.88	11.07	11.72
7533	NYSE	GPS	Thu, Apr 21, 2022	14.74	14.83	14.17	14.29
7532	NYSE	GPS	Wed, Apr 20, 2022	14.72	14.74	14.34	14.37
7531	NYSE	GPS	Tue, Apr 19, 2022	14.39	14.87	14.33	14.55
7530	NYSE	GPS	Mon, Apr 18, 2022	14.47	14.90	14.16	14.28
7529	NYSE	GPS	Thu, Apr 14, 2022	14.34	14.53	14.10	14.11
7528	NYSE	GPS	Wed, Apr 13, 2022	13.28	15.36	13.27	14.46
7527	NYSE	GPS	Tue, Apr 12, 2022	13.77	14.15	13.34	13.36
7526	NYSE	GPS	Mon, Apr 11, 2022	13.24	14.17	13.24	13.57
7525	NYSE	GPS	Fri, Apr 8, 2022	13.17	13.45	12.97	13.31
7524	NYSE	GPS	Thu, Apr 7, 2022	13.15	13.29	12.78	13.20
7523	NYSE	GPS	Wed, Apr 6, 2022	13.52	13.59	12.94	13.26
7522	NYSE	GPS	Tue, Apr 5, 2022	14.08	14.27	13.68	13.70
7521	NYSE	GPS	Mon, Apr 4, 2022	13.53	14.29	13.51	14.06
7520	NYSE	GPS	Fri, Apr 1, 2022	13.91	14.18	13.44	13.52
7519	NYSE	GPS	Thu, Mar 31, 2022	14.39	14.53	14.01	14.08
7518	NYSE	GPS	Wed, Mar 30, 2022	14.96	15.05	14.59	14.65
7517	NYSE	GPS	Tue, Mar 29, 2022	14.92	15.17	14.70	15.11
7516	NYSE	GPS	Mon, Mar 28, 2022	14.15	14.72	13.84	14.71
7515	NYSE	GPS	Fri, Mar 25, 2022	14.09	14.36	13.88	14.21
7514	NYSE	GPS	Thu, Mar 24, 2022	14.11	14.26	13.97	14.05
7513	NYSE	GPS	Wed, Mar 23, 2022	14.66	14.76	13.99	14.07
7512	NYSE	GPS	Tue, Mar 22, 2022	14.80	15.12	14.65	14.79
7511	NYSE	GPS	Mon, Mar 21, 2022	15.46	15.49	14.66	14.70
7510	NYSE	GPS	Fri, Mar 18, 2022	15.29	15.48	15.05	15.47
7509	NYSE	GPS	Thu, Mar 17, 2022	15.42	15.42	15.03	15.39
7508	NYSE	GPS	Wed, Mar 16, 2022	14.74	15.53	14.68	15.52
7507	NYSE	GPS	Tue, Mar 15, 2022	13.85	14.60	13.85	14.59
7506	NYSE	GPS	Mon, Mar 14, 2022	14.22	14.50	13.83	13.93
7505	NYSE	GPS	Fri, Mar 11, 2022	14.41	14.43	13.97	14.11
7504	NYSE	GPS	Thu, Mar 10, 2022	14.15	14.34	13.82	14.28
7503	NYSE	GPS	Wed, Mar 9, 2022	14.58	14.94	14.22	14.38
7502	NYSE	GPS	Tue, Mar 8, 2022	14.29	15.11	14.22	14.46
7501	NYSE	GPS	Mon, Mar 7, 2022	14.25	15.11	14.01	14.10
7500	NYSE	GPS	Fri, Mar 4, 2022	15.54	16.14	13.74	14.25
7499	NYSE	GPS	Thu, Mar 3, 2022	14.48	14.57	13.95	14.25
7498	NYSE	GPS	Wed, Mar 2, 2022	13.85	14.63	13.78	14.57
7497	NYSE	GPS	Tue, Mar 1, 2022	14.41	14.55	13.71	13.82
7496	NYSE	GPS	Mon, Feb 28, 2022	14.53	14.68	14.31	14.55
7495	NYSE	GPS	Fri, Feb 25, 2022	14.24	14.79	14.14	14.75
7494	NYSE	GPS	Thu, Feb 24, 2022	13.12	14.40	13.12	14.34
7493	NYSE	GPS	Wed, Feb 23, 2022	14.13	14.27	13.51	13.57
7492	NYSE	GPS	Tue, Feb 22, 2022	14.54	14.85	14.05	14.10
7491	NYSE	GPS	Fri, Feb 18, 2022	14.47	14.82	14.35	14.54
7490	NYSE	GPS	Thu, Feb 17, 2022	15.18	15.49	14.48	14.53
7489	NYSE	GPS	Wed, Feb 16, 2022	15.38	16.17	15.26	15.34
7488	NYSE	GPS	Tue, Feb 15, 2022	15.05	15.56	14.88	15.49
7487	NYSE	GPS	Mon, Feb 14, 2022	16.04	16.18	15.36	15.37
7486	NYSE	GPS	Fri, Feb 11, 2022	17.27	17.27	15.80	15.94
7485	NYSE	GPS	Thu, Feb 10, 2022	17.19	17.88	17.14	17.27
7484	NYSE	GPS	Wed, Feb 9, 2022	17.48	17.54	17.19	17.34
7483	NYSE	GPS	Tue, Feb 8, 2022	17.00	17.58	16.87	17.38
7482	NYSE	GPS	Mon, Feb 7, 2022	17.14	17.50	16.82	16.92
7481	NYSE	GPS	Fri, Feb 4, 2022	17.10	17.30	16.58	17.01
7480	NYSE	GPS	Thu, Feb 3, 2022	17.11	17.90	17.02	17.11
7479	NYSE	GPS	Wed, Feb 2, 2022	18.46	18.46	17.61	17.68
7478	NYSE	GPS	Tue, Feb 1, 2022	17.94	18.44	17.90	18.28
7477	NYSE	GPS	Mon, Jan 31, 2022	17.60	18.12	17.51	18.07
7476	NYSE	GPS	Fri, Jan 28, 2022	17.49	17.79	16.95	17.77
7475	NYSE	GPS	Thu, Jan 27, 2022	17.86	18.21	17.30	17.47
7474	NYSE	GPS	Wed, Jan 26, 2022	17.88	18.11	17.29	17.56
7473	NYSE	GPS	Tue, Jan 25, 2022	16.83	17.86	16.78	17.71
7472	NYSE	GPS	Mon, Jan 24, 2022	15.56	17.13	15.45	17.12
7471	NYSE	GPS	Fri, Jan 21, 2022	15.87	16.32	15.65	15.86
7470	NYSE	GPS	Thu, Jan 20, 2022	16.66	16.86	15.99	16.06
7469	NYSE	GPS	Wed, Jan 19, 2022	17.10	17.35	16.65	16.65
7468	NYSE	GPS	Tue, Jan 18, 2022	17.10	17.23	16.85	17.04
7467	NYSE	GPS	Fri, Jan 14, 2022	18.11	18.43	17.69	18.27
7466	NYSE	GPS	Thu, Jan 13, 2022	17.99	18.98	17.98	18.43
7465	NYSE	GPS	Wed, Jan 12, 2022	17.92	18.11	17.38	17.75
7464	NYSE	GPS	Tue, Jan 11, 2022	17.43	17.99	17.36	17.88
7463	NYSE	GPS	Mon, Jan 10, 2022	17.95	17.99	16.69	17.36
7462	NYSE	GPS	Fri, Jan 7, 2022	18.30	18.43	18.08	18.12
7461	NYSE	GPS	Thu, Jan 6, 2022	18.71	18.71	17.78	18.56
7460	NYSE	GPS	Wed, Jan 5, 2022	18.80	19.06	18.40	18.42
7459	NYSE	GPS	Tue, Jan 4, 2022	18.34	18.77	18.13	18.65
7458	NYSE	GPS	Mon, Jan 3, 2022	17.83	18.66	17.82	18.28
7457	NYSE	GPS	Fri, Dec 31, 2021	17.79	18.04	17.58	17.65
7456	NYSE	GPS	Thu, Dec 30, 2021	17.59	18.19	17.51	17.90
7455	NYSE	GPS	Wed, Dec 29, 2021	17.47	17.79	17.37	17.65
7454	NYSE	GPS	Tue, Dec 28, 2021	17.46	17.80	17.38	17.41
7453	NYSE	GPS	Mon, Dec 27, 2021	17.34	17.68	17.17	17.54
7452	NYSE	GPS	Thu, Dec 23, 2021	17.16	17.48	17.11	17.28
7451	NYSE	GPS	Wed, Dec 22, 2021	17.13	17.34	16.99	17.19
7450	NYSE	GPS	Tue, Dec 21, 2021	17.01	17.41	16.99	17.18
7449	NYSE	GPS	Mon, Dec 20, 2021	16.44	16.70	16.14	16.69
7448	NYSE	GPS	Fri, Dec 17, 2021	16.48	17.05	16.14	16.82
7447	NYSE	GPS	Thu, Dec 16, 2021	16.90	17.05	16.40	16.47
7446	NYSE	GPS	Wed, Dec 15, 2021	16.28	16.70	15.97	16.63
7445	NYSE	GPS	Tue, Dec 14, 2021	16.22	16.84	16.04	16.51
7444	NYSE	GPS	Mon, Dec 13, 2021	16.84	17.09	16.01	16.31
7443	NYSE	GPS	Fri, Dec 10, 2021	17.25	17.48	16.66	16.95
7442	NYSE	GPS	Thu, Dec 9, 2021	17.33	17.71	17.15	17.19
7441	NYSE	GPS	Wed, Dec 8, 2021	17.43	17.74	17.30	17.34
7440	NYSE	GPS	Tue, Dec 7, 2021	17.60	17.85	17.29	17.37
7439	NYSE	GPS	Mon, Dec 6, 2021	16.99	17.96	16.99	17.34
7438	NYSE	GPS	Fri, Dec 3, 2021	16.25	16.77	16.07	16.72
7437	NYSE	GPS	Thu, Dec 2, 2021	16.24	16.48	15.84	16.30
7436	NYSE	GPS	Wed, Dec 1, 2021	16.98	17.55	15.96	15.98
7435	NYSE	GPS	Tue, Nov 30, 2021	17.57	17.80	16.50	16.53
7434	NYSE	GPS	Mon, Nov 29, 2021	17.53	17.86	16.85	17.80
7433	NYSE	GPS	Fri, Nov 26, 2021	17.54	17.54	16.90	17.33
7432	NYSE	GPS	Wed, Nov 24, 2021	18.48	19.29	17.71	17.84
7431	NYSE	GPS	Tue, Nov 23, 2021	22.99	23.70	22.59	23.51
7430	NYSE	GPS	Mon, Nov 22, 2021	24.17	24.94	23.82	23.94
7429	NYSE	GPS	Fri, Nov 19, 2021	24.40	24.63	23.91	24.07
7428	NYSE	GPS	Thu, Nov 18, 2021	25.02	25.42	24.01	24.80
7427	NYSE	GPS	Wed, Nov 17, 2021	25.13	25.17	23.75	23.76
7426	NYSE	GPS	Tue, Nov 16, 2021	24.87	25.27	24.57	25.06
7425	NYSE	GPS	Mon, Nov 15, 2021	25.19	25.65	24.81	24.84
7424	NYSE	GPS	Fri, Nov 12, 2021	25.05	25.26	24.76	24.82
7423	NYSE	GPS	Thu, Nov 11, 2021	24.84	25.33	24.63	24.96
7422	NYSE	GPS	Wed, Nov 10, 2021	24.96	25.50	24.59	24.73
7421	NYSE	GPS	Tue, Nov 9, 2021	24.59	25.56	24.55	25.50
7420	NYSE	GPS	Mon, Nov 8, 2021	24.98	25.16	24.38	24.48
7419	NYSE	GPS	Fri, Nov 5, 2021	25.29	25.65	24.60	24.89
7418	NYSE	GPS	Thu, Nov 4, 2021	24.54	24.87	24.26	24.59
7417	NYSE	GPS	Wed, Nov 3, 2021	23.12	25.01	23.11	24.53
7416	NYSE	GPS	Tue, Nov 2, 2021	23.77	23.85	23.05	23.27
7415	NYSE	GPS	Mon, Nov 1, 2021	23.08	23.71	22.92	23.65
7414	NYSE	GPS	Fri, Oct 29, 2021	22.72	23.06	22.41	22.69
7413	NYSE	GPS	Thu, Oct 28, 2021	21.91	23.12	21.82	22.96
7412	NYSE	GPS	Wed, Oct 27, 2021	22.79	22.79	21.73	21.76
7411	NYSE	GPS	Tue, Oct 26, 2021	22.73	23.03	22.54	22.71
7410	NYSE	GPS	Mon, Oct 25, 2021	22.52	22.86	22.38	22.51
7409	NYSE	GPS	Fri, Oct 22, 2021	22.63	22.85	22.28	22.52
7408	NYSE	GPS	Thu, Oct 21, 2021	23.05	23.46	22.87	22.93
7407	NYSE	GPS	Wed, Oct 20, 2021	22.86	23.42	22.66	23.01
7406	NYSE	GPS	Tue, Oct 19, 2021	23.11	23.23	22.74	23.05
7405	NYSE	GPS	Mon, Oct 18, 2021	22.05	23.24	21.83	23.15
7404	NYSE	GPS	Fri, Oct 15, 2021	23.00	23.28	22.04	22.14
7403	NYSE	GPS	Thu, Oct 14, 2021	22.59	22.93	22.54	22.74
7402	NYSE	GPS	Wed, Oct 13, 2021	22.77	22.85	22.43	22.54
7401	NYSE	GPS	Tue, Oct 12, 2021	22.21	22.74	22.11	22.69
7400	NYSE	GPS	Mon, Oct 11, 2021	23.20	23.41	22.05	22.08
7399	NYSE	GPS	Fri, Oct 8, 2021	23.85	23.85	23.15	23.20
7398	NYSE	GPS	Thu, Oct 7, 2021	23.55	23.97	23.53	23.63
7397	NYSE	GPS	Wed, Oct 6, 2021	23.38	23.58	22.87	23.22
7396	NYSE	GPS	Tue, Oct 5, 2021	23.90	24.27	23.62	23.74
7395	NYSE	GPS	Mon, Oct 4, 2021	23.47	24.18	23.47	23.77
7394	NYSE	GPS	Fri, Oct 1, 2021	22.70	23.88	22.57	23.57
7393	NYSE	GPS	Thu, Sep 30, 2021	24.21	24.21	22.69	22.70
7392	NYSE	GPS	Wed, Sep 29, 2021	25.49	26.12	24.64	24.68
7391	NYSE	GPS	Tue, Sep 28, 2021	24.42	24.97	24.25	24.60
7390	NYSE	GPS	Mon, Sep 27, 2021	24.07	24.86	24.04	24.58
7389	NYSE	GPS	Fri, Sep 24, 2021	23.80	24.26	23.64	23.91
7388	NYSE	GPS	Thu, Sep 23, 2021	23.70	24.71	23.70	24.19
7387	NYSE	GPS	Wed, Sep 22, 2021	23.43	23.93	23.41	23.63
7386	NYSE	GPS	Tue, Sep 21, 2021	23.99	24.23	23.24	23.28
7385	NYSE	GPS	Mon, Sep 20, 2021	23.73	24.35	23.36	23.82
7384	NYSE	GPS	Fri, Sep 17, 2021	24.36	25.00	24.22	24.35
7383	NYSE	GPS	Thu, Sep 16, 2021	23.92	24.69	23.92	24.20
7382	NYSE	GPS	Wed, Sep 15, 2021	23.81	24.10	23.65	23.83
7381	NYSE	GPS	Tue, Sep 14, 2021	24.50	24.50	23.79	23.84
7380	NYSE	GPS	Mon, Sep 13, 2021	24.10	24.42	23.99	24.36
7379	NYSE	GPS	Fri, Sep 10, 2021	24.73	24.88	23.84	23.86
7378	NYSE	GPS	Thu, Sep 9, 2021	24.41	25.01	24.18	24.60
7377	NYSE	GPS	Wed, Sep 8, 2021	24.92	24.92	23.95	24.30
7376	NYSE	GPS	Tue, Sep 7, 2021	25.08	25.24	24.63	24.89
7375	NYSE	GPS	Fri, Sep 3, 2021	25.69	25.72	24.87	25.11
7374	NYSE	GPS	Thu, Sep 2, 2021	26.25	26.66	25.63	25.68
7373	NYSE	GPS	Wed, Sep 1, 2021	26.96	27.19	26.36	26.45
7372	NYSE	GPS	Tue, Aug 31, 2021	26.64	26.85	26.17	26.73
7371	NYSE	GPS	Mon, Aug 30, 2021	26.42	27.02	25.84	26.74
7370	NYSE	GPS	Fri, Aug 27, 2021	27.45	27.99	26.23	26.51
7369	NYSE	GPS	Thu, Aug 26, 2021	27.09	27.22	26.00	26.35
7368	NYSE	GPS	Wed, Aug 25, 2021	28.75	28.87	27.43	27.48
7367	NYSE	GPS	Tue, Aug 24, 2021	28.48	29.30	28.45	29.02
7366	NYSE	GPS	Mon, Aug 23, 2021	28.71	28.85	28.08	28.32
7365	NYSE	GPS	Fri, Aug 20, 2021	27.38	28.28	27.19	28.27
7364	NYSE	GPS	Thu, Aug 19, 2021	26.06	27.50	26.00	27.42
7363	NYSE	GPS	Wed, Aug 18, 2021	26.78	27.29	26.53	26.67
7362	NYSE	GPS	Tue, Aug 17, 2021	27.53	27.53	26.32	26.76
7361	NYSE	GPS	Mon, Aug 16, 2021	28.60	28.60	27.49	28.00
7360	NYSE	GPS	Fri, Aug 13, 2021	29.77	29.82	28.81	28.89
7359	NYSE	GPS	Thu, Aug 12, 2021	30.77	31.04	29.57	30.00
7358	NYSE	GPS	Wed, Aug 11, 2021	30.27	30.74	29.87	30.38
7357	NYSE	GPS	Tue, Aug 10, 2021	29.10	30.64	29.10	30.29
7356	NYSE	GPS	Mon, Aug 9, 2021	28.79	29.20	28.09	29.01
7355	NYSE	GPS	Fri, Aug 6, 2021	28.83	29.81	28.58	29.11
7354	NYSE	GPS	Thu, Aug 5, 2021	27.38	28.73	27.31	28.51
7353	NYSE	GPS	Wed, Aug 4, 2021	28.98	29.06	27.07	27.10
7352	NYSE	GPS	Tue, Aug 3, 2021	29.33	29.49	28.25	29.46
7351	NYSE	GPS	Mon, Aug 2, 2021	29.33	30.31	29.09	29.10
7350	NYSE	GPS	Fri, Jul 30, 2021	28.73	30.13	28.51	29.17
7349	NYSE	GPS	Thu, Jul 29, 2021	28.90	29.48	28.76	28.94
7348	NYSE	GPS	Wed, Jul 28, 2021	29.40	29.73	28.54	28.70
7347	NYSE	GPS	Tue, Jul 27, 2021	29.61	29.83	28.64	29.24
7346	NYSE	GPS	Mon, Jul 26, 2021	29.90	30.19	29.33	30.00
7345	NYSE	GPS	Fri, Jul 23, 2021	29.35	29.56	28.82	29.14
7344	NYSE	GPS	Thu, Jul 22, 2021	29.55	29.57	28.62	29.02
7343	NYSE	GPS	Wed, Jul 21, 2021	28.83	29.98	28.83	29.47
7342	NYSE	GPS	Tue, Jul 20, 2021	27.74	28.74	27.38	28.51
7341	NYSE	GPS	Mon, Jul 19, 2021	27.06	28.03	26.76	27.67
7340	NYSE	GPS	Fri, Jul 16, 2021	29.94	30.10	28.22	28.32
7339	NYSE	GPS	Thu, Jul 15, 2021	30.55	31.15	28.80	29.72
7338	NYSE	GPS	Wed, Jul 14, 2021	31.65	32.26	30.93	31.00
7337	NYSE	GPS	Tue, Jul 13, 2021	32.00	32.24	31.32	31.49
7336	NYSE	GPS	Mon, Jul 12, 2021	31.89	32.49	31.38	32.29
7335	NYSE	GPS	Fri, Jul 9, 2021	31.60	32.52	31.59	32.34
7334	NYSE	GPS	Thu, Jul 8, 2021	30.77	31.15	29.72	30.89
7333	NYSE	GPS	Wed, Jul 7, 2021	31.99	32.46	31.17	31.38
7332	NYSE	GPS	Tue, Jul 6, 2021	33.40	33.45	31.66	32.29
7331	NYSE	GPS	Fri, Jul 2, 2021	33.47	33.96	33.11	33.28
7330	NYSE	GPS	Thu, Jul 1, 2021	34.08	34.49	33.49	33.52
7329	NYSE	GPS	Wed, Jun 30, 2021	32.73	33.81	32.52	33.65
7328	NYSE	GPS	Tue, Jun 29, 2021	32.85	33.28	32.39	32.58
7327	NYSE	GPS	Mon, Jun 28, 2021	33.80	33.80	32.33	32.66
7326	NYSE	GPS	Fri, Jun 25, 2021	33.50	34.23	33.35	33.99
7325	NYSE	GPS	Thu, Jun 24, 2021	33.06	33.33	32.77	33.10
7324	NYSE	GPS	Wed, Jun 23, 2021	32.43	33.25	32.16	32.94
7323	NYSE	GPS	Tue, Jun 22, 2021	31.69	32.39	31.15	32.29
7322	NYSE	GPS	Mon, Jun 21, 2021	31.70	32.22	31.43	31.61
7321	NYSE	GPS	Fri, Jun 18, 2021	31.66	31.94	30.98	31.28
7320	NYSE	GPS	Thu, Jun 17, 2021	32.91	33.35	31.77	32.38
7319	NYSE	GPS	Wed, Jun 16, 2021	32.28	33.03	31.80	32.88
7318	NYSE	GPS	Tue, Jun 15, 2021	32.52	32.61	31.51	32.35
7317	NYSE	GPS	Mon, Jun 14, 2021	32.21	32.63	32.13	32.44
7316	NYSE	GPS	Fri, Jun 11, 2021	31.65	32.38	31.63	32.31
7315	NYSE	GPS	Thu, Jun 10, 2021	31.72	32.24	30.95	31.31
7314	NYSE	GPS	Wed, Jun 9, 2021	32.19	32.51	31.44	31.60
7313	NYSE	GPS	Tue, Jun 8, 2021	31.95	32.54	31.33	32.25
7312	NYSE	GPS	Mon, Jun 7, 2021	31.72	31.98	31.04	31.35
7311	NYSE	GPS	Fri, Jun 4, 2021	31.94	31.94	30.42	31.60
7310	NYSE	GPS	Thu, Jun 3, 2021	32.17	32.34	31.29	31.62
7309	NYSE	GPS	Wed, Jun 2, 2021	32.75	33.03	32.15	32.49
7308	NYSE	GPS	Tue, Jun 1, 2021	32.81	33.17	31.72	33.12
7307	NYSE	GPS	Fri, May 28, 2021	35.00	35.14	32.86	33.45
7306	NYSE	GPS	Thu, May 27, 2021	34.43	35.35	34.14	35.15
7305	NYSE	GPS	Wed, May 26, 2021	33.00	35.11	32.96	34.02
7304	NYSE	GPS	Tue, May 25, 2021	33.25	33.74	32.56	32.66
7303	NYSE	GPS	Mon, May 24, 2021	32.82	33.05	31.96	32.78
7302	NYSE	GPS	Fri, May 21, 2021	33.01	33.26	32.34	32.54
7301	NYSE	GPS	Thu, May 20, 2021	33.97	34.16	32.30	32.58
7300	NYSE	GPS	Wed, May 19, 2021	34.04	34.36	32.87	33.94
7299	NYSE	GPS	Tue, May 18, 2021	37.01	37.63	34.62	34.98
7298	NYSE	GPS	Mon, May 17, 2021	35.46	36.41	34.86	36.33
7297	NYSE	GPS	Fri, May 14, 2021	33.94	35.75	33.83	35.71
7296	NYSE	GPS	Thu, May 13, 2021	32.64	33.97	32.62	33.50
7295	NYSE	GPS	Wed, May 12, 2021	35.66	35.70	32.29	32.46
7294	NYSE	GPS	Tue, May 11, 2021	34.52	35.40	33.33	35.29
7293	NYSE	GPS	Mon, May 10, 2021	35.50	37.06	35.45	35.66
7292	NYSE	GPS	Fri, May 7, 2021	34.50	35.51	34.35	35.44
7291	NYSE	GPS	Thu, May 6, 2021	34.47	34.78	33.74	34.73
7290	NYSE	GPS	Wed, May 5, 2021	35.36	35.02	34.11	34.37
7289	NYSE	GPS	Tue, May 4, 2021	35.12	35.51	34.31	35.22
7288	NYSE	GPS	Mon, May 3, 2021	34.11	37.00	33.83	35.47
7287	NYSE	GPS	Fri, Apr 30, 2021	33.69	34.07	33.00	33.10
7286	NYSE	GPS	Thu, Apr 29, 2021	34.60	34.86	33.46	33.85
7285	NYSE	GPS	Wed, Apr 28, 2021	34.03	34.58	33.86	34.26
7284	NYSE	GPS	Tue, Apr 27, 2021	33.46	34.82	33.37	34.40
7283	NYSE	GPS	Mon, Apr 26, 2021	34.12	34.53	33.16	33.47
7282	NYSE	GPS	Fri, Apr 23, 2021	33.50	34.27	32.90	34.01
7281	NYSE	GPS	Thu, Apr 22, 2021	33.05	33.77	32.89	33.24
7280	NYSE	GPS	Wed, Apr 21, 2021	31.71	32.86	31.26	32.81
7279	NYSE	GPS	Tue, Apr 20, 2021	32.14	32.17	30.77	31.78
7278	NYSE	GPS	Mon, Apr 19, 2021	32.70	32.84	32.21	32.41
7277	NYSE	GPS	Fri, Apr 16, 2021	33.21	33.24	32.28	32.69
7276	NYSE	GPS	Thu, Apr 15, 2021	32.81	33.19	32.63	32.97
7275	NYSE	GPS	Wed, Apr 14, 2021	32.25	33.15	32.20	32.26
7274	NYSE	GPS	Tue, Apr 13, 2021	32.55	32.57	31.36	32.26
7273	NYSE	GPS	Mon, Apr 12, 2021	32.32	32.83	32.02	32.76
7272	NYSE	GPS	Fri, Apr 9, 2021	31.56	32.69	31.36	32.44
7271	NYSE	GPS	Thu, Apr 8, 2021	30.90	31.45	30.06	31.41
7270	NYSE	GPS	Wed, Apr 7, 2021	30.91	31.21	30.46	30.70
7269	NYSE	GPS	Tue, Apr 6, 2021	29.92	31.18	29.92	30.76
7268	NYSE	GPS	Mon, Apr 5, 2021	30.14	30.31	29.39	30.02
7267	NYSE	GPS	Thu, Apr 1, 2021	30.04	30.21	29.45	29.95
7266	NYSE	GPS	Wed, Mar 31, 2021	30.18	30.54	29.53	29.78
7265	NYSE	GPS	Tue, Mar 30, 2021	28.79	30.18	28.77	30.11
7264	NYSE	GPS	Mon, Mar 29, 2021	29.37	29.66	28.57	28.76
7263	NYSE	GPS	Fri, Mar 26, 2021	29.35	29.72	28.72	29.51
7262	NYSE	GPS	Thu, Mar 25, 2021	26.74	28.92	26.61	28.73
7261	NYSE	GPS	Wed, Mar 24, 2021	28.19	28.99	27.35	27.36
7260	NYSE	GPS	Tue, Mar 23, 2021	29.83	30.21	27.75	27.87
7259	NYSE	GPS	Mon, Mar 22, 2021	30.98	30.99	29.27	30.20
7258	NYSE	GPS	Fri, Mar 19, 2021	30.75	31.60	30.42	30.99
7257	NYSE	GPS	Thu, Mar 18, 2021	31.51	32.10	30.73	30.88
7256	NYSE	GPS	Wed, Mar 17, 2021	31.12	31.67	30.73	31.67
7255	NYSE	GPS	Tue, Mar 16, 2021	31.77	31.99	31.00	31.16
7254	NYSE	GPS	Mon, Mar 15, 2021	31.27	32.95	30.92	32.25
7253	NYSE	GPS	Fri, Mar 12, 2021	30.00	30.92	29.94	30.81
7252	NYSE	GPS	Thu, Mar 11, 2021	29.94	30.42	29.62	29.85
7251	NYSE	GPS	Wed, Mar 10, 2021	28.99	30.45	28.87	30.15
7250	NYSE	GPS	Tue, Mar 9, 2021	29.05	29.58	28.63	28.99
7249	NYSE	GPS	Mon, Mar 8, 2021	27.84	29.14	27.36	28.88
7248	NYSE	GPS	Fri, Mar 5, 2021	26.60	28.39	26.18	27.31
7247	NYSE	GPS	Thu, Mar 4, 2021	25.80	26.25	24.16	25.38
7246	NYSE	GPS	Wed, Mar 3, 2021	25.72	26.33	25.36	25.75
7245	NYSE	GPS	Tue, Mar 2, 2021	25.49	26.50	25.31	25.73
7244	NYSE	GPS	Mon, Mar 1, 2021	25.55	25.95	25.28	25.59
7243	NYSE	GPS	Fri, Feb 26, 2021	24.99	25.57	24.21	24.95
7242	NYSE	GPS	Thu, Feb 25, 2021	26.19	26.61	24.80	25.23
7241	NYSE	GPS	Wed, Feb 24, 2021	25.07	26.09	24.81	25.95
7240	NYSE	GPS	Tue, Feb 23, 2021	24.65	24.73	23.56	24.65
7239	NYSE	GPS	Mon, Feb 22, 2021	23.90	25.12	23.80	24.69
7238	NYSE	GPS	Fri, Feb 19, 2021	23.41	24.25	23.40	24.15
7237	NYSE	GPS	Thu, Feb 18, 2021	22.94	23.41	22.45	23.16
7236	NYSE	GPS	Wed, Feb 17, 2021	23.04	23.19	22.43	22.95
7235	NYSE	GPS	Tue, Feb 16, 2021	23.29	23.96	22.97	23.27
7234	NYSE	GPS	Fri, Feb 12, 2021	22.97	23.35	22.62	23.09
7233	NYSE	GPS	Thu, Feb 11, 2021	22.55	23.93	22.40	23.27
7232	NYSE	GPS	Wed, Feb 10, 2021	22.28	22.91	22.14	22.49
7231	NYSE	GPS	Tue, Feb 9, 2021	21.89	22.26	21.82	21.91
7230	NYSE	GPS	Mon, Feb 8, 2021	22.69	22.99	22.20	22.27
7229	NYSE	GPS	Fri, Feb 5, 2021	22.50	22.68	22.25	22.65
7228	NYSE	GPS	Thu, Feb 4, 2021	21.41	22.35	21.40	22.15
7227	NYSE	GPS	Wed, Feb 3, 2021	20.99	21.44	20.91	21.36
7226	NYSE	GPS	Tue, Feb 2, 2021	20.60	20.95	20.32	20.75
7225	NYSE	GPS	Mon, Feb 1, 2021	20.26	20.63	19.87	20.14
7224	NYSE	GPS	Fri, Jan 29, 2021	20.45	20.72	20.05	20.25
7223	NYSE	GPS	Thu, Jan 28, 2021	20.07	21.12	19.55	20.62
7222	NYSE	GPS	Wed, Jan 27, 2021	21.50	21.51	19.35	19.54
7221	NYSE	GPS	Tue, Jan 26, 2021	22.52	22.62	21.58	21.82
7220	NYSE	GPS	Mon, Jan 25, 2021	22.57	22.87	21.50	22.22
7219	NYSE	GPS	Fri, Jan 22, 2021	22.46	22.65	22.21	22.59
7218	NYSE	GPS	Thu, Jan 21, 2021	22.15	22.97	22.08	22.61
7217	NYSE	GPS	Wed, Jan 20, 2021	21.99	22.49	21.93	22.22
7216	NYSE	GPS	Tue, Jan 19, 2021	22.12	22.61	21.78	21.81
7215	NYSE	GPS	Fri, Jan 15, 2021	22.15	22.32	21.66	22.06
7214	NYSE	GPS	Thu, Jan 14, 2021	22.30	22.77	22.13	22.39
7213	NYSE	GPS	Wed, Jan 13, 2021	22.76	22.78	21.99	22.23
7212	NYSE	GPS	Tue, Jan 12, 2021	22.35	23.59	22.27	23.30
7211	NYSE	GPS	Mon, Jan 11, 2021	20.98	22.40	20.94	22.39
7210	NYSE	GPS	Fri, Jan 8, 2021	21.58	21.91	21.21	21.42
7209	NYSE	GPS	Thu, Jan 7, 2021	21.60	21.90	21.32	21.50
7208	NYSE	GPS	Wed, Jan 6, 2021	19.80	21.65	19.75	21.41
7207	NYSE	GPS	Tue, Jan 5, 2021	19.25	19.93	19.18	19.75
7206	NYSE	GPS	Mon, Jan 4, 2021	20.02	20.12	19.10	19.22
7205	NYSE	GPS	Thu, Dec 31, 2020	20.39	20.51	20.16	20.19
7204	NYSE	GPS	Wed, Dec 30, 2020	20.01	20.55	19.96	20.48
7203	NYSE	GPS	Tue, Dec 29, 2020	20.35	20.39	19.92	20.08
7202	NYSE	GPS	Mon, Dec 28, 2020	20.50	20.80	20.26	20.31
7201	NYSE	GPS	Thu, Dec 24, 2020	20.73	20.73	20.27	20.43
7200	NYSE	GPS	Wed, Dec 23, 2020	20.05	20.84	20.02	20.70
7199	NYSE	GPS	Tue, Dec 22, 2020	20.47	20.67	20.03	20.07
7198	NYSE	GPS	Mon, Dec 21, 2020	19.60	20.60	19.55	20.40
7197	NYSE	GPS	Fri, Dec 18, 2020	20.64	20.75	20.02	20.21
7196	NYSE	GPS	Thu, Dec 17, 2020	20.37	20.79	20.12	20.75
7195	NYSE	GPS	Wed, Dec 16, 2020	20.66	20.92	20.01	20.33
7194	NYSE	GPS	Tue, Dec 15, 2020	20.43	20.86	20.38	20.69
7193	NYSE	GPS	Mon, Dec 14, 2020	20.98	21.03	20.28	20.34
7192	NYSE	GPS	Fri, Dec 11, 2020	21.55	21.57	20.76	20.85
7191	NYSE	GPS	Thu, Dec 10, 2020	21.60	22.12	21.39	21.63
7190	NYSE	GPS	Wed, Dec 9, 2020	21.62	22.10	21.37	21.81
7189	NYSE	GPS	Tue, Dec 8, 2020	21.00	21.68	20.82	21.49
7188	NYSE	GPS	Mon, Dec 7, 2020	21.45	21.59	20.76	21.27
7187	NYSE	GPS	Fri, Dec 4, 2020	21.21	21.49	20.91	21.47
7186	NYSE	GPS	Thu, Dec 3, 2020	20.96	21.56	20.76	21.20
7185	NYSE	GPS	Wed, Dec 2, 2020	21.39	21.46	20.73	20.92
7184	NYSE	GPS	Tue, Dec 1, 2020	21.25	21.85	21.12	21.65
7183	NYSE	GPS	Mon, Nov 30, 2020	21.73	21.87	20.39	20.96
7182	NYSE	GPS	Fri, Nov 27, 2020	21.96	21.99	21.49	21.75
7181	NYSE	GPS	Wed, Nov 25, 2020	22.72	22.88	21.32	21.60
7180	NYSE	GPS	Tue, Nov 24, 2020	26.73	26.99	25.72	26.87
7179	NYSE	GPS	Mon, Nov 23, 2020	26.12	26.54	25.65	26.06
7178	NYSE	GPS	Fri, Nov 20, 2020	24.40	24.88	24.27	24.37
7177	NYSE	GPS	Thu, Nov 19, 2020	23.58	24.49	23.58	24.40
7176	NYSE	GPS	Wed, Nov 18, 2020	24.61	24.79	23.65	23.67
7175	NYSE	GPS	Tue, Nov 17, 2020	23.75	24.90	23.59	24.56
7174	NYSE	GPS	Mon, Nov 16, 2020	22.73	24.16	22.32	24.16
7173	NYSE	GPS	Fri, Nov 13, 2020	21.99	22.34	21.79	22.07
7172	NYSE	GPS	Thu, Nov 12, 2020	22.47	22.53	21.54	21.73
7171	NYSE	GPS	Wed, Nov 11, 2020	23.40	23.40	22.60	22.80
7170	NYSE	GPS	Tue, Nov 10, 2020	23.00	23.45	22.61	23.34
7169	NYSE	GPS	Mon, Nov 9, 2020	23.70	25.41	22.89	23.06
7168	NYSE	GPS	Fri, Nov 6, 2020	21.32	22.00	21.21	21.43
7167	NYSE	GPS	Thu, Nov 5, 2020	21.11	21.82	21.07	21.30
7166	NYSE	GPS	Wed, Nov 4, 2020	20.76	21.36	20.20	20.93
7165	NYSE	GPS	Tue, Nov 3, 2020	21.12	21.26	20.80	20.95
7164	NYSE	GPS	Mon, Nov 2, 2020	19.60	20.90	19.55	20.83
7163	NYSE	GPS	Fri, Oct 30, 2020	19.62	19.80	19.11	19.45
7162	NYSE	GPS	Thu, Oct 29, 2020	19.44	20.05	19.36	19.65
7161	NYSE	GPS	Wed, Oct 28, 2020	19.77	19.96	19.34	19.37
7160	NYSE	GPS	Tue, Oct 27, 2020	20.71	21.00	20.31	20.35
7159	NYSE	GPS	Mon, Oct 26, 2020	21.08	21.40	20.46	20.60
7158	NYSE	GPS	Fri, Oct 23, 2020	21.45	21.55	20.28	21.42
7157	NYSE	GPS	Thu, Oct 22, 2020	18.61	21.65	18.30	21.15
7156	NYSE	GPS	Wed, Oct 21, 2020	19.21	19.22	18.35	18.61
7155	NYSE	GPS	Tue, Oct 20, 2020	19.31	19.58	19.01	19.03
7154	NYSE	GPS	Mon, Oct 19, 2020	19.53	19.98	19.03	19.10
7153	NYSE	GPS	Fri, Oct 16, 2020	20.03	20.12	19.22	19.32
7152	NYSE	GPS	Thu, Oct 15, 2020	19.29	19.87	19.02	19.86
7151	NYSE	GPS	Wed, Oct 14, 2020	19.48	19.82	19.30	19.61
7150	NYSE	GPS	Tue, Oct 13, 2020	19.26	19.57	19.05	19.34
7149	NYSE	GPS	Mon, Oct 12, 2020	19.88	20.34	19.24	19.28
7148	NYSE	GPS	Fri, Oct 9, 2020	20.00	20.06	19.31	19.81
7147	NYSE	GPS	Thu, Oct 8, 2020	20.00	20.07	19.24	19.83
7146	NYSE	GPS	Wed, Oct 7, 2020	19.30	19.88	19.21	19.78
7145	NYSE	GPS	Tue, Oct 6, 2020	19.52	19.69	18.57	18.63
7144	NYSE	GPS	Mon, Oct 5, 2020	18.55	19.36	18.55	19.23
7143	NYSE	GPS	Fri, Oct 2, 2020	17.31	18.47	17.23	18.35
7142	NYSE	GPS	Thu, Oct 1, 2020	17.17	17.99	17.12	17.87
7141	NYSE	GPS	Wed, Sep 30, 2020	16.89	17.45	16.86	17.03
7140	NYSE	GPS	Tue, Sep 29, 2020	17.19	17.19	16.43	16.71
7139	NYSE	GPS	Mon, Sep 28, 2020	16.70	17.45	16.64	17.20
7138	NYSE	GPS	Fri, Sep 25, 2020	16.26	16.45	15.97	16.29
7137	NYSE	GPS	Thu, Sep 24, 2020	16.33	16.73	15.76	16.32
7136	NYSE	GPS	Wed, Sep 23, 2020	16.92	17.37	16.53	16.55
7135	NYSE	GPS	Tue, Sep 22, 2020	16.58	16.81	16.45	16.71
7134	NYSE	GPS	Mon, Sep 21, 2020	16.30	16.73	16.00	16.40
7133	NYSE	GPS	Fri, Sep 18, 2020	16.86	17.13	16.48	16.79
7132	NYSE	GPS	Thu, Sep 17, 2020	17.00	17.18	16.68	16.90
7131	NYSE	GPS	Wed, Sep 16, 2020	17.08	17.53	16.86	17.24
7130	NYSE	GPS	Tue, Sep 15, 2020	17.49	17.49	16.86	16.87
7129	NYSE	GPS	Mon, Sep 14, 2020	16.97	17.35	16.87	17.31
7128	NYSE	GPS	Fri, Sep 11, 2020	17.13	17.13	16.55	16.64
7127	NYSE	GPS	Thu, Sep 10, 2020	17.63	18.00	16.92	16.99
7126	NYSE	GPS	Wed, Sep 9, 2020	17.30	17.60	17.10	17.47
7125	NYSE	GPS	Tue, Sep 8, 2020	17.24	17.71	17.10	17.30
7124	NYSE	GPS	Fri, Sep 4, 2020	17.99	18.05	17.18	17.52
7123	NYSE	GPS	Thu, Sep 3, 2020	18.05	18.16	17.51	17.68
7122	NYSE	GPS	Wed, Sep 2, 2020	17.87	18.46	17.87	18.39
7121	NYSE	GPS	Tue, Sep 1, 2020	17.23	17.94	16.98	17.77
7120	NYSE	GPS	Mon, Aug 31, 2020	17.42	17.85	17.30	17.39
7119	NYSE	GPS	Fri, Aug 28, 2020	17.38	17.95	16.87	17.54
7118	NYSE	GPS	Thu, Aug 27, 2020	17.12	17.88	17.11	17.38
7117	NYSE	GPS	Wed, Aug 26, 2020	17.26	17.53	16.95	17.03
7116	NYSE	GPS	Tue, Aug 25, 2020	16.20	17.20	16.07	17.11
7115	NYSE	GPS	Mon, Aug 24, 2020	14.49	15.53	14.49	15.50
7114	NYSE	GPS	Fri, Aug 21, 2020	14.64	14.87	14.38	14.43
7113	NYSE	GPS	Thu, Aug 20, 2020	14.81	15.13	14.55	14.58
7112	NYSE	GPS	Wed, Aug 19, 2020	14.78	15.19	14.58	14.88
7111	NYSE	GPS	Tue, Aug 18, 2020	14.80	15.17	14.25	14.96
7110	NYSE	GPS	Mon, Aug 17, 2020	15.24	15.78	15.19	15.39
7109	NYSE	GPS	Fri, Aug 14, 2020	14.74	15.32	14.57	15.08
7108	NYSE	GPS	Thu, Aug 13, 2020	14.97	15.04	14.59	14.83
7107	NYSE	GPS	Wed, Aug 12, 2020	15.24	15.50	14.73	15.15
7106	NYSE	GPS	Tue, Aug 11, 2020	14.94	15.63	14.91	15.02
7105	NYSE	GPS	Mon, Aug 10, 2020	14.31	14.90	14.24	14.64
7104	NYSE	GPS	Fri, Aug 7, 2020	13.65	14.11	13.47	14.08
7103	NYSE	GPS	Thu, Aug 6, 2020	13.74	13.95	13.51	13.67
7102	NYSE	GPS	Wed, Aug 5, 2020	13.75	14.28	13.58	13.88
7101	NYSE	GPS	Tue, Aug 4, 2020	13.05	13.51	13.05	13.45
7100	NYSE	GPS	Mon, Aug 3, 2020	13.22	13.26	12.95	13.11
7099	NYSE	GPS	Fri, Jul 31, 2020	13.63	13.87	13.18	13.37
7098	NYSE	GPS	Thu, Jul 30, 2020	13.87	14.04	13.32	13.63
7097	NYSE	GPS	Wed, Jul 29, 2020	13.27	14.54	13.20	14.15
7096	NYSE	GPS	Tue, Jul 28, 2020	12.84	13.25	12.83	13.06
7095	NYSE	GPS	Mon, Jul 27, 2020	12.62	12.91	12.36	12.87
7094	NYSE	GPS	Fri, Jul 24, 2020	12.95	13.09	12.52	12.62
7093	NYSE	GPS	Thu, Jul 23, 2020	12.63	13.33	12.61	13.04
7092	NYSE	GPS	Wed, Jul 22, 2020	12.52	12.85	12.49	12.83
7091	NYSE	GPS	Tue, Jul 21, 2020	12.50	12.95	12.46	12.77
7090	NYSE	GPS	Mon, Jul 20, 2020	12.64	12.64	11.92	12.41
7089	NYSE	GPS	Fri, Jul 17, 2020	13.06	13.26	12.84	12.89
7088	NYSE	GPS	Thu, Jul 16, 2020	12.27	13.14	12.11	13.07
7087	NYSE	GPS	Wed, Jul 15, 2020	11.91	12.62	11.89	12.57
7086	NYSE	GPS	Tue, Jul 14, 2020	11.00	11.43	10.81	11.15
7085	NYSE	GPS	Mon, Jul 13, 2020	11.66	11.85	11.06	11.18
7084	NYSE	GPS	Fri, Jul 10, 2020	11.74	11.93	11.51	11.65
7083	NYSE	GPS	Thu, Jul 9, 2020	12.30	12.30	11.63	11.77
7082	NYSE	GPS	Wed, Jul 8, 2020	11.83	12.45	11.56	12.32
7081	NYSE	GPS	Tue, Jul 7, 2020	12.29	12.34	11.82	11.97
7080	NYSE	GPS	Mon, Jul 6, 2020	12.62	12.79	12.29	12.51
7079	NYSE	GPS	Thu, Jul 2, 2020	12.85	12.99	12.03	12.28
7078	NYSE	GPS	Wed, Jul 1, 2020	12.51	13.24	12.45	12.47
7077	NYSE	GPS	Tue, Jun 30, 2020	12.38	12.84	12.11	12.62
7076	NYSE	GPS	Mon, Jun 29, 2020	12.89	12.89	12.09	12.51
7075	NYSE	GPS	Fri, Jun 26, 2020	12.53	14.45	11.82	12.07
7074	NYSE	GPS	Thu, Jun 25, 2020	10.10	10.49	9.95	10.16
7073	NYSE	GPS	Wed, Jun 24, 2020	11.20	11.24	10.31	10.42
7072	NYSE	GPS	Tue, Jun 23, 2020	11.63	11.74	11.19	11.49
7071	NYSE	GPS	Mon, Jun 22, 2020	11.15	11.73	11.03	11.54
7070	NYSE	GPS	Fri, Jun 19, 2020	11.17	11.25	10.39	10.66
7069	NYSE	GPS	Thu, Jun 18, 2020	10.50	11.19	10.32	10.91
7068	NYSE	GPS	Wed, Jun 17, 2020	11.22	11.25	10.71	10.76
7067	NYSE	GPS	Tue, Jun 16, 2020	11.72	11.73	10.80	11.38
7066	NYSE	GPS	Mon, Jun 15, 2020	9.80	10.66	9.63	10.49
7065	NYSE	GPS	Fri, Jun 12, 2020	10.98	11.06	10.01	10.54
7064	NYSE	GPS	Thu, Jun 11, 2020	10.00	10.43	9.66	10.14
7063	NYSE	GPS	Wed, Jun 10, 2020	12.23	12.30	10.84	11.03
7062	NYSE	GPS	Tue, Jun 9, 2020	13.20	13.39	12.21	12.47
7061	NYSE	GPS	Mon, Jun 8, 2020	12.57	13.75	12.55	13.65
7060	NYSE	GPS	Fri, Jun 5, 2020	12.79	12.82	11.16	12.31
7059	NYSE	GPS	Thu, Jun 4, 2020	11.31	12.19	11.23	12.14
7058	NYSE	GPS	Wed, Jun 3, 2020	10.97	12.10	10.97	11.95
7057	NYSE	GPS	Tue, Jun 2, 2020	10.11	10.72	9.84	10.65
7056	NYSE	GPS	Mon, Jun 1, 2020	9.38	10.23	9.33	9.89
7055	NYSE	GPS	Fri, May 29, 2020	9.39	9.44	8.81	8.90
7054	NYSE	GPS	Thu, May 28, 2020	10.68	10.80	9.51	9.59
7053	NYSE	GPS	Wed, May 27, 2020	9.55	10.60	9.31	10.57
7052	NYSE	GPS	Tue, May 26, 2020	8.88	9.13	8.68	8.93
7051	NYSE	GPS	Fri, May 22, 2020	8.21	8.60	7.95	8.21
7050	NYSE	GPS	Thu, May 21, 2020	7.34	8.39	7.28	8.19
7049	NYSE	GPS	Wed, May 20, 2020	7.76	7.79	7.22	7.34
7048	NYSE	GPS	Tue, May 19, 2020	7.67	7.90	7.19	7.61
7047	NYSE	GPS	Mon, May 18, 2020	8.03	8.30	7.71	7.82
7046	NYSE	GPS	Fri, May 15, 2020	7.01	7.74	6.92	7.60
7045	NYSE	GPS	Thu, May 14, 2020	6.71	7.49	6.54	7.17
7044	NYSE	GPS	Wed, May 13, 2020	7.26	7.27	6.78	6.94
7043	NYSE	GPS	Tue, May 12, 2020	7.75	8.01	7.31	7.32
7042	NYSE	GPS	Mon, May 11, 2020	7.94	7.97	7.44	7.67
7041	NYSE	GPS	Fri, May 8, 2020	7.67	8.16	7.66	8.10
7040	NYSE	GPS	Thu, May 7, 2020	7.27	7.83	7.27	7.42
7039	NYSE	GPS	Wed, May 6, 2020	7.66	7.76	7.12	7.17
7038	NYSE	GPS	Tue, May 5, 2020	8.10	8.45	7.43	7.45
7037	NYSE	GPS	Mon, May 4, 2020	7.50	7.97	7.33	7.94
7036	NYSE	GPS	Fri, May 1, 2020	7.73	7.88	7.48	7.83
7035	NYSE	GPS	Thu, Apr 30, 2020	8.76	8.77	7.98	8.12
7034	NYSE	GPS	Wed, Apr 29, 2020	9.09	9.37	8.78	9.05
7033	NYSE	GPS	Tue, Apr 28, 2020	8.16	8.77	8.08	8.61
7032	NYSE	GPS	Mon, Apr 27, 2020	6.94	7.84	6.85	7.79
7031	NYSE	GPS	Fri, Apr 24, 2020	7.17	7.25	6.60	6.90
7030	NYSE	GPS	Thu, Apr 23, 2020	7.02	7.44	6.98	7.10
7029	NYSE	GPS	Wed, Apr 22, 2020	7.71	7.84	6.96	7.11
7028	NYSE	GPS	Tue, Apr 21, 2020	7.45	7.84	7.29	7.56
7027	NYSE	GPS	Mon, Apr 20, 2020	8.02	8.29	7.71	7.84
7026	NYSE	GPS	Fri, Apr 17, 2020	8.17	8.82	8.08	8.35
7025	NYSE	GPS	Thu, Apr 16, 2020	7.73	7.85	7.41	7.63
7024	NYSE	GPS	Wed, Apr 15, 2020	8.00	8.06	7.41	7.71
7023	NYSE	GPS	Tue, Apr 14, 2020	8.81	9.01	8.18	8.43
7022	NYSE	GPS	Mon, Apr 13, 2020	9.16	9.32	8.11	8.33
7021	NYSE	GPS	Thu, Apr 9, 2020	8.35	9.39	8.25	9.09
7020	NYSE	GPS	Wed, Apr 8, 2020	7.15	8.07	6.92	7.85
7019	NYSE	GPS	Tue, Apr 7, 2020	7.23	7.86	6.88	6.97
7018	NYSE	GPS	Mon, Apr 6, 2020	6.22	6.80	6.11	6.59
7017	NYSE	GPS	Fri, Apr 3, 2020	5.50	5.79	5.47	5.65
7016	NYSE	GPS	Thu, Apr 2, 2020	5.82	6.14	5.26	5.50
7015	NYSE	GPS	Wed, Apr 1, 2020	6.53	6.65	5.70	5.89
7014	NYSE	GPS	Tue, Mar 31, 2020	7.19	7.43	6.90	7.04
7013	NYSE	GPS	Mon, Mar 30, 2020	7.65	7.67	7.12	7.42
7012	NYSE	GPS	Fri, Mar 27, 2020	7.82	8.00	7.40	8.04
7011	NYSE	GPS	Thu, Mar 26, 2020	9.06	9.34	8.43	8.45
7010	NYSE	GPS	Wed, Mar 25, 2020	8.52	9.70	7.78	8.98
7009	NYSE	GPS	Tue, Mar 24, 2020	6.90	8.23	6.62	8.13
7008	NYSE	GPS	Mon, Mar 23, 2020	7.13	7.23	6.04	6.28
7007	NYSE	GPS	Fri, Mar 20, 2020	8.28	8.53	7.12	7.31
7006	NYSE	GPS	Thu, Mar 19, 2020	7.66	8.59	7.22	8.07
7005	NYSE	GPS	Wed, Mar 18, 2020	7.69	8.98	6.80	7.89
7004	NYSE	GPS	Tue, Mar 17, 2020	8.38	8.54	6.79	8.35
7003	NYSE	GPS	Mon, Mar 16, 2020	9.32	9.77	7.75	8.34
7002	NYSE	GPS	Fri, Mar 13, 2020	10.79	11.36	10.29	10.81
7001	NYSE	GPS	Thu, Mar 12, 2020	10.04	10.42	9.35	10.07
7000	NYSE	GPS	Wed, Mar 11, 2020	12.03	12.09	10.93	10.97
6999	NYSE	GPS	Tue, Mar 10, 2020	12.25	12.69	11.64	12.43
6998	NYSE	GPS	Mon, Mar 9, 2020	12.29	12.36	11.54	11.77
6997	NYSE	GPS	Fri, Mar 6, 2020	12.86	13.50	12.63	13.19
6996	NYSE	GPS	Thu, Mar 5, 2020	13.88	13.99	13.16	13.36
6995	NYSE	GPS	Wed, Mar 4, 2020	13.95	14.29	13.73	14.28
6994	NYSE	GPS	Tue, Mar 3, 2020	14.08	14.68	13.67	13.82
6993	NYSE	GPS	Mon, Mar 2, 2020	14.36	14.48	13.49	14.03
6992	NYSE	GPS	Fri, Feb 28, 2020	13.76	14.49	13.72	14.33
6991	NYSE	GPS	Thu, Feb 27, 2020	14.27	14.84	13.47	14.19
6990	NYSE	GPS	Wed, Feb 26, 2020	15.65	15.73	14.69	14.70
6989	NYSE	GPS	Tue, Feb 25, 2020	16.39	16.39	15.27	15.37
6988	NYSE	GPS	Mon, Feb 24, 2020	16.41	16.62	16.09	16.29
6987	NYSE	GPS	Fri, Feb 21, 2020	17.33	17.59	16.99	17.06
6986	NYSE	GPS	Thu, Feb 20, 2020	17.13	17.63	17.01	17.47
6985	NYSE	GPS	Wed, Feb 19, 2020	17.38	17.43	16.98	17.18
6984	NYSE	GPS	Tue, Feb 18, 2020	18.09	18.09	17.21	17.40
6983	NYSE	GPS	Fri, Feb 14, 2020	18.29	18.44	18.07	18.14
6982	NYSE	GPS	Thu, Feb 13, 2020	18.29	18.36	17.88	18.33
6981	NYSE	GPS	Wed, Feb 12, 2020	17.94	18.50	17.84	18.46
6980	NYSE	GPS	Tue, Feb 11, 2020	17.82	17.82	17.51	17.63
6979	NYSE	GPS	Mon, Feb 10, 2020	17.87	17.97	17.60	17.66
6978	NYSE	GPS	Fri, Feb 7, 2020	18.38	18.38	17.72	17.85
6977	NYSE	GPS	Thu, Feb 6, 2020	18.88	18.99	18.49	18.49
6976	NYSE	GPS	Wed, Feb 5, 2020	18.10	18.73	18.02	18.68
6975	NYSE	GPS	Tue, Feb 4, 2020	17.82	18.09	17.75	17.80
6974	NYSE	GPS	Mon, Feb 3, 2020	17.45	18.06	17.23	17.45
6973	NYSE	GPS	Fri, Jan 31, 2020	18.08	18.12	17.16	17.41
6972	NYSE	GPS	Thu, Jan 30, 2020	17.92	18.18	17.85	18.12
6971	NYSE	GPS	Wed, Jan 29, 2020	18.30	18.48	18.08	18.11
6970	NYSE	GPS	Tue, Jan 28, 2020	17.84	18.27	17.70	18.13
6969	NYSE	GPS	Mon, Jan 27, 2020	17.34	17.89	17.25	17.69
6968	NYSE	GPS	Fri, Jan 24, 2020	17.84	17.99	17.47	17.66
6967	NYSE	GPS	Thu, Jan 23, 2020	17.85	17.90	17.50	17.81
6966	NYSE	GPS	Wed, Jan 22, 2020	18.27	18.30	17.95	17.96
6965	NYSE	GPS	Tue, Jan 21, 2020	18.53	18.53	18.02	18.15
6964	NYSE	GPS	Fri, Jan 17, 2020	18.82	18.92	18.20	18.53
6963	NYSE	GPS	Thu, Jan 16, 2020	18.04	18.64	17.92	18.61
6962	NYSE	GPS	Wed, Jan 15, 2020	18.06	18.16	17.89	17.92
6961	NYSE	GPS	Tue, Jan 14, 2020	17.99	18.30	17.92	18.14
6960	NYSE	GPS	Mon, Jan 13, 2020	17.80	18.16	17.59	17.98
6959	NYSE	GPS	Fri, Jan 10, 2020	17.44	17.83	17.37	17.80
6958	NYSE	GPS	Thu, Jan 9, 2020	17.94	17.99	17.21	17.43
6957	NYSE	GPS	Wed, Jan 8, 2020	18.11	18.42	17.84	18.07
6956	NYSE	GPS	Tue, Jan 7, 2020	17.98	18.50	17.85	18.03
6955	NYSE	GPS	Mon, Jan 6, 2020	17.34	18.49	17.31	18.04
6954	NYSE	GPS	Fri, Jan 3, 2020	17.17	17.50	17.02	17.44
6953	NYSE	GPS	Thu, Jan 2, 2020	17.70	17.80	17.02	17.28
6952	NYSE	GPS	Tue, Dec 31, 2019	17.74	17.86	17.58	17.68
6951	NYSE	GPS	Mon, Dec 30, 2019	17.86	18.07	17.62	17.82
6950	NYSE	GPS	Fri, Dec 27, 2019	18.02	18.04	17.69	17.83
6949	NYSE	GPS	Thu, Dec 26, 2019	17.75	17.97	17.65	17.93
6948	NYSE	GPS	Tue, Dec 24, 2019	17.76	18.02	17.60	17.64
6947	NYSE	GPS	Mon, Dec 23, 2019	17.64	17.72	17.38	17.66
6946	NYSE	GPS	Fri, Dec 20, 2019	17.88	18.01	17.58	17.59
6945	NYSE	GPS	Thu, Dec 19, 2019	17.77	17.87	17.58	17.80
6944	NYSE	GPS	Wed, Dec 18, 2019	17.37	17.89	17.35	17.73
6943	NYSE	GPS	Tue, Dec 17, 2019	17.03	17.50	16.87	17.32
6942	NYSE	GPS	Mon, Dec 16, 2019	16.80	17.50	16.80	17.05
6941	NYSE	GPS	Fri, Dec 13, 2019	17.20	17.20	16.53	16.69
6940	NYSE	GPS	Thu, Dec 12, 2019	16.24	17.12	16.16	17.02
6939	NYSE	GPS	Wed, Dec 11, 2019	16.25	16.31	16.10	16.17
6938	NYSE	GPS	Tue, Dec 10, 2019	16.43	16.65	16.29	16.63
6937	NYSE	GPS	Mon, Dec 9, 2019	16.20	16.60	16.16	16.38
6936	NYSE	GPS	Fri, Dec 6, 2019	16.52	16.69	16.26	16.27
6935	NYSE	GPS	Thu, Dec 5, 2019	16.20	16.45	16.20	16.30
6934	NYSE	GPS	Wed, Dec 4, 2019	15.76	16.10	15.72	16.05
6933	NYSE	GPS	Tue, Dec 3, 2019	15.99	15.99	15.69	15.70
6932	NYSE	GPS	Mon, Dec 2, 2019	16.65	16.80	16.18	16.19
6931	NYSE	GPS	Fri, Nov 29, 2019	16.88	16.93	16.57	16.61
6930	NYSE	GPS	Wed, Nov 27, 2019	17.04	17.15	16.71	16.91
6929	NYSE	GPS	Tue, Nov 26, 2019	17.10	17.27	16.86	17.01
6928	NYSE	GPS	Mon, Nov 25, 2019	17.21	17.28	16.81	17.16
6927	NYSE	GPS	Fri, Nov 22, 2019	16.49	16.98	15.88	16.94
6926	NYSE	GPS	Thu, Nov 21, 2019	16.30	16.42	15.85	16.22
6925	NYSE	GPS	Wed, Nov 20, 2019	16.70	16.79	16.18	16.28
6924	NYSE	GPS	Tue, Nov 19, 2019	16.98	17.03	16.48	16.78
6923	NYSE	GPS	Mon, Nov 18, 2019	17.83	17.87	17.23	17.30
6922	NYSE	GPS	Fri, Nov 15, 2019	17.29	17.90	17.11	17.74
6921	NYSE	GPS	Thu, Nov 14, 2019	16.73	17.26	16.72	17.15
6920	NYSE	GPS	Wed, Nov 13, 2019	16.97	17.04	16.51	16.74
6919	NYSE	GPS	Tue, Nov 12, 2019	17.09	17.40	16.91	17.16
6918	NYSE	GPS	Mon, Nov 11, 2019	16.54	17.16	16.36	17.09
6917	NYSE	GPS	Fri, Nov 8, 2019	17.34	17.72	16.52	16.68
6916	NYSE	GPS	Thu, Nov 7, 2019	18.00	18.39	17.96	18.06
6915	NYSE	GPS	Wed, Nov 6, 2019	17.95	17.98	17.51	17.73
6914	NYSE	GPS	Tue, Nov 5, 2019	17.90	18.32	17.69	17.93
6913	NYSE	GPS	Mon, Nov 4, 2019	17.17	17.65	17.17	17.54
6912	NYSE	GPS	Fri, Nov 1, 2019	16.40	17.00	16.39	16.94
6911	NYSE	GPS	Thu, Oct 31, 2019	16.78	16.79	16.07	16.26
6910	NYSE	GPS	Wed, Oct 30, 2019	17.01	17.19	16.68	16.88
6909	NYSE	GPS	Tue, Oct 29, 2019	17.15	17.15	16.71	17.08
6908	NYSE	GPS	Mon, Oct 28, 2019	17.35	17.48	17.19	17.20
6907	NYSE	GPS	Fri, Oct 25, 2019	17.16	17.52	17.05	17.33
6906	NYSE	GPS	Thu, Oct 24, 2019	17.55	17.68	16.83	17.32
6905	NYSE	GPS	Wed, Oct 23, 2019	17.90	17.90	17.43	17.56
6904	NYSE	GPS	Tue, Oct 22, 2019	17.40	17.90	17.26	17.86
6903	NYSE	GPS	Mon, Oct 21, 2019	17.08	17.48	17.01	17.36
6902	NYSE	GPS	Fri, Oct 18, 2019	16.77	17.12	16.33	16.88
6901	NYSE	GPS	Thu, Oct 17, 2019	17.69	18.15	17.50	17.57
6900	NYSE	GPS	Wed, Oct 16, 2019	17.28	17.72	17.23	17.55
6899	NYSE	GPS	Tue, Oct 15, 2019	17.09	17.61	16.99	17.32
6898	NYSE	GPS	Mon, Oct 14, 2019	17.04	17.08	16.54	17.03
6897	NYSE	GPS	Fri, Oct 11, 2019	16.97	17.43	16.91	17.15
6896	NYSE	GPS	Thu, Oct 10, 2019	16.34	16.80	16.34	16.65
6895	NYSE	GPS	Wed, Oct 9, 2019	16.16	16.41	16.12	16.27
6894	NYSE	GPS	Tue, Oct 8, 2019	16.03	16.25	15.83	16.02
6893	NYSE	GPS	Mon, Oct 7, 2019	16.21	16.68	16.18	16.33
6892	NYSE	GPS	Fri, Oct 4, 2019	16.46	16.60	16.14	16.23
6891	NYSE	GPS	Thu, Oct 3, 2019	16.36	16.52	15.86	16.51
6890	NYSE	GPS	Wed, Oct 2, 2019	16.91	16.97	16.33	16.45
6889	NYSE	GPS	Tue, Oct 1, 2019	17.39	17.68	17.03	17.06
6888	NYSE	GPS	Mon, Sep 30, 2019	17.22	17.58	17.07	17.36
6887	NYSE	GPS	Fri, Sep 27, 2019	17.08	17.46	17.01	17.18
6886	NYSE	GPS	Thu, Sep 26, 2019	17.15	17.15	16.71	16.99
6885	NYSE	GPS	Wed, Sep 25, 2019	17.16	17.64	17.16	17.23
6884	NYSE	GPS	Tue, Sep 24, 2019	17.57	17.80	17.04	17.18
6883	NYSE	GPS	Mon, Sep 23, 2019	17.02	17.50	16.89	17.44
6882	NYSE	GPS	Fri, Sep 20, 2019	17.59	17.93	17.17	17.19
6881	NYSE	GPS	Thu, Sep 19, 2019	18.07	18.13	17.41	17.54
6880	NYSE	GPS	Wed, Sep 18, 2019	18.15	18.38	17.76	17.94
6879	NYSE	GPS	Tue, Sep 17, 2019	18.41	18.41	17.86	18.21
6878	NYSE	GPS	Mon, Sep 16, 2019	18.96	19.24	18.44	18.55
6877	NYSE	GPS	Fri, Sep 13, 2019	19.46	19.76	19.11	19.24
6876	NYSE	GPS	Thu, Sep 12, 2019	19.36	19.86	18.68	19.18
6875	NYSE	GPS	Wed, Sep 11, 2019	18.75	19.36	18.05	19.25
6874	NYSE	GPS	Tue, Sep 10, 2019	18.00	18.70	17.92	18.38
6873	NYSE	GPS	Mon, Sep 9, 2019	16.95	18.02	16.88	17.96
6872	NYSE	GPS	Fri, Sep 6, 2019	17.08	17.35	16.72	16.86
6871	NYSE	GPS	Thu, Sep 5, 2019	16.36	17.23	16.36	16.99
6870	NYSE	GPS	Wed, Sep 4, 2019	15.68	16.18	15.65	16.11
6869	NYSE	GPS	Tue, Sep 3, 2019	15.68	15.73	15.11	15.59
6868	NYSE	GPS	Fri, Aug 30, 2019	15.97	16.06	15.59	15.79
6867	NYSE	GPS	Thu, Aug 29, 2019	16.03	16.27	15.84	15.91
6866	NYSE	GPS	Wed, Aug 28, 2019	15.56	16.07	15.47	15.86
6865	NYSE	GPS	Tue, Aug 27, 2019	16.43	16.48	15.57	15.58
6864	NYSE	GPS	Mon, Aug 26, 2019	17.02	17.13	16.29	16.38
6863	NYSE	GPS	Fri, Aug 23, 2019	16.96	17.99	16.61	16.92
6862	NYSE	GPS	Thu, Aug 22, 2019	17.15	17.99	17.11	17.75
6861	NYSE	GPS	Wed, Aug 21, 2019	16.58	17.24	16.46	16.96
6860	NYSE	GPS	Tue, Aug 20, 2019	16.52	16.58	16.07	16.31
6859	NYSE	GPS	Mon, Aug 19, 2019	16.30	16.77	16.19	16.67
6858	NYSE	GPS	Fri, Aug 16, 2019	15.50	16.17	15.27	15.97
6857	NYSE	GPS	Thu, Aug 15, 2019	16.61	16.64	15.22	15.36
6856	NYSE	GPS	Wed, Aug 14, 2019	17.28	17.31	16.52	16.53
6855	NYSE	GPS	Tue, Aug 13, 2019	17.48	18.96	17.18	17.95
6854	NYSE	GPS	Mon, Aug 12, 2019	17.69	17.89	17.15	17.46
6853	NYSE	GPS	Fri, Aug 9, 2019	18.09	18.11	17.63	17.81
6852	NYSE	GPS	Thu, Aug 8, 2019	18.02	18.32	17.64	18.20
6851	NYSE	GPS	Wed, Aug 7, 2019	17.64	17.94	17.47	17.85
6850	NYSE	GPS	Tue, Aug 6, 2019	17.88	17.95	17.43	17.83
6849	NYSE	GPS	Mon, Aug 5, 2019	17.68	17.87	17.30	17.83
6848	NYSE	GPS	Fri, Aug 2, 2019	17.95	18.30	17.83	18.04
6847	NYSE	GPS	Thu, Aug 1, 2019	19.44	19.47	17.69	17.96
6846	NYSE	GPS	Wed, Jul 31, 2019	19.39	19.63	19.20	19.50
6845	NYSE	GPS	Tue, Jul 30, 2019	19.46	19.46	19.10	19.40
6844	NYSE	GPS	Mon, Jul 29, 2019	19.57	19.68	19.25	19.52
6843	NYSE	GPS	Fri, Jul 26, 2019	19.33	19.61	18.99	19.54
6842	NYSE	GPS	Thu, Jul 25, 2019	19.33	19.57	19.08	19.26
6841	NYSE	GPS	Wed, Jul 24, 2019	18.75	19.35	18.71	19.32
6840	NYSE	GPS	Tue, Jul 23, 2019	18.86	18.99	18.43	18.71
6839	NYSE	GPS	Mon, Jul 22, 2019	18.81	19.11	18.49	18.72
6838	NYSE	GPS	Fri, Jul 19, 2019	18.76	19.07	18.60	18.78
6837	NYSE	GPS	Thu, Jul 18, 2019	18.71	18.75	18.49	18.54
6836	NYSE	GPS	Wed, Jul 17, 2019	19.08	19.12	18.58	18.74
6835	NYSE	GPS	Tue, Jul 16, 2019	18.90	19.30	18.80	19.23
6834	NYSE	GPS	Mon, Jul 15, 2019	18.75	19.18	18.67	18.91
6833	NYSE	GPS	Fri, Jul 12, 2019	18.22	18.85	18.22	18.66
6832	NYSE	GPS	Thu, Jul 11, 2019	17.97	18.19	17.83	18.17
6831	NYSE	GPS	Wed, Jul 10, 2019	18.08	18.14	17.73	17.86
6830	NYSE	GPS	Tue, Jul 9, 2019	18.18	18.35	17.89	17.98
6829	NYSE	GPS	Mon, Jul 8, 2019	18.33	18.65	18.14	18.24
6828	NYSE	GPS	Fri, Jul 5, 2019	18.11	18.51	18.01	18.30
6827	NYSE	GPS	Wed, Jul 3, 2019	17.79	18.17	17.77	18.12
6826	NYSE	GPS	Tue, Jul 2, 2019	17.96	18.04	17.66	17.67
6825	NYSE	GPS	Mon, Jul 1, 2019	18.24	18.41	17.61	17.96
6824	NYSE	GPS	Fri, Jun 28, 2019	17.78	18.01	17.74	17.97
6823	NYSE	GPS	Thu, Jun 27, 2019	17.77	17.84	17.57	17.72
6822	NYSE	GPS	Wed, Jun 26, 2019	17.57	17.96	17.46	17.64
6821	NYSE	GPS	Tue, Jun 25, 2019	17.70	17.87	17.45	17.49
6820	NYSE	GPS	Mon, Jun 24, 2019	18.11	18.12	17.58	17.68
6819	NYSE	GPS	Fri, Jun 21, 2019	18.11	18.43	17.78	18.22
6818	NYSE	GPS	Thu, Jun 20, 2019	18.20	18.25	17.82	18.10
6817	NYSE	GPS	Wed, Jun 19, 2019	18.06	18.20	17.77	18.03
6816	NYSE	GPS	Tue, Jun 18, 2019	18.33	18.77	17.93	18.01
6815	NYSE	GPS	Mon, Jun 17, 2019	18.16	18.34	18.03	18.33
6814	NYSE	GPS	Fri, Jun 14, 2019	18.16	18.27	17.71	18.18
6813	NYSE	GPS	Thu, Jun 13, 2019	17.98	18.26	17.82	18.16
6812	NYSE	GPS	Wed, Jun 12, 2019	18.28	18.39	17.75	17.83
6811	NYSE	GPS	Tue, Jun 11, 2019	18.18	18.61	18.16	18.29
6810	NYSE	GPS	Mon, Jun 10, 2019	18.36	18.62	18.06	18.14
6809	NYSE	GPS	Fri, Jun 7, 2019	18.00	18.36	17.58	18.21
6808	NYSE	GPS	Thu, Jun 6, 2019	18.34	18.39	17.71	17.98
6807	NYSE	GPS	Wed, Jun 5, 2019	19.16	19.32	18.31	18.44
6806	NYSE	GPS	Tue, Jun 4, 2019	19.06	19.39	18.72	18.93
6805	NYSE	GPS	Mon, Jun 3, 2019	18.69	19.10	18.51	18.79
6804	NYSE	GPS	Fri, May 31, 2019	17.45	18.73	17.12	18.68
6803	NYSE	GPS	Thu, May 30, 2019	20.90	21.02	20.50	20.60
6802	NYSE	GPS	Wed, May 29, 2019	21.06	21.14	20.58	20.83
6801	NYSE	GPS	Tue, May 28, 2019	21.52	21.83	21.31	21.37
6800	NYSE	GPS	Fri, May 24, 2019	21.29	21.58	21.17	21.46
6799	NYSE	GPS	Thu, May 23, 2019	21.63	21.95	21.09	21.26
6798	NYSE	GPS	Wed, May 22, 2019	22.03	22.14	21.59	21.68
6797	NYSE	GPS	Tue, May 21, 2019	22.00	22.54	21.66	22.35
6796	NYSE	GPS	Mon, May 20, 2019	22.07	22.16	21.86	22.03
6795	NYSE	GPS	Fri, May 17, 2019	22.09	22.38	21.90	22.28
6794	NYSE	GPS	Thu, May 16, 2019	22.33	22.67	22.16	22.27
6793	NYSE	GPS	Wed, May 15, 2019	22.58	22.60	22.01	22.39
6792	NYSE	GPS	Tue, May 14, 2019	22.79	22.90	21.75	22.84
6791	NYSE	GPS	Mon, May 13, 2019	24.00	24.09	22.50	22.74
6790	NYSE	GPS	Fri, May 10, 2019	24.83	24.83	24.06	24.36
6789	NYSE	GPS	Thu, May 9, 2019	24.80	25.14	24.60	24.98
6788	NYSE	GPS	Wed, May 8, 2019	24.89	25.26	24.65	25.06
6787	NYSE	GPS	Tue, May 7, 2019	25.48	25.63	24.72	24.92
6786	NYSE	GPS	Mon, May 6, 2019	25.53	25.75	25.17	25.66
6785	NYSE	GPS	Fri, May 3, 2019	26.00	26.18	25.84	25.98
6784	NYSE	GPS	Thu, May 2, 2019	25.82	26.00	25.47	25.88
6783	NYSE	GPS	Wed, May 1, 2019	26.02	26.02	25.60	25.73
6782	NYSE	GPS	Tue, Apr 30, 2019	26.20	26.36	25.80	26.08
6781	NYSE	GPS	Mon, Apr 29, 2019	26.26	26.86	26.18	26.24
6780	NYSE	GPS	Fri, Apr 26, 2019	26.02	26.42	25.75	26.18
6779	NYSE	GPS	Thu, Apr 25, 2019	25.86	26.37	25.86	26.03
6778	NYSE	GPS	Wed, Apr 24, 2019	25.23	26.09	25.15	25.88
6777	NYSE	GPS	Tue, Apr 23, 2019	25.28	25.33	24.44	25.05
6776	NYSE	GPS	Mon, Apr 22, 2019	25.91	26.00	25.14	25.21
6775	NYSE	GPS	Thu, Apr 18, 2019	26.17	26.32	25.90	25.97
6774	NYSE	GPS	Wed, Apr 17, 2019	26.16	26.58	26.11	26.16
6773	NYSE	GPS	Tue, Apr 16, 2019	26.25	26.49	25.87	26.06
6772	NYSE	GPS	Mon, Apr 15, 2019	25.77	26.25	25.67	26.16
6771	NYSE	GPS	Fri, Apr 12, 2019	25.60	25.84	25.34	25.78
6770	NYSE	GPS	Thu, Apr 11, 2019	25.96	26.10	25.31	25.47
6769	NYSE	GPS	Wed, Apr 10, 2019	25.69	25.92	25.34	25.90
6768	NYSE	GPS	Tue, Apr 9, 2019	26.08	26.12	25.62	25.65
6767	NYSE	GPS	Mon, Apr 8, 2019	26.30	26.72	26.09	26.19
6766	NYSE	GPS	Fri, Apr 5, 2019	26.75	27.00	26.19	26.24
6765	NYSE	GPS	Thu, Apr 4, 2019	26.13	26.81	26.10	26.73
6764	NYSE	GPS	Wed, Apr 3, 2019	26.08	26.41	26.02	26.12
6763	NYSE	GPS	Tue, Apr 2, 2019	25.99	26.14	25.80	25.80
6762	NYSE	GPS	Mon, Apr 1, 2019	26.26	26.27	25.62	26.10
6761	NYSE	GPS	Fri, Mar 29, 2019	26.15	26.45	25.95	26.18
6760	NYSE	GPS	Thu, Mar 28, 2019	26.25	26.53	25.77	26.11
6759	NYSE	GPS	Wed, Mar 27, 2019	25.26	26.27	25.26	25.99
6758	NYSE	GPS	Tue, Mar 26, 2019	25.13	25.49	25.06	25.33
6757	NYSE	GPS	Mon, Mar 25, 2019	24.35	25.07	24.35	24.81
6756	NYSE	GPS	Fri, Mar 22, 2019	25.16	25.16	24.33	24.52
6755	NYSE	GPS	Thu, Mar 21, 2019	25.30	25.30	24.90	25.12
6754	NYSE	GPS	Wed, Mar 20, 2019	25.63	25.78	25.22	25.33
6753	NYSE	GPS	Tue, Mar 19, 2019	25.59	25.88	25.48	25.70
6752	NYSE	GPS	Mon, Mar 18, 2019	25.35	25.62	25.15	25.56
6751	NYSE	GPS	Fri, Mar 15, 2019	25.64	25.66	24.60	25.29
6750	NYSE	GPS	Thu, Mar 14, 2019	26.01	26.08	25.37	25.52
6749	NYSE	GPS	Wed, Mar 13, 2019	25.96	26.23	25.79	26.00
6748	NYSE	GPS	Tue, Mar 12, 2019	26.33	26.34	25.80	25.97
6747	NYSE	GPS	Mon, Mar 11, 2019	25.92	26.45	25.92	26.30
6746	NYSE	GPS	Fri, Mar 8, 2019	26.44	26.71	25.91	25.93
6745	NYSE	GPS	Thu, Mar 7, 2019	26.46	26.85	26.17	26.72
6744	NYSE	GPS	Wed, Mar 6, 2019	27.05	27.29	26.58	26.58
6743	NYSE	GPS	Tue, Mar 5, 2019	27.89	27.90	27.04	27.21
6742	NYSE	GPS	Mon, Mar 4, 2019	29.50	29.59	27.64	27.74
6741	NYSE	GPS	Fri, Mar 1, 2019	30.00	31.39	29.36	29.51
6740	NYSE	GPS	Thu, Feb 28, 2019	25.33	25.52	24.89	25.40
6739	NYSE	GPS	Wed, Feb 27, 2019	25.00	25.60	24.86	25.36
6738	NYSE	GPS	Tue, Feb 26, 2019	25.11	25.16	24.58	24.85
6737	NYSE	GPS	Mon, Feb 25, 2019	24.94	25.24	24.85	25.13
6736	NYSE	GPS	Fri, Feb 22, 2019	24.85	25.00	24.48	24.76
6735	NYSE	GPS	Thu, Feb 21, 2019	25.10	25.31	24.64	24.78
6734	NYSE	GPS	Wed, Feb 20, 2019	25.14	25.38	25.07	25.16
6733	NYSE	GPS	Tue, Feb 19, 2019	25.07	25.27	24.85	25.19
6732	NYSE	GPS	Fri, Feb 15, 2019	25.12	25.36	25.01	25.07
6731	NYSE	GPS	Thu, Feb 14, 2019	24.87	25.24	24.73	24.92
6730	NYSE	GPS	Wed, Feb 13, 2019	25.14	25.20	24.57	25.11
6729	NYSE	GPS	Tue, Feb 12, 2019	24.85	25.33	24.75	25.14
6728	NYSE	GPS	Mon, Feb 11, 2019	24.85	24.92	24.62	24.84
6727	NYSE	GPS	Fri, Feb 8, 2019	24.77	25.17	24.65	24.90
6726	NYSE	GPS	Thu, Feb 7, 2019	24.55	24.96	24.47	24.93
6725	NYSE	GPS	Wed, Feb 6, 2019	25.09	25.19	24.40	24.69
6724	NYSE	GPS	Tue, Feb 5, 2019	25.30	25.42	25.04	25.22
6723	NYSE	GPS	Mon, Feb 4, 2019	24.93	25.33	24.83	25.28
6722	NYSE	GPS	Fri, Feb 1, 2019	25.44	25.57	24.81	25.00
6721	NYSE	GPS	Thu, Jan 31, 2019	25.19	25.65	25.12	25.44
6720	NYSE	GPS	Wed, Jan 30, 2019	25.48	25.57	25.23	25.25
6719	NYSE	GPS	Tue, Jan 29, 2019	25.74	25.79	25.22	25.49
6718	NYSE	GPS	Mon, Jan 28, 2019	25.50	25.80	25.29	25.77
6717	NYSE	GPS	Fri, Jan 25, 2019	25.55	25.90	25.42	25.68
6716	NYSE	GPS	Thu, Jan 24, 2019	25.28	25.32	25.02	25.25
6715	NYSE	GPS	Wed, Jan 23, 2019	25.03	25.50	24.83	25.38
6714	NYSE	GPS	Tue, Jan 22, 2019	25.11	25.54	24.71	24.94
6713	NYSE	GPS	Fri, Jan 18, 2019	25.65	26.30	25.64	26.01
6712	NYSE	GPS	Thu, Jan 17, 2019	24.74	25.60	24.73	25.59
6711	NYSE	GPS	Wed, Jan 16, 2019	24.75	25.09	24.70	24.91
6710	NYSE	GPS	Tue, Jan 15, 2019	25.32	25.37	24.88	24.91
6709	NYSE	GPS	Mon, Jan 14, 2019	25.07	25.73	25.01	25.33
6708	NYSE	GPS	Fri, Jan 11, 2019	24.65	25.47	24.50	25.24
6707	NYSE	GPS	Thu, Jan 10, 2019	25.17	25.38	24.65	25.25
6706	NYSE	GPS	Wed, Jan 9, 2019	25.40	26.54	25.31	26.06
6705	NYSE	GPS	Tue, Jan 8, 2019	26.47	26.72	24.80	25.22
6704	NYSE	GPS	Mon, Jan 7, 2019	25.31	27.00	25.31	26.33
6703	NYSE	GPS	Fri, Jan 4, 2019	26.11	26.11	25.14	25.40
6702	NYSE	GPS	Thu, Jan 3, 2019	25.62	26.03	25.41	25.79
6701	NYSE	GPS	Wed, Jan 2, 2019	25.30	26.00	25.30	25.75
6700	NYSE	GPS	Mon, Dec 31, 2018	25.73	25.92	25.44	25.76
6699	NYSE	GPS	Fri, Dec 28, 2018	26.21	26.28	25.50	25.62
6698	NYSE	GPS	Thu, Dec 27, 2018	25.54	26.15	25.09	26.14
6697	NYSE	GPS	Wed, Dec 26, 2018	24.78	25.84	24.74	25.82
6696	NYSE	GPS	Mon, Dec 24, 2018	24.56	24.91	24.42	24.68
6695	NYSE	GPS	Fri, Dec 21, 2018	25.05	25.65	24.54	24.60
6694	NYSE	GPS	Thu, Dec 20, 2018	25.09	25.57	24.79	25.05
6693	NYSE	GPS	Wed, Dec 19, 2018	25.62	25.67	24.95	25.17
6692	NYSE	GPS	Tue, Dec 18, 2018	25.72	25.87	25.09	25.56
6691	NYSE	GPS	Mon, Dec 17, 2018	26.30	26.49	25.34	25.46
6690	NYSE	GPS	Fri, Dec 14, 2018	26.41	27.14	26.27	26.61
6689	NYSE	GPS	Thu, Dec 13, 2018	27.53	27.59	26.32	26.63
6688	NYSE	GPS	Wed, Dec 12, 2018	27.47	27.70	26.93	27.47
6687	NYSE	GPS	Tue, Dec 11, 2018	27.40	27.98	26.95	27.15
6686	NYSE	GPS	Mon, Dec 10, 2018	27.01	27.23	26.51	26.96
6685	NYSE	GPS	Fri, Dec 7, 2018	27.49	27.80	26.93	26.99
6684	NYSE	GPS	Thu, Dec 6, 2018	26.64	27.66	26.41	27.61
6683	NYSE	GPS	Tue, Dec 4, 2018	28.15	28.44	26.65	26.92
6682	NYSE	GPS	Mon, Dec 3, 2018	27.38	28.20	27.38	28.18
6681	NYSE	GPS	Fri, Nov 30, 2018	26.55	27.48	26.55	27.29
6680	NYSE	GPS	Thu, Nov 29, 2018	27.31	27.36	26.32	26.65
6679	NYSE	GPS	Wed, Nov 28, 2018	26.34	27.18	26.11	27.14
6678	NYSE	GPS	Tue, Nov 27, 2018	26.36	26.69	26.05	26.47
6677	NYSE	GPS	Mon, Nov 26, 2018	26.28	26.55	25.99	26.48
6676	NYSE	GPS	Fri, Nov 23, 2018	25.83	26.15	25.67	26.00
6675	NYSE	GPS	Wed, Nov 21, 2018	25.00	26.11	24.88	25.81
6674	NYSE	GPS	Tue, Nov 20, 2018	24.67	25.55	24.25	24.66
6673	NYSE	GPS	Mon, Nov 19, 2018	25.86	26.22	25.37	25.44
6672	NYSE	GPS	Fri, Nov 16, 2018	25.99	26.02	25.42	25.90
6671	NYSE	GPS	Thu, Nov 15, 2018	26.45	26.67	25.74	26.22
6670	NYSE	GPS	Wed, Nov 14, 2018	27.16	27.78	26.70	26.86
6669	NYSE	GPS	Tue, Nov 13, 2018	27.63	27.63	26.04	27.06
6668	NYSE	GPS	Mon, Nov 12, 2018	27.39	27.66	27.20	27.41
6667	NYSE	GPS	Fri, Nov 9, 2018	27.64	27.72	27.11	27.48
6666	NYSE	GPS	Thu, Nov 8, 2018	27.75	28.07	27.55	27.83
6665	NYSE	GPS	Wed, Nov 7, 2018	27.89	27.89	26.38	27.40
6664	NYSE	GPS	Tue, Nov 6, 2018	27.71	28.00	27.36	27.86
6663	NYSE	GPS	Mon, Nov 5, 2018	27.86	28.03	27.12	27.76
6662	NYSE	GPS	Fri, Nov 2, 2018	27.50	28.08	27.43	27.91
6661	NYSE	GPS	Thu, Nov 1, 2018	27.05	27.54	26.79	27.27
6660	NYSE	GPS	Wed, Oct 31, 2018	28.62	28.64	27.29	27.30
6659	NYSE	GPS	Tue, Oct 30, 2018	27.72	28.53	27.55	28.48
6658	NYSE	GPS	Mon, Oct 29, 2018	27.21	28.42	27.17	27.64
6657	NYSE	GPS	Fri, Oct 26, 2018	26.44	27.31	26.44	27.08
6656	NYSE	GPS	Thu, Oct 25, 2018	26.24	26.79	26.17	26.62
6655	NYSE	GPS	Wed, Oct 24, 2018	26.32	26.93	26.13	26.16
6654	NYSE	GPS	Tue, Oct 23, 2018	25.84	26.44	25.48	26.37
6653	NYSE	GPS	Mon, Oct 22, 2018	25.51	26.42	25.45	26.16
6652	NYSE	GPS	Fri, Oct 19, 2018	25.72	25.96	25.27	25.28
6651	NYSE	GPS	Thu, Oct 18, 2018	25.51	26.05	25.34	25.56
6650	NYSE	GPS	Wed, Oct 17, 2018	27.19	27.41	26.67	27.13
6649	NYSE	GPS	Tue, Oct 16, 2018	27.16	27.41	26.92	27.25
6648	NYSE	GPS	Mon, Oct 15, 2018	26.66	27.44	26.62	27.12
6647	NYSE	GPS	Fri, Oct 12, 2018	26.96	27.01	26.37	26.67
6646	NYSE	GPS	Thu, Oct 11, 2018	26.97	27.71	26.59	26.63
6645	NYSE	GPS	Wed, Oct 10, 2018	27.58	28.04	26.97	27.03
6644	NYSE	GPS	Tue, Oct 9, 2018	27.73	27.91	27.20	27.53
6643	NYSE	GPS	Mon, Oct 8, 2018	27.57	27.97	27.13	27.69
6642	NYSE	GPS	Fri, Oct 5, 2018	27.15	27.71	27.08	27.59
6641	NYSE	GPS	Thu, Oct 4, 2018	27.38	27.53	26.37	27.11
6640	NYSE	GPS	Wed, Oct 3, 2018	27.45	27.59	27.06	27.39
6639	NYSE	GPS	Tue, Oct 2, 2018	28.62	28.97	27.26	27.31
6638	NYSE	GPS	Mon, Oct 1, 2018	29.05	29.05	28.39	28.72
6637	NYSE	GPS	Fri, Sep 28, 2018	28.65	29.11	28.65	28.85
6636	NYSE	GPS	Thu, Sep 27, 2018	28.55	28.98	28.41	28.68
6635	NYSE	GPS	Wed, Sep 26, 2018	28.10	28.85	28.08	28.58
6634	NYSE	GPS	Tue, Sep 25, 2018	27.85	28.19	27.69	27.96
6633	NYSE	GPS	Mon, Sep 24, 2018	27.73	28.17	27.40	27.70
6632	NYSE	GPS	Fri, Sep 21, 2018	27.53	27.92	27.30	27.80
6631	NYSE	GPS	Thu, Sep 20, 2018	27.19	27.53	27.03	27.48
6630	NYSE	GPS	Wed, Sep 19, 2018	26.97	27.81	26.88	27.21
6629	NYSE	GPS	Tue, Sep 18, 2018	27.04	27.32	26.97	26.99
6628	NYSE	GPS	Mon, Sep 17, 2018	27.72	27.76	27.04	27.05
6627	NYSE	GPS	Fri, Sep 14, 2018	28.14	28.18	27.61	27.78
6626	NYSE	GPS	Thu, Sep 13, 2018	28.54	28.54	28.12	28.23
6625	NYSE	GPS	Wed, Sep 12, 2018	28.70	28.81	27.85	28.36
6624	NYSE	GPS	Tue, Sep 11, 2018	28.72	28.88	28.44	28.68
6623	NYSE	GPS	Mon, Sep 10, 2018	29.15	29.47	28.83	28.90
6622	NYSE	GPS	Fri, Sep 7, 2018	29.01	29.49	28.76	28.94
6621	NYSE	GPS	Thu, Sep 6, 2018	30.31	30.43	28.97	29.02
6620	NYSE	GPS	Wed, Sep 5, 2018	30.13	30.63	30.08	30.26
6619	NYSE	GPS	Tue, Sep 4, 2018	30.33	30.51	30.07	30.37
6618	NYSE	GPS	Fri, Aug 31, 2018	30.23	30.54	30.03	30.35
6617	NYSE	GPS	Thu, Aug 30, 2018	30.35	30.79	30.04	30.15
6616	NYSE	GPS	Wed, Aug 29, 2018	30.39	30.86	29.84	30.67
6615	NYSE	GPS	Tue, Aug 28, 2018	30.56	30.94	30.22	30.71
6614	NYSE	GPS	Mon, Aug 27, 2018	29.67	31.13	29.67	30.19
6613	NYSE	GPS	Fri, Aug 24, 2018	29.66	30.19	28.57	29.65
6612	NYSE	GPS	Thu, Aug 23, 2018	32.36	32.69	32.05	32.44
6611	NYSE	GPS	Wed, Aug 22, 2018	32.48	32.98	32.06	32.21
6610	NYSE	GPS	Tue, Aug 21, 2018	32.46	32.68	31.97	32.31
6609	NYSE	GPS	Mon, Aug 20, 2018	31.20	32.23	31.13	32.17
6608	NYSE	GPS	Fri, Aug 17, 2018	30.66	31.41	30.64	31.28
6607	NYSE	GPS	Thu, Aug 16, 2018	31.42	31.72	30.25	30.75
6606	NYSE	GPS	Wed, Aug 15, 2018	32.39	32.39	30.65	31.05
6605	NYSE	GPS	Tue, Aug 14, 2018	31.11	32.72	31.07	32.70
6604	NYSE	GPS	Mon, Aug 13, 2018	31.48	31.66	30.99	31.15
6603	NYSE	GPS	Fri, Aug 10, 2018	31.00	31.66	30.98	31.33
6602	NYSE	GPS	Thu, Aug 9, 2018	31.13	31.55	31.00	31.18
6601	NYSE	GPS	Wed, Aug 8, 2018	30.73	31.08	30.32	30.89
6600	NYSE	GPS	Tue, Aug 7, 2018	30.54	30.94	30.41	30.71
6599	NYSE	GPS	Mon, Aug 6, 2018	30.23	30.57	30.21	30.47
6598	NYSE	GPS	Fri, Aug 3, 2018	30.17	30.73	29.67	30.35
6597	NYSE	GPS	Thu, Aug 2, 2018	29.08	30.17	29.07	30.07
6596	NYSE	GPS	Wed, Aug 1, 2018	30.05	30.46	29.18	29.21
6595	NYSE	GPS	Tue, Jul 31, 2018	29.99	30.40	29.83	30.17
6594	NYSE	GPS	Mon, Jul 30, 2018	29.44	30.12	29.44	29.87
6593	NYSE	GPS	Fri, Jul 27, 2018	30.33	30.54	29.33	29.43
6592	NYSE	GPS	Thu, Jul 26, 2018	30.22	30.72	29.80	30.15
6591	NYSE	GPS	Wed, Jul 25, 2018	29.56	30.10	29.49	30.07
6590	NYSE	GPS	Tue, Jul 24, 2018	30.15	30.24	29.19	29.54
6589	NYSE	GPS	Mon, Jul 23, 2018	30.37	30.65	29.98	30.05
6588	NYSE	GPS	Fri, Jul 20, 2018	30.60	30.79	30.02	30.05
6587	NYSE	GPS	Thu, Jul 19, 2018	30.13	30.83	30.08	30.71
6586	NYSE	GPS	Wed, Jul 18, 2018	29.98	30.28	29.84	30.16
6585	NYSE	GPS	Tue, Jul 17, 2018	29.50	29.96	29.43	29.90
6584	NYSE	GPS	Mon, Jul 16, 2018	29.40	29.60	28.96	29.48
6583	NYSE	GPS	Fri, Jul 13, 2018	29.56	30.04	29.26	29.40
6582	NYSE	GPS	Thu, Jul 12, 2018	29.89	30.19	29.52	29.59
6581	NYSE	GPS	Wed, Jul 11, 2018	30.86	30.90	30.06	30.20
6580	NYSE	GPS	Tue, Jul 10, 2018	30.44	31.11	30.38	31.01
6579	NYSE	GPS	Mon, Jul 9, 2018	31.42	31.70	30.42	30.58
6578	NYSE	GPS	Fri, Jul 6, 2018	31.60	31.73	30.60	31.26
6577	NYSE	GPS	Thu, Jul 5, 2018	32.46	32.46	31.51	31.60
6576	NYSE	GPS	Tue, Jul 3, 2018	32.04	32.42	31.98	32.24
6575	NYSE	GPS	Mon, Jul 2, 2018	32.02	32.25	31.38	31.73
6574	NYSE	GPS	Fri, Jun 29, 2018	33.61	33.71	32.36	32.39
6573	NYSE	GPS	Thu, Jun 28, 2018	33.28	33.93	33.26	33.51
6572	NYSE	GPS	Wed, Jun 27, 2018	33.83	34.19	33.19	33.24
6571	NYSE	GPS	Tue, Jun 26, 2018	33.80	34.14	33.49	33.73
6570	NYSE	GPS	Mon, Jun 25, 2018	33.35	33.88	33.09	33.54
6569	NYSE	GPS	Fri, Jun 22, 2018	33.95	34.21	33.12	33.39
6568	NYSE	GPS	Thu, Jun 21, 2018	32.86	33.90	32.80	33.75
6567	NYSE	GPS	Wed, Jun 20, 2018	32.86	33.15	32.20	33.08
6566	NYSE	GPS	Tue, Jun 19, 2018	32.07	32.69	31.89	32.53
6565	NYSE	GPS	Mon, Jun 18, 2018	31.62	32.67	31.52	32.54
6564	NYSE	GPS	Fri, Jun 15, 2018	31.13	31.69	31.05	31.63
6563	NYSE	GPS	Thu, Jun 14, 2018	31.93	32.43	31.26	31.33
6562	NYSE	GPS	Wed, Jun 13, 2018	32.86	33.08	32.02	32.23
6561	NYSE	GPS	Tue, Jun 12, 2018	32.89	33.24	32.21	32.93
6560	NYSE	GPS	Mon, Jun 11, 2018	31.89	32.97	31.70	32.75
6559	NYSE	GPS	Fri, Jun 8, 2018	31.45	31.82	31.30	31.74
6558	NYSE	GPS	Thu, Jun 7, 2018	31.22	31.83	31.13	31.54
6557	NYSE	GPS	Wed, Jun 6, 2018	31.53	31.55	30.65	31.09
6556	NYSE	GPS	Tue, Jun 5, 2018	29.28	31.73	29.17	31.18
6555	NYSE	GPS	Mon, Jun 4, 2018	28.94	29.49	28.87	29.19
6554	NYSE	GPS	Fri, Jun 1, 2018	28.07	29.05	28.03	28.96
6553	NYSE	GPS	Thu, May 31, 2018	28.82	29.10	27.95	27.98
6552	NYSE	GPS	Wed, May 30, 2018	28.26	28.96	27.58	28.88
6551	NYSE	GPS	Tue, May 29, 2018	28.02	28.74	28.00	28.29
6550	NYSE	GPS	Fri, May 25, 2018	30.08	30.35	28.14	28.15
6549	NYSE	GPS	Thu, May 24, 2018	31.93	33.34	31.91	32.95
6548	NYSE	GPS	Wed, May 23, 2018	31.56	32.18	31.39	31.98
6547	NYSE	GPS	Tue, May 22, 2018	31.84	32.12	31.60	31.75
6546	NYSE	GPS	Mon, May 21, 2018	31.81	32.04	31.60	31.70
6545	NYSE	GPS	Fri, May 18, 2018	31.41	31.79	31.23	31.57
6544	NYSE	GPS	Thu, May 17, 2018	31.41	31.66	31.15	31.39
6543	NYSE	GPS	Wed, May 16, 2018	31.43	31.98	30.85	31.57
6542	NYSE	GPS	Tue, May 15, 2018	31.01	31.21	30.15	31.16
6541	NYSE	GPS	Mon, May 14, 2018	29.26	30.61	29.19	30.38
6540	NYSE	GPS	Fri, May 11, 2018	28.86	29.49	28.67	29.19
6539	NYSE	GPS	Thu, May 10, 2018	29.11	29.11	28.47	28.80
6538	NYSE	GPS	Wed, May 9, 2018	28.63	29.25	28.56	29.21
6537	NYSE	GPS	Tue, May 8, 2018	28.23	28.80	28.11	28.72
6536	NYSE	GPS	Mon, May 7, 2018	28.74	28.86	28.06	28.35
6535	NYSE	GPS	Fri, May 4, 2018	28.88	29.01	28.38	28.80
6534	NYSE	GPS	Thu, May 3, 2018	29.10	29.53	28.83	28.99
6533	NYSE	GPS	Wed, May 2, 2018	28.70	29.30	28.54	29.12
6532	NYSE	GPS	Tue, May 1, 2018	29.14	29.37	28.32	28.85
6531	NYSE	GPS	Mon, Apr 30, 2018	30.41	30.59	29.00	29.24
6530	NYSE	GPS	Fri, Apr 27, 2018	30.33	30.49	29.92	30.41
6529	NYSE	GPS	Thu, Apr 26, 2018	29.91	30.42	29.72	30.12
6528	NYSE	GPS	Wed, Apr 25, 2018	29.10	30.07	28.94	29.91
6527	NYSE	GPS	Tue, Apr 24, 2018	28.92	29.88	28.81	29.19
6526	NYSE	GPS	Mon, Apr 23, 2018	28.45	29.11	28.39	28.78
6525	NYSE	GPS	Fri, Apr 20, 2018	29.30	29.35	28.12	28.44
6524	NYSE	GPS	Thu, Apr 19, 2018	29.43	29.62	29.00	29.55
6523	NYSE	GPS	Wed, Apr 18, 2018	30.65	30.82	29.52	29.54
6522	NYSE	GPS	Tue, Apr 17, 2018	30.46	30.77	30.24	30.54
6521	NYSE	GPS	Mon, Apr 16, 2018	30.25	30.44	29.84	30.16
6520	NYSE	GPS	Fri, Apr 13, 2018	30.67	30.73	30.00	30.05
6519	NYSE	GPS	Thu, Apr 12, 2018	30.71	30.93	30.39	30.64
6518	NYSE	GPS	Wed, Apr 11, 2018	30.52	30.73	30.14	30.55
6517	NYSE	GPS	Tue, Apr 10, 2018	30.33	31.00	30.23	30.78
6516	NYSE	GPS	Mon, Apr 9, 2018	31.07	31.12	29.97	29.83
6515	NYSE	GPS	Fri, Apr 6, 2018	31.66	31.94	30.60	30.84
6514	NYSE	GPS	Thu, Apr 5, 2018	32.10	32.23	31.67	32.01
6513	NYSE	GPS	Wed, Apr 4, 2018	30.80	31.94	30.80	31.88
6512	NYSE	GPS	Tue, Apr 3, 2018	30.82	31.38	30.81	31.19
6511	NYSE	GPS	Mon, Apr 2, 2018	31.17	31.32	30.19	30.75
6510	NYSE	GPS	Thu, Mar 29, 2018	30.93	31.65	30.93	31.20
6509	NYSE	GPS	Wed, Mar 28, 2018	30.64	31.69	30.32	30.90
6508	NYSE	GPS	Tue, Mar 27, 2018	30.88	31.01	30.35	30.52
6507	NYSE	GPS	Mon, Mar 26, 2018	31.21	31.30	30.40	30.96
6506	NYSE	GPS	Fri, Mar 23, 2018	31.38	32.09	31.02	31.04
6505	NYSE	GPS	Thu, Mar 22, 2018	31.71	31.95	31.14	31.18
6504	NYSE	GPS	Wed, Mar 21, 2018	32.29	32.79	32.08	32.11
6503	NYSE	GPS	Tue, Mar 20, 2018	32.14	32.70	32.00	32.32
6502	NYSE	GPS	Mon, Mar 19, 2018	31.85	32.53	31.76	32.23
6501	NYSE	GPS	Fri, Mar 16, 2018	31.81	32.37	31.36	31.74
6500	NYSE	GPS	Thu, Mar 15, 2018	32.47	32.54	31.76	31.83
6499	NYSE	GPS	Wed, Mar 14, 2018	32.81	32.98	32.30	32.42
6498	NYSE	GPS	Tue, Mar 13, 2018	32.47	33.00	32.34	32.67
6497	NYSE	GPS	Mon, Mar 12, 2018	33.07	33.12	32.05	32.24
6496	NYSE	GPS	Fri, Mar 9, 2018	32.89	33.18	32.17	33.07
6495	NYSE	GPS	Thu, Mar 8, 2018	33.34	33.58	32.58	32.60
6494	NYSE	GPS	Wed, Mar 7, 2018	34.46	34.52	32.97	33.28
6493	NYSE	GPS	Tue, Mar 6, 2018	34.09	34.71	34.02	34.59
6492	NYSE	GPS	Mon, Mar 5, 2018	34.18	34.29	33.44	34.09
6491	NYSE	GPS	Fri, Mar 2, 2018	33.90	34.37	32.70	34.18
6490	NYSE	GPS	Thu, Mar 1, 2018	31.39	31.95	30.73	31.70
6489	NYSE	GPS	Wed, Feb 28, 2018	31.50	32.18	31.44	31.58
6488	NYSE	GPS	Tue, Feb 27, 2018	32.62	33.17	31.21	31.22
6487	NYSE	GPS	Mon, Feb 26, 2018	33.04	33.13	31.90	32.13
6486	NYSE	GPS	Fri, Feb 23, 2018	32.49	32.72	32.02	32.69
6485	NYSE	GPS	Thu, Feb 22, 2018	32.33	32.70	32.24	32.37
6484	NYSE	GPS	Wed, Feb 21, 2018	31.79	32.92	31.75	32.22
6483	NYSE	GPS	Tue, Feb 20, 2018	31.09	32.41	30.75	31.61
6482	NYSE	GPS	Fri, Feb 16, 2018	33.26	33.95	33.23	33.27
6481	NYSE	GPS	Thu, Feb 15, 2018	33.41	33.59	32.66	33.33
6480	NYSE	GPS	Wed, Feb 14, 2018	32.10	33.40	31.99	33.11
6479	NYSE	GPS	Tue, Feb 13, 2018	31.38	32.51	31.29	32.43
6478	NYSE	GPS	Mon, Feb 12, 2018	32.54	32.62	31.32	31.42
6477	NYSE	GPS	Fri, Feb 9, 2018	31.73	32.60	30.54	32.29
6476	NYSE	GPS	Thu, Feb 8, 2018	32.82	32.85	31.16	31.17
6475	NYSE	GPS	Wed, Feb 7, 2018	32.20	33.05	31.84	32.62
6474	NYSE	GPS	Tue, Feb 6, 2018	29.89	32.48	29.28	32.16
6473	NYSE	GPS	Mon, Feb 5, 2018	31.80	32.22	30.52	30.56
6472	NYSE	GPS	Fri, Feb 2, 2018	32.68	32.81	31.91	32.09
6471	NYSE	GPS	Thu, Feb 1, 2018	32.82	33.50	32.57	32.88
6470	NYSE	GPS	Wed, Jan 31, 2018	34.42	34.68	33.02	33.24
6469	NYSE	GPS	Tue, Jan 30, 2018	34.90	35.03	34.25	34.39
6468	NYSE	GPS	Mon, Jan 29, 2018	34.47	35.33	34.47	35.08
6467	NYSE	GPS	Fri, Jan 26, 2018	34.58	34.87	34.17	34.85
6466	NYSE	GPS	Thu, Jan 25, 2018	35.10	35.19	34.37	34.58
6465	NYSE	GPS	Wed, Jan 24, 2018	35.46	35.58	34.48	34.88
6464	NYSE	GPS	Tue, Jan 23, 2018	35.44	35.68	35.06	35.46
6463	NYSE	GPS	Mon, Jan 22, 2018	34.80	35.50	34.74	35.48
6462	NYSE	GPS	Fri, Jan 19, 2018	33.93	34.87	33.76	34.81
6461	NYSE	GPS	Thu, Jan 18, 2018	33.31	33.88	33.25	33.76
6460	NYSE	GPS	Wed, Jan 17, 2018	32.82	33.46	32.82	33.26
6459	NYSE	GPS	Tue, Jan 16, 2018	33.92	34.00	32.67	32.71
6458	NYSE	GPS	Fri, Jan 12, 2018	33.16	34.23	33.03	33.87
6457	NYSE	GPS	Thu, Jan 11, 2018	32.16	33.27	31.94	33.19
6456	NYSE	GPS	Wed, Jan 10, 2018	31.69	32.22	31.53	32.03
6455	NYSE	GPS	Tue, Jan 9, 2018	32.16	32.18	31.57	31.99
6454	NYSE	GPS	Mon, Jan 8, 2018	32.83	33.08	31.76	32.30
6453	NYSE	GPS	Fri, Jan 5, 2018	32.75	32.86	32.35	32.55
6452	NYSE	GPS	Thu, Jan 4, 2018	32.71	33.11	31.87	32.74
6451	NYSE	GPS	Wed, Jan 3, 2018	34.08	34.17	32.86	33.17
6450	NYSE	GPS	Tue, Jan 2, 2018	34.15	34.37	33.56	33.87
6449	NYSE	GPS	Fri, Dec 29, 2017	34.54	34.78	34.04	34.06
6448	NYSE	GPS	Thu, Dec 28, 2017	34.49	34.57	34.13	34.44
6447	NYSE	GPS	Wed, Dec 27, 2017	34.98	34.98	34.32	34.49
6446	NYSE	GPS	Tue, Dec 26, 2017	34.46	35.24	34.46	34.94
6445	NYSE	GPS	Fri, Dec 22, 2017	34.55	34.55	34.16	34.44
6444	NYSE	GPS	Thu, Dec 21, 2017	34.40	34.63	34.16	34.45
6443	NYSE	GPS	Wed, Dec 20, 2017	34.50	34.61	34.21	34.32
6442	NYSE	GPS	Tue, Dec 19, 2017	34.63	34.66	34.02	34.31
6441	NYSE	GPS	Mon, Dec 18, 2017	33.92	34.70	33.81	34.43
6440	NYSE	GPS	Fri, Dec 15, 2017	33.42	34.06	33.40	33.56
6439	NYSE	GPS	Thu, Dec 14, 2017	33.95	34.41	32.88	33.18
6438	NYSE	GPS	Wed, Dec 13, 2017	33.83	34.41	33.83	34.26
6437	NYSE	GPS	Tue, Dec 12, 2017	33.63	34.21	33.59	33.96
6436	NYSE	GPS	Mon, Dec 11, 2017	33.55	33.88	33.23	33.60
6435	NYSE	GPS	Fri, Dec 8, 2017	33.75	33.98	33.43	33.49
6434	NYSE	GPS	Thu, Dec 7, 2017	33.52	33.92	33.28	33.68
6433	NYSE	GPS	Wed, Dec 6, 2017	33.30	33.75	33.09	33.40
6432	NYSE	GPS	Tue, Dec 5, 2017	33.87	33.94	32.81	33.32
6431	NYSE	GPS	Mon, Dec 4, 2017	32.36	34.30	32.31	34.09
6430	NYSE	GPS	Fri, Dec 1, 2017	32.08	32.31	31.15	31.98
6429	NYSE	GPS	Thu, Nov 30, 2017	31.71	32.83	31.60	32.31
6428	NYSE	GPS	Wed, Nov 29, 2017	31.05	32.64	31.01	32.50
6427	NYSE	GPS	Tue, Nov 28, 2017	30.10	31.07	29.91	30.98
6426	NYSE	GPS	Mon, Nov 27, 2017	30.05	30.94	29.90	30.00
6425	NYSE	GPS	Fri, Nov 24, 2017	29.40	29.95	29.28	29.64
6424	NYSE	GPS	Wed, Nov 22, 2017	29.68	29.90	29.14	29.17
6423	NYSE	GPS	Tue, Nov 21, 2017	30.00	30.06	29.35	29.71
6422	NYSE	GPS	Mon, Nov 20, 2017	29.59	29.99	29.31	29.93
6421	NYSE	GPS	Fri, Nov 17, 2017	29.34	30.14	28.85	29.40
6420	NYSE	GPS	Thu, Nov 16, 2017	26.89	27.94	26.34	27.48
6419	NYSE	GPS	Wed, Nov 15, 2017	26.60	27.46	26.24	26.90
6418	NYSE	GPS	Tue, Nov 14, 2017	26.48	26.82	26.24	26.73
6417	NYSE	GPS	Mon, Nov 13, 2017	27.08	27.20	26.24	26.72
6416	NYSE	GPS	Fri, Nov 10, 2017	26.35	27.44	26.35	27.23
6415	NYSE	GPS	Thu, Nov 9, 2017	25.49	26.64	25.43	26.35
6414	NYSE	GPS	Wed, Nov 8, 2017	25.47	25.90	25.41	25.67
6413	NYSE	GPS	Tue, Nov 7, 2017	26.09	26.11	25.36	25.71
6412	NYSE	GPS	Mon, Nov 6, 2017	26.48	26.69	26.01	26.06
6411	NYSE	GPS	Fri, Nov 3, 2017	26.28	26.64	26.08	26.38
6410	NYSE	GPS	Thu, Nov 2, 2017	26.19	26.61	26.11	26.45
6409	NYSE	GPS	Wed, Nov 1, 2017	26.11	26.32	25.72	25.98
6408	NYSE	GPS	Tue, Oct 31, 2017	26.05	26.32	25.98	25.99
6407	NYSE	GPS	Mon, Oct 30, 2017	26.64	26.64	25.75	26.08
6406	NYSE	GPS	Fri, Oct 27, 2017	26.75	26.83	26.25	26.68
6405	NYSE	GPS	Thu, Oct 26, 2017	27.26	27.64	26.87	27.28
6404	NYSE	GPS	Wed, Oct 25, 2017	27.03	27.27	26.36	27.11
6403	NYSE	GPS	Tue, Oct 24, 2017	27.24	27.40	26.93	27.18
6402	NYSE	GPS	Mon, Oct 23, 2017	27.04	27.74	26.81	27.20
6401	NYSE	GPS	Fri, Oct 20, 2017	26.88	27.06	26.62	26.96
6400	NYSE	GPS	Thu, Oct 19, 2017	26.45	26.77	26.26	26.61
6399	NYSE	GPS	Wed, Oct 18, 2017	26.55	26.89	26.17	26.66
6398	NYSE	GPS	Tue, Oct 17, 2017	27.20	27.20	26.25	26.55
6397	NYSE	GPS	Mon, Oct 16, 2017	26.77	27.36	26.53	27.20
6396	NYSE	GPS	Fri, Oct 13, 2017	27.45	27.93	27.17	27.25
6395	NYSE	GPS	Thu, Oct 12, 2017	28.11	28.38	27.17	27.21
6394	NYSE	GPS	Wed, Oct 11, 2017	28.76	28.82	28.23	28.42
6393	NYSE	GPS	Tue, Oct 10, 2017	28.75	29.26	28.44	28.70
6392	NYSE	GPS	Mon, Oct 9, 2017	29.41	29.47	28.68	28.73
6391	NYSE	GPS	Fri, Oct 6, 2017	29.26	29.64	29.17	29.39
6390	NYSE	GPS	Thu, Oct 5, 2017	28.90	29.69	28.80	29.58
6389	NYSE	GPS	Wed, Oct 4, 2017	29.04	29.70	28.86	28.99
6388	NYSE	GPS	Tue, Oct 3, 2017	29.36	29.46	28.71	28.96
6387	NYSE	GPS	Mon, Oct 2, 2017	29.32	29.57	28.65	29.27
6386	NYSE	GPS	Fri, Sep 29, 2017	29.61	29.68	29.29	29.53
6385	NYSE	GPS	Thu, Sep 28, 2017	29.57	29.72	29.24	29.52
6384	NYSE	GPS	Wed, Sep 27, 2017	29.37	29.77	29.11	29.70
6383	NYSE	GPS	Tue, Sep 26, 2017	29.16	29.56	29.07	29.31
6382	NYSE	GPS	Mon, Sep 25, 2017	28.41	29.25	28.40	29.12
6381	NYSE	GPS	Fri, Sep 22, 2017	27.84	28.49	27.78	28.36
6380	NYSE	GPS	Thu, Sep 21, 2017	28.05	28.14	27.73	27.86
6379	NYSE	GPS	Wed, Sep 20, 2017	27.95	28.16	27.56	28.00
6378	NYSE	GPS	Tue, Sep 19, 2017	28.40	28.50	27.71	27.94
6377	NYSE	GPS	Mon, Sep 18, 2017	28.00	28.21	27.68	27.90
6376	NYSE	GPS	Fri, Sep 15, 2017	27.71	28.17	27.62	27.99
6375	NYSE	GPS	Thu, Sep 14, 2017	28.18	28.33	27.59	27.80
6374	NYSE	GPS	Wed, Sep 13, 2017	27.17	28.48	27.01	28.22
6373	NYSE	GPS	Tue, Sep 12, 2017	26.53	28.08	26.20	27.61
6372	NYSE	GPS	Mon, Sep 11, 2017	25.77	26.12	25.58	25.94
6371	NYSE	GPS	Fri, Sep 8, 2017	25.86	25.93	25.28	25.70
6370	NYSE	GPS	Thu, Sep 7, 2017	25.89	26.00	25.34	25.91
6369	NYSE	GPS	Wed, Sep 6, 2017	24.32	25.91	24.30	25.82
6368	NYSE	GPS	Tue, Sep 5, 2017	24.31	24.50	23.93	24.03
6367	NYSE	GPS	Fri, Sep 1, 2017	23.91	24.34	23.85	24.25
6366	NYSE	GPS	Thu, Aug 31, 2017	23.50	23.76	23.46	23.62
6365	NYSE	GPS	Wed, Aug 30, 2017	23.51	23.62	23.39	23.48
6364	NYSE	GPS	Tue, Aug 29, 2017	23.18	23.64	22.98	23.59
6363	NYSE	GPS	Mon, Aug 28, 2017	23.81	23.87	23.30	23.39
6362	NYSE	GPS	Fri, Aug 25, 2017	23.39	23.91	23.39	23.77
6361	NYSE	GPS	Thu, Aug 24, 2017	23.57	24.01	23.22	23.31
6360	NYSE	GPS	Wed, Aug 23, 2017	22.94	23.27	22.93	23.19
6359	NYSE	GPS	Tue, Aug 22, 2017	22.73	23.05	22.51	22.96
6358	NYSE	GPS	Mon, Aug 21, 2017	22.68	22.68	21.84	22.57
6357	NYSE	GPS	Fri, Aug 18, 2017	23.00	23.90	22.04	22.65
6356	NYSE	GPS	Thu, Aug 17, 2017	22.34	22.93	22.21	22.68
6355	NYSE	GPS	Wed, Aug 16, 2017	22.58	22.90	22.49	22.57
6354	NYSE	GPS	Tue, Aug 15, 2017	23.00	23.00	22.06	22.07
6353	NYSE	GPS	Mon, Aug 14, 2017	23.39	23.48	23.00	23.10
6352	NYSE	GPS	Fri, Aug 11, 2017	23.00	23.51	22.96	23.15
6351	NYSE	GPS	Thu, Aug 10, 2017	23.54	23.54	22.97	23.05
6350	NYSE	GPS	Wed, Aug 9, 2017	24.29	24.31	23.41	23.77
6349	NYSE	GPS	Tue, Aug 8, 2017	24.27	24.87	24.21	24.58
6348	NYSE	GPS	Mon, Aug 7, 2017	23.93	24.19	23.87	24.04
6347	NYSE	GPS	Fri, Aug 4, 2017	23.63	23.93	23.57	23.87
6346	NYSE	GPS	Thu, Aug 3, 2017	23.32	23.91	23.32	23.47
6345	NYSE	GPS	Wed, Aug 2, 2017	23.76	23.88	23.26	23.42
6344	NYSE	GPS	Tue, Aug 1, 2017	23.84	23.95	23.47	23.88
6343	NYSE	GPS	Mon, Jul 31, 2017	23.89	23.92	23.63	23.83
6342	NYSE	GPS	Fri, Jul 28, 2017	24.22	24.25	23.59	23.79
6341	NYSE	GPS	Thu, Jul 27, 2017	23.97	24.32	23.82	24.26
6340	NYSE	GPS	Wed, Jul 26, 2017	23.95	23.99	23.61	23.96
6339	NYSE	GPS	Tue, Jul 25, 2017	23.38	24.22	23.33	23.97
6338	NYSE	GPS	Mon, Jul 24, 2017	23.51	23.62	23.08	23.17
6337	NYSE	GPS	Fri, Jul 21, 2017	23.47	23.85	23.29	23.78
6336	NYSE	GPS	Thu, Jul 20, 2017	23.36	23.66	23.07	23.51
6335	NYSE	GPS	Wed, Jul 19, 2017	23.16	23.36	23.02	23.29
6334	NYSE	GPS	Tue, Jul 18, 2017	23.30	23.36	22.85	23.07
6333	NYSE	GPS	Mon, Jul 17, 2017	23.17	23.66	23.10	23.36
6332	NYSE	GPS	Fri, Jul 14, 2017	23.37	23.60	23.08	23.28
6331	NYSE	GPS	Thu, Jul 13, 2017	21.69	23.08	21.58	22.78
6330	NYSE	GPS	Wed, Jul 12, 2017	21.28	21.61	21.23	21.57
6329	NYSE	GPS	Tue, Jul 11, 2017	21.20	21.34	21.04	21.20
6328	NYSE	GPS	Mon, Jul 10, 2017	22.45	22.47	21.02	21.21
6327	NYSE	GPS	Fri, Jul 7, 2017	22.77	22.96	22.62	22.64
6326	NYSE	GPS	Thu, Jul 6, 2017	22.54	22.86	22.45	22.71
6325	NYSE	GPS	Wed, Jul 5, 2017	22.87	23.24	22.74	23.08
6324	NYSE	GPS	Mon, Jul 3, 2017	22.16	23.01	22.15	22.91
6323	NYSE	GPS	Fri, Jun 30, 2017	22.01	22.17	21.77	21.99
6322	NYSE	GPS	Thu, Jun 29, 2017	22.52	22.70	22.02	22.00
6321	NYSE	GPS	Wed, Jun 28, 2017	22.60	22.78	22.38	22.48
6320	NYSE	GPS	Tue, Jun 27, 2017	22.17	22.69	22.17	22.52
6319	NYSE	GPS	Mon, Jun 26, 2017	22.04	22.38	22.04	22.17
6318	NYSE	GPS	Fri, Jun 23, 2017	22.07	22.16	21.79	21.97
6317	NYSE	GPS	Thu, Jun 22, 2017	21.91	22.27	21.81	22.02
6316	NYSE	GPS	Wed, Jun 21, 2017	22.10	22.20	21.78	21.90
6315	NYSE	GPS	Tue, Jun 20, 2017	23.00	23.07	22.07	22.13
6314	NYSE	GPS	Mon, Jun 19, 2017	23.02	23.15	22.60	23.03
6313	NYSE	GPS	Fri, Jun 16, 2017	22.86	22.95	22.54	22.89
6312	NYSE	GPS	Thu, Jun 15, 2017	23.07	23.35	22.80	23.09
6311	NYSE	GPS	Wed, Jun 14, 2017	23.41	23.41	22.89	23.25
6310	NYSE	GPS	Tue, Jun 13, 2017	23.09	23.50	22.90	23.42
6309	NYSE	GPS	Mon, Jun 12, 2017	22.76	23.35	22.74	23.13
6308	NYSE	GPS	Fri, Jun 9, 2017	22.34	22.93	22.19	22.83
6307	NYSE	GPS	Thu, Jun 8, 2017	22.20	22.53	22.07	22.29
6306	NYSE	GPS	Wed, Jun 7, 2017	22.18	22.38	22.03	22.13
6305	NYSE	GPS	Tue, Jun 6, 2017	22.24	22.28	21.90	22.09
6304	NYSE	GPS	Mon, Jun 5, 2017	22.83	22.92	22.30	22.44
6303	NYSE	GPS	Fri, Jun 2, 2017	22.93	22.96	22.41	22.56
6302	NYSE	GPS	Thu, Jun 1, 2017	22.54	22.97	22.34	22.79
6301	NYSE	GPS	Wed, May 31, 2017	22.61	22.65	22.17	22.50
6300	NYSE	GPS	Tue, May 30, 2017	22.49	22.81	22.43	22.54
6299	NYSE	GPS	Fri, May 26, 2017	21.93	22.55	21.86	22.42
6298	NYSE	GPS	Thu, May 25, 2017	22.49	22.57	21.99	22.02
6297	NYSE	GPS	Wed, May 24, 2017	22.30	22.38	21.98	22.19
6296	NYSE	GPS	Tue, May 23, 2017	22.24	22.53	22.03	22.32
6295	NYSE	GPS	Mon, May 22, 2017	22.32	22.56	22.01	22.24
6294	NYSE	GPS	Fri, May 19, 2017	24.00	24.07	22.03	22.28
6293	NYSE	GPS	Thu, May 18, 2017	24.02	24.19	23.08	23.19
6292	NYSE	GPS	Wed, May 17, 2017	24.22	24.25	23.54	23.55
6291	NYSE	GPS	Tue, May 16, 2017	25.02	25.02	24.25	24.59
6290	NYSE	GPS	Mon, May 15, 2017	25.26	25.47	24.95	25.11
6289	NYSE	GPS	Fri, May 12, 2017	25.68	25.72	24.87	25.07
6288	NYSE	GPS	Thu, May 11, 2017	26.82	26.82	25.52	25.76
6287	NYSE	GPS	Wed, May 10, 2017	26.37	26.88	26.23	26.73
6286	NYSE	GPS	Tue, May 9, 2017	26.53	26.70	26.33	26.41
6285	NYSE	GPS	Mon, May 8, 2017	26.48	26.48	26.08	26.32
6284	NYSE	GPS	Fri, May 5, 2017	25.89	26.40	25.87	26.33
6283	NYSE	GPS	Thu, May 4, 2017	26.07	26.29	25.69	25.70
6282	NYSE	GPS	Wed, May 3, 2017	26.11	26.32	25.85	26.11
6281	NYSE	GPS	Tue, May 2, 2017	25.90	26.25	25.76	26.25
6280	NYSE	GPS	Mon, May 1, 2017	26.26	26.32	25.70	25.90
6279	NYSE	GPS	Fri, Apr 28, 2017	26.30	26.33	25.93	26.20
6278	NYSE	GPS	Thu, Apr 27, 2017	26.72	26.72	26.11	26.35
6277	NYSE	GPS	Wed, Apr 26, 2017	26.13	26.43	26.05	26.25
6276	NYSE	GPS	Tue, Apr 25, 2017	26.15	26.15	25.66	25.92
6275	NYSE	GPS	Mon, Apr 24, 2017	25.90	26.16	25.60	25.87
6274	NYSE	GPS	Fri, Apr 21, 2017	25.50	25.65	25.09	25.61
6273	NYSE	GPS	Thu, Apr 20, 2017	24.80	25.44	24.68	25.42
6272	NYSE	GPS	Wed, Apr 19, 2017	24.00	24.58	23.90	24.22
6271	NYSE	GPS	Tue, Apr 18, 2017	23.84	24.05	23.70	23.92
6270	NYSE	GPS	Mon, Apr 17, 2017	24.00	24.08	23.64	23.89
6269	NYSE	GPS	Thu, Apr 13, 2017	24.27	24.39	23.68	23.69
6268	NYSE	GPS	Wed, Apr 12, 2017	24.52	24.59	24.26	24.30
6267	NYSE	GPS	Tue, Apr 11, 2017	24.33	24.50	23.95	24.50
6266	NYSE	GPS	Mon, Apr 10, 2017	24.17	24.71	24.15	24.30
6265	NYSE	GPS	Fri, Apr 7, 2017	23.99	24.42	23.94	24.03
6264	NYSE	GPS	Thu, Apr 6, 2017	23.17	24.28	23.17	24.05
6263	NYSE	GPS	Wed, Apr 5, 2017	23.32	23.51	22.88	22.90
6262	NYSE	GPS	Tue, Apr 4, 2017	23.63	23.66	22.89	23.19
6261	NYSE	GPS	Mon, Apr 3, 2017	24.04	24.09	23.56	23.71
6260	NYSE	GPS	Fri, Mar 31, 2017	24.33	24.71	24.27	24.29
6259	NYSE	GPS	Thu, Mar 30, 2017	24.62	24.91	24.24	24.45
6258	NYSE	GPS	Wed, Mar 29, 2017	23.92	24.86	23.81	24.72
6257	NYSE	GPS	Tue, Mar 28, 2017	23.29	23.81	23.11	23.78
6256	NYSE	GPS	Mon, Mar 27, 2017	23.02	23.61	23.02	23.28
6255	NYSE	GPS	Fri, Mar 24, 2017	23.25	23.34	23.03	23.27
6254	NYSE	GPS	Thu, Mar 23, 2017	23.60	23.88	23.25	23.30
6253	NYSE	GPS	Wed, Mar 22, 2017	22.80	23.09	22.44	23.07
6252	NYSE	GPS	Tue, Mar 21, 2017	23.48	23.50	22.25	22.82
6251	NYSE	GPS	Mon, Mar 20, 2017	24.11	24.17	23.36	23.46
6250	NYSE	GPS	Fri, Mar 17, 2017	24.04	24.16	23.81	24.10
6249	NYSE	GPS	Thu, Mar 16, 2017	23.84	24.05	23.67	23.93
6248	NYSE	GPS	Wed, Mar 15, 2017	23.83	23.95	23.47	23.87
6247	NYSE	GPS	Tue, Mar 14, 2017	23.54	23.73	23.22	23.70
6246	NYSE	GPS	Mon, Mar 13, 2017	24.27	24.39	23.46	23.54
6245	NYSE	GPS	Fri, Mar 10, 2017	24.28	24.46	24.06	24.27
6244	NYSE	GPS	Thu, Mar 9, 2017	24.12	24.32	23.96	24.13
6243	NYSE	GPS	Wed, Mar 8, 2017	24.20	24.39	24.04	24.23
6242	NYSE	GPS	Tue, Mar 7, 2017	24.31	24.59	24.15	24.18
6241	NYSE	GPS	Mon, Mar 6, 2017	24.66	24.76	24.06	24.39
6240	NYSE	GPS	Fri, Mar 3, 2017	25.15	25.31	24.49	24.69
6239	NYSE	GPS	Thu, Mar 2, 2017	24.48	25.44	24.30	25.13
6238	NYSE	GPS	Wed, Mar 1, 2017	24.94	25.06	23.97	24.33
6237	NYSE	GPS	Tue, Feb 28, 2017	25.05	25.14	24.43	24.82
6236	NYSE	GPS	Mon, Feb 27, 2017	24.69	25.34	24.56	25.20
6235	NYSE	GPS	Fri, Feb 24, 2017	24.30	25.11	23.20	24.70
6234	NYSE	GPS	Thu, Feb 23, 2017	24.60	24.64	23.88	23.97
6233	NYSE	GPS	Wed, Feb 22, 2017	25.14	25.26	24.54	24.87
6232	NYSE	GPS	Tue, Feb 21, 2017	24.78	25.20	24.60	25.03
6231	NYSE	GPS	Fri, Feb 17, 2017	23.90	24.54	23.73	24.47
6230	NYSE	GPS	Thu, Feb 16, 2017	24.40	24.53	23.91	24.06
6229	NYSE	GPS	Wed, Feb 15, 2017	24.21	24.40	23.86	24.39
6228	NYSE	GPS	Tue, Feb 14, 2017	23.64	24.20	23.55	24.20
6227	NYSE	GPS	Mon, Feb 13, 2017	24.36	24.38	23.44	23.63
6226	NYSE	GPS	Fri, Feb 10, 2017	24.10	24.65	24.06	24.36
6225	NYSE	GPS	Thu, Feb 9, 2017	23.11	24.10	23.06	23.97
6224	NYSE	GPS	Wed, Feb 8, 2017	22.78	23.39	22.51	23.31
6223	NYSE	GPS	Tue, Feb 7, 2017	22.88	23.10	22.66	22.74
6222	NYSE	GPS	Mon, Feb 6, 2017	22.93	23.14	22.83	22.98
6221	NYSE	GPS	Fri, Feb 3, 2017	22.91	23.48	22.72	22.97
6220	NYSE	GPS	Thu, Feb 2, 2017	22.62	23.07	22.41	22.79
6219	NYSE	GPS	Wed, Feb 1, 2017	23.12	23.17	22.14	22.53
6218	NYSE	GPS	Tue, Jan 31, 2017	22.53	23.08	22.03	23.03
6217	NYSE	GPS	Mon, Jan 30, 2017	22.72	23.00	22.41	22.88
6216	NYSE	GPS	Fri, Jan 27, 2017	23.89	23.97	22.54	22.58
6215	NYSE	GPS	Thu, Jan 26, 2017	24.31	24.54	23.86	23.87
6214	NYSE	GPS	Wed, Jan 25, 2017	24.25	24.43	24.07	24.34
6213	NYSE	GPS	Tue, Jan 24, 2017	23.92	24.23	23.81	24.18
6212	NYSE	GPS	Mon, Jan 23, 2017	23.95	24.15	23.51	23.76
6211	NYSE	GPS	Fri, Jan 20, 2017	24.10	24.30	23.99	24.20
6210	NYSE	GPS	Thu, Jan 19, 2017	24.05	24.25	23.78	23.87
6209	NYSE	GPS	Wed, Jan 18, 2017	24.09	24.15	23.46	23.97
6208	NYSE	GPS	Tue, Jan 17, 2017	23.87	24.79	23.78	24.15
6207	NYSE	GPS	Fri, Jan 13, 2017	24.05	24.21	23.58	23.66
6206	NYSE	GPS	Thu, Jan 12, 2017	23.70	24.17	23.54	24.00
6205	NYSE	GPS	Wed, Jan 11, 2017	24.20	24.33	23.26	23.70
6204	NYSE	GPS	Tue, Jan 10, 2017	23.77	24.14	23.70	23.91
6203	NYSE	GPS	Mon, Jan 9, 2017	23.43	24.03	23.20	23.84
6202	NYSE	GPS	Fri, Jan 6, 2017	24.33	24.46	23.16	23.34
6201	NYSE	GPS	Thu, Jan 5, 2017	22.97	23.80	22.75	23.25
6200	NYSE	GPS	Wed, Jan 4, 2017	24.41	24.93	24.16	24.20
6199	NYSE	GPS	Tue, Jan 3, 2017	22.72	23.58	22.69	23.48
6198	NYSE	GPS	Fri, Dec 30, 2016	22.43	22.77	22.25	22.44
6197	NYSE	GPS	Thu, Dec 29, 2016	22.77	23.00	22.55	22.50
6196	NYSE	GPS	Wed, Dec 28, 2016	22.69	22.88	22.43	22.70
6195	NYSE	GPS	Tue, Dec 27, 2016	22.71	23.10	22.62	22.72
6194	NYSE	GPS	Fri, Dec 23, 2016	22.63	23.22	22.51	22.58
6193	NYSE	GPS	Thu, Dec 22, 2016	23.67	23.73	22.32	22.48
6192	NYSE	GPS	Wed, Dec 21, 2016	24.12	24.31	23.66	23.75
6191	NYSE	GPS	Tue, Dec 20, 2016	24.08	24.55	24.04	24.14
6190	NYSE	GPS	Mon, Dec 19, 2016	24.04	24.33	23.77	23.93
6189	NYSE	GPS	Fri, Dec 16, 2016	25.52	25.54	23.79	23.91
6188	NYSE	GPS	Thu, Dec 15, 2016	25.40	25.75	25.30	25.57
6187	NYSE	GPS	Wed, Dec 14, 2016	25.55	25.90	25.33	25.39
6186	NYSE	GPS	Tue, Dec 13, 2016	25.94	26.03	25.37	25.49
6185	NYSE	GPS	Mon, Dec 12, 2016	25.92	26.26	25.59	25.86
6184	NYSE	GPS	Fri, Dec 9, 2016	26.45	26.61	25.72	25.94
6183	NYSE	GPS	Thu, Dec 8, 2016	26.50	26.75	25.94	26.48
6182	NYSE	GPS	Wed, Dec 7, 2016	25.25	26.50	25.20	26.50
6181	NYSE	GPS	Tue, Dec 6, 2016	25.10	25.32	24.89	25.27
6180	NYSE	GPS	Mon, Dec 5, 2016	24.39	25.38	24.34	24.95
6179	NYSE	GPS	Fri, Dec 2, 2016	24.42	24.92	24.01	24.30
6178	NYSE	GPS	Thu, Dec 1, 2016	24.86	25.76	24.82	25.05
6177	NYSE	GPS	Wed, Nov 30, 2016	25.10	25.66	24.80	24.97
6176	NYSE	GPS	Tue, Nov 29, 2016	25.57	25.75	25.15	25.24
6175	NYSE	GPS	Mon, Nov 28, 2016	25.64	25.77	25.37	25.48
6174	NYSE	GPS	Fri, Nov 25, 2016	26.39	26.46	25.49	25.57
6173	NYSE	GPS	Wed, Nov 23, 2016	25.41	26.40	25.33	26.18
6172	NYSE	GPS	Tue, Nov 22, 2016	25.23	26.08	25.17	25.87
6171	NYSE	GPS	Mon, Nov 21, 2016	25.67	26.36	24.92	24.99
6170	NYSE	GPS	Fri, Nov 18, 2016	28.25	28.38	25.31	25.61
6169	NYSE	GPS	Thu, Nov 17, 2016	30.43	30.74	30.05	30.71
6168	NYSE	GPS	Wed, Nov 16, 2016	29.10	30.50	29.10	30.43
6167	NYSE	GPS	Tue, Nov 15, 2016	29.96	30.13	29.27	29.84
6166	NYSE	GPS	Mon, Nov 14, 2016	29.33	30.50	29.28	30.10
6165	NYSE	GPS	Fri, Nov 11, 2016	28.35	29.14	28.18	29.07
6164	NYSE	GPS	Thu, Nov 10, 2016	27.73	29.13	27.73	28.58
6163	NYSE	GPS	Wed, Nov 9, 2016	26.11	27.50	25.97	27.41
6162	NYSE	GPS	Tue, Nov 8, 2016	27.28	27.58	26.15	26.48
6161	NYSE	GPS	Mon, Nov 7, 2016	26.19	27.01	26.19	26.97
6160	NYSE	GPS	Fri, Nov 4, 2016	25.77	26.24	25.69	25.76
6159	NYSE	GPS	Thu, Nov 3, 2016	26.30	26.52	25.48	25.63
6158	NYSE	GPS	Wed, Nov 2, 2016	26.64	27.09	26.60	26.91
6157	NYSE	GPS	Tue, Nov 1, 2016	27.06	27.61	26.65	26.84
6156	NYSE	GPS	Mon, Oct 31, 2016	27.27	27.61	27.23	27.59
6155	NYSE	GPS	Fri, Oct 28, 2016	26.58	27.34	26.58	27.18
6154	NYSE	GPS	Thu, Oct 27, 2016	27.10	27.19	26.52	26.62
6153	NYSE	GPS	Wed, Oct 26, 2016	26.43	27.34	26.43	27.00
6152	NYSE	GPS	Tue, Oct 25, 2016	26.13	26.61	25.92	26.61
6151	NYSE	GPS	Mon, Oct 24, 2016	26.48	26.82	26.32	26.55
6150	NYSE	GPS	Fri, Oct 21, 2016	26.21	26.43	26.06	26.41
6149	NYSE	GPS	Thu, Oct 20, 2016	26.44	26.69	26.36	26.48
6148	NYSE	GPS	Wed, Oct 19, 2016	25.99	26.56	25.79	26.51
6147	NYSE	GPS	Tue, Oct 18, 2016	26.37	26.37	25.74	25.91
6146	NYSE	GPS	Mon, Oct 17, 2016	26.40	26.64	26.10	26.16
6145	NYSE	GPS	Fri, Oct 14, 2016	26.54	26.77	26.35	26.45
6144	NYSE	GPS	Thu, Oct 13, 2016	26.68	26.69	26.19	26.54
6143	NYSE	GPS	Wed, Oct 12, 2016	26.56	26.94	26.34	26.85
6142	NYSE	GPS	Tue, Oct 11, 2016	26.34	26.77	26.26	26.56
6141	NYSE	GPS	Mon, Oct 10, 2016	26.40	26.87	26.30	26.42
6140	NYSE	GPS	Fri, Oct 7, 2016	24.26	26.67	24.25	26.25
6139	NYSE	GPS	Thu, Oct 6, 2016	22.42	22.89	22.16	22.78
6138	NYSE	GPS	Wed, Oct 5, 2016	21.82	22.62	21.82	22.53
6137	NYSE	GPS	Tue, Oct 4, 2016	21.84	21.98	21.67	21.78
6136	NYSE	GPS	Mon, Oct 3, 2016	21.89	22.05	21.57	21.82
6135	NYSE	GPS	Fri, Sep 30, 2016	21.87	22.36	21.78	22.24
6134	NYSE	GPS	Thu, Sep 29, 2016	22.08	22.22	21.70	21.70
6133	NYSE	GPS	Wed, Sep 28, 2016	22.33	22.39	21.85	22.06
6132	NYSE	GPS	Tue, Sep 27, 2016	22.31	22.44	22.01	22.29
6131	NYSE	GPS	Mon, Sep 26, 2016	22.56	22.59	22.19	22.23
6130	NYSE	GPS	Fri, Sep 23, 2016	22.55	22.95	22.55	22.62
6129	NYSE	GPS	Thu, Sep 22, 2016	22.61	22.74	22.28	22.58
6128	NYSE	GPS	Wed, Sep 21, 2016	22.67	22.74	22.18	22.48
6127	NYSE	GPS	Tue, Sep 20, 2016	22.95	23.04	22.49	22.59
6126	NYSE	GPS	Mon, Sep 19, 2016	23.47	23.64	23.18	23.18
6125	NYSE	GPS	Fri, Sep 16, 2016	23.46	23.67	23.26	23.37
6124	NYSE	GPS	Thu, Sep 15, 2016	22.95	23.59	22.81	23.57
6123	NYSE	GPS	Wed, Sep 14, 2016	23.09	23.32	22.95	23.05
6122	NYSE	GPS	Tue, Sep 13, 2016	23.60	23.80	23.05	23.05
6121	NYSE	GPS	Mon, Sep 12, 2016	23.23	23.95	23.10	23.84
6120	NYSE	GPS	Fri, Sep 9, 2016	23.60	23.64	23.32	23.35
6119	NYSE	GPS	Thu, Sep 8, 2016	23.64	23.90	23.60	23.72
6118	NYSE	GPS	Wed, Sep 7, 2016	23.24	23.91	23.24	23.79
6117	NYSE	GPS	Tue, Sep 6, 2016	23.96	23.96	23.34	23.43
6116	NYSE	GPS	Fri, Sep 2, 2016	24.00	24.35	23.60	23.92
6115	NYSE	GPS	Thu, Sep 1, 2016	25.00	25.02	24.35	24.55
6114	NYSE	GPS	Wed, Aug 31, 2016	25.40	25.44	24.64	24.87
6113	NYSE	GPS	Tue, Aug 30, 2016	26.27	26.34	25.30	25.34
6112	NYSE	GPS	Mon, Aug 29, 2016	26.43	26.65	26.30	26.48
6111	NYSE	GPS	Fri, Aug 26, 2016	26.50	26.78	26.29	26.48
6110	NYSE	GPS	Thu, Aug 25, 2016	26.63	26.72	26.23	26.39
6109	NYSE	GPS	Wed, Aug 24, 2016	26.85	27.03	26.61	26.63
6108	NYSE	GPS	Tue, Aug 23, 2016	27.00	27.19	26.81	26.99
6107	NYSE	GPS	Mon, Aug 22, 2016	26.80	27.19	26.63	26.86
6106	NYSE	GPS	Fri, Aug 19, 2016	25.90	26.94	25.70	26.89
6105	NYSE	GPS	Thu, Aug 18, 2016	25.65	26.00	25.31	25.88
6104	NYSE	GPS	Wed, Aug 17, 2016	24.90	25.51	24.89	25.46
6103	NYSE	GPS	Tue, Aug 16, 2016	25.30	25.41	25.04	25.14
6102	NYSE	GPS	Mon, Aug 15, 2016	25.16	25.55	25.03	25.39
6101	NYSE	GPS	Fri, Aug 12, 2016	25.03	25.28	24.86	24.99
6100	NYSE	GPS	Thu, Aug 11, 2016	24.68	25.16	24.62	24.98
6099	NYSE	GPS	Wed, Aug 10, 2016	24.13	24.56	23.97	24.03
6098	NYSE	GPS	Tue, Aug 9, 2016	25.15	25.20	23.79	24.01
6097	NYSE	GPS	Mon, Aug 8, 2016	25.68	25.87	25.56	25.62
6096	NYSE	GPS	Fri, Aug 5, 2016	25.30	25.82	25.24	25.64
6095	NYSE	GPS	Thu, Aug 4, 2016	25.05	25.47	25.00	25.20
6094	NYSE	GPS	Wed, Aug 3, 2016	23.86	25.10	22.95	25.01
6093	NYSE	GPS	Tue, Aug 2, 2016	25.56	25.56	24.17	24.21
6092	NYSE	GPS	Mon, Aug 1, 2016	25.59	25.70	25.23	25.56
6091	NYSE	GPS	Fri, Jul 29, 2016	25.25	25.80	25.01	25.79
6090	NYSE	GPS	Thu, Jul 28, 2016	25.60	25.63	24.84	25.23
6089	NYSE	GPS	Wed, Jul 27, 2016	25.80	25.95	25.22	25.58
6088	NYSE	GPS	Tue, Jul 26, 2016	25.23	25.94	25.23	25.76
6087	NYSE	GPS	Mon, Jul 25, 2016	24.91	25.30	24.79	25.13
6086	NYSE	GPS	Fri, Jul 22, 2016	24.24	24.36	23.92	24.34
6085	NYSE	GPS	Thu, Jul 21, 2016	24.27	24.49	24.16	24.23
6084	NYSE	GPS	Wed, Jul 20, 2016	24.09	24.30	23.87	24.22
6083	NYSE	GPS	Tue, Jul 19, 2016	23.78	24.08	23.78	23.95
6082	NYSE	GPS	Mon, Jul 18, 2016	23.36	23.93	23.26	23.88
6081	NYSE	GPS	Fri, Jul 15, 2016	23.32	23.51	23.21	23.26
6080	NYSE	GPS	Thu, Jul 14, 2016	23.49	23.54	23.14	23.21
6079	NYSE	GPS	Wed, Jul 13, 2016	23.35	23.38	22.86	23.28
6078	NYSE	GPS	Tue, Jul 12, 2016	23.19	23.43	23.01	23.37
6077	NYSE	GPS	Mon, Jul 11, 2016	22.93	23.20	22.68	22.90
6076	NYSE	GPS	Fri, Jul 8, 2016	22.76	23.21	22.61	22.70
6075	NYSE	GPS	Thu, Jul 7, 2016	21.75	21.89	21.27	21.63
6074	NYSE	GPS	Wed, Jul 6, 2016	21.22	21.85	21.00	21.79
6073	NYSE	GPS	Tue, Jul 5, 2016	21.30	21.42	20.73	21.27
6072	NYSE	GPS	Fri, Jul 1, 2016	20.97	21.48	20.95	21.40
6071	NYSE	GPS	Thu, Jun 30, 2016	21.09	21.22	20.59	20.99
6070	NYSE	GPS	Wed, Jun 29, 2016	20.84	21.24	20.78	21.00
6069	NYSE	GPS	Tue, Jun 28, 2016	20.21	20.99	20.16	20.74
6068	NYSE	GPS	Mon, Jun 27, 2016	20.25	20.29	19.33	20.07
6067	NYSE	GPS	Fri, Jun 24, 2016	20.12	20.58	20.10	20.40
6066	NYSE	GPS	Thu, Jun 23, 2016	20.88	21.07	20.78	20.93
6065	NYSE	GPS	Wed, Jun 22, 2016	20.70	20.98	20.58	20.61
6064	NYSE	GPS	Tue, Jun 21, 2016	20.70	20.70	20.24	20.55
6063	NYSE	GPS	Mon, Jun 20, 2016	20.37	21.04	20.34	20.72
6062	NYSE	GPS	Fri, Jun 17, 2016	19.39	20.43	19.38	20.13
6061	NYSE	GPS	Thu, Jun 16, 2016	19.15	19.39	18.94	19.34
6060	NYSE	GPS	Wed, Jun 15, 2016	19.08	19.79	19.05	19.33
6059	NYSE	GPS	Tue, Jun 14, 2016	18.82	19.21	18.69	19.01
6058	NYSE	GPS	Mon, Jun 13, 2016	18.92	19.13	18.77	18.91
6057	NYSE	GPS	Fri, Jun 10, 2016	18.82	19.04	18.56	18.92
6056	NYSE	GPS	Thu, Jun 9, 2016	19.46	19.46	19.00	19.31
6055	NYSE	GPS	Wed, Jun 8, 2016	19.53	19.59	19.30	19.53
6054	NYSE	GPS	Tue, Jun 7, 2016	19.15	19.57	19.06	19.42
6053	NYSE	GPS	Mon, Jun 6, 2016	19.02	19.22	18.83	19.05
6052	NYSE	GPS	Fri, Jun 3, 2016	19.00	19.43	18.70	19.09
6051	NYSE	GPS	Thu, Jun 2, 2016	17.88	18.48	17.87	18.33
6050	NYSE	GPS	Wed, Jun 1, 2016	17.94	18.20	17.73	17.87
6049	NYSE	GPS	Tue, May 31, 2016	18.23	18.30	17.72	17.99
6048	NYSE	GPS	Fri, May 27, 2016	18.10	18.28	18.01	18.13
6047	NYSE	GPS	Thu, May 26, 2016	18.44	18.48	18.02	18.06
6046	NYSE	GPS	Wed, May 25, 2016	18.15	18.35	18.09	18.28
6045	NYSE	GPS	Tue, May 24, 2016	18.53	18.73	18.00	18.09
6044	NYSE	GPS	Mon, May 23, 2016	18.02	18.67	17.94	18.41
6043	NYSE	GPS	Fri, May 20, 2016	17.41	18.10	17.31	18.01
6042	NYSE	GPS	Thu, May 19, 2016	17.31	17.49	17.00	17.28
6041	NYSE	GPS	Wed, May 18, 2016	17.18	17.25	17.00	17.09
6040	NYSE	GPS	Tue, May 17, 2016	17.57	17.70	17.24	17.33
6039	NYSE	GPS	Mon, May 16, 2016	17.57	17.88	17.48	17.55
6038	NYSE	GPS	Fri, May 13, 2016	17.61	18.30	17.34	17.62
6037	NYSE	GPS	Thu, May 12, 2016	18.12	18.58	17.63	17.86
6036	NYSE	GPS	Wed, May 11, 2016	19.12	19.43	18.55	18.58
6035	NYSE	GPS	Tue, May 10, 2016	19.49	19.66	18.98	19.30
6034	NYSE	GPS	Mon, May 9, 2016	21.70	22.14	21.70	21.81
6033	NYSE	GPS	Fri, May 6, 2016	21.73	21.78	21.11	21.67
6032	NYSE	GPS	Thu, May 5, 2016	22.46	22.50	21.69	21.87
6031	NYSE	GPS	Wed, May 4, 2016	22.48	22.90	22.44	22.74
6030	NYSE	GPS	Tue, May 3, 2016	22.85	22.89	22.42	22.63
6029	NYSE	GPS	Mon, May 2, 2016	23.10	23.21	22.70	22.98
6028	NYSE	GPS	Fri, Apr 29, 2016	23.53	23.53	23.00	23.18
6027	NYSE	GPS	Thu, Apr 28, 2016	23.85	23.91	23.48	23.53
6026	NYSE	GPS	Wed, Apr 27, 2016	23.53	24.02	23.25	23.97
6025	NYSE	GPS	Tue, Apr 26, 2016	23.46	23.88	23.16	23.87
6024	NYSE	GPS	Mon, Apr 25, 2016	23.82	23.91	23.27	23.41
6023	NYSE	GPS	Fri, Apr 22, 2016	23.77	24.04	23.75	23.96
6022	NYSE	GPS	Thu, Apr 21, 2016	24.16	24.27	23.75	23.83
6021	NYSE	GPS	Wed, Apr 20, 2016	24.03	24.38	23.94	24.06
6020	NYSE	GPS	Tue, Apr 19, 2016	24.00	24.11	23.67	23.96
6019	NYSE	GPS	Mon, Apr 18, 2016	23.77	23.94	23.40	23.88
6018	NYSE	GPS	Fri, Apr 15, 2016	23.74	24.04	23.58	23.91
6017	NYSE	GPS	Thu, Apr 14, 2016	23.72	23.89	23.47	23.71
6016	NYSE	GPS	Wed, Apr 13, 2016	23.74	24.06	23.68	23.93
6015	NYSE	GPS	Tue, Apr 12, 2016	23.94	23.99	23.24	23.58
6014	NYSE	GPS	Mon, Apr 11, 2016	24.00	24.55	23.53	23.98
6013	NYSE	GPS	Fri, Apr 8, 2016	25.59	25.70	23.51	23.85
6012	NYSE	GPS	Thu, Apr 7, 2016	28.61	28.86	27.60	27.68
6011	NYSE	GPS	Wed, Apr 6, 2016	28.76	29.10	28.44	28.86
6010	NYSE	GPS	Tue, Apr 5, 2016	29.52	29.52	29.52	28.69
6009	NYSE	GPS	Mon, Apr 4, 2016	29.69	30.10	29.35	29.52
6008	NYSE	GPS	Fri, Apr 1, 2016	29.24	29.62	29.03	29.46
6007	NYSE	GPS	Thu, Mar 31, 2016	29.78	30.00	29.33	29.40
6006	NYSE	GPS	Wed, Mar 30, 2016	29.71	29.91	29.47	29.66
6005	NYSE	GPS	Tue, Mar 29, 2016	29.08	29.59	28.88	29.51
6004	NYSE	GPS	Mon, Mar 28, 2016	28.94	29.33	28.86	29.03
6003	NYSE	GPS	Thu, Mar 24, 2016	28.73	28.80	28.23	28.76
6002	NYSE	GPS	Wed, Mar 23, 2016	29.17	29.17	28.65	28.72
6001	NYSE	GPS	Tue, Mar 22, 2016	29.82	29.92	29.04	29.08
6000	NYSE	GPS	Mon, Mar 21, 2016	30.32	30.39	29.68	29.83
5999	NYSE	GPS	Fri, Mar 18, 2016	30.04	30.49	29.94	30.39
5998	NYSE	GPS	Thu, Mar 17, 2016	29.34	29.96	29.24	29.90
5997	NYSE	GPS	Wed, Mar 16, 2016	28.75	29.36	28.65	29.28
5996	NYSE	GPS	Tue, Mar 15, 2016	30.18	30.18	30.18	29.71
5995	NYSE	GPS	Mon, Mar 14, 2016	30.03	30.39	29.94	30.18
5994	NYSE	GPS	Fri, Mar 11, 2016	29.59	29.59	29.59	30.17
5993	NYSE	GPS	Thu, Mar 10, 2016	29.92	30.25	29.14	29.59
5992	NYSE	GPS	Wed, Mar 9, 2016	29.68	29.68	29.68	29.70
5991	NYSE	GPS	Tue, Mar 8, 2016	29.78	30.31	29.59	29.68
5990	NYSE	GPS	Mon, Mar 7, 2016	28.98	30.17	28.95	29.44
5989	NYSE	GPS	Fri, Mar 4, 2016	28.54	28.54	28.54	29.29
5988	NYSE	GPS	Thu, Mar 3, 2016	28.37	28.37	28.37	28.54
5987	NYSE	GPS	Wed, Mar 2, 2016	28.20	28.37	27.93	28.37
5986	NYSE	GPS	Tue, Mar 1, 2016	27.65	27.65	27.65	28.16
5985	NYSE	GPS	Mon, Feb 29, 2016	27.31	27.91	27.15	27.65
5984	NYSE	GPS	Fri, Feb 26, 2016	27.10	27.94	26.20	27.23
5983	NYSE	GPS	Thu, Feb 25, 2016	27.18	27.69	26.64	27.60
5982	NYSE	GPS	Wed, Feb 24, 2016	26.90	27.51	26.33	27.28
5981	NYSE	GPS	Tue, Feb 23, 2016	27.02	27.52	26.81	27.26
5980	NYSE	GPS	Mon, Feb 22, 2016	26.39	27.27	26.37	27.06
5979	NYSE	GPS	Fri, Feb 19, 2016	25.75	26.45	25.16	26.24
5978	NYSE	GPS	Thu, Feb 18, 2016	25.53	26.19	25.01	26.18
5977	NYSE	GPS	Wed, Feb 17, 2016	24.70	25.75	24.66	25.45
5976	NYSE	GPS	Tue, Feb 16, 2016	24.02	24.54	23.40	24.52
5975	NYSE	GPS	Fri, Feb 12, 2016	22.68	23.77	22.58	23.73
5974	NYSE	GPS	Thu, Feb 11, 2016	22.23	22.78	22.03	22.43
5973	NYSE	GPS	Wed, Feb 10, 2016	23.52	23.60	22.40	22.55
5972	NYSE	GPS	Tue, Feb 9, 2016	23.87	24.76	23.07	23.27
5971	NYSE	GPS	Mon, Feb 8, 2016	23.39	24.08	23.33	23.99
5970	NYSE	GPS	Fri, Feb 5, 2016	23.82	24.03	23.13	23.77
5969	NYSE	GPS	Thu, Feb 4, 2016	23.87	24.43	23.67	23.90
5968	NYSE	GPS	Wed, Feb 3, 2016	24.48	24.69	23.79	24.45
5967	NYSE	GPS	Tue, Feb 2, 2016	24.50	25.06	24.05	24.29
5966	NYSE	GPS	Mon, Feb 1, 2016	24.49	24.86	24.15	24.74
5965	NYSE	GPS	Fri, Jan 29, 2016	24.26	24.81	24.06	24.72
5964	NYSE	GPS	Thu, Jan 28, 2016	24.12	24.21	23.75	24.01
5963	NYSE	GPS	Wed, Jan 27, 2016	23.75	24.29	23.46	23.76
5962	NYSE	GPS	Tue, Jan 26, 2016	23.09	24.20	23.04	23.89
5961	NYSE	GPS	Mon, Jan 25, 2016	23.77	24.09	22.94	23.06
5960	NYSE	GPS	Fri, Jan 22, 2016	23.34	23.70	23.00	23.66
5959	NYSE	GPS	Thu, Jan 21, 2016	22.61	23.23	22.47	23.00
5958	NYSE	GPS	Wed, Jan 20, 2016	22.36	22.79	21.57	22.45
5957	NYSE	GPS	Tue, Jan 19, 2016	23.10	23.35	22.38	22.70
5956	NYSE	GPS	Fri, Jan 15, 2016	22.62	23.71	22.62	23.26
5955	NYSE	GPS	Thu, Jan 14, 2016	22.46	23.63	22.26	23.22
5954	NYSE	GPS	Wed, Jan 13, 2016	22.96	23.21	22.44	22.48
5953	NYSE	GPS	Tue, Jan 12, 2016	22.85	23.22	22.37	22.85
5952	NYSE	GPS	Mon, Jan 11, 2016	23.01	23.04	22.35	22.68
5951	NYSE	GPS	Fri, Jan 8, 2016	25.04	25.29	22.63	22.91
5950	NYSE	GPS	Thu, Jan 7, 2016	24.85	26.80	24.81	26.74
5949	NYSE	GPS	Wed, Jan 6, 2016	25.91	26.28	25.07	25.29
5948	NYSE	GPS	Tue, Jan 5, 2016	25.55	26.43	25.43	26.28
5947	NYSE	GPS	Mon, Jan 4, 2016	24.12	25.61	23.86	25.51
5946	NYSE	GPS	Thu, Dec 31, 2015	25.18	25.21	24.70	24.70
5945	NYSE	GPS	Wed, Dec 30, 2015	25.62	25.83	25.19	25.24
5944	NYSE	GPS	Tue, Dec 29, 2015	25.33	25.87	25.24	25.63
5943	NYSE	GPS	Mon, Dec 28, 2015	25.25	25.38	24.89	25.10
5942	NYSE	GPS	Thu, Dec 24, 2015	25.67	25.74	25.30	25.36
5941	NYSE	GPS	Wed, Dec 23, 2015	25.89	25.91	25.20	25.72
5940	NYSE	GPS	Tue, Dec 22, 2015	24.89	25.81	24.78	25.58
5939	NYSE	GPS	Mon, Dec 21, 2015	25.06	25.29	24.59	24.77
5938	NYSE	GPS	Fri, Dec 18, 2015	25.11	25.11	24.55	24.95
5937	NYSE	GPS	Thu, Dec 17, 2015	26.47	26.59	25.19	25.20
5936	NYSE	GPS	Wed, Dec 16, 2015	25.99	26.36	25.89	26.30
5935	NYSE	GPS	Tue, Dec 15, 2015	25.97	26.29	25.71	25.76
5934	NYSE	GPS	Mon, Dec 14, 2015	26.20	26.78	25.53	25.73
5933	NYSE	GPS	Fri, Dec 11, 2015	26.14	26.24	25.90	26.06
5932	NYSE	GPS	Thu, Dec 10, 2015	26.77	27.05	26.38	26.44
5931	NYSE	GPS	Wed, Dec 9, 2015	26.31	27.31	26.28	26.51
5930	NYSE	GPS	Tue, Dec 8, 2015	26.07	26.62	25.97	26.49
5929	NYSE	GPS	Mon, Dec 7, 2015	26.14	26.49	25.68	26.29
5928	NYSE	GPS	Fri, Dec 4, 2015	25.25	26.49	25.25	26.20
5927	NYSE	GPS	Thu, Dec 3, 2015	26.37	26.41	25.49	26.11
5926	NYSE	GPS	Wed, Dec 2, 2015	26.63	26.93	26.20	26.23
5925	NYSE	GPS	Tue, Dec 1, 2015	26.73	27.00	26.43	26.68
5924	NYSE	GPS	Mon, Nov 30, 2015	27.40	27.52	26.50	26.73
5923	NYSE	GPS	Fri, Nov 27, 2015	28.15	28.19	27.30	27.36
5922	NYSE	GPS	Wed, Nov 25, 2015	27.87	28.35	27.51	28.05
5921	NYSE	GPS	Tue, Nov 24, 2015	27.14	27.86	27.12	27.81
5920	NYSE	GPS	Mon, Nov 23, 2015	27.00	27.11	26.77	27.09
5919	NYSE	GPS	Fri, Nov 20, 2015	25.90	27.01	25.88	26.98
5918	NYSE	GPS	Thu, Nov 19, 2015	25.32	25.58	25.04	25.09
5917	NYSE	GPS	Wed, Nov 18, 2015	25.00	25.46	24.96	25.39
5916	NYSE	GPS	Tue, Nov 17, 2015	25.46	25.50	24.70	25.05
5915	NYSE	GPS	Mon, Nov 16, 2015	25.00	25.54	24.77	25.38
5914	NYSE	GPS	Fri, Nov 13, 2015	26.19	26.20	25.08	25.23
5913	NYSE	GPS	Thu, Nov 12, 2015	26.51	26.94	26.32	26.52
5912	NYSE	GPS	Wed, Nov 11, 2015	27.16	27.27	25.88	26.63
5911	NYSE	GPS	Tue, Nov 10, 2015	26.18	27.38	26.00	27.29
5910	NYSE	GPS	Mon, Nov 9, 2015	28.39	28.45	27.45	27.69
5909	NYSE	GPS	Fri, Nov 6, 2015	28.05	28.65	28.04	28.49
5908	NYSE	GPS	Thu, Nov 5, 2015	28.15	28.38	27.92	28.37
5907	NYSE	GPS	Wed, Nov 4, 2015	28.29	28.47	27.87	28.02
5906	NYSE	GPS	Tue, Nov 3, 2015	27.39	28.43	27.25	28.27
5905	NYSE	GPS	Mon, Nov 2, 2015	27.15	27.35	26.46	27.25
5904	NYSE	GPS	Fri, Oct 30, 2015	26.52	27.29	26.51	27.22
5903	NYSE	GPS	Thu, Oct 29, 2015	26.70	27.17	26.48	26.70
5902	NYSE	GPS	Wed, Oct 28, 2015	26.54	27.35	26.54	27.17
5901	NYSE	GPS	Tue, Oct 27, 2015	26.89	26.98	26.14	26.52
5900	NYSE	GPS	Mon, Oct 26, 2015	26.91	27.22	26.66	26.97
5899	NYSE	GPS	Fri, Oct 23, 2015	27.42	27.50	26.71	26.95
5898	NYSE	GPS	Thu, Oct 22, 2015	27.04	27.56	26.91	27.31
5897	NYSE	GPS	Wed, Oct 21, 2015	27.23	27.50	26.89	26.98
5896	NYSE	GPS	Tue, Oct 20, 2015	26.87	27.39	26.75	27.15
5895	NYSE	GPS	Mon, Oct 19, 2015	26.60	27.00	26.56	26.91
5894	NYSE	GPS	Fri, Oct 16, 2015	26.48	26.77	26.25	26.63
5893	NYSE	GPS	Thu, Oct 15, 2015	26.68	26.81	25.97	26.49
5892	NYSE	GPS	Wed, Oct 14, 2015	26.94	27.09	26.49	26.64
5891	NYSE	GPS	Tue, Oct 13, 2015	26.97	27.26	26.64	26.87
5890	NYSE	GPS	Mon, Oct 12, 2015	27.53	27.62	26.91	27.00
5889	NYSE	GPS	Fri, Oct 9, 2015	26.84	27.54	26.50	27.42
5888	NYSE	GPS	Thu, Oct 8, 2015	28.41	29.20	28.14	28.95
5887	NYSE	GPS	Wed, Oct 7, 2015	29.18	29.19	28.12	28.39
5886	NYSE	GPS	Tue, Oct 6, 2015	29.06	29.15	28.25	28.44
5885	NYSE	GPS	Mon, Oct 5, 2015	28.02	29.15	27.97	29.08
5884	NYSE	GPS	Fri, Oct 2, 2015	27.77	27.98	27.33	27.96
5883	NYSE	GPS	Thu, Oct 1, 2015	28.45	29.02	27.59	27.96
5882	NYSE	GPS	Wed, Sep 30, 2015	27.95	28.80	27.63	28.50
5881	NYSE	GPS	Tue, Sep 29, 2015	30.20	30.36	29.63	30.22
5880	NYSE	GPS	Mon, Sep 28, 2015	30.98	31.21	30.04	30.13
5879	NYSE	GPS	Fri, Sep 25, 2015	31.24	31.45	30.99	31.15
5878	NYSE	GPS	Thu, Sep 24, 2015	31.07	31.34	30.86	31.01
5877	NYSE	GPS	Wed, Sep 23, 2015	31.70	31.92	31.16	31.27
5876	NYSE	GPS	Tue, Sep 22, 2015	31.81	32.00	31.48	31.70
5875	NYSE	GPS	Mon, Sep 21, 2015	31.70	32.35	31.68	32.12
5874	NYSE	GPS	Fri, Sep 18, 2015	31.79	32.25	31.41	31.57
5873	NYSE	GPS	Thu, Sep 17, 2015	32.21	32.80	32.11	32.23
5872	NYSE	GPS	Wed, Sep 16, 2015	31.78	32.07	31.74	32.00
5871	NYSE	GPS	Tue, Sep 15, 2015	32.20	32.36	31.68	31.77
5870	NYSE	GPS	Mon, Sep 14, 2015	32.41	32.66	32.14	32.18
5869	NYSE	GPS	Fri, Sep 11, 2015	32.34	32.40	31.63	32.34
5868	NYSE	GPS	Thu, Sep 10, 2015	32.50	32.88	32.39	32.49
5867	NYSE	GPS	Wed, Sep 9, 2015	33.08	33.18	32.50	32.54
5866	NYSE	GPS	Tue, Sep 8, 2015	32.86	32.97	32.39	32.76
5865	NYSE	GPS	Fri, Sep 4, 2015	32.40	32.60	32.15	32.41
5864	NYSE	GPS	Thu, Sep 3, 2015	32.74	33.28	32.72	33.01
5863	NYSE	GPS	Wed, Sep 2, 2015	32.73	33.03	32.38	32.64
5862	NYSE	GPS	Tue, Sep 1, 2015	32.25	32.63	32.07	32.27
5861	NYSE	GPS	Mon, Aug 31, 2015	32.75	32.98	32.51	32.81
5860	NYSE	GPS	Fri, Aug 28, 2015	32.93	33.30	32.69	32.83
5859	NYSE	GPS	Thu, Aug 27, 2015	33.02	33.28	32.40	32.97
5858	NYSE	GPS	Wed, Aug 26, 2015	32.37	32.92	31.89	32.84
5857	NYSE	GPS	Tue, Aug 25, 2015	33.04	33.07	31.70	31.71
5856	NYSE	GPS	Mon, Aug 24, 2015	31.27	32.62	30.75	32.01
5855	NYSE	GPS	Fri, Aug 21, 2015	33.68	33.80	32.18	32.19
5854	NYSE	GPS	Thu, Aug 20, 2015	33.75	34.16	33.55	33.66
5853	NYSE	GPS	Wed, Aug 19, 2015	34.30	34.53	34.02	34.10
5852	NYSE	GPS	Tue, Aug 18, 2015	34.43	34.92	34.43	34.65
5851	NYSE	GPS	Mon, Aug 17, 2015	34.21	34.53	33.93	34.48
5850	NYSE	GPS	Fri, Aug 14, 2015	34.35	34.55	34.07	34.23
5849	NYSE	GPS	Thu, Aug 13, 2015	35.05	35.07	34.13	34.25
5848	NYSE	GPS	Wed, Aug 12, 2015	35.20	35.21	34.59	35.10
5847	NYSE	GPS	Tue, Aug 11, 2015	34.78	35.57	34.62	35.45
5846	NYSE	GPS	Mon, Aug 10, 2015	34.35	35.34	34.35	35.26
5845	NYSE	GPS	Fri, Aug 7, 2015	34.85	35.15	34.67	34.89
5844	NYSE	GPS	Thu, Aug 6, 2015	35.21	35.23	34.32	34.93
5843	NYSE	GPS	Wed, Aug 5, 2015	35.35	35.62	35.11	35.19
5842	NYSE	GPS	Tue, Aug 4, 2015	35.86	36.00	35.11	35.16
5841	NYSE	GPS	Mon, Aug 3, 2015	36.48	36.50	35.64	35.86
5840	NYSE	GPS	Fri, Jul 31, 2015	36.11	36.74	35.74	36.48
5839	NYSE	GPS	Thu, Jul 30, 2015	36.11	36.11	35.70	36.05
5838	NYSE	GPS	Wed, Jul 29, 2015	35.88	36.30	35.83	36.20
5837	NYSE	GPS	Tue, Jul 28, 2015	36.32	36.43	35.58	36.01
5836	NYSE	GPS	Mon, Jul 27, 2015	35.88	36.35	35.67	36.22
5835	NYSE	GPS	Fri, Jul 24, 2015	36.34	36.36	35.84	35.98
5834	NYSE	GPS	Thu, Jul 23, 2015	36.36	37.11	36.24	36.41
5833	NYSE	GPS	Wed, Jul 22, 2015	36.80	36.88	35.97	36.15
5832	NYSE	GPS	Tue, Jul 21, 2015	37.62	37.67	36.68	36.93
5831	NYSE	GPS	Mon, Jul 20, 2015	37.66	37.80	37.55	37.61
5830	NYSE	GPS	Fri, Jul 17, 2015	37.93	38.12	37.55	37.64
5829	NYSE	GPS	Thu, Jul 16, 2015	37.86	38.20	37.61	38.09
5828	NYSE	GPS	Wed, Jul 15, 2015	37.83	37.87	37.62	37.79
5827	NYSE	GPS	Tue, Jul 14, 2015	37.78	38.05	37.77	37.80
5826	NYSE	GPS	Mon, Jul 13, 2015	37.93	38.01	37.49	37.71
5825	NYSE	GPS	Fri, Jul 10, 2015	37.72	37.75	36.83	37.58
5824	NYSE	GPS	Thu, Jul 9, 2015	38.64	38.76	37.76	37.78
5823	NYSE	GPS	Wed, Jul 8, 2015	38.79	38.93	38.36	38.38
5822	NYSE	GPS	Tue, Jul 7, 2015	38.59	39.00	38.35	38.97
5821	NYSE	GPS	Mon, Jul 6, 2015	38.38	38.93	38.13	38.54
5820	NYSE	GPS	Thu, Jul 2, 2015	38.51	39.00	38.40	38.62
5819	NYSE	GPS	Wed, Jul 1, 2015	38.37	38.45	38.00	38.45
5818	NYSE	GPS	Tue, Jun 30, 2015	38.26	38.45	38.10	38.17
5817	NYSE	GPS	Mon, Jun 29, 2015	38.65	38.96	38.01	38.05
5816	NYSE	GPS	Fri, Jun 26, 2015	39.01	39.24	38.73	38.88
5815	NYSE	GPS	Thu, Jun 25, 2015	38.90	39.15	38.76	38.76
5814	NYSE	GPS	Wed, Jun 24, 2015	39.17	39.40	38.89	38.93
5813	NYSE	GPS	Tue, Jun 23, 2015	39.27	39.59	38.92	39.14
5812	NYSE	GPS	Mon, Jun 22, 2015	38.94	39.25	38.86	39.22
5811	NYSE	GPS	Fri, Jun 19, 2015	38.87	38.97	38.68	38.82
5810	NYSE	GPS	Thu, Jun 18, 2015	38.56	39.00	38.55	38.98
5809	NYSE	GPS	Wed, Jun 17, 2015	38.71	38.96	38.14	38.52
5808	NYSE	GPS	Tue, Jun 16, 2015	38.44	38.87	38.03	38.75
5807	NYSE	GPS	Mon, Jun 15, 2015	38.11	38.38	37.96	38.20
5806	NYSE	GPS	Fri, Jun 12, 2015	38.33	38.46	37.69	38.28
5805	NYSE	GPS	Thu, Jun 11, 2015	37.80	38.56	37.77	38.44
5804	NYSE	GPS	Wed, Jun 10, 2015	37.73	37.87	37.58	37.71
5803	NYSE	GPS	Tue, Jun 9, 2015	37.91	38.16	37.50	37.52
5802	NYSE	GPS	Mon, Jun 8, 2015	38.20	38.39	37.95	37.95
5801	NYSE	GPS	Fri, Jun 5, 2015	38.75	38.80	37.89	38.22
5800	NYSE	GPS	Thu, Jun 4, 2015	38.07	38.70	37.92	38.59
5799	NYSE	GPS	Wed, Jun 3, 2015	37.71	38.30	37.62	38.28
5798	NYSE	GPS	Tue, Jun 2, 2015	37.82	38.04	37.55	37.61
5797	NYSE	GPS	Mon, Jun 1, 2015	38.32	38.40	37.55	37.88
5796	NYSE	GPS	Fri, May 29, 2015	38.39	38.67	38.24	38.33
5795	NYSE	GPS	Thu, May 28, 2015	38.00	38.66	37.92	38.50
5794	NYSE	GPS	Wed, May 27, 2015	37.87	38.13	37.71	37.94
5793	NYSE	GPS	Tue, May 26, 2015	38.10	38.19	37.80	37.86
5792	NYSE	GPS	Fri, May 22, 2015	38.25	38.83	37.85	38.01
5791	NYSE	GPS	Thu, May 21, 2015	38.46	38.83	38.39	38.56
5790	NYSE	GPS	Wed, May 20, 2015	38.65	38.80	38.42	38.67
5789	NYSE	GPS	Tue, May 19, 2015	39.16	39.29	38.53	38.62
5788	NYSE	GPS	Mon, May 18, 2015	39.03	39.46	38.98	39.25
5787	NYSE	GPS	Fri, May 15, 2015	38.23	38.90	38.17	38.89
5786	NYSE	GPS	Thu, May 14, 2015	38.69	38.70	38.09	38.16
5785	NYSE	GPS	Wed, May 13, 2015	38.33	38.70	38.22	38.57
5784	NYSE	GPS	Tue, May 12, 2015	38.52	38.95	38.21	38.36
5783	NYSE	GPS	Mon, May 11, 2015	39.66	40.07	39.52	39.87
5782	NYSE	GPS	Fri, May 8, 2015	40.25	40.64	39.50	39.61
5781	NYSE	GPS	Thu, May 7, 2015	39.79	40.13	39.33	40.04
5780	NYSE	GPS	Wed, May 6, 2015	39.45	39.93	39.09	39.68
5779	NYSE	GPS	Tue, May 5, 2015	39.76	40.00	39.20	39.36
5778	NYSE	GPS	Mon, May 4, 2015	40.09	40.29	39.98	40.06
5777	NYSE	GPS	Fri, May 1, 2015	39.80	40.26	39.73	40.16
5776	NYSE	GPS	Thu, Apr 30, 2015	39.50	39.85	39.40	39.64
5775	NYSE	GPS	Wed, Apr 29, 2015	39.84	39.86	39.37	39.67
5774	NYSE	GPS	Tue, Apr 28, 2015	39.93	40.08	39.46	39.92
5773	NYSE	GPS	Mon, Apr 27, 2015	40.82	40.88	39.94	39.96
5772	NYSE	GPS	Fri, Apr 24, 2015	41.12	41.28	40.70	40.86
5771	NYSE	GPS	Thu, Apr 23, 2015	40.65	41.26	40.65	41.22
5770	NYSE	GPS	Wed, Apr 22, 2015	40.77	40.83	40.56	40.70
5769	NYSE	GPS	Tue, Apr 21, 2015	40.62	40.75	40.20	40.61
5768	NYSE	GPS	Mon, Apr 20, 2015	40.81	40.85	40.33	40.60
5767	NYSE	GPS	Fri, Apr 17, 2015	40.80	40.95	40.59	40.63
5766	NYSE	GPS	Thu, Apr 16, 2015	41.10	41.29	40.90	40.95
5765	NYSE	GPS	Wed, Apr 15, 2015	41.20	41.42	40.99	41.06
5764	NYSE	GPS	Tue, Apr 14, 2015	41.16	41.25	40.77	41.15
5763	NYSE	GPS	Mon, Apr 13, 2015	41.20	41.29	40.58	41.07
5762	NYSE	GPS	Fri, Apr 10, 2015	42.00	42.15	41.01	41.14
5761	NYSE	GPS	Thu, Apr 9, 2015	42.50	42.95	42.09	42.73
5760	NYSE	GPS	Wed, Apr 8, 2015	42.80	43.12	42.23	42.41
5759	NYSE	GPS	Tue, Apr 7, 2015	42.80	42.91	42.29	42.33
5758	NYSE	GPS	Mon, Apr 6, 2015	42.20	43.25	42.14	42.93
5757	NYSE	GPS	Thu, Apr 2, 2015	42.64	42.78	42.17	42.52
5756	NYSE	GPS	Wed, Apr 1, 2015	43.17	43.29	42.18	42.54
5755	NYSE	GPS	Tue, Mar 31, 2015	43.10	43.90	42.95	43.33
5754	NYSE	GPS	Mon, Mar 30, 2015	42.96	43.37	42.79	43.13
5753	NYSE	GPS	Fri, Mar 27, 2015	42.40	42.87	42.33	42.84
5752	NYSE	GPS	Thu, Mar 26, 2015	42.46	42.60	41.96	42.40
5751	NYSE	GPS	Wed, Mar 25, 2015	43.13	43.29	42.48	42.50
5750	NYSE	GPS	Tue, Mar 24, 2015	43.23	43.74	43.13	43.20
5749	NYSE	GPS	Mon, Mar 23, 2015	43.00	43.79	43.00	43.45
5748	NYSE	GPS	Fri, Mar 20, 2015	42.88	43.42	42.64	43.16
5747	NYSE	GPS	Thu, Mar 19, 2015	42.00	43.00	42.00	42.77
5746	NYSE	GPS	Wed, Mar 18, 2015	41.13	42.48	40.91	42.33
5745	NYSE	GPS	Tue, Mar 17, 2015	41.23	41.38	40.97	41.28
5744	NYSE	GPS	Mon, Mar 16, 2015	41.13	41.53	41.01	41.27
5743	NYSE	GPS	Fri, Mar 13, 2015	41.42	41.45	40.88	41.13
5742	NYSE	GPS	Thu, Mar 12, 2015	40.76	41.48	40.66	41.42
5741	NYSE	GPS	Wed, Mar 11, 2015	40.81	41.29	40.59	40.85
5740	NYSE	GPS	Tue, Mar 10, 2015	40.66	41.02	40.32	40.87
5739	NYSE	GPS	Mon, Mar 9, 2015	40.70	40.94	40.40	40.78
5738	NYSE	GPS	Fri, Mar 6, 2015	40.84	41.23	40.62	40.72
5737	NYSE	GPS	Thu, Mar 5, 2015	41.99	42.07	41.27	41.43
5736	NYSE	GPS	Wed, Mar 4, 2015	42.15	42.25	41.69	42.03
5735	NYSE	GPS	Tue, Mar 3, 2015	42.21	42.30	41.70	41.98
5734	NYSE	GPS	Mon, Mar 2, 2015	41.28	41.56	40.97	41.41
5733	NYSE	GPS	Fri, Feb 27, 2015	41.40	42.20	41.09	41.60
5732	NYSE	GPS	Thu, Feb 26, 2015	40.35	40.51	40.01	40.37
5731	NYSE	GPS	Wed, Feb 25, 2015	40.08	40.51	39.91	40.29
5730	NYSE	GPS	Tue, Feb 24, 2015	40.25	40.38	39.70	39.95
5729	NYSE	GPS	Mon, Feb 23, 2015	41.16	41.26	40.22	40.30
5728	NYSE	GPS	Fri, Feb 20, 2015	41.16	41.26	40.74	41.00
5727	NYSE	GPS	Thu, Feb 19, 2015	40.71	41.14	40.71	41.07
5726	NYSE	GPS	Wed, Feb 18, 2015	40.92	40.95	40.40	40.65
5725	NYSE	GPS	Tue, Feb 17, 2015	41.06	41.19	40.40	40.91
5724	NYSE	GPS	Fri, Feb 13, 2015	40.94	41.49	40.88	41.20
5723	NYSE	GPS	Thu, Feb 12, 2015	41.52	41.77	41.05	41.57
5722	NYSE	GPS	Wed, Feb 11, 2015	40.84	41.48	40.63	41.24
5721	NYSE	GPS	Tue, Feb 10, 2015	41.24	41.43	40.36	40.78
5720	NYSE	GPS	Mon, Feb 9, 2015	41.48	41.80	41.00	41.10
5719	NYSE	GPS	Fri, Feb 6, 2015	41.81	42.12	41.39	41.79
5718	NYSE	GPS	Thu, Feb 5, 2015	42.24	42.44	41.47	41.50
5717	NYSE	GPS	Wed, Feb 4, 2015	41.89	42.50	41.83	42.19
5716	NYSE	GPS	Tue, Feb 3, 2015	41.51	42.30	41.38	42.20
5715	NYSE	GPS	Mon, Feb 2, 2015	41.18	41.37	40.24	41.18
5714	NYSE	GPS	Fri, Jan 30, 2015	41.99	42.27	41.15	41.19
5713	NYSE	GPS	Thu, Jan 29, 2015	42.27	42.60	41.87	42.30
5712	NYSE	GPS	Wed, Jan 28, 2015	42.78	42.92	42.21	42.30
5711	NYSE	GPS	Tue, Jan 27, 2015	42.02	42.72	41.87	42.60
5710	NYSE	GPS	Mon, Jan 26, 2015	42.08	42.53	41.88	42.37
5709	NYSE	GPS	Fri, Jan 23, 2015	42.12	42.49	42.09	42.20
5708	NYSE	GPS	Thu, Jan 22, 2015	41.26	42.25	41.21	42.11
5707	NYSE	GPS	Wed, Jan 21, 2015	40.39	41.31	40.32	41.20
5706	NYSE	GPS	Tue, Jan 20, 2015	40.70	40.97	39.98	40.42
5705	NYSE	GPS	Fri, Jan 16, 2015	40.02	40.52	39.28	40.50
5704	NYSE	GPS	Thu, Jan 15, 2015	41.48	41.70	40.26	40.31
5703	NYSE	GPS	Wed, Jan 14, 2015	41.11	41.60	40.90	41.29
5702	NYSE	GPS	Tue, Jan 13, 2015	42.37	42.78	41.52	41.59
5701	NYSE	GPS	Mon, Jan 12, 2015	42.23	42.40	41.98	42.25
5700	NYSE	GPS	Fri, Jan 9, 2015	42.98	42.99	41.88	42.02
5699	NYSE	GPS	Thu, Jan 8, 2015	43.80	43.85	42.73	43.10
5698	NYSE	GPS	Wed, Jan 7, 2015	42.28	43.64	41.91	43.60
5697	NYSE	GPS	Tue, Jan 6, 2015	42.13	42.53	41.22	41.59
5696	NYSE	GPS	Mon, Jan 5, 2015	42.45	42.66	41.90	42.15
5695	NYSE	GPS	Fri, Jan 2, 2015	42.37	42.50	41.82	42.10
5694	NYSE	GPS	Wed, Dec 31, 2014	42.00	42.52	42.00	42.11
5693	NYSE	GPS	Tue, Dec 30, 2014	41.89	42.00	41.71	41.95
5692	NYSE	GPS	Mon, Dec 29, 2014	41.46	42.05	41.43	41.88
5691	NYSE	GPS	Fri, Dec 26, 2014	41.73	41.96	41.40	41.42
5690	NYSE	GPS	Wed, Dec 24, 2014	41.56	41.82	41.44	41.46
5689	NYSE	GPS	Tue, Dec 23, 2014	41.27	41.80	41.23	41.37
5688	NYSE	GPS	Mon, Dec 22, 2014	41.18	41.47	40.81	41.09
5687	NYSE	GPS	Fri, Dec 19, 2014	40.96	41.17	40.55	41.02
5686	NYSE	GPS	Thu, Dec 18, 2014	41.00	41.05	40.31	41.01
5685	NYSE	GPS	Wed, Dec 17, 2014	40.03	40.49	39.71	40.41
5684	NYSE	GPS	Tue, Dec 16, 2014	40.43	40.73	39.90	39.91
5683	NYSE	GPS	Mon, Dec 15, 2014	40.04	40.77	39.90	40.48
5682	NYSE	GPS	Fri, Dec 12, 2014	39.63	40.36	39.54	39.90
5681	NYSE	GPS	Thu, Dec 11, 2014	39.55	40.46	39.52	39.89
5680	NYSE	GPS	Wed, Dec 10, 2014	40.00	40.65	39.14	39.22
5679	NYSE	GPS	Tue, Dec 9, 2014	39.65	40.35	39.65	40.22
5678	NYSE	GPS	Mon, Dec 8, 2014	40.65	40.80	40.01	40.07
5677	NYSE	GPS	Fri, Dec 5, 2014	41.82	41.95	40.34	40.74
5676	NYSE	GPS	Thu, Dec 4, 2014	40.50	40.80	40.02	40.56
5675	NYSE	GPS	Wed, Dec 3, 2014	39.86	40.78	39.66	40.60
5674	NYSE	GPS	Tue, Dec 2, 2014	39.49	40.11	39.42	39.85
5673	NYSE	GPS	Mon, Dec 1, 2014	39.29	39.47	38.94	39.43
5672	NYSE	GPS	Fri, Nov 28, 2014	39.59	40.33	39.48	39.60
5671	NYSE	GPS	Wed, Nov 26, 2014	39.59	39.75	39.25	39.34
5670	NYSE	GPS	Tue, Nov 25, 2014	40.34	40.62	39.40	39.56
5669	NYSE	GPS	Mon, Nov 24, 2014	38.45	40.36	38.39	40.21
5668	NYSE	GPS	Fri, Nov 21, 2014	38.91	38.91	37.52	38.46
5667	NYSE	GPS	Thu, Nov 20, 2014	39.36	40.32	39.36	40.14
5666	NYSE	GPS	Wed, Nov 19, 2014	39.42	39.65	39.14	39.54
5665	NYSE	GPS	Tue, Nov 18, 2014	39.13	39.50	39.05	39.35
5664	NYSE	GPS	Mon, Nov 17, 2014	39.50	39.80	39.23	39.27
5663	NYSE	GPS	Fri, Nov 14, 2014	39.10	39.54	39.09	39.51
5662	NYSE	GPS	Thu, Nov 13, 2014	39.23	39.40	38.94	39.09
5661	NYSE	GPS	Wed, Nov 12, 2014	38.85	39.29	38.67	39.19
5660	NYSE	GPS	Tue, Nov 11, 2014	38.58	38.93	38.53	38.82
5659	NYSE	GPS	Mon, Nov 10, 2014	38.72	38.95	38.41	38.56
5658	NYSE	GPS	Fri, Nov 7, 2014	38.50	39.07	37.95	38.83
5657	NYSE	GPS	Thu, Nov 6, 2014	37.34	37.97	37.18	37.90
5656	NYSE	GPS	Wed, Nov 5, 2014	37.74	37.74	37.10	37.25
5655	NYSE	GPS	Tue, Nov 4, 2014	37.58	37.79	37.27	37.32
5654	NYSE	GPS	Mon, Nov 3, 2014	38.03	38.03	37.50	37.67
5653	NYSE	GPS	Fri, Oct 31, 2014	38.45	38.59	37.74	37.89
5652	NYSE	GPS	Thu, Oct 30, 2014	37.41	38.09	37.27	37.87
5651	NYSE	GPS	Wed, Oct 29, 2014	37.27	37.68	37.02	37.56
5650	NYSE	GPS	Tue, Oct 28, 2014	37.37	37.39	37.00	37.28
5649	NYSE	GPS	Mon, Oct 27, 2014	36.77	37.53	36.77	37.47
5648	NYSE	GPS	Fri, Oct 24, 2014	36.91	37.00	36.55	36.89
5647	NYSE	GPS	Thu, Oct 23, 2014	37.03	37.56	36.97	37.14
5646	NYSE	GPS	Wed, Oct 22, 2014	36.66	37.68	36.49	36.77
5645	NYSE	GPS	Tue, Oct 21, 2014	36.63	36.98	36.39	36.64
5644	NYSE	GPS	Mon, Oct 20, 2014	35.82	36.33	35.79	36.31
5643	NYSE	GPS	Fri, Oct 17, 2014	36.71	36.82	35.61	35.74
5642	NYSE	GPS	Thu, Oct 16, 2014	35.86	36.79	35.46	36.49
5641	NYSE	GPS	Wed, Oct 15, 2014	36.01	36.60	35.53	35.94
5640	NYSE	GPS	Tue, Oct 14, 2014	36.43	36.84	36.20	36.45
5639	NYSE	GPS	Mon, Oct 13, 2014	36.25	36.79	36.05	36.05
5638	NYSE	GPS	Fri, Oct 10, 2014	36.60	37.16	36.34	36.34
5637	NYSE	GPS	Thu, Oct 9, 2014	37.14	37.75	36.44	36.67
5636	NYSE	GPS	Wed, Oct 8, 2014	41.27	42.04	41.20	41.90
5635	NYSE	GPS	Tue, Oct 7, 2014	40.97	41.50	40.92	41.20
5634	NYSE	GPS	Mon, Oct 6, 2014	41.84	41.95	41.19	41.20
5633	NYSE	GPS	Fri, Oct 3, 2014	42.15	42.41	41.91	42.00
5632	NYSE	GPS	Thu, Oct 2, 2014	41.52	42.04	41.35	41.93
5631	NYSE	GPS	Wed, Oct 1, 2014	41.63	41.90	41.34	41.51
5630	NYSE	GPS	Tue, Sep 30, 2014	41.98	41.98	41.53	41.69
5629	NYSE	GPS	Mon, Sep 29, 2014	42.13	42.36	41.74	42.03
5628	NYSE	GPS	Fri, Sep 26, 2014	42.42	42.84	42.24	42.43
5627	NYSE	GPS	Thu, Sep 25, 2014	42.89	42.89	42.09	42.22
5626	NYSE	GPS	Wed, Sep 24, 2014	42.84	43.17	42.38	43.09
5625	NYSE	GPS	Tue, Sep 23, 2014	42.90	43.25	42.46	42.74
5624	NYSE	GPS	Mon, Sep 22, 2014	43.75	43.80	43.16	43.23
5623	NYSE	GPS	Fri, Sep 19, 2014	44.15	44.36	43.81	43.90
5622	NYSE	GPS	Thu, Sep 18, 2014	43.83	44.06	43.72	43.84
5621	NYSE	GPS	Wed, Sep 17, 2014	44.20	44.25	43.64	43.68
5620	NYSE	GPS	Tue, Sep 16, 2014	44.00	44.37	43.95	44.12
5619	NYSE	GPS	Mon, Sep 15, 2014	44.25	44.34	43.99	44.03
5618	NYSE	GPS	Fri, Sep 12, 2014	44.44	44.55	44.10	44.29
5617	NYSE	GPS	Thu, Sep 11, 2014	43.90	44.66	43.85	44.32
5616	NYSE	GPS	Wed, Sep 10, 2014	44.31	44.60	44.00	44.24
5615	NYSE	GPS	Tue, Sep 9, 2014	44.31	44.82	44.20	44.34
5614	NYSE	GPS	Mon, Sep 8, 2014	43.98	44.78	43.95	44.40
5613	NYSE	GPS	Fri, Sep 5, 2014	44.00	44.88	43.72	44.65
5612	NYSE	GPS	Thu, Sep 4, 2014	46.14	46.85	46.14	46.59
5611	NYSE	GPS	Wed, Sep 3, 2014	46.37	46.76	46.25	46.32
5610	NYSE	GPS	Tue, Sep 2, 2014	46.31	46.63	46.24	46.41
5609	NYSE	GPS	Fri, Aug 29, 2014	46.29	46.33	46.00	46.15
5608	NYSE	GPS	Thu, Aug 28, 2014	45.88	46.58	45.60	46.33
5607	NYSE	GPS	Wed, Aug 27, 2014	46.44	46.56	46.05	46.18
5606	NYSE	GPS	Tue, Aug 26, 2014	45.68	46.61	45.66	46.27
5605	NYSE	GPS	Mon, Aug 25, 2014	45.51	46.24	45.51	45.71
5604	NYSE	GPS	Fri, Aug 22, 2014	44.32	45.66	44.30	45.43
5603	NYSE	GPS	Thu, Aug 21, 2014	43.31	43.38	42.76	43.18
5602	NYSE	GPS	Wed, Aug 20, 2014	42.72	43.21	42.65	43.11
5601	NYSE	GPS	Tue, Aug 19, 2014	42.27	42.74	42.25	42.69
5600	NYSE	GPS	Mon, Aug 18, 2014	42.23	42.23	42.00	42.04
5599	NYSE	GPS	Fri, Aug 15, 2014	42.21	42.41	41.63	41.91
5598	NYSE	GPS	Thu, Aug 14, 2014	42.15	42.21	41.74	42.14
5597	NYSE	GPS	Wed, Aug 13, 2014	42.23	42.29	41.63	42.02
5596	NYSE	GPS	Tue, Aug 12, 2014	42.34	42.65	42.12	42.29
5595	NYSE	GPS	Mon, Aug 11, 2014	42.55	42.89	42.16	42.29
5594	NYSE	GPS	Fri, Aug 8, 2014	41.92	42.75	41.80	42.57
5593	NYSE	GPS	Thu, Aug 7, 2014	40.49	40.78	40.09	40.20
5592	NYSE	GPS	Wed, Aug 6, 2014	39.72	40.71	39.72	40.47
5591	NYSE	GPS	Tue, Aug 5, 2014	39.86	40.17	39.55	40.03
5590	NYSE	GPS	Mon, Aug 4, 2014	40.09	40.46	40.00	40.12
5589	NYSE	GPS	Fri, Aug 1, 2014	40.08	40.21	39.62	40.03
5588	NYSE	GPS	Thu, Jul 31, 2014	40.65	40.82	40.09	40.11
5587	NYSE	GPS	Wed, Jul 30, 2014	40.62	41.07	40.55	40.90
5586	NYSE	GPS	Tue, Jul 29, 2014	40.29	40.72	40.29	40.40
5585	NYSE	GPS	Mon, Jul 28, 2014	39.97	40.35	39.92	40.32
5584	NYSE	GPS	Fri, Jul 25, 2014	39.97	40.25	39.85	39.92
5583	NYSE	GPS	Thu, Jul 24, 2014	39.88	40.47	39.77	40.16
5582	NYSE	GPS	Wed, Jul 23, 2014	39.59	39.96	39.57	39.94
5581	NYSE	GPS	Tue, Jul 22, 2014	39.68	39.94	39.45	39.48
5580	NYSE	GPS	Mon, Jul 21, 2014	39.81	39.85	39.27	39.43
5579	NYSE	GPS	Fri, Jul 18, 2014	39.72	39.96	39.37	39.88
5578	NYSE	GPS	Thu, Jul 17, 2014	39.54	40.13	39.49	39.54
5577	NYSE	GPS	Wed, Jul 16, 2014	39.57	39.78	38.98	39.76
5576	NYSE	GPS	Tue, Jul 15, 2014	40.22	40.26	39.62	39.67
5575	NYSE	GPS	Mon, Jul 14, 2014	40.78	40.80	40.15	40.22
5574	NYSE	GPS	Fri, Jul 11, 2014	40.40	40.93	40.28	40.65
5573	NYSE	GPS	Thu, Jul 10, 2014	40.86	41.21	40.66	40.97
5572	NYSE	GPS	Wed, Jul 9, 2014	41.28	41.45	40.95	41.42
5571	NYSE	GPS	Tue, Jul 8, 2014	41.49	41.58	40.94	41.25
5570	NYSE	GPS	Mon, Jul 7, 2014	41.75	41.88	41.49	41.63
5569	NYSE	GPS	Thu, Jul 3, 2014	41.75	42.11	41.73	42.00
5568	NYSE	GPS	Wed, Jul 2, 2014	41.62	41.85	41.53	41.65
5567	NYSE	GPS	Tue, Jul 1, 2014	41.55	41.91	41.50	41.66
5566	NYSE	GPS	Mon, Jun 30, 2014	41.33	41.65	41.24	41.57
5565	NYSE	GPS	Fri, Jun 27, 2014	40.89	41.31	40.89	41.23
5564	NYSE	GPS	Thu, Jun 26, 2014	41.53	41.67	40.75	40.98
5563	NYSE	GPS	Wed, Jun 25, 2014	41.61	41.78	41.10	41.44
5562	NYSE	GPS	Tue, Jun 24, 2014	41.62	42.06	41.36	41.61
5561	NYSE	GPS	Mon, Jun 23, 2014	41.71	42.05	41.54	41.79
5560	NYSE	GPS	Fri, Jun 20, 2014	41.69	41.97	41.50	41.68
5559	NYSE	GPS	Thu, Jun 19, 2014	41.92	41.99	41.41	41.59
5558	NYSE	GPS	Wed, Jun 18, 2014	41.90	41.95	41.50	41.75
5557	NYSE	GPS	Tue, Jun 17, 2014	41.14	41.51	41.02	41.24
5556	NYSE	GPS	Mon, Jun 16, 2014	40.92	41.16	40.79	41.02
5555	NYSE	GPS	Fri, Jun 13, 2014	40.66	41.12	40.65	41.10
5554	NYSE	GPS	Thu, Jun 12, 2014	40.74	40.92	40.54	40.74
5553	NYSE	GPS	Wed, Jun 11, 2014	41.25	41.45	40.92	40.98
5552	NYSE	GPS	Tue, Jun 10, 2014	41.75	41.83	41.28	41.28
5551	NYSE	GPS	Mon, Jun 9, 2014	42.00	42.37	41.63	41.82
5550	NYSE	GPS	Fri, Jun 6, 2014	41.55	42.30	41.49	42.06
5549	NYSE	GPS	Thu, Jun 5, 2014	41.33	41.33	40.76	41.19
5548	NYSE	GPS	Wed, Jun 4, 2014	40.84	41.17	40.54	41.15
5547	NYSE	GPS	Tue, Jun 3, 2014	41.42	41.42	40.65	40.72
5546	NYSE	GPS	Mon, Jun 2, 2014	41.35	41.61	40.93	41.51
5545	NYSE	GPS	Fri, May 30, 2014	40.72	41.40	40.71	41.23
5544	NYSE	GPS	Thu, May 29, 2014	41.04	41.14	40.56	40.86
5543	NYSE	GPS	Wed, May 28, 2014	40.99	41.12	40.58	40.96
5542	NYSE	GPS	Tue, May 27, 2014	41.35	41.44	40.91	41.00
5541	NYSE	GPS	Fri, May 23, 2014	40.99	41.34	40.02	41.14
5540	NYSE	GPS	Thu, May 22, 2014	40.53	41.11	40.48	40.86
5539	NYSE	GPS	Wed, May 21, 2014	40.39	40.76	40.22	40.56
5538	NYSE	GPS	Tue, May 20, 2014	41.01	41.01	40.17	40.29
5537	NYSE	GPS	Mon, May 19, 2014	41.47	41.47	41.05	41.19
5536	NYSE	GPS	Fri, May 16, 2014	40.80	41.52	40.67	41.44
5535	NYSE	GPS	Thu, May 15, 2014	41.04	41.06	40.32	40.72
5534	NYSE	GPS	Wed, May 14, 2014	41.25	41.60	41.22	41.24
5533	NYSE	GPS	Tue, May 13, 2014	40.98	41.68	40.92	41.25
5532	NYSE	GPS	Mon, May 12, 2014	40.65	41.10	40.64	41.07
5531	NYSE	GPS	Fri, May 9, 2014	41.09	41.24	39.94	40.52
5530	NYSE	GPS	Thu, May 8, 2014	39.06	39.76	38.38	39.24
5529	NYSE	GPS	Wed, May 7, 2014	39.40	39.46	38.49	38.79
5528	NYSE	GPS	Tue, May 6, 2014	39.63	39.84	39.20	39.32
5527	NYSE	GPS	Mon, May 5, 2014	39.18	40.04	38.97	39.85
5526	NYSE	GPS	Fri, May 2, 2014	39.93	40.15	39.04	39.28
5525	NYSE	GPS	Thu, May 1, 2014	39.43	39.95	39.27	39.72
5524	NYSE	GPS	Wed, Apr 30, 2014	39.65	39.65	39.11	39.30
5523	NYSE	GPS	Tue, Apr 29, 2014	39.29	39.79	39.09	39.77
5522	NYSE	GPS	Mon, Apr 28, 2014	38.99	39.42	38.66	39.17
5521	NYSE	GPS	Fri, Apr 25, 2014	38.74	38.92	38.50	38.78
5520	NYSE	GPS	Thu, Apr 24, 2014	39.24	39.25	38.63	38.92
5519	NYSE	GPS	Wed, Apr 23, 2014	38.85	39.47	38.83	39.11
5518	NYSE	GPS	Tue, Apr 22, 2014	38.54	39.11	38.38	38.83
5517	NYSE	GPS	Mon, Apr 21, 2014	38.58	38.88	38.32	38.45
5516	NYSE	GPS	Thu, Apr 17, 2014	38.80	39.11	38.25	38.58
5515	NYSE	GPS	Wed, Apr 16, 2014	38.67	39.15	38.48	39.00
5514	NYSE	GPS	Tue, Apr 15, 2014	37.86	38.57	37.59	38.37
5513	NYSE	GPS	Mon, Apr 14, 2014	38.73	38.88	37.53	37.80
5512	NYSE	GPS	Fri, Apr 11, 2014	37.06	38.96	37.00	38.40
5511	NYSE	GPS	Thu, Apr 10, 2014	39.96	40.33	39.22	39.29
5510	NYSE	GPS	Wed, Apr 9, 2014	40.57	40.78	39.82	39.98
5509	NYSE	GPS	Tue, Apr 8, 2014	40.35	40.79	39.97	40.74
5508	NYSE	GPS	Mon, Apr 7, 2014	40.22	41.09	40.22	40.35
5507	NYSE	GPS	Fri, Apr 4, 2014	42.19	42.20	41.31	41.37
5506	NYSE	GPS	Thu, Apr 3, 2014	41.97	42.71	41.75	42.03
5505	NYSE	GPS	Wed, Apr 2, 2014	40.94	41.98	40.83	41.89
5504	NYSE	GPS	Tue, Apr 1, 2014	40.49	41.04	40.31	40.98
5503	NYSE	GPS	Mon, Mar 31, 2014	40.30	40.39	39.66	40.06
5502	NYSE	GPS	Fri, Mar 28, 2014	39.91	40.45	39.74	40.17
5501	NYSE	GPS	Thu, Mar 27, 2014	40.01	40.47	39.79	39.88
5500	NYSE	GPS	Wed, Mar 26, 2014	40.35	40.43	39.81	39.83
5499	NYSE	GPS	Tue, Mar 25, 2014	41.12	41.12	39.83	40.18
5498	NYSE	GPS	Mon, Mar 24, 2014	41.73	41.95	40.92	41.01
5497	NYSE	GPS	Fri, Mar 21, 2014	41.66	42.05	41.51	41.69
5496	NYSE	GPS	Thu, Mar 20, 2014	41.43	41.64	41.22	41.43
5495	NYSE	GPS	Wed, Mar 19, 2014	42.14	42.19	41.33	41.61
5494	NYSE	GPS	Tue, Mar 18, 2014	42.24	42.47	41.96	42.14
5493	NYSE	GPS	Mon, Mar 17, 2014	42.14	42.46	41.99	42.20
5492	NYSE	GPS	Fri, Mar 14, 2014	41.32	42.89	41.23	42.08
5491	NYSE	GPS	Thu, Mar 13, 2014	41.46	41.48	41.05	41.27
5490	NYSE	GPS	Wed, Mar 12, 2014	41.15	41.50	40.40	41.30
5489	NYSE	GPS	Tue, Mar 11, 2014	42.09	42.16	41.74	41.83
5488	NYSE	GPS	Mon, Mar 10, 2014	42.30	42.52	41.67	42.02
5487	NYSE	GPS	Fri, Mar 7, 2014	41.40	42.46	41.05	42.38
5486	NYSE	GPS	Thu, Mar 6, 2014	42.73	42.89	42.23	42.29
5485	NYSE	GPS	Wed, Mar 5, 2014	42.78	43.07	42.48	42.61
5484	NYSE	GPS	Tue, Mar 4, 2014	43.58	43.70	42.76	42.79
5483	NYSE	GPS	Mon, Mar 3, 2014	43.27	43.65	42.97	43.25
5482	NYSE	GPS	Fri, Feb 28, 2014	43.93	44.59	43.16	43.75
5481	NYSE	GPS	Thu, Feb 27, 2014	43.97	44.26	42.57	43.68
5480	NYSE	GPS	Wed, Feb 26, 2014	43.82	44.33	43.59	43.91
5479	NYSE	GPS	Tue, Feb 25, 2014	43.04	43.85	42.94	43.81
5478	NYSE	GPS	Mon, Feb 24, 2014	42.83	43.35	42.81	42.92
5477	NYSE	GPS	Fri, Feb 21, 2014	42.23	43.00	42.17	42.77
5476	NYSE	GPS	Thu, Feb 20, 2014	42.25	42.55	42.18	42.34
5475	NYSE	GPS	Wed, Feb 19, 2014	42.20	42.54	42.05	42.19
5474	NYSE	GPS	Tue, Feb 18, 2014	42.29	42.51	41.97	42.23
5473	NYSE	GPS	Fri, Feb 14, 2014	42.19	42.61	41.93	42.34
5472	NYSE	GPS	Thu, Feb 13, 2014	41.98	42.61	41.88	42.36
5471	NYSE	GPS	Wed, Feb 12, 2014	42.65	42.86	42.05	42.20
5470	NYSE	GPS	Tue, Feb 11, 2014	41.87	42.92	41.54	42.55
5469	NYSE	GPS	Mon, Feb 10, 2014	41.98	42.14	41.32	41.81
5468	NYSE	GPS	Fri, Feb 7, 2014	42.60	43.24	41.84	42.00
5467	NYSE	GPS	Thu, Feb 6, 2014	38.40	40.11	38.32	39.71
5466	NYSE	GPS	Wed, Feb 5, 2014	37.51	38.48	37.19	38.28
5465	NYSE	GPS	Tue, Feb 4, 2014	38.78	38.96	37.79	37.84
5464	NYSE	GPS	Mon, Feb 3, 2014	38.02	38.02	37.10	37.25
5463	NYSE	GPS	Fri, Jan 31, 2014	37.42	38.29	37.38	38.08
5462	NYSE	GPS	Thu, Jan 30, 2014	37.00	38.21	36.91	38.04
5461	NYSE	GPS	Wed, Jan 29, 2014	36.67	37.18	36.66	36.79
5460	NYSE	GPS	Tue, Jan 28, 2014	37.04	37.24	36.57	36.87
5459	NYSE	GPS	Mon, Jan 27, 2014	37.21	37.46	36.80	37.01
5458	NYSE	GPS	Fri, Jan 24, 2014	37.70	37.90	37.06	37.21
5457	NYSE	GPS	Thu, Jan 23, 2014	38.99	38.99	37.72	37.78
5456	NYSE	GPS	Wed, Jan 22, 2014	38.42	38.79	38.03	38.67
5455	NYSE	GPS	Tue, Jan 21, 2014	38.45	38.87	38.23	38.26
5454	NYSE	GPS	Fri, Jan 17, 2014	37.28	37.64	37.16	37.30
5453	NYSE	GPS	Thu, Jan 16, 2014	37.55	37.62	36.96	37.15
5452	NYSE	GPS	Wed, Jan 15, 2014	37.96	38.00	37.36	37.52
5451	NYSE	GPS	Tue, Jan 14, 2014	38.50	38.62	37.65	37.67
5450	NYSE	GPS	Mon, Jan 13, 2014	39.56	39.61	38.13	38.25
5449	NYSE	GPS	Fri, Jan 10, 2014	39.80	40.08	39.51	39.84
5448	NYSE	GPS	Thu, Jan 9, 2014	39.21	39.47	38.62	39.42
5447	NYSE	GPS	Wed, Jan 8, 2014	39.26	39.33	38.62	39.20
5446	NYSE	GPS	Tue, Jan 7, 2014	39.13	40.00	39.09	39.34
5445	NYSE	GPS	Mon, Jan 6, 2014	39.39	39.63	38.80	39.05
5444	NYSE	GPS	Fri, Jan 3, 2014	38.86	39.75	38.73	39.52
5443	NYSE	GPS	Thu, Jan 2, 2014	39.09	39.63	38.66	38.72
5442	NYSE	GPS	Tue, Dec 31, 2013	39.02	39.16	38.64	39.08
5441	NYSE	GPS	Mon, Dec 30, 2013	38.72	39.19	38.48	39.02
5440	NYSE	GPS	Fri, Dec 27, 2013	38.95	39.20	38.60	38.62
5439	NYSE	GPS	Thu, Dec 26, 2013	38.67	39.14	38.64	38.97
5438	NYSE	GPS	Tue, Dec 24, 2013	38.79	38.99	38.56	38.61
5437	NYSE	GPS	Mon, Dec 23, 2013	38.74	38.83	38.37	38.57
5436	NYSE	GPS	Fri, Dec 20, 2013	38.39	39.00	38.30	38.57
5435	NYSE	GPS	Thu, Dec 19, 2013	38.48	38.70	38.18	38.29
5434	NYSE	GPS	Wed, Dec 18, 2013	38.37	38.77	38.01	38.58
5433	NYSE	GPS	Tue, Dec 17, 2013	38.81	38.85	38.23	38.25
5432	NYSE	GPS	Mon, Dec 16, 2013	38.51	38.80	38.49	38.69
5431	NYSE	GPS	Fri, Dec 13, 2013	38.57	38.79	38.42	38.49
5430	NYSE	GPS	Thu, Dec 12, 2013	38.41	38.89	38.26	38.38
5429	NYSE	GPS	Wed, Dec 11, 2013	38.84	39.00	38.27	38.32
5428	NYSE	GPS	Tue, Dec 10, 2013	39.27	39.27	38.52	38.72
5427	NYSE	GPS	Mon, Dec 9, 2013	39.59	39.80	39.26	39.59
5426	NYSE	GPS	Fri, Dec 6, 2013	40.08	40.20	38.83	39.46
5425	NYSE	GPS	Thu, Dec 5, 2013	40.88	40.88	40.13	40.24
5424	NYSE	GPS	Wed, Dec 4, 2013	40.61	41.05	40.26	40.90
5423	NYSE	GPS	Tue, Dec 3, 2013	41.31	41.62	40.82	41.11
5422	NYSE	GPS	Mon, Dec 2, 2013	41.27	42.33	41.24	41.58
5421	NYSE	GPS	Fri, Nov 29, 2013	40.95	41.37	40.90	40.97
5420	NYSE	GPS	Wed, Nov 27, 2013	40.90	41.14	40.31	40.77
5419	NYSE	GPS	Tue, Nov 26, 2013	41.13	41.74	41.07	41.18
5418	NYSE	GPS	Mon, Nov 25, 2013	41.44	41.70	41.03	41.03
5417	NYSE	GPS	Fri, Nov 22, 2013	41.49	41.68	40.36	41.31
5416	NYSE	GPS	Thu, Nov 21, 2013	41.25	41.97	40.74	41.86
5415	NYSE	GPS	Wed, Nov 20, 2013	41.78	41.91	41.22	41.24
5414	NYSE	GPS	Tue, Nov 19, 2013	41.79	42.11	41.34	41.72
5413	NYSE	GPS	Mon, Nov 18, 2013	42.21	42.45	41.86	41.94
5412	NYSE	GPS	Fri, Nov 15, 2013	42.20	42.24	41.59	42.15
5411	NYSE	GPS	Thu, Nov 14, 2013	41.34	42.15	41.10	42.05
5410	NYSE	GPS	Wed, Nov 13, 2013	40.80	41.48	40.67	41.36
5409	NYSE	GPS	Tue, Nov 12, 2013	41.03	41.19	40.66	40.87
5408	NYSE	GPS	Mon, Nov 11, 2013	41.27	41.51	41.03	41.20
5407	NYSE	GPS	Fri, Nov 8, 2013	40.25	41.44	40.02	41.43
5406	NYSE	GPS	Thu, Nov 7, 2013	38.13	38.85	37.72	37.75
5405	NYSE	GPS	Wed, Nov 6, 2013	37.63	38.09	37.25	38.02
5404	NYSE	GPS	Tue, Nov 5, 2013	37.35	37.68	36.90	37.54
5403	NYSE	GPS	Mon, Nov 4, 2013	36.43	37.25	36.39	37.23
5402	NYSE	GPS	Fri, Nov 1, 2013	37.00	37.11	36.45	36.78
5401	NYSE	GPS	Thu, Oct 31, 2013	37.50	37.60	36.98	36.99
5400	NYSE	GPS	Wed, Oct 30, 2013	37.67	37.85	37.30	37.66
5399	NYSE	GPS	Tue, Oct 29, 2013	36.95	37.67	36.92	37.64
5398	NYSE	GPS	Mon, Oct 28, 2013	36.59	37.12	36.43	36.72
5397	NYSE	GPS	Fri, Oct 25, 2013	37.08	37.11	36.21	36.66
5396	NYSE	GPS	Thu, Oct 24, 2013	37.00	37.19	36.81	37.06
5395	NYSE	GPS	Wed, Oct 23, 2013	36.80	37.03	36.61	36.93
5394	NYSE	GPS	Tue, Oct 22, 2013	36.71	36.87	36.13	36.83
5393	NYSE	GPS	Mon, Oct 21, 2013	37.11	37.21	36.65	36.93
5392	NYSE	GPS	Fri, Oct 18, 2013	37.19	37.39	36.85	37.22
5391	NYSE	GPS	Thu, Oct 17, 2013	36.95	37.07	36.80	36.98
5390	NYSE	GPS	Wed, Oct 16, 2013	36.92	37.20	36.68	37.07
5389	NYSE	GPS	Tue, Oct 15, 2013	36.84	36.98	36.20	36.79
5388	NYSE	GPS	Mon, Oct 14, 2013	36.69	37.07	36.68	36.92
5387	NYSE	GPS	Fri, Oct 11, 2013	37.05	37.25	36.45	36.83
5386	NYSE	GPS	Thu, Oct 10, 2013	40.08	40.18	39.17	39.68
5385	NYSE	GPS	Wed, Oct 9, 2013	39.24	39.80	39.10	39.48
5384	NYSE	GPS	Tue, Oct 8, 2013	39.63	39.75	39.02	39.21
5383	NYSE	GPS	Mon, Oct 7, 2013	40.15	40.19	39.59	39.71
5382	NYSE	GPS	Fri, Oct 4, 2013	40.25	40.76	40.12	40.51
5381	NYSE	GPS	Thu, Oct 3, 2013	40.61	40.80	40.20	40.26
5380	NYSE	GPS	Wed, Oct 2, 2013	40.23	40.99	40.23	40.86
5379	NYSE	GPS	Tue, Oct 1, 2013	40.27	40.55	40.16	40.40
5378	NYSE	GPS	Mon, Sep 30, 2013	40.17	40.74	39.90	40.28
5377	NYSE	GPS	Fri, Sep 27, 2013	40.46	40.78	40.26	40.67
5376	NYSE	GPS	Thu, Sep 26, 2013	40.56	41.18	40.47	40.67
5375	NYSE	GPS	Wed, Sep 25, 2013	41.07	41.13	40.33	40.50
5374	NYSE	GPS	Tue, Sep 24, 2013	41.25	41.28	40.84	41.03
5373	NYSE	GPS	Mon, Sep 23, 2013	41.24	41.46	40.87	41.19
5372	NYSE	GPS	Fri, Sep 20, 2013	42.00	42.10	41.18	41.55
5371	NYSE	GPS	Thu, Sep 19, 2013	42.37	42.66	41.96	42.08
5370	NYSE	GPS	Wed, Sep 18, 2013	42.20	42.41	41.48	42.31
5369	NYSE	GPS	Tue, Sep 17, 2013	41.80	42.30	41.80	42.09
5368	NYSE	GPS	Mon, Sep 16, 2013	42.11	42.11	41.60	41.81
5367	NYSE	GPS	Fri, Sep 13, 2013	41.32	41.70	41.17	41.64
5366	NYSE	GPS	Thu, Sep 12, 2013	41.48	41.55	41.02	41.23
5365	NYSE	GPS	Wed, Sep 11, 2013	41.34	41.58	41.17	41.48
5364	NYSE	GPS	Tue, Sep 10, 2013	41.30	41.35	40.86	41.34
5363	NYSE	GPS	Mon, Sep 9, 2013	40.48	41.31	40.41	41.14
5362	NYSE	GPS	Fri, Sep 6, 2013	40.82	40.82	39.94	40.39
5361	NYSE	GPS	Thu, Sep 5, 2013	40.83	41.18	40.64	40.65
5360	NYSE	GPS	Wed, Sep 4, 2013	40.66	41.12	40.62	40.81
5359	NYSE	GPS	Tue, Sep 3, 2013	40.75	41.13	40.54	40.72
5358	NYSE	GPS	Fri, Aug 30, 2013	40.77	40.88	40.35	40.44
5357	NYSE	GPS	Thu, Aug 29, 2013	40.43	40.87	40.33	40.71
5356	NYSE	GPS	Wed, Aug 28, 2013	40.40	40.89	40.35	40.49
5355	NYSE	GPS	Tue, Aug 27, 2013	41.00	41.38	40.38	40.49
5354	NYSE	GPS	Mon, Aug 26, 2013	41.88	42.14	41.37	41.43
5353	NYSE	GPS	Fri, Aug 23, 2013	42.25	42.85	41.44	41.97
5352	NYSE	GPS	Thu, Aug 22, 2013	42.07	42.43	41.20	42.01
5351	NYSE	GPS	Wed, Aug 21, 2013	43.17	43.23	42.47	42.68
5350	NYSE	GPS	Tue, Aug 20, 2013	42.99	43.67	42.47	43.31
5349	NYSE	GPS	Mon, Aug 19, 2013	43.04	43.25	42.44	42.59
5348	NYSE	GPS	Fri, Aug 16, 2013	43.41	43.68	43.07	43.12
5347	NYSE	GPS	Thu, Aug 15, 2013	44.03	44.15	43.37	43.51
5346	NYSE	GPS	Wed, Aug 14, 2013	44.34	44.60	43.98	44.23
5345	NYSE	GPS	Tue, Aug 13, 2013	44.56	44.78	44.18	44.69
5344	NYSE	GPS	Mon, Aug 12, 2013	43.91	44.56	43.66	44.46
5343	NYSE	GPS	Fri, Aug 9, 2013	44.71	44.86	42.82	44.10
5342	NYSE	GPS	Thu, Aug 8, 2013	45.25	46.36	45.17	45.52
5341	NYSE	GPS	Wed, Aug 7, 2013	45.33	45.35	44.46	44.90
5340	NYSE	GPS	Tue, Aug 6, 2013	45.78	45.94	44.83	45.52
5339	NYSE	GPS	Mon, Aug 5, 2013	46.45	46.53	46.05	46.28
5338	NYSE	GPS	Fri, Aug 2, 2013	46.30	46.56	46.05	46.48
5337	NYSE	GPS	Thu, Aug 1, 2013	46.38	46.51	46.15	46.32
5336	NYSE	GPS	Wed, Jul 31, 2013	46.22	46.42	45.74	45.90
5335	NYSE	GPS	Tue, Jul 30, 2013	45.95	46.35	45.87	46.11
5334	NYSE	GPS	Mon, Jul 29, 2013	45.25	45.92	45.24	45.85
5333	NYSE	GPS	Fri, Jul 26, 2013	45.38	45.53	45.08	45.48
5332	NYSE	GPS	Thu, Jul 25, 2013	44.71	45.65	44.62	45.63
5331	NYSE	GPS	Wed, Jul 24, 2013	45.08	45.09	44.54	44.81
5330	NYSE	GPS	Tue, Jul 23, 2013	45.13	45.16	44.59	44.87
5329	NYSE	GPS	Mon, Jul 22, 2013	45.08	45.18	44.53	45.07
5328	NYSE	GPS	Fri, Jul 19, 2013	45.11	45.25	44.80	45.03
5327	NYSE	GPS	Thu, Jul 18, 2013	44.71	45.22	44.60	45.09
5326	NYSE	GPS	Wed, Jul 17, 2013	44.90	45.17	44.56	44.71
5325	NYSE	GPS	Tue, Jul 16, 2013	45.05	45.22	44.56	44.67
5324	NYSE	GPS	Mon, Jul 15, 2013	44.45	45.04	44.37	44.87
5323	NYSE	GPS	Fri, Jul 12, 2013	45.02	45.37	44.82	45.10
5322	NYSE	GPS	Thu, Jul 11, 2013	44.66	44.96	44.62	44.76
5321	NYSE	GPS	Wed, Jul 10, 2013	43.94	44.25	43.68	44.10
5320	NYSE	GPS	Tue, Jul 9, 2013	43.91	44.10	43.67	43.94
5319	NYSE	GPS	Mon, Jul 8, 2013	43.30	43.83	43.30	43.65
5318	NYSE	GPS	Fri, Jul 5, 2013	43.10	43.39	42.77	43.30
5317	NYSE	GPS	Wed, Jul 3, 2013	42.54	43.09	42.31	42.89
5316	NYSE	GPS	Tue, Jul 2, 2013	42.80	43.36	42.53	42.87
5315	NYSE	GPS	Mon, Jul 1, 2013	41.94	43.04	41.94	42.80
5314	NYSE	GPS	Fri, Jun 28, 2013	41.85	42.17	41.62	41.73
5313	NYSE	GPS	Thu, Jun 27, 2013	42.01	42.21	41.78	41.95
5312	NYSE	GPS	Wed, Jun 26, 2013	41.46	41.79	41.29	41.62
5311	NYSE	GPS	Tue, Jun 25, 2013	40.75	41.23	40.44	41.06
5310	NYSE	GPS	Mon, Jun 24, 2013	40.89	41.11	40.00	40.37
5309	NYSE	GPS	Fri, Jun 21, 2013	41.11	41.63	40.92	41.32
5308	NYSE	GPS	Thu, Jun 20, 2013	41.46	41.66	40.63	40.74
5307	NYSE	GPS	Wed, Jun 19, 2013	42.13	42.45	41.71	41.74
5306	NYSE	GPS	Tue, Jun 18, 2013	41.89	42.39	41.79	42.34
5305	NYSE	GPS	Mon, Jun 17, 2013	41.86	42.35	41.65	41.78
5304	NYSE	GPS	Fri, Jun 14, 2013	41.40	41.63	40.98	41.48
5303	NYSE	GPS	Thu, Jun 13, 2013	40.66	41.47	40.62	41.39
5302	NYSE	GPS	Wed, Jun 12, 2013	41.33	41.56	40.36	40.63
5301	NYSE	GPS	Tue, Jun 11, 2013	41.26	41.36	40.88	41.04
5300	NYSE	GPS	Mon, Jun 10, 2013	42.18	42.40	41.44	41.57
5299	NYSE	GPS	Fri, Jun 7, 2013	41.75	42.40	41.33	42.09
5298	NYSE	GPS	Thu, Jun 6, 2013	40.26	41.02	39.99	40.98
5297	NYSE	GPS	Wed, Jun 5, 2013	40.73	40.99	40.20	40.25
5296	NYSE	GPS	Tue, Jun 4, 2013	40.49	41.07	40.39	40.93
5295	NYSE	GPS	Mon, Jun 3, 2013	40.55	40.60	39.96	40.55
5294	NYSE	GPS	Fri, May 31, 2013	40.01	41.31	39.96	40.55
5293	NYSE	GPS	Thu, May 30, 2013	39.42	40.22	39.41	39.99
5292	NYSE	GPS	Wed, May 29, 2013	40.18	40.27	39.24	39.37
5291	NYSE	GPS	Tue, May 28, 2013	40.93	41.07	40.41	40.52
5290	NYSE	GPS	Fri, May 24, 2013	40.11	40.94	40.09	40.64
5289	NYSE	GPS	Thu, May 23, 2013	40.92	41.57	40.51	41.36
5288	NYSE	GPS	Wed, May 22, 2013	41.56	41.82	40.85	41.04
5287	NYSE	GPS	Tue, May 21, 2013	41.15	41.86	41.02	41.67
5286	NYSE	GPS	Mon, May 20, 2013	40.83	41.25	40.82	41.06
5285	NYSE	GPS	Fri, May 17, 2013	40.47	40.97	40.24	40.96
5284	NYSE	GPS	Thu, May 16, 2013	40.90	41.21	40.44	40.59
5283	NYSE	GPS	Wed, May 15, 2013	41.27	41.49	40.71	41.02
5282	NYSE	GPS	Tue, May 14, 2013	40.19	40.93	40.01	40.88
5281	NYSE	GPS	Mon, May 13, 2013	40.79	40.93	40.09	40.29
5280	NYSE	GPS	Fri, May 10, 2013	40.10	41.43	39.90	40.99
5279	NYSE	GPS	Thu, May 9, 2013	38.80	39.29	38.51	38.81
5278	NYSE	GPS	Wed, May 8, 2013	39.03	39.20	38.67	38.76
5277	NYSE	GPS	Tue, May 7, 2013	38.72	39.06	38.28	39.04
5276	NYSE	GPS	Mon, May 6, 2013	38.71	39.09	38.31	38.45
5275	NYSE	GPS	Fri, May 3, 2013	38.30	39.13	38.24	38.81
5274	NYSE	GPS	Thu, May 2, 2013	37.57	38.00	37.56	37.97
5273	NYSE	GPS	Wed, May 1, 2013	37.94	38.18	37.57	37.57
5272	NYSE	GPS	Tue, Apr 30, 2013	37.51	38.01	37.09	37.99
5271	NYSE	GPS	Mon, Apr 29, 2013	37.59	37.79	37.41	37.51
5270	NYSE	GPS	Fri, Apr 26, 2013	37.49	37.66	37.19	37.49
5269	NYSE	GPS	Thu, Apr 25, 2013	37.05	37.59	36.96	37.43
5268	NYSE	GPS	Wed, Apr 24, 2013	36.86	37.14	36.44	36.87
5267	NYSE	GPS	Tue, Apr 23, 2013	36.93	37.14	36.14	36.77
5266	NYSE	GPS	Mon, Apr 22, 2013	37.11	37.17	36.23	36.66
5265	NYSE	GPS	Fri, Apr 19, 2013	37.26	37.47	36.92	37.00
5264	NYSE	GPS	Thu, Apr 18, 2013	37.31	37.70	36.76	37.20
5263	NYSE	GPS	Wed, Apr 17, 2013	37.55	37.79	36.84	37.10
5262	NYSE	GPS	Tue, Apr 16, 2013	37.36	37.89	37.07	37.78
5261	NYSE	GPS	Mon, Apr 15, 2013	37.91	38.17	36.92	36.93
5260	NYSE	GPS	Fri, Apr 12, 2013	37.66	38.23	37.60	38.18
5259	NYSE	GPS	Thu, Apr 11, 2013	37.31	38.00	37.26	37.90
5258	NYSE	GPS	Wed, Apr 10, 2013	36.86	37.31	36.78	37.19
5257	NYSE	GPS	Tue, Apr 9, 2013	37.00	37.00	36.46	36.74
5256	NYSE	GPS	Mon, Apr 8, 2013	36.65	36.93	36.19	36.85
5255	NYSE	GPS	Fri, Apr 5, 2013	36.10	36.67	35.80	36.65
5254	NYSE	GPS	Thu, Apr 4, 2013	36.05	36.66	35.87	36.65
5253	NYSE	GPS	Wed, Apr 3, 2013	35.86	36.41	35.75	36.04
5252	NYSE	GPS	Tue, Apr 2, 2013	35.59	35.96	35.17	35.74
5251	NYSE	GPS	Mon, Apr 1, 2013	35.33	35.69	35.10	35.20
5250	NYSE	GPS	Thu, Mar 28, 2013	35.25	35.48	35.01	35.40
5249	NYSE	GPS	Wed, Mar 27, 2013	34.88	35.38	34.71	35.27
5248	NYSE	GPS	Tue, Mar 26, 2013	35.94	36.08	34.86	35.03
5247	NYSE	GPS	Mon, Mar 25, 2013	35.75	36.20	35.67	35.99
5246	NYSE	GPS	Fri, Mar 22, 2013	35.60	35.81	35.45	35.66
5245	NYSE	GPS	Thu, Mar 21, 2013	35.78	35.99	35.18	35.42
5244	NYSE	GPS	Wed, Mar 20, 2013	36.13	36.25	35.64	35.96
5243	NYSE	GPS	Tue, Mar 19, 2013	36.37	36.72	35.49	35.85
5242	NYSE	GPS	Mon, Mar 18, 2013	35.80	36.87	35.80	36.45
5241	NYSE	GPS	Fri, Mar 15, 2013	36.41	36.70	36.10	36.39
5240	NYSE	GPS	Thu, Mar 14, 2013	36.76	36.84	36.45	36.57
5239	NYSE	GPS	Wed, Mar 13, 2013	36.42	36.80	36.42	36.65
5238	NYSE	GPS	Tue, Mar 12, 2013	36.41	36.73	36.08	36.53
5237	NYSE	GPS	Mon, Mar 11, 2013	36.18	36.44	36.09	36.38
5236	NYSE	GPS	Fri, Mar 8, 2013	36.00	36.42	35.44	36.23
5235	NYSE	GPS	Thu, Mar 7, 2013	34.44	36.00	34.27	35.87
5234	NYSE	GPS	Wed, Mar 6, 2013	34.26	34.76	34.25	34.46
5233	NYSE	GPS	Tue, Mar 5, 2013	33.86	34.46	33.79	34.38
5232	NYSE	GPS	Mon, Mar 4, 2013	33.63	34.16	33.43	33.65
5231	NYSE	GPS	Fri, Mar 1, 2013	33.70	34.29	32.91	33.87
5230	NYSE	GPS	Thu, Feb 28, 2013	32.46	33.36	32.35	32.92
5229	NYSE	GPS	Wed, Feb 27, 2013	31.87	32.63	31.61	32.51
5228	NYSE	GPS	Tue, Feb 26, 2013	31.39	31.99	31.28	31.79
5227	NYSE	GPS	Mon, Feb 25, 2013	32.10	32.18	31.22	31.22
5226	NYSE	GPS	Fri, Feb 22, 2013	32.08	32.09	31.44	31.96
5225	NYSE	GPS	Thu, Feb 21, 2013	32.12	32.26	31.70	32.05
5224	NYSE	GPS	Wed, Feb 20, 2013	32.70	32.92	32.26	32.29
5223	NYSE	GPS	Tue, Feb 19, 2013	32.83	32.90	32.04	32.64
5222	NYSE	GPS	Fri, Feb 15, 2013	31.34	33.80	31.29	32.88
5221	NYSE	GPS	Thu, Feb 14, 2013	31.72	31.82	31.19	31.36
5220	NYSE	GPS	Wed, Feb 13, 2013	32.17	32.42	31.79	31.84
5219	NYSE	GPS	Tue, Feb 12, 2013	32.54	32.72	32.03	32.11
5218	NYSE	GPS	Mon, Feb 11, 2013	32.26	32.91	32.20	32.58
5217	NYSE	GPS	Fri, Feb 8, 2013	32.30	32.48	31.91	32.23
5216	NYSE	GPS	Thu, Feb 7, 2013	33.30	33.33	31.55	32.23
5215	NYSE	GPS	Wed, Feb 6, 2013	33.22	33.88	32.93	33.22
5214	NYSE	GPS	Tue, Feb 5, 2013	32.64	33.52	32.64	33.29
5213	NYSE	GPS	Mon, Feb 4, 2013	32.78	33.06	32.55	32.59
5212	NYSE	GPS	Fri, Feb 1, 2013	32.89	33.07	32.49	32.97
5211	NYSE	GPS	Thu, Jan 31, 2013	32.75	32.94	32.59	32.68
5210	NYSE	GPS	Wed, Jan 30, 2013	32.76	32.94	32.63	32.84
5209	NYSE	GPS	Tue, Jan 29, 2013	32.97	33.02	32.54	32.75
5208	NYSE	GPS	Mon, Jan 28, 2013	33.59	33.59	33.01	33.04
5207	NYSE	GPS	Fri, Jan 25, 2013	33.30	33.55	33.05	33.54
5206	NYSE	GPS	Thu, Jan 24, 2013	32.70	33.46	32.70	33.18
5205	NYSE	GPS	Wed, Jan 23, 2013	32.80	32.93	32.52	32.64
5204	NYSE	GPS	Tue, Jan 22, 2013	32.83	33.01	32.63	32.85
5203	NYSE	GPS	Fri, Jan 18, 2013	32.82	33.20	32.29	32.96
5202	NYSE	GPS	Thu, Jan 17, 2013	32.73	32.88	32.48	32.84
5201	NYSE	GPS	Wed, Jan 16, 2013	32.30	32.80	32.04	32.61
5200	NYSE	GPS	Tue, Jan 15, 2013	31.43	32.57	31.31	32.46
5199	NYSE	GPS	Mon, Jan 14, 2013	31.70	31.89	31.30	31.39
5198	NYSE	GPS	Fri, Jan 11, 2013	31.41	31.79	31.29	31.71
5197	NYSE	GPS	Thu, Jan 10, 2013	31.63	31.73	30.91	31.35
5196	NYSE	GPS	Wed, Jan 9, 2013	31.80	32.00	31.53	31.81
5195	NYSE	GPS	Tue, Jan 8, 2013	30.88	32.06	30.73	32.01
5194	NYSE	GPS	Mon, Jan 7, 2013	31.87	31.90	31.11	31.20
5193	NYSE	GPS	Fri, Jan 4, 2013	32.27	32.58	31.90	32.10
5192	NYSE	GPS	Thu, Jan 3, 2013	33.11	33.11	31.12	32.09
5191	NYSE	GPS	Wed, Jan 2, 2013	31.57	31.84	30.65	31.37
5190	NYSE	GPS	Mon, Dec 31, 2012	30.44	31.06	30.23	31.04
5189	NYSE	GPS	Fri, Dec 28, 2012	30.28	31.13	29.84	30.43
5188	NYSE	GPS	Thu, Dec 27, 2012	30.46	30.75	30.15	30.69
5187	NYSE	GPS	Wed, Dec 26, 2012	31.37	31.49	30.27	30.40
5186	NYSE	GPS	Mon, Dec 24, 2012	31.41	31.65	31.30	31.37
5185	NYSE	GPS	Fri, Dec 21, 2012	31.37	31.53	31.09	31.37
5184	NYSE	GPS	Thu, Dec 20, 2012	32.19	32.19	31.25	31.75
5183	NYSE	GPS	Wed, Dec 19, 2012	32.11	32.62	32.00	32.16
5182	NYSE	GPS	Tue, Dec 18, 2012	31.68	32.27	31.45	32.02
5181	NYSE	GPS	Mon, Dec 17, 2012	31.55	31.91	31.29	31.91
5180	NYSE	GPS	Fri, Dec 14, 2012	31.35	31.59	31.34	31.45
5179	NYSE	GPS	Thu, Dec 13, 2012	31.42	31.66	31.34	31.47
5178	NYSE	GPS	Wed, Dec 12, 2012	31.74	31.80	31.39	31.43
5177	NYSE	GPS	Tue, Dec 11, 2012	31.57	32.15	31.28	31.82
5176	NYSE	GPS	Mon, Dec 10, 2012	31.52	31.60	30.22	30.89
5175	NYSE	GPS	Fri, Dec 7, 2012	32.10	32.15	31.58	31.81
5174	NYSE	GPS	Thu, Dec 6, 2012	31.47	32.04	31.09	31.96
5173	NYSE	GPS	Wed, Dec 5, 2012	31.13	31.95	31.12	31.81
5172	NYSE	GPS	Tue, Dec 4, 2012	34.56	34.57	30.53	30.94
5171	NYSE	GPS	Mon, Dec 3, 2012	34.52	34.69	34.14	34.51
5170	NYSE	GPS	Fri, Nov 30, 2012	34.28	34.64	34.12	34.46
5169	NYSE	GPS	Thu, Nov 29, 2012	34.84	35.53	34.31	34.36
5168	NYSE	GPS	Wed, Nov 28, 2012	35.12	35.83	34.98	35.82
5167	NYSE	GPS	Tue, Nov 27, 2012	35.68	35.84	35.13	35.15
5166	NYSE	GPS	Mon, Nov 26, 2012	35.31	35.70	35.08	35.62
5165	NYSE	GPS	Fri, Nov 23, 2012	35.32	35.61	35.26	35.50
5164	NYSE	GPS	Wed, Nov 21, 2012	34.90	35.44	34.90	35.15
5163	NYSE	GPS	Tue, Nov 20, 2012	34.40	35.09	34.37	34.90
5162	NYSE	GPS	Mon, Nov 19, 2012	33.83	34.43	33.78	34.43
5161	NYSE	GPS	Fri, Nov 16, 2012	34.46	34.73	33.18	33.59
5160	NYSE	GPS	Thu, Nov 15, 2012	33.27	33.48	32.54	33.26
5159	NYSE	GPS	Wed, Nov 14, 2012	34.30	34.87	33.50	33.63
5158	NYSE	GPS	Tue, Nov 13, 2012	33.40	34.15	33.22	33.69
5157	NYSE	GPS	Mon, Nov 12, 2012	33.79	33.82	33.18	33.50
5156	NYSE	GPS	Fri, Nov 9, 2012	34.05	34.14	33.47	33.62
5155	NYSE	GPS	Thu, Nov 8, 2012	35.20	35.32	34.06	34.07
5154	NYSE	GPS	Wed, Nov 7, 2012	35.64	35.87	34.88	35.26
5153	NYSE	GPS	Tue, Nov 6, 2012	35.41	36.15	35.32	35.94
5152	NYSE	GPS	Mon, Nov 5, 2012	34.79	35.39	34.57	35.37
5151	NYSE	GPS	Fri, Nov 2, 2012	35.78	35.81	35.09	35.11
5150	NYSE	GPS	Thu, Nov 1, 2012	35.73	35.82	35.05	35.65
5149	NYSE	GPS	Wed, Oct 31, 2012	34.90	35.86	34.57	35.72
5148	NYSE	GPS	Fri, Oct 26, 2012	35.28	35.45	34.88	35.41
5147	NYSE	GPS	Thu, Oct 25, 2012	35.71	35.85	34.80	35.17
5146	NYSE	GPS	Wed, Oct 24, 2012	35.62	35.85	35.25	35.51
5145	NYSE	GPS	Tue, Oct 23, 2012	35.78	35.78	35.10	35.47
5144	NYSE	GPS	Mon, Oct 22, 2012	36.51	36.51	35.76	36.16
5143	NYSE	GPS	Fri, Oct 19, 2012	37.24	37.25	36.17	36.37
5142	NYSE	GPS	Thu, Oct 18, 2012	36.79	37.24	36.78	37.18
5141	NYSE	GPS	Wed, Oct 17, 2012	37.00	37.12	36.54	36.79
5140	NYSE	GPS	Tue, Oct 16, 2012	36.59	37.00	36.49	36.96
5139	NYSE	GPS	Mon, Oct 15, 2012	36.32	36.44	36.06	36.28
5138	NYSE	GPS	Fri, Oct 12, 2012	36.30	36.45	35.88	36.10
5137	NYSE	GPS	Thu, Oct 11, 2012	36.88	37.05	36.34	36.34
5136	NYSE	GPS	Wed, Oct 10, 2012	36.77	36.98	36.50	36.62
5135	NYSE	GPS	Tue, Oct 9, 2012	37.30	37.39	36.67	36.70
5134	NYSE	GPS	Mon, Oct 8, 2012	36.94	37.44	36.94	37.27
5133	NYSE	GPS	Fri, Oct 5, 2012	37.71	37.85	36.94	37.10
5132	NYSE	GPS	Thu, Oct 4, 2012	37.11	37.43	36.62	37.10
5131	NYSE	GPS	Wed, Oct 3, 2012	36.24	36.76	36.18	36.75
5130	NYSE	GPS	Tue, Oct 2, 2012	36.49	36.49	35.95	36.14
5129	NYSE	GPS	Mon, Oct 1, 2012	35.98	36.34	35.89	36.10
5128	NYSE	GPS	Fri, Sep 28, 2012	35.33	35.92	35.24	35.78
5127	NYSE	GPS	Thu, Sep 27, 2012	35.38	35.61	35.00	35.38
5126	NYSE	GPS	Wed, Sep 26, 2012	35.42	35.78	34.95	35.27
5125	NYSE	GPS	Tue, Sep 25, 2012	35.96	36.21	35.46	35.46
5124	NYSE	GPS	Mon, Sep 24, 2012	36.00	36.15	35.64	35.89
5123	NYSE	GPS	Fri, Sep 21, 2012	36.47	36.73	36.06	36.19
5122	NYSE	GPS	Thu, Sep 20, 2012	35.82	36.18	35.52	36.14
5121	NYSE	GPS	Wed, Sep 19, 2012	35.99	36.23	35.80	35.93
5120	NYSE	GPS	Tue, Sep 18, 2012	35.86	36.19	35.64	36.01
5119	NYSE	GPS	Mon, Sep 17, 2012	35.01	36.14	34.79	36.05
5118	NYSE	GPS	Fri, Sep 14, 2012	35.63	35.77	35.08	35.20
5117	NYSE	GPS	Thu, Sep 13, 2012	35.44	35.90	35.26	35.65
5116	NYSE	GPS	Wed, Sep 12, 2012	35.30	35.68	35.30	35.54
5115	NYSE	GPS	Tue, Sep 11, 2012	35.39	35.63	35.11	35.13
5114	NYSE	GPS	Mon, Sep 10, 2012	35.84	35.91	35.46	35.48
5113	NYSE	GPS	Fri, Sep 7, 2012	36.19	36.32	35.92	35.93
5112	NYSE	GPS	Thu, Sep 6, 2012	35.57	36.14	35.57	36.09
5111	NYSE	GPS	Wed, Sep 5, 2012	35.57	35.69	35.23	35.45
5110	NYSE	GPS	Tue, Sep 4, 2012	35.71	35.90	35.53	35.81
5109	NYSE	GPS	Fri, Aug 31, 2012	36.11	36.24	35.68	35.82
5108	NYSE	GPS	Thu, Aug 30, 2012	35.70	36.60	35.38	36.11
5107	NYSE	GPS	Wed, Aug 29, 2012	35.09	35.26	35.03	35.17
5106	NYSE	GPS	Tue, Aug 28, 2012	35.12	35.29	34.90	35.11
5105	NYSE	GPS	Mon, Aug 27, 2012	35.10	35.24	35.04	35.09
5104	NYSE	GPS	Fri, Aug 24, 2012	34.67	35.17	34.67	35.12
5103	NYSE	GPS	Thu, Aug 23, 2012	35.07	35.20	34.85	34.97
5102	NYSE	GPS	Wed, Aug 22, 2012	35.17	35.48	35.13	35.30
5101	NYSE	GPS	Tue, Aug 21, 2012	35.63	35.78	35.13	35.32
5100	NYSE	GPS	Mon, Aug 20, 2012	35.94	36.03	35.14	35.34
5099	NYSE	GPS	Fri, Aug 17, 2012	35.11	36.23	35.01	35.99
5098	NYSE	GPS	Thu, Aug 16, 2012	34.69	34.83	33.35	34.34
5097	NYSE	GPS	Wed, Aug 15, 2012	34.74	34.89	34.55	34.61
5096	NYSE	GPS	Tue, Aug 14, 2012	34.76	34.89	34.51	34.61
5095	NYSE	GPS	Mon, Aug 13, 2012	34.20	34.63	34.16	34.63
5094	NYSE	GPS	Fri, Aug 10, 2012	34.55	34.55	33.89	34.21
5093	NYSE	GPS	Thu, Aug 9, 2012	34.57	34.66	34.17	34.42
5092	NYSE	GPS	Wed, Aug 8, 2012	33.78	34.92	33.75	34.64
5091	NYSE	GPS	Tue, Aug 7, 2012	33.84	34.12	33.82	33.94
5090	NYSE	GPS	Mon, Aug 6, 2012	33.43	33.88	33.37	33.75
5089	NYSE	GPS	Fri, Aug 3, 2012	32.98	33.99	32.85	33.46
5088	NYSE	GPS	Thu, Aug 2, 2012	31.96	33.69	31.51	33.17
5087	NYSE	GPS	Wed, Aug 1, 2012	29.63	29.92	29.40	29.42
5086	NYSE	GPS	Tue, Jul 31, 2012	29.69	29.74	29.39	29.49
5085	NYSE	GPS	Mon, Jul 30, 2012	29.93	30.20	29.76	29.82
5084	NYSE	GPS	Fri, Jul 27, 2012	29.91	30.17	29.74	29.91
5083	NYSE	GPS	Thu, Jul 26, 2012	29.75	29.94	29.24	29.65
5082	NYSE	GPS	Wed, Jul 25, 2012	29.12	29.59	29.06	29.29
5081	NYSE	GPS	Tue, Jul 24, 2012	29.23	29.32	28.64	28.92
5080	NYSE	GPS	Mon, Jul 23, 2012	28.65	29.29	28.45	29.17
5079	NYSE	GPS	Fri, Jul 20, 2012	29.13	29.33	28.92	29.20
5078	NYSE	GPS	Thu, Jul 19, 2012	29.25	29.54	29.11	29.48
5077	NYSE	GPS	Wed, Jul 18, 2012	28.38	29.28	28.33	29.12
5076	NYSE	GPS	Tue, Jul 17, 2012	28.14	28.60	28.05	28.47
5075	NYSE	GPS	Mon, Jul 16, 2012	27.82	28.22	27.66	27.97
5074	NYSE	GPS	Fri, Jul 13, 2012	27.20	27.96	27.18	27.90
5073	NYSE	GPS	Thu, Jul 12, 2012	26.96	27.29	26.57	27.18
5072	NYSE	GPS	Wed, Jul 11, 2012	27.39	27.64	27.00	27.16
5071	NYSE	GPS	Tue, Jul 10, 2012	28.36	28.53	27.55	27.70
5070	NYSE	GPS	Mon, Jul 9, 2012	27.76	28.33	27.73	28.19
5069	NYSE	GPS	Fri, Jul 6, 2012	27.78	28.03	27.64	27.88
5068	NYSE	GPS	Thu, Jul 5, 2012	27.61	28.12	27.61	27.97
5067	NYSE	GPS	Tue, Jul 3, 2012	27.44	27.90	27.38	27.69
5066	NYSE	GPS	Mon, Jul 2, 2012	27.53	27.68	26.96	27.52
5065	NYSE	GPS	Fri, Jun 29, 2012	26.67	27.44	26.67	27.36
5064	NYSE	GPS	Thu, Jun 28, 2012	26.26	26.77	25.97	26.36
5063	NYSE	GPS	Wed, Jun 27, 2012	26.63	26.85	26.27	26.42
5062	NYSE	GPS	Tue, Jun 26, 2012	26.50	26.72	26.25	26.56
5061	NYSE	GPS	Mon, Jun 25, 2012	27.04	27.15	26.44	26.48
5060	NYSE	GPS	Fri, Jun 22, 2012	27.54	27.57	27.13	27.36
5059	NYSE	GPS	Thu, Jun 21, 2012	27.64	27.80	27.21	27.30
5058	NYSE	GPS	Wed, Jun 20, 2012	27.45	27.74	27.26	27.60
5057	NYSE	GPS	Tue, Jun 19, 2012	27.13	27.45	27.09	27.33
5056	NYSE	GPS	Mon, Jun 18, 2012	26.67	27.17	26.50	27.01
5055	NYSE	GPS	Fri, Jun 15, 2012	26.51	26.84	26.42	26.73
5054	NYSE	GPS	Thu, Jun 14, 2012	25.65	26.50	25.59	26.42
5053	NYSE	GPS	Wed, Jun 13, 2012	25.89	26.03	25.55	25.62
5052	NYSE	GPS	Tue, Jun 12, 2012	25.61	26.12	25.61	26.05
5051	NYSE	GPS	Mon, Jun 11, 2012	26.45	26.47	25.51	25.56
5050	NYSE	GPS	Fri, Jun 8, 2012	25.52	26.24	25.45	26.24
5049	NYSE	GPS	Thu, Jun 7, 2012	25.81	26.06	25.55	25.70
5048	NYSE	GPS	Wed, Jun 6, 2012	25.71	25.85	25.54	25.69
5047	NYSE	GPS	Tue, Jun 5, 2012	25.26	25.61	25.18	25.53
5046	NYSE	GPS	Mon, Jun 4, 2012	25.35	25.55	25.02	25.48
5045	NYSE	GPS	Fri, Jun 1, 2012	26.06	26.19	25.07	25.26
5044	NYSE	GPS	Thu, May 31, 2012	26.47	26.73	26.12	26.50
5043	NYSE	GPS	Wed, May 30, 2012	27.63	27.66	26.64	26.67
5042	NYSE	GPS	Tue, May 29, 2012	27.43	27.73	27.23	27.70
5041	NYSE	GPS	Fri, May 25, 2012	27.00	27.38	26.99	27.16
5040	NYSE	GPS	Thu, May 24, 2012	26.78	27.26	26.78	26.99
5039	NYSE	GPS	Wed, May 23, 2012	26.33	26.86	26.19	26.76
5038	NYSE	GPS	Tue, May 22, 2012	26.80	27.03	26.38	26.49
5037	NYSE	GPS	Mon, May 21, 2012	25.83	26.68	25.63	26.51
5036	NYSE	GPS	Fri, May 18, 2012	26.56	26.72	25.31	25.71
5035	NYSE	GPS	Thu, May 17, 2012	27.17	27.24	26.19	26.31
5034	NYSE	GPS	Wed, May 16, 2012	27.52	27.73	27.01	27.10
5033	NYSE	GPS	Tue, May 15, 2012	27.53	27.88	27.34	27.43
5032	NYSE	GPS	Mon, May 14, 2012	27.72	27.75	27.34	27.37
5031	NYSE	GPS	Fri, May 11, 2012	27.98	28.46	27.73	28.00
5030	NYSE	GPS	Thu, May 10, 2012	28.17	28.40	27.82	28.12
5029	NYSE	GPS	Wed, May 9, 2012	27.76	28.10	27.37	27.91
5028	NYSE	GPS	Tue, May 8, 2012	28.36	28.40	27.44	28.05
5027	NYSE	GPS	Mon, May 7, 2012	28.00	28.69	28.00	28.57
5026	NYSE	GPS	Fri, May 4, 2012	28.49	28.92	28.14	28.20
5025	NYSE	GPS	Thu, May 3, 2012	28.55	29.02	28.42	28.67
5024	NYSE	GPS	Wed, May 2, 2012	28.32	29.19	27.81	29.14
5023	NYSE	GPS	Tue, May 1, 2012	28.61	29.23	28.45	28.53
5022	NYSE	GPS	Mon, Apr 30, 2012	28.65	29.01	28.30	28.50
5021	NYSE	GPS	Fri, Apr 27, 2012	28.50	28.77	28.22	28.53
5020	NYSE	GPS	Thu, Apr 26, 2012	27.82	28.43	27.69	28.40
5019	NYSE	GPS	Wed, Apr 25, 2012	27.53	27.99	27.38	27.89
5018	NYSE	GPS	Tue, Apr 24, 2012	27.70	27.75	27.06	27.19
5017	NYSE	GPS	Mon, Apr 23, 2012	27.52	27.77	27.37	27.69
5016	NYSE	GPS	Fri, Apr 20, 2012	27.73	27.95	27.69	27.85
5015	NYSE	GPS	Thu, Apr 19, 2012	27.55	27.82	27.30	27.50
5014	NYSE	GPS	Wed, Apr 18, 2012	26.94	27.66	26.83	27.62
5013	NYSE	GPS	Tue, Apr 17, 2012	26.46	27.07	26.40	27.02
5012	NYSE	GPS	Mon, Apr 16, 2012	26.71	26.96	26.23	26.43
5011	NYSE	GPS	Fri, Apr 13, 2012	25.94	26.61	25.94	26.56
5010	NYSE	GPS	Thu, Apr 12, 2012	25.62	26.03	25.54	25.96
5009	NYSE	GPS	Wed, Apr 11, 2012	25.44	25.64	25.33	25.48
5008	NYSE	GPS	Tue, Apr 10, 2012	26.03	26.03	25.19	25.23
5007	NYSE	GPS	Mon, Apr 9, 2012	26.19	26.28	25.91	26.12
5006	NYSE	GPS	Thu, Apr 5, 2012	26.52	26.85	26.22	26.45
5005	NYSE	GPS	Wed, Apr 4, 2012	26.26	26.71	25.98	26.65
5004	NYSE	GPS	Tue, Apr 3, 2012	25.88	26.45	25.73	26.05
5003	NYSE	GPS	Mon, Apr 2, 2012	26.37	26.75	26.26	26.44
5002	NYSE	GPS	Fri, Mar 30, 2012	26.90	27.00	26.14	26.14
5001	NYSE	GPS	Thu, Mar 29, 2012	26.17	26.31	25.82	26.10
5000	NYSE	GPS	Wed, Mar 28, 2012	26.68	26.69	25.92	26.26
4999	NYSE	GPS	Tue, Mar 27, 2012	26.85	26.89	26.62	26.68
4998	NYSE	GPS	Mon, Mar 26, 2012	26.54	26.89	26.52	26.87
4997	NYSE	GPS	Fri, Mar 23, 2012	26.43	26.49	25.91	26.46
4996	NYSE	GPS	Thu, Mar 22, 2012	25.91	26.28	25.75	26.24
4995	NYSE	GPS	Wed, Mar 21, 2012	26.10	26.34	25.96	26.06
4994	NYSE	GPS	Tue, Mar 20, 2012	25.65	26.30	25.49	26.13
4993	NYSE	GPS	Mon, Mar 19, 2012	25.63	26.14	25.55	26.08
4992	NYSE	GPS	Fri, Mar 16, 2012	25.44	25.50	25.04	25.39
4991	NYSE	GPS	Thu, Mar 15, 2012	25.24	25.67	24.97	25.64
4990	NYSE	GPS	Wed, Mar 14, 2012	25.48	25.57	25.15	25.44
4989	NYSE	GPS	Tue, Mar 13, 2012	25.20	25.48	25.10	25.45
4988	NYSE	GPS	Mon, Mar 12, 2012	24.89	25.15	24.82	25.09
4987	NYSE	GPS	Fri, Mar 9, 2012	24.94	25.25	24.88	25.00
4986	NYSE	GPS	Thu, Mar 8, 2012	24.64	25.19	24.54	24.89
4985	NYSE	GPS	Wed, Mar 7, 2012	24.34	24.59	24.26	24.52
4984	NYSE	GPS	Tue, Mar 6, 2012	24.32	24.49	24.18	24.27
4983	NYSE	GPS	Mon, Mar 5, 2012	24.32	24.67	24.17	24.61
4982	NYSE	GPS	Fri, Mar 2, 2012	24.65	24.97	24.39	24.41
4981	NYSE	GPS	Thu, Mar 1, 2012	25.43	26.00	24.86	25.05
4980	NYSE	GPS	Wed, Feb 29, 2012	23.52	23.71	23.35	23.36
4979	NYSE	GPS	Tue, Feb 28, 2012	23.04	23.77	22.98	23.71
4978	NYSE	GPS	Mon, Feb 27, 2012	22.58	23.17	22.53	23.07
4977	NYSE	GPS	Fri, Feb 24, 2012	22.79	23.21	22.35	22.57
4976	NYSE	GPS	Thu, Feb 23, 2012	22.87	23.57	22.76	23.52
4975	NYSE	GPS	Wed, Feb 22, 2012	22.86	23.11	22.81	22.98
4974	NYSE	GPS	Tue, Feb 21, 2012	22.87	22.96	22.68	22.83
4973	NYSE	GPS	Fri, Feb 17, 2012	22.56	22.88	22.45	22.72
4972	NYSE	GPS	Thu, Feb 16, 2012	22.40	22.69	22.29	22.45
4971	NYSE	GPS	Wed, Feb 15, 2012	22.43	22.72	22.29	22.40
4970	NYSE	GPS	Tue, Feb 14, 2012	22.03	22.53	22.00	22.34
4969	NYSE	GPS	Mon, Feb 13, 2012	21.67	21.77	21.50	21.72
4968	NYSE	GPS	Fri, Feb 10, 2012	21.35	21.59	21.23	21.59
4967	NYSE	GPS	Thu, Feb 9, 2012	21.33	21.45	21.15	21.41
4966	NYSE	GPS	Wed, Feb 8, 2012	21.65	21.66	21.23	21.28
4965	NYSE	GPS	Tue, Feb 7, 2012	21.62	21.88	21.48	21.68
4964	NYSE	GPS	Mon, Feb 6, 2012	21.45	21.69	21.36	21.67
4963	NYSE	GPS	Fri, Feb 3, 2012	21.48	21.86	21.33	21.71
4962	NYSE	GPS	Thu, Feb 2, 2012	21.06	21.65	20.42	21.52
4961	NYSE	GPS	Wed, Feb 1, 2012	19.10	19.56	19.09	19.45
4960	NYSE	GPS	Tue, Jan 31, 2012	18.90	19.19	18.77	18.98
4959	NYSE	GPS	Mon, Jan 30, 2012	18.81	18.90	18.53	18.83
4958	NYSE	GPS	Fri, Jan 27, 2012	18.74	19.00	18.68	18.93
4957	NYSE	GPS	Thu, Jan 26, 2012	19.02	19.17	18.68	18.78
4956	NYSE	GPS	Wed, Jan 25, 2012	18.62	19.05	18.56	19.00
4955	NYSE	GPS	Tue, Jan 24, 2012	18.54	18.66	18.40	18.63
4954	NYSE	GPS	Mon, Jan 23, 2012	18.62	18.81	18.46	18.68
4953	NYSE	GPS	Fri, Jan 20, 2012	19.42	19.44	18.43	18.63
4952	NYSE	GPS	Thu, Jan 19, 2012	18.67	19.67	18.60	19.37
4951	NYSE	GPS	Wed, Jan 18, 2012	18.23	18.68	18.17	18.64
4950	NYSE	GPS	Tue, Jan 17, 2012	18.63	18.71	18.24	18.26
4949	NYSE	GPS	Fri, Jan 13, 2012	18.02	18.39	17.99	18.26
4948	NYSE	GPS	Thu, Jan 12, 2012	18.00	18.19	17.81	18.14
4947	NYSE	GPS	Wed, Jan 11, 2012	18.04	18.10	17.80	17.94
4946	NYSE	GPS	Tue, Jan 10, 2012	18.24	18.24	17.93	18.14
4945	NYSE	GPS	Mon, Jan 9, 2012	17.97	18.10	17.75	18.06
4944	NYSE	GPS	Fri, Jan 6, 2012	18.19	18.36	17.97	18.00
4943	NYSE	GPS	Thu, Jan 5, 2012	18.31	18.51	17.76	18.27
4942	NYSE	GPS	Wed, Jan 4, 2012	18.48	19.04	18.48	18.88
4941	NYSE	GPS	Tue, Jan 3, 2012	18.80	18.90	18.49	18.55
4940	NYSE	GPS	Fri, Dec 30, 2011	18.70	18.74	18.51	18.55
4939	NYSE	GPS	Thu, Dec 29, 2011	18.92	18.97	18.74	18.82
4938	NYSE	GPS	Wed, Dec 28, 2011	19.15	19.18	18.86	18.90
4937	NYSE	GPS	Tue, Dec 27, 2011	18.73	19.10	18.67	19.06
4936	NYSE	GPS	Fri, Dec 23, 2011	18.65	18.71	18.52	18.61
4935	NYSE	GPS	Thu, Dec 22, 2011	18.63	18.65	18.39	18.55
4934	NYSE	GPS	Wed, Dec 21, 2011	18.40	18.55	18.14	18.51
4933	NYSE	GPS	Tue, Dec 20, 2011	17.97	18.43	17.92	18.39
4932	NYSE	GPS	Mon, Dec 19, 2011	18.39	18.43	17.71	17.76
4931	NYSE	GPS	Fri, Dec 16, 2011	18.54	18.72	18.24	18.30
4930	NYSE	GPS	Thu, Dec 15, 2011	18.49	18.57	18.34	18.36
4929	NYSE	GPS	Wed, Dec 14, 2011	18.22	18.49	18.08	18.31
4928	NYSE	GPS	Tue, Dec 13, 2011	18.99	18.99	18.27	18.38
4927	NYSE	GPS	Mon, Dec 12, 2011	18.65	18.81	18.47	18.79
4926	NYSE	GPS	Fri, Dec 9, 2011	18.66	18.90	18.54	18.85
4925	NYSE	GPS	Thu, Dec 8, 2011	19.10	19.10	18.56	18.59
4924	NYSE	GPS	Wed, Dec 7, 2011	18.90	19.18	18.75	19.05
4923	NYSE	GPS	Tue, Dec 6, 2011	19.10	19.10	18.69	18.86
4922	NYSE	GPS	Mon, Dec 5, 2011	18.96	19.25	18.82	19.04
4921	NYSE	GPS	Fri, Dec 2, 2011	18.92	19.04	18.70	18.70
4920	NYSE	GPS	Thu, Dec 1, 2011	18.58	18.90	18.47	18.81
4919	NYSE	GPS	Wed, Nov 30, 2011	18.53	18.76	18.43	18.69
4918	NYSE	GPS	Tue, Nov 29, 2011	18.01	18.30	17.82	17.97
4917	NYSE	GPS	Mon, Nov 28, 2011	18.21	18.24	17.83	17.99
4916	NYSE	GPS	Fri, Nov 25, 2011	17.76	17.95	17.62	17.62
4915	NYSE	GPS	Wed, Nov 23, 2011	18.00	18.08	17.80	17.80
4914	NYSE	GPS	Tue, Nov 22, 2011	18.40	18.51	18.06	18.13
4913	NYSE	GPS	Mon, Nov 21, 2011	18.50	18.69	18.06	18.49
4912	NYSE	GPS	Fri, Nov 18, 2011	19.40	19.48	18.39	18.76
4911	NYSE	GPS	Thu, Nov 17, 2011	19.49	19.69	19.00	19.25
4910	NYSE	GPS	Wed, Nov 16, 2011	19.83	20.11	19.48	19.48
4909	NYSE	GPS	Tue, Nov 15, 2011	20.01	20.26	19.95	20.15
4908	NYSE	GPS	Mon, Nov 14, 2011	20.24	20.39	20.05	20.17
4907	NYSE	GPS	Fri, Nov 11, 2011	19.92	20.41	19.87	20.33
4906	NYSE	GPS	Thu, Nov 10, 2011	19.60	19.88	19.53	19.68
4905	NYSE	GPS	Wed, Nov 9, 2011	19.61	20.00	19.41	19.46
4904	NYSE	GPS	Tue, Nov 8, 2011	19.92	20.07	19.50	19.99
4903	NYSE	GPS	Mon, Nov 7, 2011	19.41	20.10	19.41	19.90
4902	NYSE	GPS	Fri, Nov 4, 2011	19.47	19.89	19.37	19.65
4901	NYSE	GPS	Thu, Nov 3, 2011	19.52	19.81	18.93	19.71
4900	NYSE	GPS	Wed, Nov 2, 2011	19.38	19.38	18.65	18.95
4899	NYSE	GPS	Tue, Nov 1, 2011	18.36	18.89	18.21	18.57
4898	NYSE	GPS	Mon, Oct 31, 2011	19.14	19.20	18.90	18.90
4897	NYSE	GPS	Fri, Oct 28, 2011	19.44	19.68	19.22	19.33
4896	NYSE	GPS	Thu, Oct 27, 2011	19.39	19.63	18.89	19.38
4895	NYSE	GPS	Wed, Oct 26, 2011	18.96	18.96	18.25	18.64
4894	NYSE	GPS	Tue, Oct 25, 2011	18.84	18.99	18.58	18.65
4893	NYSE	GPS	Mon, Oct 24, 2011	18.71	19.13	18.64	18.99
4892	NYSE	GPS	Fri, Oct 21, 2011	18.50	18.73	18.43	18.71
4891	NYSE	GPS	Thu, Oct 20, 2011	18.00	18.27	17.72	18.26
4890	NYSE	GPS	Wed, Oct 19, 2011	17.75	18.19	17.75	18.02
4889	NYSE	GPS	Tue, Oct 18, 2011	17.23	17.98	17.03	17.83
4888	NYSE	GPS	Mon, Oct 17, 2011	17.63	17.89	17.20	17.25
4887	NYSE	GPS	Fri, Oct 14, 2011	17.39	18.03	17.32	17.78
4886	NYSE	GPS	Thu, Oct 13, 2011	17.78	18.12	17.72	17.92
4885	NYSE	GPS	Wed, Oct 12, 2011	17.77	18.08	17.46	17.85
4884	NYSE	GPS	Tue, Oct 11, 2011	17.74	17.83	17.44	17.58
4883	NYSE	GPS	Mon, Oct 10, 2011	17.59	17.95	17.54	17.94
4882	NYSE	GPS	Fri, Oct 7, 2011	17.26	17.75	17.17	17.30
4881	NYSE	GPS	Thu, Oct 6, 2011	16.87	17.36	16.51	17.26
4880	NYSE	GPS	Wed, Oct 5, 2011	16.92	17.00	16.53	16.92
4879	NYSE	GPS	Tue, Oct 4, 2011	15.76	16.75	15.71	16.73
4878	NYSE	GPS	Mon, Oct 3, 2011	16.00	16.39	15.91	15.93
4877	NYSE	GPS	Fri, Sep 30, 2011	16.59	16.83	16.19	16.24
4876	NYSE	GPS	Thu, Sep 29, 2011	17.26	17.26	16.31	16.77
4875	NYSE	GPS	Wed, Sep 28, 2011	17.34	17.43	16.77	16.81
4874	NYSE	GPS	Tue, Sep 27, 2011	17.46	17.62	17.13	17.23
4873	NYSE	GPS	Mon, Sep 26, 2011	16.47	17.26	16.47	17.21
4872	NYSE	GPS	Fri, Sep 23, 2011	15.93	16.47	15.87	16.31
4871	NYSE	GPS	Thu, Sep 22, 2011	15.73	16.20	15.64	16.00
4870	NYSE	GPS	Wed, Sep 21, 2011	16.68	16.80	16.18	16.19
4869	NYSE	GPS	Tue, Sep 20, 2011	17.08	17.14	16.71	16.72
4868	NYSE	GPS	Mon, Sep 19, 2011	16.76	17.12	16.58	17.03
4867	NYSE	GPS	Fri, Sep 16, 2011	17.28	17.50	17.04	17.04
4866	NYSE	GPS	Thu, Sep 15, 2011	16.89	17.23	16.80	17.18
4865	NYSE	GPS	Wed, Sep 14, 2011	16.53	16.92	16.18	16.71
4864	NYSE	GPS	Tue, Sep 13, 2011	16.29	16.67	16.19	16.37
4863	NYSE	GPS	Mon, Sep 12, 2011	15.77	16.21	15.75	16.20
4862	NYSE	GPS	Fri, Sep 9, 2011	15.84	16.20	15.84	16.00
4861	NYSE	GPS	Thu, Sep 8, 2011	16.22	16.31	15.96	16.01
4860	NYSE	GPS	Wed, Sep 7, 2011	15.90	16.39	15.81	16.28
4859	NYSE	GPS	Tue, Sep 6, 2011	15.08	15.81	15.08	15.69
4858	NYSE	GPS	Fri, Sep 2, 2011	15.79	15.92	15.52	15.60
4857	NYSE	GPS	Thu, Sep 1, 2011	15.96	16.31	15.94	16.03
4856	NYSE	GPS	Wed, Aug 31, 2011	16.83	17.06	16.43	16.52
4855	NYSE	GPS	Tue, Aug 30, 2011	16.67	16.83	16.41	16.72
4854	NYSE	GPS	Mon, Aug 29, 2011	16.56	16.74	16.44	16.74
4853	NYSE	GPS	Fri, Aug 26, 2011	15.93	16.46	15.74	16.28
4852	NYSE	GPS	Thu, Aug 25, 2011	16.43	16.57	15.96	16.02
4851	NYSE	GPS	Wed, Aug 24, 2011	16.41	16.58	16.15	16.38
4850	NYSE	GPS	Tue, Aug 23, 2011	16.15	16.50	15.94	16.46
4849	NYSE	GPS	Mon, Aug 22, 2011	16.06	16.32	15.92	16.09
4848	NYSE	GPS	Fri, Aug 19, 2011	16.17	16.43	15.64	15.69
4847	NYSE	GPS	Thu, Aug 18, 2011	15.92	16.05	15.39	15.52
4846	NYSE	GPS	Wed, Aug 17, 2011	16.75	16.84	16.23	16.42
4845	NYSE	GPS	Tue, Aug 16, 2011	16.12	16.52	16.00	16.44
4844	NYSE	GPS	Mon, Aug 15, 2011	16.64	16.72	16.17	16.43
4843	NYSE	GPS	Fri, Aug 12, 2011	16.40	16.72	16.04	16.49
4842	NYSE	GPS	Thu, Aug 11, 2011	15.37	16.59	15.26	16.30
4841	NYSE	GPS	Wed, Aug 10, 2011	15.68	16.16	15.50	15.53
4840	NYSE	GPS	Tue, Aug 9, 2011	15.94	16.33	15.34	16.32
4839	NYSE	GPS	Mon, Aug 8, 2011	16.37	16.59	15.50	15.61
4838	NYSE	GPS	Fri, Aug 5, 2011	16.88	16.99	16.35	16.75
4837	NYSE	GPS	Thu, Aug 4, 2011	18.16	18.53	16.78	16.98
4836	NYSE	GPS	Wed, Aug 3, 2011	18.76	19.25	18.45	19.21
4835	NYSE	GPS	Tue, Aug 2, 2011	19.16	19.41	18.72	18.78
4834	NYSE	GPS	Mon, Aug 1, 2011	19.46	19.52	18.99	19.33
4833	NYSE	GPS	Fri, Jul 29, 2011	19.32	19.56	19.24	19.29
4832	NYSE	GPS	Thu, Jul 28, 2011	19.68	20.00	19.50	19.52
4831	NYSE	GPS	Wed, Jul 27, 2011	19.49	19.57	18.94	18.96
4830	NYSE	GPS	Tue, Jul 26, 2011	19.49	19.60	19.28	19.58
4829	NYSE	GPS	Mon, Jul 25, 2011	19.41	19.67	19.38	19.51
4828	NYSE	GPS	Fri, Jul 22, 2011	19.47	19.85	19.47	19.66
4827	NYSE	GPS	Thu, Jul 21, 2011	19.35	19.61	19.34	19.46
4826	NYSE	GPS	Wed, Jul 20, 2011	19.29	19.43	19.09	19.23
4825	NYSE	GPS	Tue, Jul 19, 2011	18.97	19.33	18.96	19.27
4824	NYSE	GPS	Mon, Jul 18, 2011	18.88	19.09	18.79	18.84
4823	NYSE	GPS	Fri, Jul 15, 2011	18.85	19.03	18.71	18.91
4822	NYSE	GPS	Thu, Jul 14, 2011	18.81	19.05	18.59	18.81
4821	NYSE	GPS	Wed, Jul 13, 2011	18.86	18.96	18.69	18.72
4820	NYSE	GPS	Tue, Jul 12, 2011	18.55	18.95	18.50	18.75
4819	NYSE	GPS	Mon, Jul 11, 2011	18.71	19.05	18.56	18.64
4818	NYSE	GPS	Fri, Jul 8, 2011	19.04	19.12	18.91	18.98
4817	NYSE	GPS	Thu, Jul 7, 2011	18.87	19.37	18.82	19.28
4816	NYSE	GPS	Wed, Jul 6, 2011	18.10	18.38	17.82	18.33
4815	NYSE	GPS	Tue, Jul 5, 2011	18.34	18.50	18.14	18.17
4814	NYSE	GPS	Fri, Jul 1, 2011	18.06	18.30	17.87	18.28
4813	NYSE	GPS	Thu, Jun 30, 2011	18.00	18.28	17.88	18.10
4812	NYSE	GPS	Wed, Jun 29, 2011	18.00	18.16	17.80	17.96
4811	NYSE	GPS	Tue, Jun 28, 2011	17.77	17.95	17.74	17.93
4810	NYSE	GPS	Mon, Jun 27, 2011	17.70	17.84	17.57	17.74
4809	NYSE	GPS	Fri, Jun 24, 2011	18.02	18.05	17.60	17.66
4808	NYSE	GPS	Thu, Jun 23, 2011	17.56	18.05	17.56	17.98
4807	NYSE	GPS	Wed, Jun 22, 2011	18.11	18.13	17.72	17.74
4806	NYSE	GPS	Tue, Jun 21, 2011	18.00	18.22	17.89	18.15
4805	NYSE	GPS	Mon, Jun 20, 2011	17.71	18.19	17.56	18.13
4804	NYSE	GPS	Fri, Jun 17, 2011	17.83	18.10	17.61	17.83
4803	NYSE	GPS	Thu, Jun 16, 2011	17.65	17.87	17.46	17.70
4802	NYSE	GPS	Wed, Jun 15, 2011	17.74	17.89	17.54	17.72
4801	NYSE	GPS	Tue, Jun 14, 2011	17.74	18.01	17.67	17.87
4800	NYSE	GPS	Mon, Jun 13, 2011	17.79	17.85	17.45	17.50
4799	NYSE	GPS	Fri, Jun 10, 2011	17.76	17.93	17.56	17.72
4798	NYSE	GPS	Thu, Jun 9, 2011	17.64	17.95	17.53	17.81
4797	NYSE	GPS	Wed, Jun 8, 2011	17.47	17.70	17.41	17.49
4796	NYSE	GPS	Tue, Jun 7, 2011	17.98	18.23	17.85	17.91
4795	NYSE	GPS	Mon, Jun 6, 2011	17.93	18.15	17.82	17.83
4794	NYSE	GPS	Fri, Jun 3, 2011	17.97	18.23	17.84	17.92
4793	NYSE	GPS	Thu, Jun 2, 2011	18.54	18.77	17.97	18.12
4792	NYSE	GPS	Wed, Jun 1, 2011	19.30	19.33	18.88	18.90
4791	NYSE	GPS	Tue, May 31, 2011	19.17	19.44	18.97	19.40
4790	NYSE	GPS	Fri, May 27, 2011	19.06	19.24	19.02	19.20
4789	NYSE	GPS	Thu, May 26, 2011	18.68	19.12	18.66	19.03
4788	NYSE	GPS	Wed, May 25, 2011	18.65	19.06	18.61	18.77
4787	NYSE	GPS	Tue, May 24, 2011	19.17	19.31	18.60	18.73
4786	NYSE	GPS	Mon, May 23, 2011	19.01	19.72	19.00	19.28
4785	NYSE	GPS	Fri, May 20, 2011	19.19	19.82	19.09	19.22
4784	NYSE	GPS	Thu, May 19, 2011	23.13	23.37	22.90	23.29
4783	NYSE	GPS	Wed, May 18, 2011	22.99	23.37	22.94	23.08
4782	NYSE	GPS	Tue, May 17, 2011	22.88	23.16	22.73	22.99
4781	NYSE	GPS	Mon, May 16, 2011	22.96	23.14	22.80	22.95
4780	NYSE	GPS	Fri, May 13, 2011	23.14	23.27	22.97	23.05
4779	NYSE	GPS	Thu, May 12, 2011	22.84	23.16	22.73	23.10
4778	NYSE	GPS	Wed, May 11, 2011	22.94	23.00	22.48	22.87
4777	NYSE	GPS	Tue, May 10, 2011	22.72	23.11	22.62	22.98
4776	NYSE	GPS	Mon, May 9, 2011	22.46	22.65	22.35	22.57
4775	NYSE	GPS	Fri, May 6, 2011	22.83	22.98	22.51	22.60
4774	NYSE	GPS	Thu, May 5, 2011	22.91	23.45	22.87	22.93
4773	NYSE	GPS	Wed, May 4, 2011	23.07	23.73	22.94	23.13
4772	NYSE	GPS	Tue, May 3, 2011	22.97	23.18	22.80	22.93
4771	NYSE	GPS	Mon, May 2, 2011	23.23	23.28	22.91	22.96
4770	NYSE	GPS	Fri, Apr 29, 2011	23.23	23.35	23.05	23.24
4769	NYSE	GPS	Thu, Apr 28, 2011	22.94	23.27	22.88	23.26
4768	NYSE	GPS	Wed, Apr 27, 2011	22.78	23.17	22.63	23.04
4767	NYSE	GPS	Tue, Apr 26, 2011	22.29	22.91	22.23	22.79
4766	NYSE	GPS	Mon, Apr 25, 2011	21.97	22.31	21.93	22.28
4765	NYSE	GPS	Thu, Apr 21, 2011	21.99	22.13	21.87	21.99
4764	NYSE	GPS	Wed, Apr 20, 2011	21.99	22.10	21.85	21.89
4763	NYSE	GPS	Tue, Apr 19, 2011	21.82	21.92	21.61	21.72
4762	NYSE	GPS	Mon, Apr 18, 2011	21.46	22.04	21.46	21.79
4761	NYSE	GPS	Fri, Apr 15, 2011	22.34	22.50	22.19	22.47
4760	NYSE	GPS	Thu, Apr 14, 2011	22.49	22.52	22.15	22.23
4759	NYSE	GPS	Wed, Apr 13, 2011	22.25	22.58	22.09	22.53
4758	NYSE	GPS	Tue, Apr 12, 2011	22.13	22.56	22.01	22.17
4757	NYSE	GPS	Mon, Apr 11, 2011	22.18	22.28	22.02	22.17
4756	NYSE	GPS	Fri, Apr 8, 2011	22.86	22.86	22.10	22.25
4755	NYSE	GPS	Thu, Apr 7, 2011	22.09	23.33	21.97	22.72
4754	NYSE	GPS	Wed, Apr 6, 2011	23.13	23.20	22.73	23.06
4753	NYSE	GPS	Tue, Apr 5, 2011	22.25	23.28	22.23	23.10
4752	NYSE	GPS	Mon, Apr 4, 2011	22.59	22.66	22.38	22.53
4751	NYSE	GPS	Fri, Apr 1, 2011	22.74	22.99	22.56	22.63
4750	NYSE	GPS	Thu, Mar 31, 2011	22.64	22.73	22.46	22.66
4749	NYSE	GPS	Wed, Mar 30, 2011	22.42	22.71	22.29	22.64
4748	NYSE	GPS	Tue, Mar 29, 2011	22.10	22.30	22.10	22.28
4747	NYSE	GPS	Mon, Mar 28, 2011	22.56	22.68	22.16	22.17
4746	NYSE	GPS	Fri, Mar 25, 2011	22.58	22.63	22.41	22.56
4745	NYSE	GPS	Thu, Mar 24, 2011	22.09	22.59	22.04	22.54
4744	NYSE	GPS	Wed, Mar 23, 2011	21.80	22.10	21.60	22.02
4743	NYSE	GPS	Tue, Mar 22, 2011	21.92	22.02	21.75	21.85
4742	NYSE	GPS	Mon, Mar 21, 2011	21.74	21.99	21.64	21.91
4741	NYSE	GPS	Fri, Mar 18, 2011	21.81	21.91	21.59	21.87
4740	NYSE	GPS	Thu, Mar 17, 2011	21.77	21.80	21.57	21.68
4739	NYSE	GPS	Wed, Mar 16, 2011	21.71	21.93	21.37	21.53
4738	NYSE	GPS	Tue, Mar 15, 2011	21.41	21.86	21.17	21.72
4737	NYSE	GPS	Mon, Mar 14, 2011	21.63	22.12	21.52	21.79
4736	NYSE	GPS	Fri, Mar 11, 2011	21.26	22.03	21.26	21.97
4735	NYSE	GPS	Thu, Mar 10, 2011	21.01	21.59	21.01	21.43
4734	NYSE	GPS	Wed, Mar 9, 2011	21.25	21.51	21.20	21.46
4733	NYSE	GPS	Tue, Mar 8, 2011	21.26	21.45	21.12	21.30
4732	NYSE	GPS	Mon, Mar 7, 2011	21.69	21.71	21.20	21.26
4731	NYSE	GPS	Fri, Mar 4, 2011	21.82	22.07	21.48	21.59
4730	NYSE	GPS	Thu, Mar 3, 2011	21.86	22.19	21.42	21.78
4729	NYSE	GPS	Wed, Mar 2, 2011	22.20	22.35	21.81	22.21
4728	NYSE	GPS	Tue, Mar 1, 2011	22.53	22.75	22.14	22.20
4727	NYSE	GPS	Mon, Feb 28, 2011	22.70	22.72	22.38	22.53
4726	NYSE	GPS	Fri, Feb 25, 2011	22.78	23.19	22.28	22.75
4725	NYSE	GPS	Thu, Feb 24, 2011	22.56	22.68	22.20	22.49
4724	NYSE	GPS	Wed, Feb 23, 2011	22.64	22.75	22.02	22.33
4723	NYSE	GPS	Tue, Feb 22, 2011	22.72	23.11	22.62	22.70
4722	NYSE	GPS	Fri, Feb 18, 2011	23.13	23.16	22.87	23.05
4721	NYSE	GPS	Thu, Feb 17, 2011	22.80	23.22	22.65	23.03
4720	NYSE	GPS	Wed, Feb 16, 2011	22.81	23.09	22.64	22.85
4719	NYSE	GPS	Tue, Feb 15, 2011	22.34	22.95	22.06	22.78
4718	NYSE	GPS	Mon, Feb 14, 2011	21.36	21.54	21.31	21.47
4717	NYSE	GPS	Fri, Feb 11, 2011	21.11	21.45	21.11	21.40
4716	NYSE	GPS	Thu, Feb 10, 2011	21.14	21.24	21.02	21.22
4715	NYSE	GPS	Wed, Feb 9, 2011	20.87	21.45	20.87	21.19
4714	NYSE	GPS	Tue, Feb 8, 2011	20.41	20.95	20.28	20.94
4713	NYSE	GPS	Mon, Feb 7, 2011	20.18	20.39	20.05	20.34
4712	NYSE	GPS	Fri, Feb 4, 2011	19.85	20.16	19.74	20.10
4711	NYSE	GPS	Thu, Feb 3, 2011	19.73	20.25	19.57	19.83
4710	NYSE	GPS	Wed, Feb 2, 2011	19.21	19.41	18.94	19.03
4709	NYSE	GPS	Tue, Feb 1, 2011	19.41	19.64	19.30	19.52
4708	NYSE	GPS	Mon, Jan 31, 2011	19.20	19.41	19.12	19.27
4707	NYSE	GPS	Fri, Jan 28, 2011	19.36	19.49	19.15	19.20
4706	NYSE	GPS	Thu, Jan 27, 2011	19.93	20.01	19.27	19.36
4705	NYSE	GPS	Wed, Jan 26, 2011	20.21	20.22	19.89	20.02
4704	NYSE	GPS	Tue, Jan 25, 2011	20.13	20.19	19.83	20.16
4703	NYSE	GPS	Mon, Jan 24, 2011	20.00	20.26	19.93	20.21
4702	NYSE	GPS	Fri, Jan 21, 2011	20.25	20.28	19.61	20.10
4701	NYSE	GPS	Thu, Jan 20, 2011	20.10	20.36	20.01	20.22
4700	NYSE	GPS	Wed, Jan 19, 2011	20.29	20.38	20.10	20.14
4699	NYSE	GPS	Tue, Jan 18, 2011	20.30	20.41	20.25	20.29
4698	NYSE	GPS	Fri, Jan 14, 2011	20.23	20.43	20.20	20.41
4697	NYSE	GPS	Thu, Jan 13, 2011	20.24	20.47	20.14	20.29
4696	NYSE	GPS	Wed, Jan 12, 2011	20.45	20.50	20.33	20.38
4695	NYSE	GPS	Tue, Jan 11, 2011	20.61	20.62	20.27	20.32
4694	NYSE	GPS	Mon, Jan 10, 2011	20.37	20.57	20.37	20.53
4693	NYSE	GPS	Fri, Jan 7, 2011	20.55	20.75	20.25	20.51
4692	NYSE	GPS	Thu, Jan 6, 2011	20.74	20.92	20.25	20.70
4691	NYSE	GPS	Wed, Jan 5, 2011	21.84	22.24	21.40	22.23
4690	NYSE	GPS	Tue, Jan 4, 2011	22.24	22.30	21.76	21.96
4689	NYSE	GPS	Mon, Jan 3, 2011	22.32	22.34	22.04	22.22
4688	NYSE	GPS	Fri, Dec 31, 2010	22.39	22.51	22.10	22.14
4687	NYSE	GPS	Thu, Dec 30, 2010	21.87	22.50	21.80	22.46
4686	NYSE	GPS	Wed, Dec 29, 2010	21.68	21.99	21.57	21.93
4685	NYSE	GPS	Tue, Dec 28, 2010	21.47	21.72	21.41	21.65
4684	NYSE	GPS	Mon, Dec 27, 2010	21.34	21.57	21.30	21.51
4683	NYSE	GPS	Thu, Dec 23, 2010	21.23	21.50	21.11	21.46
4682	NYSE	GPS	Wed, Dec 22, 2010	21.18	21.44	21.13	21.20
4681	NYSE	GPS	Tue, Dec 21, 2010	21.26	21.29	20.98	21.16
4680	NYSE	GPS	Mon, Dec 20, 2010	21.26	21.37	21.12	21.16
4679	NYSE	GPS	Fri, Dec 17, 2010	21.11	21.46	21.05	21.19
4678	NYSE	GPS	Thu, Dec 16, 2010	20.95	21.40	20.95	21.25
4677	NYSE	GPS	Wed, Dec 15, 2010	21.04	21.06	20.90	20.94
4676	NYSE	GPS	Tue, Dec 14, 2010	21.15	21.20	20.87	20.91
4675	NYSE	GPS	Mon, Dec 13, 2010	21.48	21.70	21.12	21.18
4674	NYSE	GPS	Fri, Dec 10, 2010	21.42	21.56	21.31	21.48
4673	NYSE	GPS	Thu, Dec 9, 2010	21.45	21.52	21.19	21.33
4672	NYSE	GPS	Wed, Dec 8, 2010	21.17	21.55	21.17	21.33
4671	NYSE	GPS	Tue, Dec 7, 2010	21.65	21.67	21.20	21.23
4670	NYSE	GPS	Mon, Dec 6, 2010	21.43	21.59	21.25	21.41
4669	NYSE	GPS	Fri, Dec 3, 2010	21.46	21.56	21.15	21.44
4668	NYSE	GPS	Thu, Dec 2, 2010	21.39	21.98	21.28	21.67
4667	NYSE	GPS	Wed, Dec 1, 2010	21.44	21.69	21.20	21.56
4666	NYSE	GPS	Tue, Nov 30, 2010	20.47	21.54	20.45	21.36
4665	NYSE	GPS	Mon, Nov 29, 2010	20.71	20.87	20.45	20.72
4664	NYSE	GPS	Fri, Nov 26, 2010	20.70	20.94	20.70	20.90
4663	NYSE	GPS	Wed, Nov 24, 2010	20.58	20.89	20.54	20.80
4662	NYSE	GPS	Tue, Nov 23, 2010	20.60	20.97	20.40	20.59
4661	NYSE	GPS	Mon, Nov 22, 2010	20.61	20.76	20.39	20.59
4660	NYSE	GPS	Fri, Nov 19, 2010	20.38	20.80	20.03	20.70
4659	NYSE	GPS	Thu, Nov 18, 2010	20.93	21.03	20.71	20.91
4658	NYSE	GPS	Wed, Nov 17, 2010	20.37	20.84	20.36	20.69
4657	NYSE	GPS	Tue, Nov 16, 2010	20.25	20.80	20.16	20.28
4656	NYSE	GPS	Mon, Nov 15, 2010	20.48	20.60	20.20	20.32
4655	NYSE	GPS	Fri, Nov 12, 2010	20.42	20.56	20.24	20.49
4654	NYSE	GPS	Thu, Nov 11, 2010	19.95	20.67	19.82	20.53
4653	NYSE	GPS	Wed, Nov 10, 2010	20.13	20.30	19.97	20.12
4652	NYSE	GPS	Tue, Nov 9, 2010	20.80	20.80	20.10	20.19
4651	NYSE	GPS	Mon, Nov 8, 2010	20.77	20.90	20.46	20.71
4650	NYSE	GPS	Fri, Nov 5, 2010	20.48	20.87	20.47	20.81
4649	NYSE	GPS	Thu, Nov 4, 2010	20.81	21.00	20.26	20.43
4648	NYSE	GPS	Wed, Nov 3, 2010	19.31	19.38	18.89	19.26
4647	NYSE	GPS	Tue, Nov 2, 2010	19.23	19.42	19.07	19.27
4646	NYSE	GPS	Mon, Nov 1, 2010	19.11	19.22	18.90	19.13
4645	NYSE	GPS	Fri, Oct 29, 2010	19.16	19.30	18.91	19.01
4644	NYSE	GPS	Thu, Oct 28, 2010	19.35	19.48	18.93	19.15
4643	NYSE	GPS	Wed, Oct 27, 2010	19.58	19.58	19.03	19.34
4642	NYSE	GPS	Tue, Oct 26, 2010	19.30	19.75	19.18	19.68
4641	NYSE	GPS	Mon, Oct 25, 2010	19.28	19.55	19.25	19.36
4640	NYSE	GPS	Fri, Oct 22, 2010	19.04	19.22	18.85	19.15
4639	NYSE	GPS	Thu, Oct 21, 2010	19.41	19.52	18.99	19.05
4638	NYSE	GPS	Wed, Oct 20, 2010	19.58	19.80	19.25	19.32
4637	NYSE	GPS	Tue, Oct 19, 2010	19.55	19.87	19.40	19.55
4636	NYSE	GPS	Mon, Oct 18, 2010	19.74	20.09	19.72	19.81
4635	NYSE	GPS	Fri, Oct 15, 2010	19.17	19.77	19.05	19.52
4634	NYSE	GPS	Thu, Oct 14, 2010	19.08	19.32	18.89	19.06
4633	NYSE	GPS	Wed, Oct 13, 2010	18.77	19.20	18.77	18.99
4632	NYSE	GPS	Tue, Oct 12, 2010	18.23	18.81	18.12	18.71
4631	NYSE	GPS	Mon, Oct 11, 2010	18.36	18.61	18.24	18.27
4630	NYSE	GPS	Fri, Oct 8, 2010	18.08	18.53	17.69	18.21
4629	NYSE	GPS	Thu, Oct 7, 2010	18.36	18.63	18.07	18.12
4628	NYSE	GPS	Wed, Oct 6, 2010	18.61	18.73	18.50	18.67
4627	NYSE	GPS	Tue, Oct 5, 2010	18.49	18.82	18.41	18.68
4626	NYSE	GPS	Mon, Oct 4, 2010	18.41	18.62	18.26	18.40
4625	NYSE	GPS	Fri, Oct 1, 2010	18.64	18.82	18.38	18.51
4624	NYSE	GPS	Thu, Sep 30, 2010	18.89	19.02	18.50	18.64
4623	NYSE	GPS	Wed, Sep 29, 2010	18.86	18.90	18.62	18.77
4622	NYSE	GPS	Tue, Sep 28, 2010	18.67	18.94	18.39	18.91
4621	NYSE	GPS	Mon, Sep 27, 2010	18.79	18.86	18.55	18.61
4620	NYSE	GPS	Fri, Sep 24, 2010	18.71	18.94	18.57	18.83
4619	NYSE	GPS	Thu, Sep 23, 2010	18.52	18.72	18.33	18.51
4618	NYSE	GPS	Wed, Sep 22, 2010	18.73	18.81	18.42	18.63
4617	NYSE	GPS	Tue, Sep 21, 2010	19.18	19.18	18.68	18.79
4616	NYSE	GPS	Mon, Sep 20, 2010	19.17	19.21	18.80	19.16
4615	NYSE	GPS	Fri, Sep 17, 2010	18.66	18.99	18.47	18.91
4614	NYSE	GPS	Thu, Sep 16, 2010	18.52	18.58	18.18	18.58
4613	NYSE	GPS	Wed, Sep 15, 2010	18.34	18.66	18.23	18.60
4612	NYSE	GPS	Tue, Sep 14, 2010	17.86	18.61	17.82	18.50
4611	NYSE	GPS	Mon, Sep 13, 2010	17.54	17.85	17.53	17.81
4610	NYSE	GPS	Fri, Sep 10, 2010	17.38	17.51	17.30	17.37
4609	NYSE	GPS	Thu, Sep 9, 2010	17.57	17.66	17.24	17.34
4608	NYSE	GPS	Wed, Sep 8, 2010	17.22	17.37	17.14	17.24
4607	NYSE	GPS	Tue, Sep 7, 2010	17.71	17.71	17.16	17.23
4606	NYSE	GPS	Fri, Sep 3, 2010	17.41	17.83	17.41	17.65
4605	NYSE	GPS	Thu, Sep 2, 2010	17.37	17.77	17.28	17.43
4604	NYSE	GPS	Wed, Sep 1, 2010	17.02	17.51	17.02	17.21
4603	NYSE	GPS	Tue, Aug 31, 2010	17.03	17.41	16.81	16.89
4602	NYSE	GPS	Mon, Aug 30, 2010	16.98	17.11	16.86	16.90
4601	NYSE	GPS	Fri, Aug 27, 2010	16.99	17.05	16.62	17.03
4600	NYSE	GPS	Thu, Aug 26, 2010	16.98	17.09	16.78	16.91
4599	NYSE	GPS	Wed, Aug 25, 2010	16.72	17.08	16.66	16.96
4598	NYSE	GPS	Tue, Aug 24, 2010	16.93	17.02	16.65	16.86
4597	NYSE	GPS	Mon, Aug 23, 2010	17.35	17.51	17.11	17.14
4596	NYSE	GPS	Fri, Aug 20, 2010	18.02	18.20	17.03	17.32
4595	NYSE	GPS	Thu, Aug 19, 2010	17.94	18.20	17.59	17.71
4594	NYSE	GPS	Wed, Aug 18, 2010	17.64	18.10	17.59	17.98
4593	NYSE	GPS	Tue, Aug 17, 2010	17.81	17.94	17.64	17.64
4592	NYSE	GPS	Mon, Aug 16, 2010	17.56	17.93	17.46	17.63
4591	NYSE	GPS	Fri, Aug 13, 2010	17.92	18.03	17.64	17.67
4590	NYSE	GPS	Thu, Aug 12, 2010	17.53	18.02	17.38	17.95
4589	NYSE	GPS	Wed, Aug 11, 2010	17.81	18.07	17.67	17.87
4588	NYSE	GPS	Tue, Aug 10, 2010	18.44	18.58	18.13	18.25
4587	NYSE	GPS	Mon, Aug 9, 2010	18.43	18.65	18.39	18.56
4586	NYSE	GPS	Fri, Aug 6, 2010	18.25	18.30	17.99	18.28
4585	NYSE	GPS	Thu, Aug 5, 2010	18.40	18.66	18.03	18.46
4584	NYSE	GPS	Wed, Aug 4, 2010	17.77	18.31	17.77	18.13
4583	NYSE	GPS	Tue, Aug 3, 2010	18.37	18.40	17.62	17.69
4582	NYSE	GPS	Mon, Aug 2, 2010	18.49	18.50	18.17	18.45
4581	NYSE	GPS	Fri, Jul 30, 2010	17.79	18.17	17.45	18.11
4580	NYSE	GPS	Thu, Jul 29, 2010	18.09	18.27	17.75	18.01
4579	NYSE	GPS	Wed, Jul 28, 2010	18.28	18.45	17.95	17.95
4578	NYSE	GPS	Tue, Jul 27, 2010	19.18	19.22	18.26	18.29
4577	NYSE	GPS	Mon, Jul 26, 2010	18.38	19.04	18.32	19.04
4576	NYSE	GPS	Fri, Jul 23, 2010	18.29	18.45	18.06	18.41
4575	NYSE	GPS	Thu, Jul 22, 2010	18.31	18.50	18.16	18.33
4574	NYSE	GPS	Wed, Jul 21, 2010	18.57	18.65	18.01	18.11
4573	NYSE	GPS	Tue, Jul 20, 2010	18.12	18.56	18.03	18.48
4572	NYSE	GPS	Mon, Jul 19, 2010	18.12	18.46	18.08	18.29
4571	NYSE	GPS	Fri, Jul 16, 2010	18.65	18.71	18.06	18.13
4570	NYSE	GPS	Thu, Jul 15, 2010	18.64	18.84	18.38	18.79
4569	NYSE	GPS	Wed, Jul 14, 2010	18.80	18.84	18.52	18.62
4568	NYSE	GPS	Tue, Jul 13, 2010	18.97	19.01	18.62	18.89
4567	NYSE	GPS	Mon, Jul 12, 2010	18.44	19.01	18.44	18.81
4566	NYSE	GPS	Fri, Jul 9, 2010	18.26	18.70	18.20	18.53
4565	NYSE	GPS	Thu, Jul 8, 2010	19.17	19.26	17.77	18.22
4564	NYSE	GPS	Wed, Jul 7, 2010	19.39	19.84	19.02	19.72
4563	NYSE	GPS	Tue, Jul 6, 2010	19.76	20.04	19.10	19.37
4562	NYSE	GPS	Fri, Jul 2, 2010	19.89	19.97	19.45	19.48
4561	NYSE	GPS	Thu, Jul 1, 2010	19.41	19.98	19.27	19.90
4560	NYSE	GPS	Wed, Jun 30, 2010	19.48	19.98	19.41	19.46
4559	NYSE	GPS	Tue, Jun 29, 2010	19.96	19.96	19.40	19.55
4558	NYSE	GPS	Mon, Jun 28, 2010	20.12	20.55	20.08	20.17
4557	NYSE	GPS	Fri, Jun 25, 2010	20.15	20.45	19.94	20.20
4556	NYSE	GPS	Thu, Jun 24, 2010	20.36	20.37	19.89	20.10
4555	NYSE	GPS	Wed, Jun 23, 2010	20.25	20.61	20.07	20.47
4554	NYSE	GPS	Tue, Jun 22, 2010	20.97	21.31	20.37	20.44
4553	NYSE	GPS	Mon, Jun 21, 2010	21.47	21.65	20.83	20.94
4552	NYSE	GPS	Fri, Jun 18, 2010	21.29	21.60	21.24	21.24
4551	NYSE	GPS	Thu, Jun 17, 2010	21.70	21.81	21.06	21.22
4550	NYSE	GPS	Wed, Jun 16, 2010	21.93	22.08	21.57	21.67
4549	NYSE	GPS	Tue, Jun 15, 2010	22.12	22.25	21.83	22.18
4548	NYSE	GPS	Mon, Jun 14, 2010	22.19	22.24	21.96	22.03
4547	NYSE	GPS	Fri, Jun 11, 2010	21.66	22.16	21.65	21.99
4546	NYSE	GPS	Thu, Jun 10, 2010	21.48	22.08	21.48	22.06
4545	NYSE	GPS	Wed, Jun 9, 2010	21.13	21.75	21.05	21.20
4544	NYSE	GPS	Tue, Jun 8, 2010	20.67	21.16	20.52	21.13
4543	NYSE	GPS	Mon, Jun 7, 2010	20.96	21.37	20.72	20.72
4542	NYSE	GPS	Fri, Jun 4, 2010	21.28	21.55	20.77	20.96
4541	NYSE	GPS	Thu, Jun 3, 2010	22.07	22.36	21.53	21.80
4540	NYSE	GPS	Wed, Jun 2, 2010	21.38	21.95	21.38	21.93
4539	NYSE	GPS	Tue, Jun 1, 2010	21.60	22.03	21.38	21.39
4538	NYSE	GPS	Fri, May 28, 2010	21.95	22.01	21.60	21.80
4537	NYSE	GPS	Thu, May 27, 2010	21.55	22.00	21.36	21.99
4536	NYSE	GPS	Wed, May 26, 2010	21.99	22.16	21.16	21.22
4535	NYSE	GPS	Tue, May 25, 2010	20.94	21.98	20.94	21.93
4534	NYSE	GPS	Mon, May 24, 2010	22.09	22.15	21.63	21.67
4533	NYSE	GPS	Fri, May 21, 2010	21.15	22.48	20.99	22.15
4532	NYSE	GPS	Thu, May 20, 2010	21.70	22.30	21.57	21.74
4531	NYSE	GPS	Wed, May 19, 2010	22.47	22.83	22.04	22.34
4530	NYSE	GPS	Tue, May 18, 2010	23.26	23.46	22.45	22.58
4529	NYSE	GPS	Mon, May 17, 2010	23.04	23.35	22.52	23.22
4528	NYSE	GPS	Fri, May 14, 2010	23.01	23.25	22.72	22.96
4527	NYSE	GPS	Thu, May 13, 2010	24.05	24.06	23.05	23.11
4526	NYSE	GPS	Wed, May 12, 2010	23.84	24.19	23.61	24.17
4525	NYSE	GPS	Tue, May 11, 2010	23.39	24.14	23.24	23.83
4524	NYSE	GPS	Mon, May 10, 2010	23.39	23.86	23.20	23.75
4523	NYSE	GPS	Fri, May 7, 2010	22.87	23.50	21.83	22.27
4522	NYSE	GPS	Thu, May 6, 2010	23.89	24.00	21.67	22.91
4521	NYSE	GPS	Wed, May 5, 2010	24.53	25.15	24.29	24.68
4520	NYSE	GPS	Tue, May 4, 2010	25.47	25.70	24.69	24.71
4519	NYSE	GPS	Mon, May 3, 2010	24.86	26.04	24.73	25.70
4518	NYSE	GPS	Fri, Apr 30, 2010	25.57	25.75	24.65	24.73
4517	NYSE	GPS	Thu, Apr 29, 2010	25.34	25.83	25.26	25.63
4516	NYSE	GPS	Wed, Apr 28, 2010	25.15	25.69	25.05	25.21
4515	NYSE	GPS	Tue, Apr 27, 2010	26.17	26.17	25.14	25.14
4514	NYSE	GPS	Mon, Apr 26, 2010	26.17	26.34	26.00	26.21
4513	NYSE	GPS	Fri, Apr 23, 2010	26.14	26.29	25.82	26.06
4512	NYSE	GPS	Thu, Apr 22, 2010	25.49	26.18	25.28	26.07
4511	NYSE	GPS	Wed, Apr 21, 2010	24.97	25.72	24.97	25.62
4510	NYSE	GPS	Tue, Apr 20, 2010	25.21	25.44	24.99	25.02
4509	NYSE	GPS	Mon, Apr 19, 2010	24.78	25.13	24.59	25.04
4508	NYSE	GPS	Fri, Apr 16, 2010	25.25	25.31	24.82	25.00
4507	NYSE	GPS	Thu, Apr 15, 2010	25.25	25.40	25.09	25.34
4506	NYSE	GPS	Wed, Apr 14, 2010	25.03	25.24	24.82	25.24
4505	NYSE	GPS	Tue, Apr 13, 2010	24.92	25.27	24.88	25.02
4504	NYSE	GPS	Mon, Apr 12, 2010	25.06	25.19	24.82	24.93
4503	NYSE	GPS	Fri, Apr 9, 2010	24.62	24.86	24.50	24.85
4502	NYSE	GPS	Thu, Apr 8, 2010	25.00	25.02	24.33	24.59
4501	NYSE	GPS	Wed, Apr 7, 2010	23.73	23.96	23.62	23.86
4500	NYSE	GPS	Tue, Apr 6, 2010	23.76	23.85	23.46	23.84
4499	NYSE	GPS	Mon, Apr 5, 2010	23.62	23.79	23.41	23.78
4498	NYSE	GPS	Thu, Apr 1, 2010	23.33	23.66	23.30	23.63
4497	NYSE	GPS	Wed, Mar 31, 2010	23.15	23.29	23.05	23.11
4496	NYSE	GPS	Tue, Mar 30, 2010	23.28	23.49	23.16	23.25
4495	NYSE	GPS	Mon, Mar 29, 2010	23.43	23.58	23.04	23.23
4494	NYSE	GPS	Fri, Mar 26, 2010	23.43	23.55	23.17	23.42
4493	NYSE	GPS	Thu, Mar 25, 2010	23.15	23.63	23.07	23.40
4492	NYSE	GPS	Wed, Mar 24, 2010	23.08	23.21	22.95	23.06
4491	NYSE	GPS	Tue, Mar 23, 2010	23.36	23.45	23.12	23.21
4490	NYSE	GPS	Mon, Mar 22, 2010	23.04	23.51	22.98	23.40
4489	NYSE	GPS	Fri, Mar 19, 2010	23.35	23.42	23.07	23.22
4488	NYSE	GPS	Thu, Mar 18, 2010	23.03	23.34	22.95	23.31
4487	NYSE	GPS	Wed, Mar 17, 2010	23.21	23.26	23.03	23.15
4486	NYSE	GPS	Tue, Mar 16, 2010	23.04	23.30	23.01	23.30
4485	NYSE	GPS	Mon, Mar 15, 2010	22.44	23.07	22.44	23.07
4484	NYSE	GPS	Fri, Mar 12, 2010	22.75	22.87	22.67	22.80
4483	NYSE	GPS	Thu, Mar 11, 2010	22.19	22.71	22.09	22.68
4482	NYSE	GPS	Wed, Mar 10, 2010	22.33	22.39	22.12	22.37
4481	NYSE	GPS	Tue, Mar 9, 2010	22.14	22.32	22.09	22.24
4480	NYSE	GPS	Mon, Mar 8, 2010	22.16	22.38	22.07	22.33
4479	NYSE	GPS	Fri, Mar 5, 2010	21.96	22.35	21.90	22.32
4478	NYSE	GPS	Thu, Mar 4, 2010	22.04	22.24	21.86	22.05
4477	NYSE	GPS	Wed, Mar 3, 2010	21.58	21.86	21.45	21.76
4476	NYSE	GPS	Tue, Mar 2, 2010	21.64	21.74	21.36	21.55
4475	NYSE	GPS	Mon, Mar 1, 2010	21.52	21.70	21.41	21.60
4474	NYSE	GPS	Fri, Feb 26, 2010	21.06	21.76	20.85	21.50
4473	NYSE	GPS	Thu, Feb 25, 2010	20.02	20.51	19.88	20.39
4472	NYSE	GPS	Wed, Feb 24, 2010	19.93	20.30	19.89	20.29
4471	NYSE	GPS	Tue, Feb 23, 2010	19.74	19.94	19.56	19.88
4470	NYSE	GPS	Mon, Feb 22, 2010	19.92	20.01	19.71	19.77
4469	NYSE	GPS	Fri, Feb 19, 2010	19.91	20.11	19.78	19.85
4468	NYSE	GPS	Thu, Feb 18, 2010	19.90	20.05	19.82	19.99
4467	NYSE	GPS	Wed, Feb 17, 2010	19.84	19.97	19.74	19.90
4466	NYSE	GPS	Tue, Feb 16, 2010	19.74	19.78	19.52	19.77
4465	NYSE	GPS	Fri, Feb 12, 2010	19.95	20.02	19.68	19.95
4464	NYSE	GPS	Thu, Feb 11, 2010	19.82	20.20	19.76	20.13
4463	NYSE	GPS	Wed, Feb 10, 2010	19.84	19.99	19.60	19.89
4462	NYSE	GPS	Tue, Feb 9, 2010	19.86	20.00	19.74	19.93
4461	NYSE	GPS	Mon, Feb 8, 2010	19.85	19.93	19.66	19.67
4460	NYSE	GPS	Fri, Feb 5, 2010	19.73	19.95	19.60	19.88
4459	NYSE	GPS	Thu, Feb 4, 2010	19.57	20.00	19.25	19.48
4458	NYSE	GPS	Wed, Feb 3, 2010	19.33	19.49	19.02	19.02
4457	NYSE	GPS	Tue, Feb 2, 2010	19.22	19.55	19.21	19.47
4456	NYSE	GPS	Mon, Feb 1, 2010	19.21	19.34	19.10	19.16
4455	NYSE	GPS	Fri, Jan 29, 2010	19.16	19.35	19.02	19.08
4454	NYSE	GPS	Thu, Jan 28, 2010	19.35	19.37	18.96	19.03
4453	NYSE	GPS	Wed, Jan 27, 2010	19.01	19.26	18.81	19.20
4452	NYSE	GPS	Tue, Jan 26, 2010	18.92	19.26	18.91	18.95
4451	NYSE	GPS	Mon, Jan 25, 2010	19.00	19.11	18.64	19.00
4450	NYSE	GPS	Fri, Jan 22, 2010	19.09	19.35	18.80	18.86
4449	NYSE	GPS	Thu, Jan 21, 2010	19.76	19.86	19.10	19.19
4448	NYSE	GPS	Wed, Jan 20, 2010	19.80	19.83	19.60	19.78
4447	NYSE	GPS	Tue, Jan 19, 2010	19.51	19.99	19.47	19.99
4446	NYSE	GPS	Fri, Jan 15, 2010	19.79	19.89	19.56	19.56
4445	NYSE	GPS	Thu, Jan 14, 2010	20.08	20.10	19.62	19.74
4444	NYSE	GPS	Wed, Jan 13, 2010	20.06	20.06	19.87	19.98
4443	NYSE	GPS	Tue, Jan 12, 2010	20.09	20.33	19.75	19.96
4442	NYSE	GPS	Mon, Jan 11, 2010	20.51	20.66	20.27	20.62
4441	NYSE	GPS	Fri, Jan 8, 2010	20.30	20.45	20.08	20.40
4440	NYSE	GPS	Thu, Jan 7, 2010	21.39	21.39	19.96	20.27
4439	NYSE	GPS	Wed, Jan 6, 2010	20.70	21.08	20.58	21.04
4438	NYSE	GPS	Tue, Jan 5, 2010	20.60	21.06	20.47	20.79
4437	NYSE	GPS	Mon, Jan 4, 2010	20.73	20.73	20.45	20.54
4436	NYSE	GPS	Thu, Dec 31, 2009	21.32	21.32	20.94	20.95
4435	NYSE	GPS	Wed, Dec 30, 2009	21.16	21.31	21.14	21.26
4434	NYSE	GPS	Tue, Dec 29, 2009	21.10	21.30	21.01	21.25
4433	NYSE	GPS	Mon, Dec 28, 2009	20.81	21.12	20.70	21.00
4432	NYSE	GPS	Thu, Dec 24, 2009	20.90	21.00	20.58	20.71
4431	NYSE	GPS	Wed, Dec 23, 2009	20.92	21.09	20.74	20.91
4430	NYSE	GPS	Tue, Dec 22, 2009	20.99	21.14	20.77	20.85
4429	NYSE	GPS	Mon, Dec 21, 2009	20.53	21.15	20.53	21.02
4428	NYSE	GPS	Fri, Dec 18, 2009	21.30	21.37	20.50	20.89
4427	NYSE	GPS	Thu, Dec 17, 2009	21.74	21.74	21.26	21.27
4426	NYSE	GPS	Wed, Dec 16, 2009	21.93	22.06	21.78	21.81
4425	NYSE	GPS	Tue, Dec 15, 2009	21.80	22.00	21.71	21.89
4424	NYSE	GPS	Mon, Dec 14, 2009	21.63	21.99	21.63	21.93
4423	NYSE	GPS	Fri, Dec 11, 2009	21.37	21.53	21.21	21.46
4422	NYSE	GPS	Thu, Dec 10, 2009	21.05	21.23	20.99	21.14
4421	NYSE	GPS	Wed, Dec 9, 2009	21.30	21.31	20.60	20.92
4420	NYSE	GPS	Tue, Dec 8, 2009	21.60	21.65	21.25	21.35
4419	NYSE	GPS	Mon, Dec 7, 2009	21.72	21.91	21.58	21.64
4418	NYSE	GPS	Fri, Dec 4, 2009	21.82	22.01	21.37	21.77
4417	NYSE	GPS	Thu, Dec 3, 2009	21.54	21.98	21.36	21.44
4416	NYSE	GPS	Wed, Dec 2, 2009	21.99	22.17	21.71	21.73
4415	NYSE	GPS	Tue, Dec 1, 2009	21.67	22.07	21.55	21.98
4414	NYSE	GPS	Mon, Nov 30, 2009	22.23	22.23	21.25	21.42
4413	NYSE	GPS	Fri, Nov 27, 2009	21.71	22.29	21.71	22.03
4412	NYSE	GPS	Wed, Nov 25, 2009	22.16	22.43	21.97	22.42
4411	NYSE	GPS	Tue, Nov 24, 2009	21.79	22.18	21.69	22.09
4410	NYSE	GPS	Mon, Nov 23, 2009	22.12	22.25	21.74	21.81
4409	NYSE	GPS	Fri, Nov 20, 2009	21.42	22.06	21.42	21.95
4408	NYSE	GPS	Thu, Nov 19, 2009	22.19	22.20	21.61	21.86
4407	NYSE	GPS	Wed, Nov 18, 2009	22.23	22.36	21.93	22.30
4406	NYSE	GPS	Tue, Nov 17, 2009	22.34	22.47	21.82	22.31
4405	NYSE	GPS	Mon, Nov 16, 2009	22.26	22.64	22.21	22.49
4404	NYSE	GPS	Fri, Nov 13, 2009	22.19	22.57	21.98	22.42
4403	NYSE	GPS	Thu, Nov 12, 2009	22.71	22.80	22.02	22.14
4402	NYSE	GPS	Wed, Nov 11, 2009	22.89	22.96	22.44	22.70
4401	NYSE	GPS	Tue, Nov 10, 2009	22.96	23.05	22.53	22.68
4400	NYSE	GPS	Mon, Nov 9, 2009	22.52	23.03	22.52	22.92
4399	NYSE	GPS	Fri, Nov 6, 2009	22.82	23.06	22.49	23.03
4398	NYSE	GPS	Thu, Nov 5, 2009	22.20	23.15	22.09	22.86
4397	NYSE	GPS	Wed, Nov 4, 2009	22.01	22.43	21.76	22.09
4396	NYSE	GPS	Tue, Nov 3, 2009	21.63	22.06	21.26	21.94
4395	NYSE	GPS	Mon, Nov 2, 2009	21.38	21.92	21.24	21.80
4394	NYSE	GPS	Fri, Oct 30, 2009	22.15	22.15	21.33	21.34
4393	NYSE	GPS	Thu, Oct 29, 2009	21.50	22.23	21.50	22.14
4392	NYSE	GPS	Wed, Oct 28, 2009	21.86	22.23	21.31	21.32
4391	NYSE	GPS	Tue, Oct 27, 2009	22.46	22.57	21.86	22.07
4390	NYSE	GPS	Mon, Oct 26, 2009	22.11	22.66	22.02	22.49
4389	NYSE	GPS	Fri, Oct 23, 2009	22.27	22.48	21.93	22.02
4388	NYSE	GPS	Thu, Oct 22, 2009	22.28	22.57	22.18	22.33
4387	NYSE	GPS	Wed, Oct 21, 2009	22.53	23.07	22.34	22.36
4386	NYSE	GPS	Tue, Oct 20, 2009	23.28	23.32	22.56	22.60
4385	NYSE	GPS	Mon, Oct 19, 2009	23.12	23.36	22.95	23.21
4384	NYSE	GPS	Fri, Oct 16, 2009	22.78	23.16	22.54	22.96
4383	NYSE	GPS	Thu, Oct 15, 2009	23.02	23.09	22.67	22.79
4382	NYSE	GPS	Wed, Oct 14, 2009	22.88	23.11	22.55	22.97
4381	NYSE	GPS	Tue, Oct 13, 2009	22.42	22.65	22.30	22.65
4380	NYSE	GPS	Mon, Oct 12, 2009	22.22	22.56	22.20	22.45
4379	NYSE	GPS	Fri, Oct 9, 2009	22.22	22.28	22.01	22.24
4378	NYSE	GPS	Thu, Oct 8, 2009	21.64	22.25	21.50	22.21
4377	NYSE	GPS	Wed, Oct 7, 2009	22.20	22.28	21.51	21.70
4376	NYSE	GPS	Tue, Oct 6, 2009	21.38	22.18	21.18	22.13
4375	NYSE	GPS	Mon, Oct 5, 2009	20.97	21.40	20.80	21.17
4374	NYSE	GPS	Fri, Oct 2, 2009	20.94	21.17	20.78	20.81
4373	NYSE	GPS	Thu, Oct 1, 2009	21.43	21.52	20.86	21.09
4372	NYSE	GPS	Wed, Sep 30, 2009	21.42	21.49	21.03	21.40
4371	NYSE	GPS	Tue, Sep 29, 2009	21.96	22.23	21.40	21.45
4370	NYSE	GPS	Mon, Sep 28, 2009	21.60	22.00	21.36	21.88
4369	NYSE	GPS	Fri, Sep 25, 2009	21.81	21.97	21.34	21.48
4368	NYSE	GPS	Thu, Sep 24, 2009	22.18	22.20	21.67	21.87
4367	NYSE	GPS	Wed, Sep 23, 2009	22.55	22.64	21.98	22.05
4366	NYSE	GPS	Tue, Sep 22, 2009	22.23	22.62	22.23	22.55
4365	NYSE	GPS	Mon, Sep 21, 2009	21.80	22.27	21.74	22.14
4364	NYSE	GPS	Fri, Sep 18, 2009	22.30	22.33	21.95	22.02
4363	NYSE	GPS	Thu, Sep 17, 2009	21.70	22.38	21.63	22.21
4362	NYSE	GPS	Wed, Sep 16, 2009	21.46	21.97	21.31	21.81
4361	NYSE	GPS	Tue, Sep 15, 2009	21.65	21.67	21.16	21.49
4360	NYSE	GPS	Mon, Sep 14, 2009	21.32	21.68	21.28	21.67
4359	NYSE	GPS	Fri, Sep 11, 2009	21.71	21.74	21.40	21.60
4358	NYSE	GPS	Thu, Sep 10, 2009	21.57	21.72	21.28	21.67
4357	NYSE	GPS	Wed, Sep 9, 2009	21.56	21.77	21.37	21.56
4356	NYSE	GPS	Tue, Sep 8, 2009	21.63	21.76	21.27	21.60
4355	NYSE	GPS	Fri, Sep 4, 2009	21.00	21.27	20.78	21.12
4354	NYSE	GPS	Thu, Sep 3, 2009	20.57	21.26	20.50	21.18
4353	NYSE	GPS	Wed, Sep 2, 2009	19.70	19.99	19.57	19.69
4352	NYSE	GPS	Tue, Sep 1, 2009	19.74	20.17	19.44	19.74
4351	NYSE	GPS	Mon, Aug 31, 2009	19.70	19.87	19.50	19.65
4350	NYSE	GPS	Fri, Aug 28, 2009	20.12	20.12	19.75	19.93
4349	NYSE	GPS	Thu, Aug 27, 2009	19.78	20.04	19.57	19.95
4348	NYSE	GPS	Wed, Aug 26, 2009	19.81	20.08	19.70	19.84
4347	NYSE	GPS	Tue, Aug 25, 2009	19.49	20.25	19.35	19.96
4346	NYSE	GPS	Mon, Aug 24, 2009	19.42	19.56	19.12	19.36
4345	NYSE	GPS	Fri, Aug 21, 2009	19.46	19.67	19.06	19.48
4344	NYSE	GPS	Thu, Aug 20, 2009	18.72	18.90	18.52	18.85
4343	NYSE	GPS	Wed, Aug 19, 2009	18.32	18.72	18.31	18.61
4342	NYSE	GPS	Tue, Aug 18, 2009	17.90	18.63	17.90	18.52
4341	NYSE	GPS	Mon, Aug 17, 2009	18.46	18.46	18.08	18.23
4340	NYSE	GPS	Fri, Aug 14, 2009	18.87	19.36	18.62	18.78
4339	NYSE	GPS	Thu, Aug 13, 2009	18.37	18.68	17.92	18.67
4338	NYSE	GPS	Wed, Aug 12, 2009	18.00	18.38	17.90	18.26
4337	NYSE	GPS	Tue, Aug 11, 2009	17.97	18.22	17.69	18.09
4336	NYSE	GPS	Mon, Aug 10, 2009	18.54	18.55	17.79	17.94
4335	NYSE	GPS	Fri, Aug 7, 2009	18.24	18.63	17.98	18.58
4334	NYSE	GPS	Thu, Aug 6, 2009	17.50	18.36	17.38	18.14
4333	NYSE	GPS	Wed, Aug 5, 2009	16.64	16.89	16.23	16.77
4332	NYSE	GPS	Tue, Aug 4, 2009	17.14	17.17	16.49	16.66
4331	NYSE	GPS	Mon, Aug 3, 2009	16.77	17.21	16.51	17.20
4330	NYSE	GPS	Fri, Jul 31, 2009	16.46	16.56	16.19	16.32
4329	NYSE	GPS	Thu, Jul 30, 2009	16.39	16.72	16.26	16.41
4328	NYSE	GPS	Wed, Jul 29, 2009	15.91	16.34	15.84	16.21
4327	NYSE	GPS	Tue, Jul 28, 2009	16.05	16.22	15.83	16.04
4326	NYSE	GPS	Mon, Jul 27, 2009	15.85	16.21	15.64	16.12
4325	NYSE	GPS	Fri, Jul 24, 2009	15.71	16.02	15.56	15.94
4324	NYSE	GPS	Thu, Jul 23, 2009	16.21	16.58	15.48	15.71
4323	NYSE	GPS	Wed, Jul 22, 2009	16.19	16.52	16.08	16.16
4322	NYSE	GPS	Tue, Jul 21, 2009	16.49	16.54	15.81	16.16
4321	NYSE	GPS	Mon, Jul 20, 2009	16.25	16.43	16.10	16.37
4320	NYSE	GPS	Fri, Jul 17, 2009	16.04	16.23	15.80	16.17
4319	NYSE	GPS	Thu, Jul 16, 2009	15.79	16.02	15.66	15.97
4318	NYSE	GPS	Wed, Jul 15, 2009	15.73	15.90	15.53	15.81
4317	NYSE	GPS	Tue, Jul 14, 2009	15.34	15.55	15.15	15.50
4316	NYSE	GPS	Mon, Jul 13, 2009	14.92	15.36	14.71	15.29
4315	NYSE	GPS	Fri, Jul 10, 2009	14.91	15.19	14.82	14.96
4314	NYSE	GPS	Thu, Jul 9, 2009	15.07	15.32	14.65	14.95
4313	NYSE	GPS	Wed, Jul 8, 2009	14.96	15.36	14.91	15.25
4312	NYSE	GPS	Tue, Jul 7, 2009	15.05	15.25	14.87	15.05
4311	NYSE	GPS	Mon, Jul 6, 2009	15.26	15.45	14.79	15.05
4310	NYSE	GPS	Thu, Jul 2, 2009	15.95	16.10	15.12	15.39
4309	NYSE	GPS	Wed, Jul 1, 2009	16.45	16.59	15.97	16.04
4308	NYSE	GPS	Tue, Jun 30, 2009	16.59	16.75	16.24	16.40
4307	NYSE	GPS	Mon, Jun 29, 2009	16.16	16.80	16.13	16.57
4306	NYSE	GPS	Fri, Jun 26, 2009	16.11	16.31	15.93	16.06
4305	NYSE	GPS	Thu, Jun 25, 2009	15.44	16.29	15.44	16.20
4304	NYSE	GPS	Wed, Jun 24, 2009	15.41	15.81	15.34	15.60
4303	NYSE	GPS	Tue, Jun 23, 2009	15.63	15.66	15.21	15.27
4302	NYSE	GPS	Mon, Jun 22, 2009	15.57	16.42	15.37	15.54
4301	NYSE	GPS	Fri, Jun 19, 2009	16.11	16.19	15.70	15.80
4300	NYSE	GPS	Thu, Jun 18, 2009	16.02	16.27	15.88	15.95
4299	NYSE	GPS	Wed, Jun 17, 2009	15.57	16.33	15.57	16.02
4298	NYSE	GPS	Tue, Jun 16, 2009	16.21	16.32	15.47	15.66
4297	NYSE	GPS	Mon, Jun 15, 2009	16.19	16.27	15.84	16.11
4296	NYSE	GPS	Fri, Jun 12, 2009	16.52	16.61	15.90	16.37
4295	NYSE	GPS	Thu, Jun 11, 2009	16.56	16.94	16.20	16.23
4294	NYSE	GPS	Wed, Jun 10, 2009	17.14	17.36	16.52	16.74
4293	NYSE	GPS	Tue, Jun 9, 2009	16.83	17.09	16.73	16.94
4292	NYSE	GPS	Mon, Jun 8, 2009	16.62	16.86	16.22	16.73
4291	NYSE	GPS	Fri, Jun 5, 2009	16.70	16.90	16.07	16.63
4290	NYSE	GPS	Thu, Jun 4, 2009	17.50	17.70	16.55	16.94
4289	NYSE	GPS	Wed, Jun 3, 2009	17.93	18.29	17.93	18.23
4288	NYSE	GPS	Tue, Jun 2, 2009	18.56	18.74	18.16	18.21
4287	NYSE	GPS	Mon, Jun 1, 2009	17.93	18.76	17.76	18.61
4286	NYSE	GPS	Fri, May 29, 2009	17.24	17.85	16.93	17.85
4285	NYSE	GPS	Thu, May 28, 2009	17.36	17.51	16.62	17.07
4284	NYSE	GPS	Wed, May 27, 2009	16.92	17.81	16.73	17.27
4283	NYSE	GPS	Tue, May 26, 2009	16.24	17.18	16.12	17.01
4282	NYSE	GPS	Fri, May 22, 2009	16.28	16.53	15.66	16.39
4281	NYSE	GPS	Thu, May 21, 2009	15.70	16.21	15.68	15.98
4280	NYSE	GPS	Wed, May 20, 2009	16.09	16.73	15.81	15.93
4279	NYSE	GPS	Tue, May 19, 2009	15.65	16.22	15.59	15.98
4278	NYSE	GPS	Mon, May 18, 2009	15.35	15.90	15.35	15.85
4277	NYSE	GPS	Fri, May 15, 2009	15.35	15.78	15.01	15.16
4276	NYSE	GPS	Thu, May 14, 2009	15.35	15.83	15.16	15.41
4275	NYSE	GPS	Wed, May 13, 2009	15.86	15.90	15.27	15.35
4274	NYSE	GPS	Tue, May 12, 2009	16.96	16.96	15.88	16.08
4273	NYSE	GPS	Mon, May 11, 2009	16.35	16.78	16.00	16.37
4272	NYSE	GPS	Fri, May 8, 2009	16.70	16.90	16.16	16.55
4271	NYSE	GPS	Thu, May 7, 2009	17.41	17.70	16.47	16.88
4270	NYSE	GPS	Wed, May 6, 2009	16.89	17.05	15.92	16.32
4269	NYSE	GPS	Tue, May 5, 2009	16.84	17.12	16.41	16.69
4268	NYSE	GPS	Mon, May 4, 2009	16.02	16.94	15.59	16.94
4267	NYSE	GPS	Fri, May 1, 2009	15.52	15.82	15.16	15.77
4266	NYSE	GPS	Thu, Apr 30, 2009	15.26	15.83	15.15	15.54
4265	NYSE	GPS	Wed, Apr 29, 2009	14.86	15.58	14.82	15.09
4264	NYSE	GPS	Tue, Apr 28, 2009	14.68	15.16	14.56	14.92
4263	NYSE	GPS	Mon, Apr 27, 2009	15.06	15.43	14.71	14.89
4262	NYSE	GPS	Fri, Apr 24, 2009	15.30	15.60	14.98	15.28
4261	NYSE	GPS	Thu, Apr 23, 2009	15.04	15.26	14.40	15.19
4260	NYSE	GPS	Wed, Apr 22, 2009	14.74	15.59	14.55	15.05
4259	NYSE	GPS	Tue, Apr 21, 2009	14.64	15.01	14.38	14.90
4258	NYSE	GPS	Mon, Apr 20, 2009	15.00	15.00	14.52	14.68
4257	NYSE	GPS	Fri, Apr 17, 2009	15.44	15.53	15.11	15.12
4256	NYSE	GPS	Thu, Apr 16, 2009	14.79	15.50	14.66	15.37
4255	NYSE	GPS	Wed, Apr 15, 2009	14.54	14.77	14.28	14.71
4254	NYSE	GPS	Tue, Apr 14, 2009	14.94	14.95	14.41	14.60
4253	NYSE	GPS	Mon, Apr 13, 2009	15.00	15.13	14.73	14.98
4252	NYSE	GPS	Thu, Apr 9, 2009	14.60	15.10	14.36	15.09
4251	NYSE	GPS	Wed, Apr 8, 2009	14.07	14.47	13.79	14.41
4250	NYSE	GPS	Tue, Apr 7, 2009	14.38	14.55	13.87	13.98
4249	NYSE	GPS	Mon, Apr 6, 2009	15.06	15.06	14.06	14.46
4248	NYSE	GPS	Fri, Apr 3, 2009	14.49	15.36	14.37	15.25
4247	NYSE	GPS	Thu, Apr 2, 2009	14.00	14.68	13.91	14.43
4246	NYSE	GPS	Wed, Apr 1, 2009	12.79	13.77	12.60	13.73
4245	NYSE	GPS	Tue, Mar 31, 2009	13.01	13.18	12.39	12.99
4244	NYSE	GPS	Mon, Mar 30, 2009	12.87	13.12	12.73	12.97
4243	NYSE	GPS	Fri, Mar 27, 2009	12.84	13.35	12.61	13.06
4242	NYSE	GPS	Thu, Mar 26, 2009	12.32	13.25	12.32	13.05
4241	NYSE	GPS	Wed, Mar 25, 2009	12.55	13.00	11.88	12.30
4240	NYSE	GPS	Tue, Mar 24, 2009	12.67	12.97	12.57	12.63
4239	NYSE	GPS	Mon, Mar 23, 2009	12.28	12.82	11.86	12.81
4238	NYSE	GPS	Fri, Mar 20, 2009	12.65	12.68	11.83	11.98
4237	NYSE	GPS	Thu, Mar 19, 2009	12.69	12.70	12.21	12.48
4236	NYSE	GPS	Wed, Mar 18, 2009	12.05	12.69	12.03	12.45
4235	NYSE	GPS	Tue, Mar 17, 2009	11.77	12.24	11.73	12.21
4234	NYSE	GPS	Mon, Mar 16, 2009	12.08	12.32	11.77	11.77
4233	NYSE	GPS	Fri, Mar 13, 2009	11.45	12.08	11.33	11.99
4232	NYSE	GPS	Thu, Mar 12, 2009	10.90	11.51	10.81	11.47
4231	NYSE	GPS	Wed, Mar 11, 2009	10.68	11.23	10.54	10.89
4230	NYSE	GPS	Tue, Mar 10, 2009	10.12	10.69	9.98	10.61
4229	NYSE	GPS	Mon, Mar 9, 2009	9.72	10.28	9.65	9.90
4228	NYSE	GPS	Fri, Mar 6, 2009	10.16	10.26	9.56	9.85
4227	NYSE	GPS	Thu, Mar 5, 2009	10.34	10.74	9.96	10.21
4226	NYSE	GPS	Wed, Mar 4, 2009	10.37	10.87	10.09	10.66
4225	NYSE	GPS	Tue, Mar 3, 2009	10.60	10.60	9.93	10.18
4224	NYSE	GPS	Mon, Mar 2, 2009	10.57	10.86	10.28	10.33
4223	NYSE	GPS	Fri, Feb 27, 2009	10.39	11.11	10.28	10.79
4222	NYSE	GPS	Thu, Feb 26, 2009	11.80	11.88	11.31	11.35
4221	NYSE	GPS	Wed, Feb 25, 2009	11.71	11.86	11.36	11.60
4220	NYSE	GPS	Tue, Feb 24, 2009	11.35	11.90	11.31	11.80
4219	NYSE	GPS	Mon, Feb 23, 2009	11.70	11.86	11.26	11.31
4218	NYSE	GPS	Fri, Feb 20, 2009	11.44	11.68	11.27	11.55
4217	NYSE	GPS	Thu, Feb 19, 2009	11.34	11.81	11.30	11.56
4216	NYSE	GPS	Wed, Feb 18, 2009	11.47	11.55	11.11	11.26
4215	NYSE	GPS	Tue, Feb 17, 2009	11.42	11.65	11.20	11.41
4214	NYSE	GPS	Fri, Feb 13, 2009	11.53	11.89	11.47	11.62
4213	NYSE	GPS	Thu, Feb 12, 2009	11.41	11.72	11.21	11.70
4212	NYSE	GPS	Wed, Feb 11, 2009	11.47	11.70	11.31	11.58
4211	NYSE	GPS	Tue, Feb 10, 2009	11.80	11.99	11.36	11.50
4210	NYSE	GPS	Mon, Feb 9, 2009	11.98	11.99	11.58	11.82
4209	NYSE	GPS	Fri, Feb 6, 2009	11.31	12.17	11.24	11.94
4208	NYSE	GPS	Thu, Feb 5, 2009	10.96	11.36	10.64	11.28
4207	NYSE	GPS	Wed, Feb 4, 2009	11.52	11.54	10.61	10.65
4206	NYSE	GPS	Tue, Feb 3, 2009	11.25	11.57	10.92	11.45
4205	NYSE	GPS	Mon, Feb 2, 2009	11.27	11.60	11.05	11.25
4204	NYSE	GPS	Fri, Jan 30, 2009	12.26	12.27	11.23	11.28
4203	NYSE	GPS	Thu, Jan 29, 2009	12.52	12.55	12.07	12.11
4202	NYSE	GPS	Wed, Jan 28, 2009	12.20	12.74	12.11	12.56
4201	NYSE	GPS	Tue, Jan 27, 2009	12.05	12.27	11.91	11.99
4200	NYSE	GPS	Mon, Jan 26, 2009	12.00	12.22	11.75	12.03
4199	NYSE	GPS	Fri, Jan 23, 2009	11.71	12.23	11.54	12.00
4198	NYSE	GPS	Thu, Jan 22, 2009	11.52	12.31	11.46	12.01
4197	NYSE	GPS	Wed, Jan 21, 2009	11.56	11.78	11.21	11.71
4196	NYSE	GPS	Tue, Jan 20, 2009	12.00	12.25	11.52	11.55
4195	NYSE	GPS	Fri, Jan 16, 2009	12.18	12.28	11.81	12.14
4194	NYSE	GPS	Thu, Jan 15, 2009	11.46	12.17	11.21	11.83
4193	NYSE	GPS	Wed, Jan 14, 2009	11.71	11.94	11.43	11.50
4192	NYSE	GPS	Tue, Jan 13, 2009	12.34	12.37	11.86	12.06
4191	NYSE	GPS	Mon, Jan 12, 2009	12.93	13.18	11.97	12.12
4190	NYSE	GPS	Fri, Jan 9, 2009	12.51	13.12	12.44	12.99
4189	NYSE	GPS	Thu, Jan 8, 2009	13.47	13.48	12.55	12.92
4188	NYSE	GPS	Wed, Jan 7, 2009	13.98	14.07	13.33	13.56
4187	NYSE	GPS	Tue, Jan 6, 2009	13.99	14.35	13.71	14.24
4186	NYSE	GPS	Mon, Jan 5, 2009	13.94	14.16	13.70	13.91
4185	NYSE	GPS	Fri, Jan 2, 2009	13.71	14.11	13.42	14.07
4184	NYSE	GPS	Wed, Dec 31, 2008	13.19	13.55	13.00	13.39
4183	NYSE	GPS	Tue, Dec 30, 2008	13.06	13.27	12.84	13.16
4182	NYSE	GPS	Mon, Dec 29, 2008	12.95	13.06	12.70	13.00
4181	NYSE	GPS	Fri, Dec 26, 2008	13.20	13.26	12.88	12.97
4180	NYSE	GPS	Wed, Dec 24, 2008	12.87	13.04	12.78	12.97
4179	NYSE	GPS	Tue, Dec 23, 2008	13.25	13.41	12.76	12.80
4178	NYSE	GPS	Mon, Dec 22, 2008	13.52	13.67	12.91	13.15
4177	NYSE	GPS	Fri, Dec 19, 2008	13.97	14.17	13.46	13.57
4176	NYSE	GPS	Thu, Dec 18, 2008	14.11	14.38	13.75	13.87
4175	NYSE	GPS	Wed, Dec 17, 2008	13.42	14.41	13.33	14.07
4174	NYSE	GPS	Tue, Dec 16, 2008	12.75	13.59	12.46	13.54
4173	NYSE	GPS	Mon, Dec 15, 2008	13.25	13.35	12.70	12.85
4172	NYSE	GPS	Fri, Dec 12, 2008	12.75	13.39	12.37	13.19
4171	NYSE	GPS	Thu, Dec 11, 2008	13.88	13.88	12.68	12.98
4170	NYSE	GPS	Wed, Dec 10, 2008	13.90	14.24	13.21	13.99
4169	NYSE	GPS	Tue, Dec 9, 2008	14.03	14.55	13.23	13.38
4168	NYSE	GPS	Mon, Dec 8, 2008	14.41	14.57	13.80	14.19
4167	NYSE	GPS	Fri, Dec 5, 2008	13.01	14.05	12.70	14.01
4166	NYSE	GPS	Thu, Dec 4, 2008	12.98	13.97	12.86	13.17
4165	NYSE	GPS	Wed, Dec 3, 2008	12.22	12.95	11.94	12.87
4164	NYSE	GPS	Tue, Dec 2, 2008	12.35	12.60	11.79	12.23
4163	NYSE	GPS	Mon, Dec 1, 2008	13.02	13.10	12.39	12.40
4162	NYSE	GPS	Fri, Nov 28, 2008	12.83	13.32	12.82	13.02
4161	NYSE	GPS	Wed, Nov 26, 2008	11.43	12.96	11.40	12.88
4160	NYSE	GPS	Tue, Nov 25, 2008	12.10	12.66	11.62	12.05
4159	NYSE	GPS	Mon, Nov 24, 2008	12.37	12.43	11.54	12.04
4158	NYSE	GPS	Fri, Nov 21, 2008	10.98	12.22	10.50	12.10
4157	NYSE	GPS	Thu, Nov 20, 2008	9.76	10.64	9.41	9.51
4156	NYSE	GPS	Wed, Nov 19, 2008	10.83	11.16	10.06	10.09
4155	NYSE	GPS	Tue, Nov 18, 2008	10.76	11.01	10.35	10.95
4154	NYSE	GPS	Mon, Nov 17, 2008	11.45	11.70	10.69	10.72
4153	NYSE	GPS	Fri, Nov 14, 2008	12.17	12.32	11.50	11.55
4152	NYSE	GPS	Thu, Nov 13, 2008	11.10	12.33	10.54	12.30
4151	NYSE	GPS	Wed, Nov 12, 2008	11.92	11.94	10.98	11.06
4150	NYSE	GPS	Tue, Nov 11, 2008	12.49	12.49	11.81	12.12
4149	NYSE	GPS	Mon, Nov 10, 2008	13.34	13.50	12.43	12.63
4148	NYSE	GPS	Fri, Nov 7, 2008	12.57	12.94	12.47	12.82
4147	NYSE	GPS	Thu, Nov 6, 2008	12.69	13.82	12.36	12.46
4146	NYSE	GPS	Wed, Nov 5, 2008	13.00	13.16	12.49	12.84
4145	NYSE	GPS	Tue, Nov 4, 2008	12.83	13.06	12.28	13.03
4144	NYSE	GPS	Mon, Nov 3, 2008	12.95	13.04	12.31	12.53
4143	NYSE	GPS	Fri, Oct 31, 2008	12.52	13.14	12.30	12.94
4142	NYSE	GPS	Thu, Oct 30, 2008	12.80	13.00	12.27	12.58
4141	NYSE	GPS	Wed, Oct 29, 2008	12.47	13.26	11.94	12.41
4140	NYSE	GPS	Tue, Oct 28, 2008	11.68	12.47	11.16	12.47
4139	NYSE	GPS	Mon, Oct 27, 2008	11.08	11.86	11.03	11.38
4138	NYSE	GPS	Fri, Oct 24, 2008	11.01	11.75	11.01	11.21
4137	NYSE	GPS	Thu, Oct 23, 2008	12.46	12.69	11.14	11.83
4136	NYSE	GPS	Wed, Oct 22, 2008	13.13	13.29	12.04	12.45
4135	NYSE	GPS	Tue, Oct 21, 2008	13.35	13.79	13.26	13.36
4134	NYSE	GPS	Mon, Oct 20, 2008	13.58	13.58	13.08	13.53
4133	NYSE	GPS	Fri, Oct 17, 2008	13.20	13.91	12.46	13.42
4132	NYSE	GPS	Thu, Oct 16, 2008	12.60	14.03	12.21	13.92
4131	NYSE	GPS	Wed, Oct 15, 2008	14.09	14.27	12.84	12.91
4130	NYSE	GPS	Tue, Oct 14, 2008	15.56	15.71	13.92	14.39
4129	NYSE	GPS	Mon, Oct 13, 2008	14.67	15.37	13.99	15.20
4128	NYSE	GPS	Fri, Oct 10, 2008	13.29	14.50	11.88	13.82
4127	NYSE	GPS	Thu, Oct 9, 2008	15.03	15.78	13.72	13.89
4126	NYSE	GPS	Wed, Oct 8, 2008	15.15	16.01	15.04	15.44
4125	NYSE	GPS	Tue, Oct 7, 2008	16.71	16.73	15.45	15.50
4124	NYSE	GPS	Mon, Oct 6, 2008	16.27	16.63	15.67	16.51
4123	NYSE	GPS	Fri, Oct 3, 2008	17.27	17.57	16.66	16.83
4122	NYSE	GPS	Thu, Oct 2, 2008	17.63	17.80	16.99	17.17
4121	NYSE	GPS	Wed, Oct 1, 2008	17.56	17.74	17.36	17.64
4120	NYSE	GPS	Tue, Sep 30, 2008	17.89	17.92	16.93	17.78
4119	NYSE	GPS	Mon, Sep 29, 2008	18.04	18.61	17.34	17.56
4118	NYSE	GPS	Fri, Sep 26, 2008	18.01	18.40	17.83	18.37
4117	NYSE	GPS	Thu, Sep 25, 2008	18.22	18.53	18.05	18.25
4116	NYSE	GPS	Wed, Sep 24, 2008	18.39	18.54	17.87	18.02
4115	NYSE	GPS	Tue, Sep 23, 2008	18.90	19.20	18.22	18.31
4114	NYSE	GPS	Mon, Sep 22, 2008	19.09	19.29	18.72	18.81
4113	NYSE	GPS	Fri, Sep 19, 2008	19.45	20.80	19.01	19.08
4112	NYSE	GPS	Thu, Sep 18, 2008	18.84	18.90	17.45	18.64
4111	NYSE	GPS	Wed, Sep 17, 2008	19.73	19.73	18.46	18.46
4110	NYSE	GPS	Tue, Sep 16, 2008	18.69	19.91	18.69	19.49
4109	NYSE	GPS	Mon, Sep 15, 2008	18.69	19.84	18.69	19.12
4108	NYSE	GPS	Fri, Sep 12, 2008	19.55	19.65	19.30	19.37
4107	NYSE	GPS	Thu, Sep 11, 2008	19.09	19.85	19.07	19.81
4106	NYSE	GPS	Wed, Sep 10, 2008	19.65	19.65	18.93	19.32
4105	NYSE	GPS	Tue, Sep 9, 2008	19.79	20.08	19.34	19.35
4104	NYSE	GPS	Mon, Sep 8, 2008	19.78	19.88	19.54	19.73
4103	NYSE	GPS	Fri, Sep 5, 2008	18.95	19.26	18.58	19.19
4102	NYSE	GPS	Thu, Sep 4, 2008	19.84	19.98	19.10	19.14
4101	NYSE	GPS	Wed, Sep 3, 2008	19.69	20.01	19.46	19.97
4100	NYSE	GPS	Tue, Sep 2, 2008	19.75	19.99	19.39	19.61
4099	NYSE	GPS	Fri, Aug 29, 2008	19.18	19.80	19.18	19.45
4098	NYSE	GPS	Thu, Aug 28, 2008	19.07	19.48	18.98	19.48
4097	NYSE	GPS	Wed, Aug 27, 2008	19.26	19.27	18.93	19.12
4096	NYSE	GPS	Tue, Aug 26, 2008	19.04	19.33	19.03	19.17
4095	NYSE	GPS	Mon, Aug 25, 2008	19.80	19.98	19.23	19.27
4094	NYSE	GPS	Fri, Aug 22, 2008	19.71	20.23	19.31	19.88
4093	NYSE	GPS	Thu, Aug 21, 2008	19.03	19.09	18.68	19.01
4092	NYSE	GPS	Wed, Aug 20, 2008	18.93	19.36	18.85	19.02
4091	NYSE	GPS	Tue, Aug 19, 2008	19.20	19.35	18.72	19.01
4090	NYSE	GPS	Mon, Aug 18, 2008	19.60	19.80	19.26	19.36
4089	NYSE	GPS	Fri, Aug 15, 2008	19.14	19.72	19.12	19.40
4088	NYSE	GPS	Thu, Aug 14, 2008	18.69	19.66	18.50	19.13
4087	NYSE	GPS	Wed, Aug 13, 2008	19.31	19.46	18.71	18.87
4086	NYSE	GPS	Tue, Aug 12, 2008	19.45	20.00	19.15	19.56
4085	NYSE	GPS	Mon, Aug 11, 2008	18.09	20.70	17.82	18.72
4084	NYSE	GPS	Fri, Aug 8, 2008	17.00	18.17	17.00	18.09
4083	NYSE	GPS	Thu, Aug 7, 2008	16.78	17.36	16.70	16.92
4082	NYSE	GPS	Wed, Aug 6, 2008	17.00	17.11	16.71	16.96
4081	NYSE	GPS	Tue, Aug 5, 2008	16.56	17.21	16.37	17.11
4080	NYSE	GPS	Mon, Aug 4, 2008	16.35	16.59	16.09	16.33
4079	NYSE	GPS	Fri, Aug 1, 2008	16.25	16.46	15.88	16.34
4078	NYSE	GPS	Thu, Jul 31, 2008	16.15	16.72	15.97	16.12
4077	NYSE	GPS	Wed, Jul 30, 2008	16.48	16.88	16.05	16.45
4076	NYSE	GPS	Tue, Jul 29, 2008	15.97	16.73	15.94	16.36
4075	NYSE	GPS	Mon, Jul 28, 2008	16.10	16.63	15.90	16.13
4074	NYSE	GPS	Fri, Jul 25, 2008	16.49	16.74	16.20	16.29
4073	NYSE	GPS	Thu, Jul 24, 2008	17.10	17.24	16.35	16.44
4072	NYSE	GPS	Wed, Jul 23, 2008	16.70	17.76	16.53	17.21
4071	NYSE	GPS	Tue, Jul 22, 2008	16.17	16.66	15.90	16.66
4070	NYSE	GPS	Mon, Jul 21, 2008	16.57	16.75	16.19	16.32
4069	NYSE	GPS	Fri, Jul 18, 2008	17.10	17.10	16.35	16.60
4068	NYSE	GPS	Thu, Jul 17, 2008	16.16	16.75	15.80	16.53
4067	NYSE	GPS	Wed, Jul 16, 2008	15.44	16.26	15.29	16.18
4066	NYSE	GPS	Tue, Jul 15, 2008	15.25	15.65	14.77	15.39
4065	NYSE	GPS	Mon, Jul 14, 2008	15.47	15.77	15.30	15.37
4064	NYSE	GPS	Fri, Jul 11, 2008	15.82	15.88	14.83	15.25
4063	NYSE	GPS	Thu, Jul 10, 2008	16.26	16.55	15.82	15.95
4062	NYSE	GPS	Wed, Jul 9, 2008	16.71	16.80	16.19	16.20
4061	NYSE	GPS	Tue, Jul 8, 2008	15.98	16.85	15.86	16.75
4060	NYSE	GPS	Mon, Jul 7, 2008	16.51	16.76	15.70	15.86
4059	NYSE	GPS	Thu, Jul 3, 2008	16.71	16.85	16.39	16.45
4058	NYSE	GPS	Wed, Jul 2, 2008	17.07	17.24	16.67	16.69
4057	NYSE	GPS	Tue, Jul 1, 2008	16.45	17.19	16.35	17.07
4056	NYSE	GPS	Mon, Jun 30, 2008	16.77	17.22	16.53	16.67
4055	NYSE	GPS	Fri, Jun 27, 2008	16.63	16.94	16.20	16.74
4054	NYSE	GPS	Thu, Jun 26, 2008	16.83	16.93	16.55	16.66
4053	NYSE	GPS	Wed, Jun 25, 2008	16.79	17.40	16.79	16.89
4052	NYSE	GPS	Tue, Jun 24, 2008	16.74	17.00	16.43	16.75
4051	NYSE	GPS	Mon, Jun 23, 2008	17.56	17.61	16.84	16.90
4050	NYSE	GPS	Fri, Jun 20, 2008	17.70	17.86	17.35	17.45
4049	NYSE	GPS	Thu, Jun 19, 2008	17.46	17.98	17.32	17.87
4048	NYSE	GPS	Wed, Jun 18, 2008	17.81	17.92	17.42	17.49
4047	NYSE	GPS	Tue, Jun 17, 2008	18.11	18.20	17.91	18.00
4046	NYSE	GPS	Mon, Jun 16, 2008	17.77	18.15	17.71	17.94
4045	NYSE	GPS	Fri, Jun 13, 2008	17.86	18.00	17.54	18.00
4044	NYSE	GPS	Thu, Jun 12, 2008	17.46	18.03	17.46	17.77
4043	NYSE	GPS	Wed, Jun 11, 2008	17.52	17.80	17.29	17.40
4042	NYSE	GPS	Tue, Jun 10, 2008	16.70	18.07	16.70	17.69
4041	NYSE	GPS	Mon, Jun 9, 2008	17.37	17.39	16.83	16.99
4040	NYSE	GPS	Fri, Jun 6, 2008	17.61	17.64	17.13	17.17
4039	NYSE	GPS	Thu, Jun 5, 2008	17.42	18.11	17.40	17.88
4038	NYSE	GPS	Wed, Jun 4, 2008	18.02	18.12	17.58	17.80
4037	NYSE	GPS	Tue, Jun 3, 2008	18.07	18.41	17.76	18.00
4036	NYSE	GPS	Mon, Jun 2, 2008	18.23	18.25	17.70	18.04
4035	NYSE	GPS	Fri, May 30, 2008	18.50	18.50	18.03	18.25
4034	NYSE	GPS	Thu, May 29, 2008	18.12	18.66	17.93	18.52
4033	NYSE	GPS	Wed, May 28, 2008	18.11	18.41	17.93	18.21
4032	NYSE	GPS	Tue, May 27, 2008	17.98	18.42	17.85	18.10
4031	NYSE	GPS	Fri, May 23, 2008	18.61	18.62	17.75	17.94
4030	NYSE	GPS	Thu, May 22, 2008	17.96	18.49	17.77	18.29
4029	NYSE	GPS	Wed, May 21, 2008	18.76	18.90	18.01	18.07
4028	NYSE	GPS	Tue, May 20, 2008	18.65	18.87	18.44	18.68
4027	NYSE	GPS	Mon, May 19, 2008	18.43	18.90	18.37	18.71
4026	NYSE	GPS	Fri, May 16, 2008	19.14	19.14	18.18	18.43
4025	NYSE	GPS	Thu, May 15, 2008	19.03	19.26	18.76	19.18
4024	NYSE	GPS	Wed, May 14, 2008	18.55	19.05	18.38	18.95
4023	NYSE	GPS	Tue, May 13, 2008	18.44	18.63	18.28	18.46
4022	NYSE	GPS	Mon, May 12, 2008	18.00	18.58	17.88	18.43
4021	NYSE	GPS	Fri, May 9, 2008	17.81	18.01	17.55	17.94
4020	NYSE	GPS	Thu, May 8, 2008	18.97	19.03	17.77	17.84
4019	NYSE	GPS	Wed, May 7, 2008	18.54	18.82	18.19	18.24
4018	NYSE	GPS	Tue, May 6, 2008	18.10	18.78	18.03	18.57
4017	NYSE	GPS	Mon, May 5, 2008	18.53	18.60	18.16	18.27
4016	NYSE	GPS	Fri, May 2, 2008	18.81	19.16	18.51	18.68
4015	NYSE	GPS	Thu, May 1, 2008	18.59	19.18	18.46	19.02
4014	NYSE	GPS	Wed, Apr 30, 2008	19.16	19.27	18.50	18.62
4013	NYSE	GPS	Tue, Apr 29, 2008	18.85	19.25	18.85	19.16
4012	NYSE	GPS	Mon, Apr 28, 2008	19.24	19.24	18.59	18.89
4011	NYSE	GPS	Fri, Apr 25, 2008	18.90	19.37	18.76	19.34
4010	NYSE	GPS	Thu, Apr 24, 2008	18.66	19.02	18.53	18.84
4009	NYSE	GPS	Wed, Apr 23, 2008	18.15	18.88	18.06	18.53
4008	NYSE	GPS	Tue, Apr 22, 2008	18.44	18.49	17.94	18.12
4007	NYSE	GPS	Mon, Apr 21, 2008	18.87	18.92	18.34	18.60
4006	NYSE	GPS	Fri, Apr 18, 2008	19.15	19.43	18.68	19.00
4005	NYSE	GPS	Thu, Apr 17, 2008	18.85	19.16	18.71	19.07
4004	NYSE	GPS	Wed, Apr 16, 2008	18.89	19.03	18.53	18.88
4003	NYSE	GPS	Tue, Apr 15, 2008	18.46	19.11	18.42	18.75
4002	NYSE	GPS	Mon, Apr 14, 2008	17.91	18.59	17.77	18.48
4001	NYSE	GPS	Fri, Apr 11, 2008	18.21	18.25	17.87	17.95
4000	NYSE	GPS	Thu, Apr 10, 2008	18.85	19.18	18.46	18.47
3999	NYSE	GPS	Wed, Apr 9, 2008	18.92	19.13	18.64	18.89
3998	NYSE	GPS	Tue, Apr 8, 2008	18.85	19.14	18.85	19.01
3997	NYSE	GPS	Mon, Apr 7, 2008	19.15	19.47	19.01	19.19
3996	NYSE	GPS	Fri, Apr 4, 2008	19.58	19.59	19.02	19.05
3995	NYSE	GPS	Thu, Apr 3, 2008	20.06	20.17	19.50	19.85
3994	NYSE	GPS	Wed, Apr 2, 2008	20.36	20.78	20.22	20.42
3993	NYSE	GPS	Tue, Apr 1, 2008	20.07	20.50	19.76	20.37
3992	NYSE	GPS	Mon, Mar 31, 2008	19.54	19.87	19.46	19.68
3991	NYSE	GPS	Fri, Mar 28, 2008	19.94	19.98	19.33	19.52
3990	NYSE	GPS	Thu, Mar 27, 2008	20.67	20.70	20.15	20.18
3989	NYSE	GPS	Wed, Mar 26, 2008	20.48	20.85	20.41	20.60
3988	NYSE	GPS	Tue, Mar 25, 2008	20.86	20.92	20.40	20.73
3987	NYSE	GPS	Mon, Mar 24, 2008	20.89	21.89	20.89	21.34
3986	NYSE	GPS	Thu, Mar 20, 2008	20.58	21.48	20.50	21.37
3985	NYSE	GPS	Wed, Mar 19, 2008	20.74	21.15	20.42	20.57
3984	NYSE	GPS	Tue, Mar 18, 2008	19.98	20.55	19.85	20.54
3983	NYSE	GPS	Mon, Mar 17, 2008	19.30	19.95	19.18	19.68
3982	NYSE	GPS	Fri, Mar 14, 2008	20.42	20.42	19.37	19.81
3981	NYSE	GPS	Thu, Mar 13, 2008	19.45	20.32	19.44	20.23
3980	NYSE	GPS	Wed, Mar 12, 2008	19.99	20.58	19.75	19.76
3979	NYSE	GPS	Tue, Mar 11, 2008	19.82	20.00	19.16	19.92
3978	NYSE	GPS	Mon, Mar 10, 2008	19.56	19.73	19.24	19.33
3977	NYSE	GPS	Fri, Mar 7, 2008	19.18	19.74	19.02	19.58
3976	NYSE	GPS	Thu, Mar 6, 2008	20.07	20.08	19.21	19.37
3975	NYSE	GPS	Wed, Mar 5, 2008	20.44	21.28	20.31	20.52
3974	NYSE	GPS	Tue, Mar 4, 2008	20.33	20.57	20.11	20.34
3973	NYSE	GPS	Mon, Mar 3, 2008	20.18	20.60	19.78	20.48
3972	NYSE	GPS	Fri, Feb 29, 2008	20.70	20.70	20.01	20.17
3971	NYSE	GPS	Thu, Feb 28, 2008	19.78	19.99	19.22	19.45
3970	NYSE	GPS	Wed, Feb 27, 2008	20.19	20.26	19.58	19.87
3969	NYSE	GPS	Tue, Feb 26, 2008	19.87	20.41	19.87	20.27
3968	NYSE	GPS	Mon, Feb 25, 2008	19.70	20.00	19.52	19.96
3967	NYSE	GPS	Fri, Feb 22, 2008	19.42	19.71	19.19	19.71
3966	NYSE	GPS	Thu, Feb 21, 2008	19.59	19.84	19.22	19.29
3965	NYSE	GPS	Wed, Feb 20, 2008	19.26	19.64	19.21	19.55
3964	NYSE	GPS	Tue, Feb 19, 2008	19.76	19.99	19.15	19.23
3963	NYSE	GPS	Fri, Feb 15, 2008	19.25	19.74	19.13	19.70
3962	NYSE	GPS	Thu, Feb 14, 2008	19.88	19.99	19.19	19.43
3961	NYSE	GPS	Wed, Feb 13, 2008	20.05	20.33	19.75	20.06
3960	NYSE	GPS	Tue, Feb 12, 2008	20.06	20.43	19.80	19.94
3959	NYSE	GPS	Mon, Feb 11, 2008	19.81	19.98	19.47	19.98
3958	NYSE	GPS	Fri, Feb 8, 2008	19.51	20.20	19.32	19.78
3957	NYSE	GPS	Thu, Feb 7, 2008	18.27	19.85	18.27	19.65
3956	NYSE	GPS	Wed, Feb 6, 2008	18.32	18.95	18.11	18.33
3955	NYSE	GPS	Tue, Feb 5, 2008	18.36	18.82	18.09	18.17
3954	NYSE	GPS	Mon, Feb 4, 2008	19.27	19.41	18.54	18.73
3953	NYSE	GPS	Fri, Feb 1, 2008	19.10	19.47	18.95	19.34
3952	NYSE	GPS	Thu, Jan 31, 2008	18.17	19.53	17.93	19.09
3951	NYSE	GPS	Wed, Jan 30, 2008	18.84	18.94	18.30	18.37
3950	NYSE	GPS	Tue, Jan 29, 2008	18.42	18.95	18.14	18.88
3949	NYSE	GPS	Mon, Jan 28, 2008	17.79	18.45	17.64	18.42
3948	NYSE	GPS	Fri, Jan 25, 2008	18.57	18.99	17.55	17.80
3947	NYSE	GPS	Thu, Jan 24, 2008	18.68	18.80	17.86	18.38
3946	NYSE	GPS	Wed, Jan 23, 2008	17.30	18.80	17.02	18.58
3945	NYSE	GPS	Tue, Jan 22, 2008	16.36	17.94	16.36	17.70
3944	NYSE	GPS	Fri, Jan 18, 2008	17.18	17.92	17.04	17.23
3943	NYSE	GPS	Thu, Jan 17, 2008	17.53	18.06	16.95	17.02
3942	NYSE	GPS	Wed, Jan 16, 2008	16.90	17.73	16.84	17.44
3941	NYSE	GPS	Tue, Jan 15, 2008	17.29	17.46	16.93	17.02
3940	NYSE	GPS	Mon, Jan 14, 2008	17.37	17.56	17.24	17.53
3939	NYSE	GPS	Fri, Jan 11, 2008	17.77	17.77	17.02	17.20
3938	NYSE	GPS	Thu, Jan 10, 2008	18.58	18.74	17.56	17.97
3937	NYSE	GPS	Wed, Jan 9, 2008	19.42	19.42	18.52	19.35
3936	NYSE	GPS	Tue, Jan 8, 2008	20.08	20.28	18.35	19.33
3935	NYSE	GPS	Mon, Jan 7, 2008	19.74	20.24	19.45	20.02
3934	NYSE	GPS	Fri, Jan 4, 2008	19.92	20.09	19.19	19.66
3933	NYSE	GPS	Thu, Jan 3, 2008	20.42	20.83	20.28	20.37
3932	NYSE	GPS	Wed, Jan 2, 2008	21.23	21.25	20.29	20.32
3931	NYSE	GPS	Mon, Dec 31, 2007	21.26	21.56	21.10	21.28
3930	NYSE	GPS	Fri, Dec 28, 2007	21.04	21.49	21.03	21.36
3929	NYSE	GPS	Thu, Dec 27, 2007	21.29	21.34	21.03	21.08
3928	NYSE	GPS	Wed, Dec 26, 2007	22.02	22.02	21.02	21.32
3927	NYSE	GPS	Mon, Dec 24, 2007	21.76	22.00	21.72	21.87
3926	NYSE	GPS	Fri, Dec 21, 2007	21.50	21.80	21.23	21.76
3925	NYSE	GPS	Thu, Dec 20, 2007	21.70	21.93	20.94	21.24
3924	NYSE	GPS	Wed, Dec 19, 2007	21.71	21.89	21.28	21.50
3923	NYSE	GPS	Tue, Dec 18, 2007	21.48	21.87	21.11	21.66
3922	NYSE	GPS	Mon, Dec 17, 2007	21.05	21.66	21.05	21.37
3921	NYSE	GPS	Fri, Dec 14, 2007	21.43	21.47	20.91	21.18
3920	NYSE	GPS	Thu, Dec 13, 2007	20.84	21.50	20.66	21.41
3919	NYSE	GPS	Wed, Dec 12, 2007	20.61	21.36	20.45	20.90
3918	NYSE	GPS	Tue, Dec 11, 2007	21.51	21.51	20.18	20.43
3917	NYSE	GPS	Mon, Dec 10, 2007	21.59	21.66	20.92	21.52
3916	NYSE	GPS	Fri, Dec 7, 2007	21.39	21.93	21.25	21.57
3915	NYSE	GPS	Thu, Dec 6, 2007	20.67	21.65	20.11	21.31
3914	NYSE	GPS	Wed, Dec 5, 2007	20.93	21.00	19.96	20.26
3913	NYSE	GPS	Tue, Dec 4, 2007	20.36	20.90	20.12	20.79
3912	NYSE	GPS	Mon, Dec 3, 2007	20.19	20.60	20.19	20.52
3911	NYSE	GPS	Fri, Nov 30, 2007	20.09	20.52	20.09	20.40
3910	NYSE	GPS	Thu, Nov 29, 2007	20.00	20.00	19.70	19.89
3909	NYSE	GPS	Wed, Nov 28, 2007	19.00	20.25	19.00	20.10
3908	NYSE	GPS	Tue, Nov 27, 2007	18.78	19.30	18.78	18.98
3907	NYSE	GPS	Mon, Nov 26, 2007	18.93	19.21	18.68	18.72
3906	NYSE	GPS	Fri, Nov 23, 2007	19.05	19.31	18.44	18.89
3905	NYSE	GPS	Wed, Nov 21, 2007	19.97	20.50	18.71	18.96
3904	NYSE	GPS	Tue, Nov 20, 2007	19.68	20.31	19.62	20.20
3903	NYSE	GPS	Mon, Nov 19, 2007	19.92	20.08	19.50	19.68
3902	NYSE	GPS	Fri, Nov 16, 2007	20.11	20.21	19.65	20.09
3901	NYSE	GPS	Thu, Nov 15, 2007	19.82	20.25	19.80	19.92
3900	NYSE	GPS	Wed, Nov 14, 2007	20.41	20.79	19.91	19.93
3899	NYSE	GPS	Tue, Nov 13, 2007	20.08	20.74	20.03	20.56
3898	NYSE	GPS	Mon, Nov 12, 2007	19.11	20.20	19.11	19.95
3897	NYSE	GPS	Fri, Nov 9, 2007	18.95	19.70	18.95	19.38
3896	NYSE	GPS	Thu, Nov 8, 2007	19.06	20.00	18.73	19.36
3895	NYSE	GPS	Wed, Nov 7, 2007	18.40	18.78	18.11	18.15
3894	NYSE	GPS	Tue, Nov 6, 2007	18.06	18.78	18.06	18.72
3893	NYSE	GPS	Mon, Nov 5, 2007	17.88	18.19	17.88	18.02
3892	NYSE	GPS	Fri, Nov 2, 2007	18.17	18.25	17.89	18.21
3891	NYSE	GPS	Thu, Nov 1, 2007	18.71	18.71	18.05	18.05
3890	NYSE	GPS	Wed, Oct 31, 2007	18.79	19.00	18.57	18.90
3889	NYSE	GPS	Tue, Oct 30, 2007	18.67	18.92	18.55	18.78
3888	NYSE	GPS	Mon, Oct 29, 2007	18.46	18.82	18.46	18.67
3887	NYSE	GPS	Fri, Oct 26, 2007	18.52	18.90	18.34	18.61
3886	NYSE	GPS	Thu, Oct 25, 2007	18.21	18.51	18.00	18.30
3885	NYSE	GPS	Wed, Oct 24, 2007	18.02	18.13	17.60	18.07
3884	NYSE	GPS	Tue, Oct 23, 2007	18.23	18.65	17.69	17.98
3883	NYSE	GPS	Mon, Oct 22, 2007	17.49	18.24	17.33	18.06
3882	NYSE	GPS	Fri, Oct 19, 2007	18.19	18.24	17.70	17.75
3881	NYSE	GPS	Thu, Oct 18, 2007	18.23	18.39	17.92	18.28
3880	NYSE	GPS	Wed, Oct 17, 2007	18.77	18.98	18.31	18.41
3879	NYSE	GPS	Tue, Oct 16, 2007	18.85	18.90	18.50	18.55
3878	NYSE	GPS	Mon, Oct 15, 2007	19.16	19.16	18.64	18.86
3877	NYSE	GPS	Fri, Oct 12, 2007	18.98	19.27	18.91	19.01
3876	NYSE	GPS	Thu, Oct 11, 2007	18.90	19.73	18.75	19.06
3875	NYSE	GPS	Wed, Oct 10, 2007	18.90	19.44	18.89	19.33
3874	NYSE	GPS	Tue, Oct 9, 2007	18.84	18.99	18.78	18.98
3873	NYSE	GPS	Mon, Oct 8, 2007	18.89	18.95	18.58	18.85
3872	NYSE	GPS	Fri, Oct 5, 2007	18.54	19.07	18.35	18.91
3871	NYSE	GPS	Thu, Oct 4, 2007	18.72	18.88	18.32	18.40
3870	NYSE	GPS	Wed, Oct 3, 2007	18.80	18.86	18.46	18.64
3869	NYSE	GPS	Tue, Oct 2, 2007	18.50	18.99	18.46	18.92
3868	NYSE	GPS	Mon, Oct 1, 2007	18.44	18.62	18.26	18.50
3867	NYSE	GPS	Fri, Sep 28, 2007	18.35	18.54	18.10	18.44
3866	NYSE	GPS	Thu, Sep 27, 2007	18.18	18.62	18.15	18.30
3865	NYSE	GPS	Wed, Sep 26, 2007	17.99	18.50	17.99	18.24
3864	NYSE	GPS	Tue, Sep 25, 2007	18.35	18.35	17.77	17.99
3863	NYSE	GPS	Mon, Sep 24, 2007	18.45	18.70	18.30	18.37
3862	NYSE	GPS	Fri, Sep 21, 2007	18.22	18.67	18.11	18.55
3861	NYSE	GPS	Thu, Sep 20, 2007	18.78	18.85	18.13	18.23
3860	NYSE	GPS	Wed, Sep 19, 2007	18.74	19.00	18.66	18.92
3859	NYSE	GPS	Tue, Sep 18, 2007	17.78	18.69	17.78	18.57
3858	NYSE	GPS	Mon, Sep 17, 2007	17.80	18.04	17.72	17.94
3857	NYSE	GPS	Fri, Sep 14, 2007	17.89	18.14	17.77	18.00
3856	NYSE	GPS	Thu, Sep 13, 2007	17.98	18.30	17.81	18.14
3855	NYSE	GPS	Wed, Sep 12, 2007	17.98	18.07	17.88	17.88
3854	NYSE	GPS	Tue, Sep 11, 2007	17.75	18.05	17.73	18.00
3853	NYSE	GPS	Mon, Sep 10, 2007	17.87	17.99	17.46	17.71
3852	NYSE	GPS	Fri, Sep 7, 2007	18.00	18.10	17.73	17.94
3851	NYSE	GPS	Thu, Sep 6, 2007	19.02	19.08	18.19	18.25
3850	NYSE	GPS	Wed, Sep 5, 2007	18.83	19.11	18.36	19.01
3849	NYSE	GPS	Tue, Sep 4, 2007	19.00	19.16	18.64	18.92
3848	NYSE	GPS	Fri, Aug 31, 2007	18.76	18.96	18.57	18.76
3847	NYSE	GPS	Thu, Aug 30, 2007	18.50	18.66	18.33	18.54
3846	NYSE	GPS	Wed, Aug 29, 2007	18.23	18.74	18.07	18.67
3845	NYSE	GPS	Tue, Aug 28, 2007	18.47	18.52	18.05	18.07
3844	NYSE	GPS	Mon, Aug 27, 2007	18.59	18.61	18.29	18.31
3843	NYSE	GPS	Fri, Aug 24, 2007	18.00	18.52	17.93	18.51
3842	NYSE	GPS	Thu, Aug 23, 2007	17.64	17.73	17.18	17.40
3841	NYSE	GPS	Wed, Aug 22, 2007	17.70	17.93	17.28	17.48
3840	NYSE	GPS	Tue, Aug 21, 2007	17.40	17.68	17.27	17.63
3839	NYSE	GPS	Mon, Aug 20, 2007	17.35	17.55	17.24	17.39
3838	NYSE	GPS	Fri, Aug 17, 2007	16.76	17.38	16.65	17.27
3837	NYSE	GPS	Thu, Aug 16, 2007	16.40	16.74	16.03	16.27
3836	NYSE	GPS	Wed, Aug 15, 2007	16.72	17.06	16.43	16.56
3835	NYSE	GPS	Tue, Aug 14, 2007	17.34	17.38	16.72	16.72
3834	NYSE	GPS	Mon, Aug 13, 2007	17.00	17.38	17.00	17.19
3833	NYSE	GPS	Fri, Aug 10, 2007	15.64	16.87	15.20	16.75
3832	NYSE	GPS	Thu, Aug 9, 2007	16.28	16.56	15.50	15.66
3831	NYSE	GPS	Wed, Aug 8, 2007	16.10	16.10	15.63	15.73
3830	NYSE	GPS	Tue, Aug 7, 2007	16.00	16.18	15.77	16.03
3829	NYSE	GPS	Mon, Aug 6, 2007	16.68	16.70	15.78	16.01
3828	NYSE	GPS	Fri, Aug 3, 2007	17.21	17.21	16.44	16.44
3827	NYSE	GPS	Thu, Aug 2, 2007	17.11	17.41	17.01	17.21
3826	NYSE	GPS	Wed, Aug 1, 2007	17.20	17.28	16.85	17.13
3825	NYSE	GPS	Tue, Jul 31, 2007	17.00	17.97	17.00	17.20
3824	NYSE	GPS	Mon, Jul 30, 2007	17.78	17.84	17.38	17.61
3823	NYSE	GPS	Fri, Jul 27, 2007	17.33	18.03	16.98	17.79
3822	NYSE	GPS	Thu, Jul 26, 2007	17.57	17.62	16.75	16.91
3821	NYSE	GPS	Wed, Jul 25, 2007	18.01	18.11	17.47	17.68
3820	NYSE	GPS	Tue, Jul 24, 2007	18.74	18.74	17.93	17.97
3819	NYSE	GPS	Mon, Jul 23, 2007	18.66	18.86	18.43	18.46
3818	NYSE	GPS	Fri, Jul 20, 2007	18.75	18.85	18.50	18.63
3817	NYSE	GPS	Thu, Jul 19, 2007	18.61	18.76	18.58	18.70
3816	NYSE	GPS	Wed, Jul 18, 2007	18.52	18.98	18.40	18.57
3815	NYSE	GPS	Tue, Jul 17, 2007	18.87	18.92	18.78	18.78
3814	NYSE	GPS	Mon, Jul 16, 2007	18.40	18.92	18.40	18.91
3813	NYSE	GPS	Fri, Jul 13, 2007	18.50	18.61	18.10	18.56
3812	NYSE	GPS	Thu, Jul 12, 2007	18.15	19.06	18.15	18.54
3811	NYSE	GPS	Wed, Jul 11, 2007	19.10	19.10	18.46	18.67
3810	NYSE	GPS	Tue, Jul 10, 2007	18.93	19.21	18.54	18.62
3809	NYSE	GPS	Mon, Jul 9, 2007	19.13	19.20	18.90	18.96
3808	NYSE	GPS	Fri, Jul 6, 2007	19.12	19.24	18.98	19.22
3807	NYSE	GPS	Thu, Jul 5, 2007	19.19	19.28	19.15	19.20
3806	NYSE	GPS	Tue, Jul 3, 2007	19.25	19.29	19.20	19.24
3805	NYSE	GPS	Mon, Jul 2, 2007	19.24	19.30	19.13	19.26
3804	NYSE	GPS	Fri, Jun 29, 2007	19.21	19.25	19.07	19.10
3803	NYSE	GPS	Thu, Jun 28, 2007	19.24	19.35	19.11	19.13
3802	NYSE	GPS	Wed, Jun 27, 2007	19.00	19.35	18.96	19.29
3801	NYSE	GPS	Tue, Jun 26, 2007	19.26	19.35	18.97	19.20
3800	NYSE	GPS	Mon, Jun 25, 2007	19.25	19.40	19.04	19.12
3799	NYSE	GPS	Fri, Jun 22, 2007	19.46	19.66	19.23	19.34
3798	NYSE	GPS	Thu, Jun 21, 2007	19.15	19.57	18.93	19.46
3797	NYSE	GPS	Wed, Jun 20, 2007	19.29	19.46	19.10	19.15
3796	NYSE	GPS	Tue, Jun 19, 2007	19.00	19.50	18.90	19.40
3795	NYSE	GPS	Mon, Jun 18, 2007	19.00	19.13	18.95	19.04
3794	NYSE	GPS	Fri, Jun 15, 2007	19.11	19.14	18.89	18.97
3793	NYSE	GPS	Thu, Jun 14, 2007	18.98	19.08	18.81	19.05
3792	NYSE	GPS	Wed, Jun 13, 2007	18.77	18.98	18.76	18.97
3791	NYSE	GPS	Tue, Jun 12, 2007	18.62	18.85	18.60	18.75
3790	NYSE	GPS	Mon, Jun 11, 2007	18.42	18.87	18.38	18.77
3789	NYSE	GPS	Fri, Jun 8, 2007	18.11	18.47	18.09	18.47
3788	NYSE	GPS	Thu, Jun 7, 2007	18.46	18.69	18.06	18.14
3787	NYSE	GPS	Wed, Jun 6, 2007	18.36	18.45	18.17	18.36
3786	NYSE	GPS	Tue, Jun 5, 2007	18.42	18.43	18.26	18.39
3785	NYSE	GPS	Mon, Jun 4, 2007	18.40	18.69	18.40	18.56
3784	NYSE	GPS	Fri, Jun 1, 2007	18.52	18.86	18.49	18.51
3783	NYSE	GPS	Thu, May 31, 2007	18.48	18.65	18.43	18.52
3782	NYSE	GPS	Wed, May 30, 2007	18.23	18.59	18.23	18.50
3781	NYSE	GPS	Tue, May 29, 2007	18.20	18.64	18.20	18.38
3780	NYSE	GPS	Fri, May 25, 2007	18.40	18.66	18.17	18.18
3779	NYSE	GPS	Thu, May 24, 2007	18.28	18.55	18.09	18.29
3778	NYSE	GPS	Wed, May 23, 2007	18.39	18.65	18.33	18.37
3777	NYSE	GPS	Tue, May 22, 2007	18.41	18.54	18.28	18.41
3776	NYSE	GPS	Mon, May 21, 2007	18.44	18.64	18.39	18.47
3775	NYSE	GPS	Fri, May 18, 2007	18.43	18.61	18.28	18.44
3774	NYSE	GPS	Thu, May 17, 2007	18.13	18.28	18.07	18.25
3773	NYSE	GPS	Wed, May 16, 2007	18.14	18.28	18.05	18.16
3772	NYSE	GPS	Tue, May 15, 2007	18.22	18.45	18.06	18.09
3771	NYSE	GPS	Mon, May 14, 2007	18.27	18.47	18.16	18.29
3770	NYSE	GPS	Fri, May 11, 2007	18.36	18.42	18.09	18.32
3769	NYSE	GPS	Thu, May 10, 2007	17.92	18.81	17.90	18.28
3768	NYSE	GPS	Wed, May 9, 2007	18.05	18.52	18.04	18.43
3767	NYSE	GPS	Tue, May 8, 2007	18.28	18.37	18.10	18.13
3766	NYSE	GPS	Mon, May 7, 2007	18.46	18.51	18.32	18.37
3765	NYSE	GPS	Fri, May 4, 2007	18.22	18.60	18.05	18.50
3764	NYSE	GPS	Thu, May 3, 2007	18.31	18.43	18.05	18.25
3763	NYSE	GPS	Wed, May 2, 2007	17.81	18.66	17.70	18.35
3762	NYSE	GPS	Tue, May 1, 2007	17.86	18.05	17.53	17.63
3761	NYSE	GPS	Mon, Apr 30, 2007	18.27	18.37	17.95	17.95
3760	NYSE	GPS	Fri, Apr 27, 2007	18.35	18.43	18.25	18.31
3759	NYSE	GPS	Thu, Apr 26, 2007	18.52	18.60	18.27	18.37
3758	NYSE	GPS	Wed, Apr 25, 2007	18.74	18.77	18.54	18.60
3757	NYSE	GPS	Tue, Apr 24, 2007	18.66	18.86	18.47	18.74
3756	NYSE	GPS	Mon, Apr 23, 2007	18.93	19.11	18.78	18.91
3755	NYSE	GPS	Fri, Apr 20, 2007	18.82	18.96	18.63	18.96
3754	NYSE	GPS	Thu, Apr 19, 2007	18.83	18.83	18.49	18.54
3753	NYSE	GPS	Wed, Apr 18, 2007	18.77	18.77	18.47	18.64
3752	NYSE	GPS	Tue, Apr 17, 2007	18.80	18.89	18.64	18.71
3751	NYSE	GPS	Mon, Apr 16, 2007	18.57	18.98	18.45	18.83
3750	NYSE	GPS	Fri, Apr 13, 2007	18.85	18.85	18.34	18.47
3749	NYSE	GPS	Thu, Apr 12, 2007	18.80	18.88	18.23	18.61
3748	NYSE	GPS	Wed, Apr 11, 2007	18.70	18.97	18.49	18.62
3747	NYSE	GPS	Tue, Apr 10, 2007	18.38	18.53	18.16	18.34
3746	NYSE	GPS	Mon, Apr 9, 2007	17.96	18.48	17.29	18.39
3745	NYSE	GPS	Thu, Apr 5, 2007	17.64	17.85	17.60	17.64
3744	NYSE	GPS	Wed, Apr 4, 2007	17.72	18.09	17.66	17.82
3743	NYSE	GPS	Tue, Apr 3, 2007	17.39	17.78	17.31	17.78
3742	NYSE	GPS	Mon, Apr 2, 2007	17.22	17.40	17.21	17.35
3741	NYSE	GPS	Fri, Mar 30, 2007	17.29	17.47	17.11	17.21
3740	NYSE	GPS	Thu, Mar 29, 2007	17.42	17.64	17.23	17.33
3739	NYSE	GPS	Wed, Mar 28, 2007	17.67	17.70	17.40	17.50
3738	NYSE	GPS	Tue, Mar 27, 2007	17.85	17.87	17.65	17.81
3737	NYSE	GPS	Mon, Mar 26, 2007	17.86	17.97	17.65	17.88
3736	NYSE	GPS	Fri, Mar 23, 2007	18.08	18.08	17.71	17.85
3735	NYSE	GPS	Thu, Mar 22, 2007	17.56	18.22	17.56	17.91
3734	NYSE	GPS	Wed, Mar 21, 2007	17.49	17.76	17.47	17.76
3733	NYSE	GPS	Tue, Mar 20, 2007	17.42	17.51	17.42	17.51
3732	NYSE	GPS	Mon, Mar 19, 2007	17.50	17.59	17.38	17.46
3731	NYSE	GPS	Fri, Mar 16, 2007	17.53	17.60	17.45	17.50
3730	NYSE	GPS	Thu, Mar 15, 2007	17.46	17.61	17.44	17.53
3729	NYSE	GPS	Wed, Mar 14, 2007	17.56	17.73	17.23	17.46
3728	NYSE	GPS	Tue, Mar 13, 2007	17.89	17.95	17.49	17.54
3727	NYSE	GPS	Mon, Mar 12, 2007	17.77	18.12	17.71	18.08
3726	NYSE	GPS	Fri, Mar 9, 2007	18.01	18.15	17.66	17.84
3725	NYSE	GPS	Thu, Mar 8, 2007	18.19	18.20	17.84	17.95
3724	NYSE	GPS	Wed, Mar 7, 2007	17.94	18.15	17.81	17.99
3723	NYSE	GPS	Tue, Mar 6, 2007	18.21	18.25	17.77	17.99
3722	NYSE	GPS	Mon, Mar 5, 2007	18.51	18.51	17.80	17.88
3721	NYSE	GPS	Fri, Mar 2, 2007	18.86	18.90	18.09	18.40
3720	NYSE	GPS	Thu, Mar 1, 2007	18.90	19.32	18.55	19.03
3719	NYSE	GPS	Wed, Feb 28, 2007	19.00	19.31	18.21	19.19
3718	NYSE	GPS	Tue, Feb 27, 2007	19.59	19.59	18.71	18.94
3717	NYSE	GPS	Mon, Feb 26, 2007	20.00	20.14	19.63	19.65
3716	NYSE	GPS	Fri, Feb 23, 2007	19.92	20.00	19.70	19.81
3715	NYSE	GPS	Thu, Feb 22, 2007	20.03	20.24	19.73	19.91
3714	NYSE	GPS	Wed, Feb 21, 2007	20.09	20.09	19.83	19.98
3713	NYSE	GPS	Tue, Feb 20, 2007	19.96	20.26	19.90	20.12
3712	NYSE	GPS	Fri, Feb 16, 2007	19.94	20.14	19.86	20.02
3711	NYSE	GPS	Thu, Feb 15, 2007	19.98	20.02	19.86	19.99
3710	NYSE	GPS	Wed, Feb 14, 2007	20.00	20.19	19.89	19.96
3709	NYSE	GPS	Tue, Feb 13, 2007	19.70	20.13	19.69	19.96
3708	NYSE	GPS	Mon, Feb 12, 2007	19.57	19.74	19.52	19.66
3707	NYSE	GPS	Fri, Feb 9, 2007	19.76	19.84	19.41	19.55
3706	NYSE	GPS	Thu, Feb 8, 2007	20.01	20.10	19.69	19.75
3705	NYSE	GPS	Wed, Feb 7, 2007	19.40	19.54	19.21	19.25
3704	NYSE	GPS	Tue, Feb 6, 2007	19.25	19.47	19.09	19.40
3703	NYSE	GPS	Mon, Feb 5, 2007	19.47	19.59	19.15	19.25
3702	NYSE	GPS	Fri, Feb 2, 2007	19.51	19.51	19.19	19.47
3701	NYSE	GPS	Thu, Feb 1, 2007	19.18	19.67	19.07	19.59
3700	NYSE	GPS	Wed, Jan 31, 2007	19.03	19.36	18.87	19.17
3699	NYSE	GPS	Tue, Jan 30, 2007	18.93	19.13	18.85	19.04
3698	NYSE	GPS	Mon, Jan 29, 2007	19.00	19.00	18.72	18.81
3697	NYSE	GPS	Fri, Jan 26, 2007	19.13	19.22	18.78	19.04
3696	NYSE	GPS	Thu, Jan 25, 2007	19.68	19.70	19.05	19.32
3695	NYSE	GPS	Wed, Jan 24, 2007	19.25	19.54	19.21	19.93
3694	NYSE	GPS	Tue, Jan 23, 2007	20.35	20.35	19.19	19.26
3693	NYSE	GPS	Mon, Jan 22, 2007	19.91	20.03	19.72	19.90
3692	NYSE	GPS	Fri, Jan 19, 2007	20.06	20.10	19.68	20.00
3691	NYSE	GPS	Thu, Jan 18, 2007	20.24	20.24	19.75	19.92
3690	NYSE	GPS	Wed, Jan 17, 2007	20.04	20.22	19.79	19.86
3689	NYSE	GPS	Tue, Jan 16, 2007	20.20	20.20	19.91	20.01
3688	NYSE	GPS	Fri, Jan 12, 2007	20.40	20.69	20.25	20.30
3687	NYSE	GPS	Thu, Jan 11, 2007	19.96	20.74	18.50	20.51
3686	NYSE	GPS	Wed, Jan 10, 2007	20.13	20.14	19.76	20.04
3685	NYSE	GPS	Tue, Jan 9, 2007	20.25	20.34	19.75	20.19
3684	NYSE	GPS	Mon, Jan 8, 2007	18.89	21.04	18.69	20.26
3683	NYSE	GPS	Fri, Jan 5, 2007	19.46	19.58	18.81	18.89
3682	NYSE	GPS	Thu, Jan 4, 2007	18.89	19.75	18.70	19.44
3681	NYSE	GPS	Wed, Jan 3, 2007	19.82	20.10	19.20	19.31
3680	NYSE	GPS	Fri, Dec 29, 2006	19.85	19.85	19.39	19.50
3679	NYSE	GPS	Thu, Dec 28, 2006	19.81	20.14	19.70	19.84
3678	NYSE	GPS	Wed, Dec 27, 2006	19.98	20.00	19.60	19.84
3677	NYSE	GPS	Tue, Dec 26, 2006	20.21	20.30	19.55	19.85
3676	NYSE	GPS	Fri, Dec 22, 2006	19.42	20.10	19.42	19.95
3675	NYSE	GPS	Thu, Dec 21, 2006	20.44	20.68	19.70	19.90
3674	NYSE	GPS	Wed, Dec 20, 2006	19.60	20.18	19.60	19.96
3673	NYSE	GPS	Tue, Dec 19, 2006	20.49	20.49	19.92	20.18
3672	NYSE	GPS	Mon, Dec 18, 2006	20.50	20.70	20.10	20.19
3671	NYSE	GPS	Fri, Dec 15, 2006	20.48	20.70	20.29	20.39
3670	NYSE	GPS	Thu, Dec 14, 2006	20.05	20.40	19.82	20.28
3669	NYSE	GPS	Wed, Dec 13, 2006	19.75	19.79	19.45	19.57
3668	NYSE	GPS	Tue, Dec 12, 2006	19.72	19.78	19.44	19.55
3667	NYSE	GPS	Mon, Dec 11, 2006	19.70	19.90	19.61	19.72
3666	NYSE	GPS	Fri, Dec 8, 2006	19.58	19.81	19.45	19.66
3665	NYSE	GPS	Thu, Dec 7, 2006	19.00	20.28	19.00	19.58
3664	NYSE	GPS	Wed, Dec 6, 2006	18.74	18.96	18.74	18.93
3663	NYSE	GPS	Tue, Dec 5, 2006	18.90	19.06	18.74	18.89
3662	NYSE	GPS	Mon, Dec 4, 2006	18.72	19.04	18.58	18.96
3661	NYSE	GPS	Fri, Dec 1, 2006	18.73	19.06	18.56	18.68
3660	NYSE	GPS	Thu, Nov 30, 2006	18.50	18.93	18.40	18.72
3659	NYSE	GPS	Wed, Nov 29, 2006	19.03	19.49	18.96	19.07
3658	NYSE	GPS	Tue, Nov 28, 2006	19.03	19.04	18.87	19.02
3657	NYSE	GPS	Mon, Nov 27, 2006	19.40	19.54	19.06	19.07
3656	NYSE	GPS	Fri, Nov 24, 2006	19.12	19.33	19.10	19.30
3655	NYSE	GPS	Wed, Nov 22, 2006	19.20	19.36	18.97	19.25
3654	NYSE	GPS	Tue, Nov 21, 2006	19.36	19.40	18.97	19.04
3653	NYSE	GPS	Mon, Nov 20, 2006	19.80	19.80	19.28	19.41
3652	NYSE	GPS	Fri, Nov 17, 2006	19.50	20.11	19.46	19.81
3651	NYSE	GPS	Thu, Nov 16, 2006	20.00	20.05	19.54	19.80
3650	NYSE	GPS	Wed, Nov 15, 2006	19.95	20.22	19.91	20.02
3649	NYSE	GPS	Tue, Nov 14, 2006	19.99	20.11	19.84	19.93
3648	NYSE	GPS	Mon, Nov 13, 2006	20.09	20.25	19.82	19.85
3647	NYSE	GPS	Fri, Nov 10, 2006	19.60	20.33	19.45	20.19
3646	NYSE	GPS	Thu, Nov 9, 2006	19.44	20.03	19.44	20.02
3645	NYSE	GPS	Wed, Nov 8, 2006	19.11	19.63	19.11	19.48
3644	NYSE	GPS	Tue, Nov 7, 2006	19.58	19.60	19.05	19.49
3643	NYSE	GPS	Mon, Nov 6, 2006	19.58	19.93	19.44	19.50
3642	NYSE	GPS	Fri, Nov 3, 2006	19.65	19.75	19.44	19.57
3641	NYSE	GPS	Thu, Nov 2, 2006	19.26	19.58	19.10	19.50
3640	NYSE	GPS	Wed, Nov 1, 2006	21.03	21.09	20.55	20.64
3639	NYSE	GPS	Tue, Oct 31, 2006	21.00	21.39	20.71	21.02
3638	NYSE	GPS	Mon, Oct 30, 2006	20.59	21.15	20.55	21.09
3637	NYSE	GPS	Fri, Oct 27, 2006	20.58	20.84	20.38	20.72
3636	NYSE	GPS	Thu, Oct 26, 2006	19.97	20.67	19.70	20.51
3635	NYSE	GPS	Wed, Oct 25, 2006	19.94	20.05	19.67	19.73
3634	NYSE	GPS	Tue, Oct 24, 2006	19.92	20.03	19.81	19.94
3633	NYSE	GPS	Mon, Oct 23, 2006	19.82	20.13	18.96	20.06
3632	NYSE	GPS	Fri, Oct 20, 2006	19.93	19.94	19.04	19.30
3631	NYSE	GPS	Thu, Oct 19, 2006	19.72	19.87	19.44	19.47
3630	NYSE	GPS	Wed, Oct 18, 2006	19.47	19.73	19.42	19.56
3629	NYSE	GPS	Tue, Oct 17, 2006	19.29	19.50	19.10	19.46
3628	NYSE	GPS	Mon, Oct 16, 2006	19.64	19.64	19.20	19.49
3627	NYSE	GPS	Fri, Oct 13, 2006	19.72	19.92	19.62	19.85
3626	NYSE	GPS	Thu, Oct 12, 2006	19.81	19.98	19.66	19.81
3625	NYSE	GPS	Wed, Oct 11, 2006	19.57	19.94	19.40	19.81
3624	NYSE	GPS	Tue, Oct 10, 2006	19.25	19.73	19.21	19.62
3623	NYSE	GPS	Mon, Oct 9, 2006	19.16	19.28	18.90	19.25
3622	NYSE	GPS	Fri, Oct 6, 2006	19.30	19.40	19.03	19.07
3621	NYSE	GPS	Thu, Oct 5, 2006	19.36	19.36	18.85	19.26
3620	NYSE	GPS	Wed, Oct 4, 2006	19.22	19.50	19.20	19.44
3619	NYSE	GPS	Tue, Oct 3, 2006	18.90	19.30	18.74	19.21
3618	NYSE	GPS	Mon, Oct 2, 2006	19.13	19.20	18.87	18.93
3617	NYSE	GPS	Fri, Sep 29, 2006	19.01	19.27	18.93	18.95
3616	NYSE	GPS	Thu, Sep 28, 2006	19.07	19.34	19.02	19.17
3615	NYSE	GPS	Wed, Sep 27, 2006	18.90	19.44	18.90	19.07
3614	NYSE	GPS	Tue, Sep 26, 2006	18.53	18.64	18.43	18.50
3613	NYSE	GPS	Mon, Sep 25, 2006	18.49	18.71	18.43	18.47
3612	NYSE	GPS	Fri, Sep 22, 2006	18.08	18.43	18.03	18.39
3611	NYSE	GPS	Thu, Sep 21, 2006	18.34	18.44	18.14	18.16
3610	NYSE	GPS	Wed, Sep 20, 2006	18.29	18.47	18.19	18.34
3609	NYSE	GPS	Tue, Sep 19, 2006	18.28	18.45	18.09	18.16
3608	NYSE	GPS	Mon, Sep 18, 2006	18.00	18.48	17.96	18.21
3607	NYSE	GPS	Fri, Sep 15, 2006	17.85	17.98	17.68	17.92
3606	NYSE	GPS	Thu, Sep 14, 2006	17.49	17.78	17.47	17.68
3605	NYSE	GPS	Wed, Sep 13, 2006	17.48	17.59	17.37	17.48
3604	NYSE	GPS	Tue, Sep 12, 2006	16.99	17.33	16.99	17.08
3603	NYSE	GPS	Mon, Sep 11, 2006	16.85	17.07	16.77	16.90
3602	NYSE	GPS	Fri, Sep 8, 2006	16.61	16.91	16.41	16.90
3601	NYSE	GPS	Thu, Sep 7, 2006	16.92	17.00	16.71	16.73
3600	NYSE	GPS	Wed, Sep 6, 2006	16.76	16.95	16.61	16.92
3599	NYSE	GPS	Tue, Sep 5, 2006	16.97	17.02	16.71	16.75
3598	NYSE	GPS	Fri, Sep 1, 2006	16.94	17.00	16.81	16.90
3597	NYSE	GPS	Thu, Aug 31, 2006	17.15	17.15	16.77	16.81
3596	NYSE	GPS	Wed, Aug 30, 2006	17.01	17.27	16.96	17.22
3595	NYSE	GPS	Tue, Aug 29, 2006	16.93	17.07	16.87	16.96
3594	NYSE	GPS	Mon, Aug 28, 2006	16.67	17.03	16.62	16.85
3593	NYSE	GPS	Fri, Aug 25, 2006	16.48	16.76	16.45	16.61
3592	NYSE	GPS	Thu, Aug 24, 2006	16.51	16.60	16.41	16.57
3591	NYSE	GPS	Wed, Aug 23, 2006	16.75	16.84	16.48	16.52
3590	NYSE	GPS	Tue, Aug 22, 2006	16.91	16.97	16.75	16.80
3589	NYSE	GPS	Mon, Aug 21, 2006	16.55	16.97	16.55	16.87
3588	NYSE	GPS	Fri, Aug 18, 2006	16.65	16.82	16.46	16.65
3587	NYSE	GPS	Thu, Aug 17, 2006	17.41	17.72	17.20	17.30
3586	NYSE	GPS	Wed, Aug 16, 2006	17.20	17.48	17.12	17.38
3585	NYSE	GPS	Tue, Aug 15, 2006	17.00	17.30	16.92	17.25
3584	NYSE	GPS	Mon, Aug 14, 2006	17.00	17.12	16.93	17.00
3583	NYSE	GPS	Fri, Aug 11, 2006	16.75	16.98	16.73	16.90
3582	NYSE	GPS	Thu, Aug 10, 2006	16.57	16.92	16.57	16.81
3581	NYSE	GPS	Wed, Aug 9, 2006	16.87	16.99	16.58	16.60
3580	NYSE	GPS	Tue, Aug 8, 2006	16.93	16.99	16.59	16.80
3579	NYSE	GPS	Mon, Aug 7, 2006	16.75	16.92	16.63	16.90
3578	NYSE	GPS	Fri, Aug 4, 2006	16.86	17.05	16.63	16.75
3577	NYSE	GPS	Thu, Aug 3, 2006	16.50	16.81	16.25	16.61
3576	NYSE	GPS	Wed, Aug 2, 2006	16.05	17.50	16.05	17.12
3575	NYSE	GPS	Tue, Aug 1, 2006	17.17	17.18	16.87	16.89
3574	NYSE	GPS	Mon, Jul 31, 2006	17.11	17.66	17.11	17.35
3573	NYSE	GPS	Fri, Jul 28, 2006	16.70	17.23	16.60	17.12
3572	NYSE	GPS	Thu, Jul 27, 2006	17.07	17.15	16.50	16.55
3571	NYSE	GPS	Wed, Jul 26, 2006	16.94	17.10	16.73	17.01
3570	NYSE	GPS	Tue, Jul 25, 2006	16.89	17.15	16.65	16.88
3569	NYSE	GPS	Mon, Jul 24, 2006	16.26	17.08	16.26	16.80
3568	NYSE	GPS	Fri, Jul 21, 2006	16.48	16.51	16.24	16.26
3567	NYSE	GPS	Thu, Jul 20, 2006	16.73	17.00	16.45	16.47
3566	NYSE	GPS	Wed, Jul 19, 2006	16.25	16.80	16.25	16.73
3565	NYSE	GPS	Tue, Jul 18, 2006	16.37	16.55	15.91	16.22
3564	NYSE	GPS	Mon, Jul 17, 2006	16.40	16.66	16.35	16.38
3563	NYSE	GPS	Fri, Jul 14, 2006	16.52	16.53	16.07	16.36
3562	NYSE	GPS	Thu, Jul 13, 2006	16.90	16.97	16.20	16.51
3561	NYSE	GPS	Wed, Jul 12, 2006	17.35	17.45	16.81	16.95
3560	NYSE	GPS	Tue, Jul 11, 2006	17.47	17.62	17.00	17.29
3559	NYSE	GPS	Mon, Jul 10, 2006	16.65	17.75	16.64	17.57
3558	NYSE	GPS	Fri, Jul 7, 2006	16.96	16.99	16.52	16.62
3557	NYSE	GPS	Thu, Jul 6, 2006	17.03	17.10	16.78	16.95
3556	NYSE	GPS	Wed, Jul 5, 2006	17.25	17.35	16.93	17.03
3555	NYSE	GPS	Mon, Jul 3, 2006	17.53	17.60	17.15	17.24
3554	NYSE	GPS	Fri, Jun 30, 2006	17.37	17.44	17.26	17.40
3553	NYSE	GPS	Thu, Jun 29, 2006	17.00	17.46	16.90	17.44
3552	NYSE	GPS	Wed, Jun 28, 2006	17.03	17.15	16.83	16.89
3551	NYSE	GPS	Tue, Jun 27, 2006	17.25	17.32	16.89	16.92
3550	NYSE	GPS	Mon, Jun 26, 2006	17.50	17.65	17.28	17.30
3549	NYSE	GPS	Fri, Jun 23, 2006	17.37	17.63	17.31	17.53
3548	NYSE	GPS	Thu, Jun 22, 2006	17.45	17.52	17.27	17.40
3547	NYSE	GPS	Wed, Jun 21, 2006	17.57	17.64	17.41	17.48
3546	NYSE	GPS	Tue, Jun 20, 2006	17.36	17.67	17.26	17.61
3545	NYSE	GPS	Mon, Jun 19, 2006	17.73	17.83	17.32	17.40
3544	NYSE	GPS	Fri, Jun 16, 2006	17.59	17.77	17.49	17.60
3543	NYSE	GPS	Thu, Jun 15, 2006	17.25	17.70	17.23	17.58
3542	NYSE	GPS	Wed, Jun 14, 2006	17.28	17.53	17.18	17.25
3541	NYSE	GPS	Tue, Jun 13, 2006	17.38	17.67	17.21	17.30
3540	NYSE	GPS	Mon, Jun 12, 2006	17.79	17.80	17.36	17.38
3539	NYSE	GPS	Fri, Jun 9, 2006	17.38	17.92	17.33	17.79
3538	NYSE	GPS	Thu, Jun 8, 2006	17.50	17.60	17.30	17.41
3537	NYSE	GPS	Wed, Jun 7, 2006	17.53	17.69	17.47	17.56
3536	NYSE	GPS	Tue, Jun 6, 2006	17.39	17.70	17.23	17.47
3535	NYSE	GPS	Mon, Jun 5, 2006	17.81	17.85	17.42	17.42
3534	NYSE	GPS	Fri, Jun 2, 2006	17.97	17.99	17.41	17.89
3533	NYSE	GPS	Thu, Jun 1, 2006	18.10	18.29	17.85	18.00
3532	NYSE	GPS	Wed, May 31, 2006	17.95	18.23	17.88	18.20
3531	NYSE	GPS	Tue, May 30, 2006	18.20	18.21	17.86	17.93
3530	NYSE	GPS	Fri, May 26, 2006	18.33	18.42	18.20	18.34
3529	NYSE	GPS	Thu, May 25, 2006	18.28	18.39	18.13	18.26
3528	NYSE	GPS	Wed, May 24, 2006	18.63	18.63	18.08	18.27
3527	NYSE	GPS	Tue, May 23, 2006	18.69	18.88	18.60	18.62
3526	NYSE	GPS	Mon, May 22, 2006	18.38	18.70	18.12	18.63
3525	NYSE	GPS	Fri, May 19, 2006	18.50	18.78	18.28	18.48
3524	NYSE	GPS	Thu, May 18, 2006	17.87	18.00	17.75	17.92
3523	NYSE	GPS	Wed, May 17, 2006	17.86	17.98	17.76	17.81
3522	NYSE	GPS	Tue, May 16, 2006	17.97	18.07	17.95	17.96
3521	NYSE	GPS	Mon, May 15, 2006	17.87	18.09	17.79	18.01
3520	NYSE	GPS	Fri, May 12, 2006	18.00	18.05	17.80	17.85
3519	NYSE	GPS	Thu, May 11, 2006	18.13	18.20	17.98	18.00
3518	NYSE	GPS	Wed, May 10, 2006	18.24	18.33	18.07	18.25
3517	NYSE	GPS	Tue, May 9, 2006	18.43	18.48	18.24	18.31
3516	NYSE	GPS	Mon, May 8, 2006	18.40	18.86	18.37	18.49
3515	NYSE	GPS	Fri, May 5, 2006	18.15	18.37	18.00	18.37
3514	NYSE	GPS	Thu, May 4, 2006	18.45	18.49	18.03	18.16
3513	NYSE	GPS	Wed, May 3, 2006	18.02	18.07	17.98	18.03
3512	NYSE	GPS	Tue, May 2, 2006	18.19	18.24	17.99	18.02
3511	NYSE	GPS	Mon, May 1, 2006	18.17	18.35	18.07	18.15
3510	NYSE	GPS	Fri, Apr 28, 2006	17.94	18.11	17.93	18.09
3509	NYSE	GPS	Thu, Apr 27, 2006	18.00	18.10	17.90	17.99
3508	NYSE	GPS	Wed, Apr 26, 2006	17.99	18.25	17.97	18.02
3507	NYSE	GPS	Tue, Apr 25, 2006	17.95	18.08	17.83	18.01
3506	NYSE	GPS	Mon, Apr 24, 2006	17.92	18.03	17.84	17.93
3505	NYSE	GPS	Fri, Apr 21, 2006	18.07	18.07	17.80	17.92
3504	NYSE	GPS	Thu, Apr 20, 2006	17.83	18.00	17.80	17.94
3503	NYSE	GPS	Wed, Apr 19, 2006	17.70	17.90	17.65	17.81
3502	NYSE	GPS	Tue, Apr 18, 2006	17.54	17.80	17.51	17.69
3501	NYSE	GPS	Mon, Apr 17, 2006	17.64	17.80	17.34	17.55
3500	NYSE	GPS	Thu, Apr 13, 2006	17.72	17.83	17.64	17.67
3499	NYSE	GPS	Wed, Apr 12, 2006	17.56	18.00	17.56	17.71
3498	NYSE	GPS	Tue, Apr 11, 2006	17.82	18.07	17.68	17.95
3497	NYSE	GPS	Mon, Apr 10, 2006	18.20	18.21	17.70	17.87
3496	NYSE	GPS	Fri, Apr 7, 2006	18.71	18.71	18.19	18.21
3495	NYSE	GPS	Thu, Apr 6, 2006	18.27	18.66	18.24	18.57
3494	NYSE	GPS	Wed, Apr 5, 2006	18.66	18.85	18.56	18.66
3493	NYSE	GPS	Tue, Apr 4, 2006	18.46	18.78	18.34	18.70
3492	NYSE	GPS	Mon, Apr 3, 2006	19.08	19.10	18.47	18.49
3491	NYSE	GPS	Fri, Mar 31, 2006	18.27	18.80	18.20	18.68
3490	NYSE	GPS	Thu, Mar 30, 2006	17.97	18.39	17.95	18.34
3489	NYSE	GPS	Wed, Mar 29, 2006	18.12	18.23	18.03	18.03
3488	NYSE	GPS	Tue, Mar 28, 2006	18.43	18.43	18.07	18.13
3487	NYSE	GPS	Mon, Mar 27, 2006	18.10	18.42	18.09	18.35
3486	NYSE	GPS	Fri, Mar 24, 2006	18.20	18.26	18.10	18.15
3485	NYSE	GPS	Thu, Mar 23, 2006	18.16	18.34	18.14	18.28
3484	NYSE	GPS	Wed, Mar 22, 2006	17.93	18.32	17.93	18.26
3483	NYSE	GPS	Tue, Mar 21, 2006	18.29	18.32	17.97	17.99
3482	NYSE	GPS	Mon, Mar 20, 2006	18.17	18.36	18.16	18.25
3481	NYSE	GPS	Fri, Mar 17, 2006	18.37	18.38	18.18	18.22
3480	NYSE	GPS	Thu, Mar 16, 2006	18.19	18.39	18.15	18.25
3479	NYSE	GPS	Wed, Mar 15, 2006	18.19	18.29	18.13	18.19
3478	NYSE	GPS	Tue, Mar 14, 2006	17.90	18.27	17.86	18.26
3477	NYSE	GPS	Mon, Mar 13, 2006	18.00	18.07	17.60	17.95
3476	NYSE	GPS	Fri, Mar 10, 2006	17.76	18.06	17.75	18.01
3475	NYSE	GPS	Thu, Mar 9, 2006	17.67	18.15	17.58	17.74
3474	NYSE	GPS	Wed, Mar 8, 2006	17.49	17.82	17.26	17.69
3473	NYSE	GPS	Tue, Mar 7, 2006	17.85	17.94	17.35	17.57
3472	NYSE	GPS	Mon, Mar 6, 2006	18.20	18.26	17.95	17.97
3471	NYSE	GPS	Fri, Mar 3, 2006	18.15	18.46	18.11	18.27
3470	NYSE	GPS	Thu, Mar 2, 2006	18.01	18.45	18.00	18.28
3469	NYSE	GPS	Wed, Mar 1, 2006	18.49	18.66	18.39	18.66
3468	NYSE	GPS	Tue, Feb 28, 2006	18.48	18.54	18.24	18.54
3467	NYSE	GPS	Mon, Feb 27, 2006	18.43	18.66	18.35	18.59
3466	NYSE	GPS	Fri, Feb 24, 2006	18.25	18.67	18.17	18.43
3465	NYSE	GPS	Thu, Feb 23, 2006	19.20	19.42	19.01	19.10
3464	NYSE	GPS	Wed, Feb 22, 2006	19.04	19.35	18.85	19.14
3463	NYSE	GPS	Tue, Feb 21, 2006	19.18	19.30	18.90	18.94
3462	NYSE	GPS	Fri, Feb 17, 2006	18.84	18.92	18.66	18.82
3461	NYSE	GPS	Thu, Feb 16, 2006	18.54	18.84	18.44	18.71
3460	NYSE	GPS	Wed, Feb 15, 2006	18.20	18.54	18.09	18.46
3459	NYSE	GPS	Tue, Feb 14, 2006	18.07	18.35	17.96	18.30
3458	NYSE	GPS	Mon, Feb 13, 2006	18.25	18.30	17.90	18.00
3457	NYSE	GPS	Fri, Feb 10, 2006	18.35	18.50	18.19	18.25
3456	NYSE	GPS	Thu, Feb 9, 2006	18.15	18.45	18.15	18.35
3455	NYSE	GPS	Wed, Feb 8, 2006	18.60	18.60	18.03	18.14
3454	NYSE	GPS	Tue, Feb 7, 2006	18.38	18.75	18.30	18.35
3453	NYSE	GPS	Mon, Feb 6, 2006	18.71	18.81	18.42	18.74
3452	NYSE	GPS	Fri, Feb 3, 2006	18.35	18.70	18.25	18.63
3451	NYSE	GPS	Thu, Feb 2, 2006	18.90	19.00	18.20	18.55
3450	NYSE	GPS	Wed, Feb 1, 2006	18.00	18.30	17.86	17.98
3449	NYSE	GPS	Tue, Jan 31, 2006	18.00	18.24	17.92	18.09
3448	NYSE	GPS	Mon, Jan 30, 2006	17.90	18.07	17.70	17.95
3447	NYSE	GPS	Fri, Jan 27, 2006	17.28	17.43	17.15	17.38
3446	NYSE	GPS	Thu, Jan 26, 2006	17.17	17.22	16.90	17.12
3445	NYSE	GPS	Wed, Jan 25, 2006	17.07	17.33	16.87	17.16
3444	NYSE	GPS	Tue, Jan 24, 2006	16.90	17.60	16.89	17.06
3443	NYSE	GPS	Mon, Jan 23, 2006	16.94	17.12	16.83	16.90
3442	NYSE	GPS	Fri, Jan 20, 2006	17.27	17.35	16.96	16.98
3441	NYSE	GPS	Thu, Jan 19, 2006	17.30	17.35	17.14	17.17
3440	NYSE	GPS	Wed, Jan 18, 2006	17.20	17.51	17.05	17.19
3439	NYSE	GPS	Tue, Jan 17, 2006	17.35	17.38	17.13	17.24
3438	NYSE	GPS	Fri, Jan 13, 2006	17.85	18.01	17.40	17.42
3437	NYSE	GPS	Thu, Jan 12, 2006	18.01	18.10	17.65	17.86
3436	NYSE	GPS	Wed, Jan 11, 2006	17.60	18.21	17.52	18.15
3435	NYSE	GPS	Tue, Jan 10, 2006	17.49	17.55	17.37	17.48
3434	NYSE	GPS	Mon, Jan 9, 2006	17.50	17.70	17.41	17.62
3433	NYSE	GPS	Fri, Jan 6, 2006	17.50	17.62	17.14	17.61
3432	NYSE	GPS	Thu, Jan 5, 2006	17.63	17.93	17.32	17.46
3431	NYSE	GPS	Wed, Jan 4, 2006	17.65	17.72	17.43	17.62
3430	NYSE	GPS	Tue, Jan 3, 2006	17.78	17.80	17.30	17.71
3429	NYSE	GPS	Fri, Dec 30, 2005	17.64	17.86	17.62	17.64
3428	NYSE	GPS	Thu, Dec 29, 2005	17.61	17.90	17.61	17.81
3427	NYSE	GPS	Wed, Dec 28, 2005	17.62	17.87	17.62	17.64
3426	NYSE	GPS	Tue, Dec 27, 2005	17.67	17.90	17.65	17.66
3425	NYSE	GPS	Fri, Dec 23, 2005	17.75	17.82	17.63	17.64
3424	NYSE	GPS	Thu, Dec 22, 2005	17.56	17.81	17.42	17.73
3423	NYSE	GPS	Wed, Dec 21, 2005	17.80	17.98	17.57	17.57
3422	NYSE	GPS	Tue, Dec 20, 2005	18.00	18.00	17.61	17.69
3421	NYSE	GPS	Mon, Dec 19, 2005	18.19	18.24	17.98	18.00
3420	NYSE	GPS	Fri, Dec 16, 2005	18.31	18.59	18.15	18.24
3419	NYSE	GPS	Thu, Dec 15, 2005	18.39	18.42	18.09	18.18
3418	NYSE	GPS	Wed, Dec 14, 2005	17.78	18.45	17.75	18.40
3417	NYSE	GPS	Tue, Dec 13, 2005	17.70	17.89	17.62	17.83
3416	NYSE	GPS	Mon, Dec 12, 2005	17.83	18.03	17.70	17.75
3415	NYSE	GPS	Fri, Dec 9, 2005	17.80	17.93	17.62	17.84
3414	NYSE	GPS	Thu, Dec 8, 2005	17.73	17.80	17.63	17.74
3413	NYSE	GPS	Wed, Dec 7, 2005	17.69	17.87	17.58	17.70
3412	NYSE	GPS	Tue, Dec 6, 2005	17.67	17.81	17.57	17.71
3411	NYSE	GPS	Mon, Dec 5, 2005	17.62	17.67	17.30	17.47
3410	NYSE	GPS	Fri, Dec 2, 2005	17.80	18.14	17.60	17.79
3409	NYSE	GPS	Thu, Dec 1, 2005	17.33	17.59	17.16	17.40
3408	NYSE	GPS	Wed, Nov 30, 2005	17.60	17.70	17.28	17.38
3407	NYSE	GPS	Tue, Nov 29, 2005	17.36	17.79	17.36	17.69
3406	NYSE	GPS	Mon, Nov 28, 2005	17.38	17.73	17.29	17.33
3405	NYSE	GPS	Fri, Nov 25, 2005	17.69	17.90	17.41	17.72
3404	NYSE	GPS	Wed, Nov 23, 2005	17.96	18.19	17.64	17.68
3403	NYSE	GPS	Tue, Nov 22, 2005	17.38	18.00	17.34	17.96
3402	NYSE	GPS	Mon, Nov 21, 2005	17.04	17.51	17.00	17.47
3401	NYSE	GPS	Fri, Nov 18, 2005	17.00	18.00	16.71	17.06
3400	NYSE	GPS	Thu, Nov 17, 2005	18.25	18.53	18.25	18.51
3399	NYSE	GPS	Wed, Nov 16, 2005	17.78	18.20	17.60	18.16
3398	NYSE	GPS	Tue, Nov 15, 2005	18.25	18.26	17.76	17.88
3397	NYSE	GPS	Mon, Nov 14, 2005	18.45	18.75	18.28	18.41
3396	NYSE	GPS	Fri, Nov 11, 2005	18.54	18.57	18.25	18.45
3395	NYSE	GPS	Thu, Nov 10, 2005	18.01	18.53	17.95	18.53
3394	NYSE	GPS	Wed, Nov 9, 2005	18.00	18.09	17.84	18.04
3393	NYSE	GPS	Tue, Nov 8, 2005	18.08	18.08	17.72	17.98
3392	NYSE	GPS	Mon, Nov 7, 2005	17.35	18.08	17.35	18.08
3391	NYSE	GPS	Fri, Nov 4, 2005	17.15	17.37	17.10	17.27
3390	NYSE	GPS	Thu, Nov 3, 2005	17.10	17.80	16.99	17.10
3389	NYSE	GPS	Wed, Nov 2, 2005	17.12	17.24	16.99	17.00
3388	NYSE	GPS	Tue, Nov 1, 2005	17.28	17.30	16.99	17.11
3387	NYSE	GPS	Mon, Oct 31, 2005	17.00	17.39	17.00	17.28
3386	NYSE	GPS	Fri, Oct 28, 2005	16.58	16.95	16.55	16.87
3385	NYSE	GPS	Thu, Oct 27, 2005	16.90	17.00	16.54	16.56
3384	NYSE	GPS	Wed, Oct 26, 2005	16.75	17.12	16.70	16.90
3383	NYSE	GPS	Tue, Oct 25, 2005	16.82	16.93	16.51	16.80
3382	NYSE	GPS	Mon, Oct 24, 2005	16.39	16.89	16.39	16.86
3381	NYSE	GPS	Fri, Oct 21, 2005	16.43	16.60	16.19	16.34
3380	NYSE	GPS	Thu, Oct 20, 2005	16.15	16.56	16.10	16.19
3379	NYSE	GPS	Wed, Oct 19, 2005	16.00	16.24	15.90	16.20
3378	NYSE	GPS	Tue, Oct 18, 2005	16.17	16.24	15.98	16.00
3377	NYSE	GPS	Mon, Oct 17, 2005	16.17	16.35	15.99	16.22
3376	NYSE	GPS	Fri, Oct 14, 2005	16.17	16.20	15.98	16.18
3375	NYSE	GPS	Thu, Oct 13, 2005	16.21	16.24	16.00	16.09
3374	NYSE	GPS	Wed, Oct 12, 2005	16.25	16.25	15.90	16.18
3373	NYSE	GPS	Tue, Oct 11, 2005	16.52	16.65	16.16	16.25
3372	NYSE	GPS	Mon, Oct 10, 2005	16.80	16.83	16.51	16.51
3371	NYSE	GPS	Fri, Oct 7, 2005	17.04	17.15	16.68	16.73
3370	NYSE	GPS	Thu, Oct 6, 2005	16.81	17.35	16.75	16.91
3369	NYSE	GPS	Wed, Oct 5, 2005	17.35	17.35	16.93	16.93
3368	NYSE	GPS	Tue, Oct 4, 2005	17.47	17.74	17.26	17.28
3367	NYSE	GPS	Mon, Oct 3, 2005	17.56	17.75	17.34	17.42
3366	NYSE	GPS	Fri, Sep 30, 2005	17.25	17.58	17.22	17.43
3365	NYSE	GPS	Thu, Sep 29, 2005	17.04	17.49	16.87	17.31
3364	NYSE	GPS	Wed, Sep 28, 2005	17.13	17.27	16.92	17.03
3363	NYSE	GPS	Tue, Sep 27, 2005	17.22	17.30	16.97	17.15
3362	NYSE	GPS	Mon, Sep 26, 2005	17.35	17.55	17.08	17.19
3361	NYSE	GPS	Fri, Sep 23, 2005	17.22	17.33	16.70	17.10
3360	NYSE	GPS	Thu, Sep 22, 2005	17.12	17.54	16.86	17.21
3359	NYSE	GPS	Wed, Sep 21, 2005	17.28	17.33	16.91	17.02
3358	NYSE	GPS	Tue, Sep 20, 2005	17.84	17.99	17.30	17.39
3357	NYSE	GPS	Mon, Sep 19, 2005	18.04	18.06	17.70	17.86
3356	NYSE	GPS	Fri, Sep 16, 2005	18.30	18.59	17.95	18.00
3355	NYSE	GPS	Thu, Sep 15, 2005	18.55	18.65	18.20	18.29
3354	NYSE	GPS	Wed, Sep 14, 2005	18.70	18.79	18.50	18.52
3353	NYSE	GPS	Tue, Sep 13, 2005	18.65	18.96	18.50	18.79
3352	NYSE	GPS	Mon, Sep 12, 2005	18.86	18.95	18.76	18.91
3351	NYSE	GPS	Fri, Sep 9, 2005	18.99	18.99	18.82	18.95
3350	NYSE	GPS	Thu, Sep 8, 2005	19.15	19.15	18.85	18.90
3349	NYSE	GPS	Wed, Sep 7, 2005	18.81	19.06	18.73	19.06
3348	NYSE	GPS	Tue, Sep 6, 2005	18.63	18.95	18.60	18.89
3347	NYSE	GPS	Fri, Sep 2, 2005	18.38	18.56	18.22	18.52
3346	NYSE	GPS	Thu, Sep 1, 2005	18.50	18.89	18.32	18.38
3345	NYSE	GPS	Wed, Aug 31, 2005	18.65	19.01	18.51	19.01
3344	NYSE	GPS	Tue, Aug 30, 2005	19.07	19.15	18.49	18.71
3343	NYSE	GPS	Mon, Aug 29, 2005	18.96	19.23	18.85	19.15
3342	NYSE	GPS	Fri, Aug 26, 2005	19.16	19.22	18.98	18.98
3341	NYSE	GPS	Thu, Aug 25, 2005	19.13	19.36	19.05	19.10
3340	NYSE	GPS	Wed, Aug 24, 2005	19.43	19.56	19.10	19.16
3339	NYSE	GPS	Tue, Aug 23, 2005	19.61	19.73	19.42	19.44
3338	NYSE	GPS	Mon, Aug 22, 2005	19.75	19.93	19.46	19.57
3337	NYSE	GPS	Fri, Aug 19, 2005	20.16	20.16	19.37	19.74
3336	NYSE	GPS	Thu, Aug 18, 2005	20.55	20.78	20.11	20.15
3335	NYSE	GPS	Wed, Aug 17, 2005	20.85	21.15	20.47	20.47
3334	NYSE	GPS	Tue, Aug 16, 2005	21.62	21.64	20.84	20.93
3333	NYSE	GPS	Mon, Aug 15, 2005	21.59	21.68	21.24	21.64
3332	NYSE	GPS	Fri, Aug 12, 2005	21.62	21.79	21.52	21.63
3331	NYSE	GPS	Thu, Aug 11, 2005	21.85	21.99	21.31	21.65
3330	NYSE	GPS	Wed, Aug 10, 2005	21.65	22.00	21.53	21.76
3329	NYSE	GPS	Tue, Aug 9, 2005	21.60	22.19	21.40	21.46
3328	NYSE	GPS	Mon, Aug 8, 2005	20.77	21.80	20.45	21.35
3327	NYSE	GPS	Fri, Aug 5, 2005	20.79	20.83	20.45	20.62
3326	NYSE	GPS	Thu, Aug 4, 2005	20.25	20.75	20.07	20.69
3325	NYSE	GPS	Wed, Aug 3, 2005	21.17	21.19	20.71	20.94
3324	NYSE	GPS	Tue, Aug 2, 2005	21.34	21.38	21.16	21.26
3323	NYSE	GPS	Mon, Aug 1, 2005	21.15	21.41	21.02	21.33
3322	NYSE	GPS	Fri, Jul 29, 2005	21.42	21.47	21.10	21.11
3321	NYSE	GPS	Thu, Jul 28, 2005	21.19	21.52	21.18	21.51
3320	NYSE	GPS	Wed, Jul 27, 2005	20.89	21.20	20.80	21.15
3319	NYSE	GPS	Tue, Jul 26, 2005	21.15	21.15	20.79	20.80
3318	NYSE	GPS	Mon, Jul 25, 2005	21.29	21.39	21.04	21.13
3317	NYSE	GPS	Fri, Jul 22, 2005	21.00	21.40	20.93	21.36
3316	NYSE	GPS	Thu, Jul 21, 2005	20.90	21.02	20.71	20.99
3315	NYSE	GPS	Wed, Jul 20, 2005	20.65	20.94	20.54	20.90
3314	NYSE	GPS	Tue, Jul 19, 2005	20.69	20.75	20.59	20.71
3313	NYSE	GPS	Mon, Jul 18, 2005	20.60	20.73	20.53	20.67
3312	NYSE	GPS	Fri, Jul 15, 2005	20.71	20.78	20.52	20.72
3311	NYSE	GPS	Thu, Jul 14, 2005	20.90	21.00	20.55	20.70
3310	NYSE	GPS	Wed, Jul 13, 2005	21.00	21.05	20.77	20.85
3309	NYSE	GPS	Tue, Jul 12, 2005	20.87	21.11	20.87	21.03
3308	NYSE	GPS	Mon, Jul 11, 2005	21.00	21.12	20.82	20.94
3307	NYSE	GPS	Fri, Jul 8, 2005	20.90	21.15	20.70	20.97
3306	NYSE	GPS	Thu, Jul 7, 2005	20.40	21.25	20.15	20.99
3305	NYSE	GPS	Wed, Jul 6, 2005	20.23	20.31	19.58	20.23
3304	NYSE	GPS	Tue, Jul 5, 2005	19.70	20.38	19.70	20.26
3303	NYSE	GPS	Fri, Jul 1, 2005	19.88	19.91	19.68	19.82
3302	NYSE	GPS	Thu, Jun 30, 2005	19.93	20.10	19.65	19.75
3301	NYSE	GPS	Wed, Jun 29, 2005	20.00	20.14	19.92	20.09
3300	NYSE	GPS	Tue, Jun 28, 2005	19.54	20.02	19.52	19.95
3299	NYSE	GPS	Mon, Jun 27, 2005	19.90	19.98	19.52	19.55
3298	NYSE	GPS	Fri, Jun 24, 2005	20.20	20.34	19.90	19.91
3297	NYSE	GPS	Thu, Jun 23, 2005	20.85	20.94	20.32	20.32
3296	NYSE	GPS	Wed, Jun 22, 2005	20.86	21.02	20.80	20.88
3295	NYSE	GPS	Tue, Jun 21, 2005	20.79	20.92	20.60	20.84
3294	NYSE	GPS	Mon, Jun 20, 2005	20.79	20.86	20.56	20.80
3293	NYSE	GPS	Fri, Jun 17, 2005	21.11	21.11	20.71	20.95
3292	NYSE	GPS	Thu, Jun 16, 2005	20.90	20.98	20.82	20.88
3291	NYSE	GPS	Wed, Jun 15, 2005	21.19	21.27	20.86	21.08
3290	NYSE	GPS	Tue, Jun 14, 2005	20.85	21.30	20.85	21.29
3289	NYSE	GPS	Mon, Jun 13, 2005	20.86	21.03	20.85	20.98
3288	NYSE	GPS	Fri, Jun 10, 2005	21.05	21.20	20.85	20.99
3287	NYSE	GPS	Thu, Jun 9, 2005	20.91	21.15	20.83	21.08
3286	NYSE	GPS	Wed, Jun 8, 2005	21.13	21.18	20.89	20.89
3285	NYSE	GPS	Tue, Jun 7, 2005	21.03	21.25	21.03	21.10
3284	NYSE	GPS	Mon, Jun 6, 2005	20.82	21.18	20.81	21.03
3283	NYSE	GPS	Fri, Jun 3, 2005	21.10	21.26	20.75	20.84
3282	NYSE	GPS	Thu, Jun 2, 2005	20.25	21.35	20.00	21.24
3281	NYSE	GPS	Wed, Jun 1, 2005	20.90	21.36	20.90	21.35
3280	NYSE	GPS	Tue, May 31, 2005	21.21	21.30	20.95	21.00
3279	NYSE	GPS	Fri, May 27, 2005	21.28	21.41	21.15	21.19
3278	NYSE	GPS	Thu, May 26, 2005	21.61	21.73	21.28	21.36
3277	NYSE	GPS	Wed, May 25, 2005	21.36	21.73	21.26	21.59
3276	NYSE	GPS	Tue, May 24, 2005	21.65	21.65	21.33	21.49
3275	NYSE	GPS	Mon, May 23, 2005	21.53	21.78	21.43	21.63
3274	NYSE	GPS	Fri, May 20, 2005	21.72	21.73	21.00	21.46
3273	NYSE	GPS	Thu, May 19, 2005	21.54	21.85	21.38	21.74
3272	NYSE	GPS	Wed, May 18, 2005	21.34	21.54	21.30	21.54
3271	NYSE	GPS	Tue, May 17, 2005	20.85	21.30	20.85	21.24
3270	NYSE	GPS	Mon, May 16, 2005	20.64	21.03	20.50	21.00
3269	NYSE	GPS	Fri, May 13, 2005	20.91	20.99	20.32	20.60
3268	NYSE	GPS	Thu, May 12, 2005	20.97	21.18	20.90	20.90
3267	NYSE	GPS	Wed, May 11, 2005	20.95	21.18	20.90	21.00
3266	NYSE	GPS	Tue, May 10, 2005	20.92	21.06	20.91	20.92
3265	NYSE	GPS	Mon, May 9, 2005	20.92	21.13	20.79	21.13
3264	NYSE	GPS	Fri, May 6, 2005	21.27	21.46	20.88	20.98
3263	NYSE	GPS	Thu, May 5, 2005	21.23	21.60	21.20	21.39
3262	NYSE	GPS	Wed, May 4, 2005	21.46	21.88	21.35	21.39
3261	NYSE	GPS	Tue, May 3, 2005	21.28	21.70	21.17	21.46
3260	NYSE	GPS	Mon, May 2, 2005	21.30	21.56	21.19	21.35
3259	NYSE	GPS	Fri, Apr 29, 2005	21.52	21.63	20.92	21.35
3258	NYSE	GPS	Thu, Apr 28, 2005	21.62	21.86	21.37	21.38
3257	NYSE	GPS	Wed, Apr 27, 2005	21.77	21.85	21.45	21.77
3256	NYSE	GPS	Tue, Apr 26, 2005	21.88	21.93	21.74	21.80
3255	NYSE	GPS	Mon, Apr 25, 2005	21.37	21.95	21.34	21.87
3254	NYSE	GPS	Fri, Apr 22, 2005	21.20	21.46	21.00	21.29
3253	NYSE	GPS	Thu, Apr 21, 2005	20.90	21.42	20.88	21.40
3252	NYSE	GPS	Wed, Apr 20, 2005	21.28	21.32	20.73	20.77
3251	NYSE	GPS	Tue, Apr 19, 2005	20.95	21.42	20.85	21.37
3250	NYSE	GPS	Mon, Apr 18, 2005	20.92	21.04	20.71	20.94
3249	NYSE	GPS	Fri, Apr 15, 2005	21.24	21.40	20.95	21.02
3248	NYSE	GPS	Thu, Apr 14, 2005	21.41	21.53	21.34	21.34
3247	NYSE	GPS	Wed, Apr 13, 2005	21.84	21.90	21.35	21.51
3246	NYSE	GPS	Tue, Apr 12, 2005	21.32	21.88	21.31	21.75
3245	NYSE	GPS	Mon, Apr 11, 2005	21.42	21.62	21.18	21.39
3244	NYSE	GPS	Fri, Apr 8, 2005	21.55	21.66	21.41	21.42
3243	NYSE	GPS	Thu, Apr 7, 2005	21.09	21.97	21.05	21.67
3242	NYSE	GPS	Wed, Apr 6, 2005	22.15	22.22	21.58	21.61
3241	NYSE	GPS	Tue, Apr 5, 2005	21.57	22.03	21.55	21.90
3240	NYSE	GPS	Mon, Apr 4, 2005	21.68	21.85	21.30	21.49
3239	NYSE	GPS	Fri, Apr 1, 2005	21.82	21.90	21.26	21.51
3238	NYSE	GPS	Thu, Mar 31, 2005	21.80	22.03	21.66	21.84
3237	NYSE	GPS	Wed, Mar 30, 2005	21.53	21.98	21.39	21.81
3236	NYSE	GPS	Tue, Mar 29, 2005	21.58	21.75	21.42	21.54
3235	NYSE	GPS	Mon, Mar 28, 2005	21.45	21.78	21.42	21.64
3234	NYSE	GPS	Thu, Mar 24, 2005	21.17	21.35	20.97	21.35
3233	NYSE	GPS	Wed, Mar 23, 2005	21.28	21.37	21.10	21.12
3232	NYSE	GPS	Tue, Mar 22, 2005	21.58	21.64	21.25	21.30
3231	NYSE	GPS	Mon, Mar 21, 2005	21.90	21.93	21.03	21.34
3230	NYSE	GPS	Fri, Mar 18, 2005	21.68	21.82	21.25	21.49
3229	NYSE	GPS	Thu, Mar 17, 2005	21.82	21.85	21.45	21.67
3228	NYSE	GPS	Wed, Mar 16, 2005	22.02	22.10	21.67	21.86
3227	NYSE	GPS	Tue, Mar 15, 2005	22.45	22.46	22.04	22.17
3226	NYSE	GPS	Mon, Mar 14, 2005	22.57	22.70	22.39	22.49
3225	NYSE	GPS	Fri, Mar 11, 2005	22.24	22.68	22.16	22.58
3224	NYSE	GPS	Thu, Mar 10, 2005	21.93	22.18	21.89	22.15
3223	NYSE	GPS	Wed, Mar 9, 2005	21.63	21.91	21.61	21.86
3222	NYSE	GPS	Tue, Mar 8, 2005	21.85	21.92	21.59	21.70
3221	NYSE	GPS	Mon, Mar 7, 2005	21.52	22.00	21.52	21.90
3220	NYSE	GPS	Fri, Mar 4, 2005	21.73	21.74	21.46	21.59
3219	NYSE	GPS	Thu, Mar 3, 2005	21.44	21.64	21.36	21.54
3218	NYSE	GPS	Wed, Mar 2, 2005	21.35	21.49	21.15	21.26
3217	NYSE	GPS	Tue, Mar 1, 2005	21.43	21.51	21.28	21.35
3216	NYSE	GPS	Mon, Feb 28, 2005	21.37	21.63	20.95	21.33
3215	NYSE	GPS	Fri, Feb 25, 2005	21.90	22.00	21.19	21.29
3214	NYSE	GPS	Thu, Feb 24, 2005	21.13	21.38	20.78	21.28
3213	NYSE	GPS	Wed, Feb 23, 2005	20.90	21.26	20.41	21.17
3212	NYSE	GPS	Tue, Feb 22, 2005	20.99	21.19	20.74	20.75
3211	NYSE	GPS	Fri, Feb 18, 2005	21.15	21.32	20.85	21.09
3210	NYSE	GPS	Thu, Feb 17, 2005	21.39	21.57	21.04	21.15
3209	NYSE	GPS	Wed, Feb 16, 2005	21.55	21.61	21.17	21.47
3208	NYSE	GPS	Tue, Feb 15, 2005	21.56	21.73	21.47	21.55
3207	NYSE	GPS	Mon, Feb 14, 2005	21.65	21.67	21.37	21.40
3206	NYSE	GPS	Fri, Feb 11, 2005	21.51	21.75	21.43	21.69
3205	NYSE	GPS	Thu, Feb 10, 2005	21.34	21.67	21.19	21.49
3204	NYSE	GPS	Wed, Feb 9, 2005	21.49	21.49	21.11	21.20
3203	NYSE	GPS	Tue, Feb 8, 2005	21.44	21.52	21.22	21.44
3202	NYSE	GPS	Mon, Feb 7, 2005	21.43	21.75	21.40	21.53
3201	NYSE	GPS	Fri, Feb 4, 2005	21.86	21.86	21.33	21.39
3200	NYSE	GPS	Thu, Feb 3, 2005	21.50	21.62	21.34	21.44
3199	NYSE	GPS	Wed, Feb 2, 2005	21.86	22.00	21.74	21.86
3198	NYSE	GPS	Tue, Feb 1, 2005	21.98	22.05	21.79	21.88
3197	NYSE	GPS	Mon, Jan 31, 2005	21.95	22.14	21.78	22.01
3196	NYSE	GPS	Fri, Jan 28, 2005	21.80	21.86	21.55	21.81
3195	NYSE	GPS	Thu, Jan 27, 2005	21.26	22.52	21.23	21.84
3194	NYSE	GPS	Wed, Jan 26, 2005	21.17	21.35	20.97	21.26
3193	NYSE	GPS	Tue, Jan 25, 2005	20.95	21.31	20.90	21.18
3192	NYSE	GPS	Mon, Jan 24, 2005	20.96	20.96	20.74	20.80
3191	NYSE	GPS	Fri, Jan 21, 2005	20.98	21.04	20.75	20.86
3190	NYSE	GPS	Thu, Jan 20, 2005	20.89	20.97	20.82	20.85
3189	NYSE	GPS	Wed, Jan 19, 2005	21.00	21.03	20.87	20.89
3188	NYSE	GPS	Tue, Jan 18, 2005	20.82	21.13	20.77	21.00
3187	NYSE	GPS	Fri, Jan 14, 2005	20.70	21.16	20.65	20.95
3186	NYSE	GPS	Thu, Jan 13, 2005	20.87	20.93	20.71	20.73
3185	NYSE	GPS	Wed, Jan 12, 2005	20.80	20.98	20.70	20.97
3184	NYSE	GPS	Tue, Jan 11, 2005	20.82	20.90	20.68	20.83
3183	NYSE	GPS	Mon, Jan 10, 2005	20.68	20.95	20.61	20.91
3182	NYSE	GPS	Fri, Jan 7, 2005	20.71	20.95	20.62	20.72
3181	NYSE	GPS	Thu, Jan 6, 2005	21.15	21.43	20.89	20.95
3180	NYSE	GPS	Wed, Jan 5, 2005	20.56	20.93	20.53	20.74
3179	NYSE	GPS	Tue, Jan 4, 2005	20.91	20.99	20.54	20.65
3178	NYSE	GPS	Mon, Jan 3, 2005	21.00	21.11	20.85	20.97
3177	NYSE	GPS	Fri, Dec 31, 2004	21.37	21.46	21.10	21.12
3176	NYSE	GPS	Thu, Dec 30, 2004	21.15	21.49	21.06	21.47
3175	NYSE	GPS	Wed, Dec 29, 2004	21.13	21.34	21.09	21.26
3174	NYSE	GPS	Tue, Dec 28, 2004	21.22	21.22	20.89	21.11
3173	NYSE	GPS	Mon, Dec 27, 2004	21.24	21.55	21.18	21.25
3172	NYSE	GPS	Thu, Dec 23, 2004	20.78	21.41	20.71	21.23
3171	NYSE	GPS	Wed, Dec 22, 2004	20.26	20.81	20.12	20.77
3170	NYSE	GPS	Tue, Dec 21, 2004	20.27	20.34	20.02	20.27
3169	NYSE	GPS	Mon, Dec 20, 2004	20.17	20.30	19.90	20.30
3168	NYSE	GPS	Fri, Dec 17, 2004	20.26	20.65	20.12	20.17
3167	NYSE	GPS	Thu, Dec 16, 2004	20.48	20.60	20.29	20.36
3166	NYSE	GPS	Wed, Dec 15, 2004	20.60	20.68	20.47	20.58
3165	NYSE	GPS	Tue, Dec 14, 2004	20.33	20.58	20.22	20.48
3164	NYSE	GPS	Mon, Dec 13, 2004	20.70	20.70	20.27	20.38
3163	NYSE	GPS	Fri, Dec 10, 2004	20.60	21.11	20.39	20.45
3162	NYSE	GPS	Thu, Dec 9, 2004	20.79	20.89	20.50	20.74
3161	NYSE	GPS	Wed, Dec 8, 2004	20.79	21.06	20.68	21.00
3160	NYSE	GPS	Tue, Dec 7, 2004	21.06	21.06	20.62	20.72
3159	NYSE	GPS	Mon, Dec 6, 2004	21.43	21.43	20.82	21.11
3158	NYSE	GPS	Fri, Dec 3, 2004	21.38	21.59	21.12	21.48
3157	NYSE	GPS	Thu, Dec 2, 2004	21.15	21.90	21.10	21.63
3156	NYSE	GPS	Wed, Dec 1, 2004	22.00	22.60	21.99	22.48
3155	NYSE	GPS	Tue, Nov 30, 2004	22.41	22.54	21.61	21.85
3154	NYSE	GPS	Mon, Nov 29, 2004	23.02	23.03	22.39	22.40
3153	NYSE	GPS	Fri, Nov 26, 2004	22.91	23.05	22.86	23.04
3152	NYSE	GPS	Wed, Nov 24, 2004	22.90	22.99	22.78	22.82
3151	NYSE	GPS	Tue, Nov 23, 2004	22.59	23.15	22.59	22.80
3150	NYSE	GPS	Mon, Nov 22, 2004	22.72	22.79	22.44	22.71
3149	NYSE	GPS	Fri, Nov 19, 2004	22.47	22.86	22.28	22.70
3148	NYSE	GPS	Thu, Nov 18, 2004	23.00	23.00	22.54	22.54
3147	NYSE	GPS	Wed, Nov 17, 2004	23.32	23.57	22.92	23.00
3146	NYSE	GPS	Tue, Nov 16, 2004	23.53	23.58	23.02	23.11
3145	NYSE	GPS	Mon, Nov 15, 2004	23.34	23.75	23.26	23.60
3144	NYSE	GPS	Fri, Nov 12, 2004	23.01	23.24	23.01	23.24
3143	NYSE	GPS	Thu, Nov 11, 2004	22.95	23.08	22.70	23.01
3142	NYSE	GPS	Wed, Nov 10, 2004	22.70	23.17	22.70	22.88
3141	NYSE	GPS	Tue, Nov 9, 2004	22.50	22.65	22.41	22.55
3140	NYSE	GPS	Mon, Nov 8, 2004	22.20	22.65	22.10	22.50
3139	NYSE	GPS	Fri, Nov 5, 2004	22.14	22.91	22.12	22.37
3138	NYSE	GPS	Thu, Nov 4, 2004	21.01	22.20	20.75	22.14
3137	NYSE	GPS	Wed, Nov 3, 2004	20.49	20.58	20.06	20.24
3136	NYSE	GPS	Tue, Nov 2, 2004	20.13	20.51	20.07	20.37
3135	NYSE	GPS	Mon, Nov 1, 2004	19.95	20.20	19.95	20.17
3134	NYSE	GPS	Fri, Oct 29, 2004	20.23	20.28	19.94	19.98
3133	NYSE	GPS	Thu, Oct 28, 2004	20.04	20.32	20.02	20.24
3132	NYSE	GPS	Wed, Oct 27, 2004	19.75	20.11	19.71	20.05
3131	NYSE	GPS	Tue, Oct 26, 2004	19.73	19.95	19.61	19.78
3130	NYSE	GPS	Mon, Oct 25, 2004	19.97	19.97	19.70	19.73
3129	NYSE	GPS	Fri, Oct 22, 2004	20.05	20.24	19.80	19.90
3128	NYSE	GPS	Thu, Oct 21, 2004	19.80	20.10	19.77	19.99
3127	NYSE	GPS	Wed, Oct 20, 2004	19.50	20.00	19.43	19.88
3126	NYSE	GPS	Tue, Oct 19, 2004	19.85	20.00	19.63	19.63
3125	NYSE	GPS	Mon, Oct 18, 2004	19.05	19.94	18.98	19.87
3124	NYSE	GPS	Fri, Oct 15, 2004	19.26	19.52	19.05	19.20
3123	NYSE	GPS	Thu, Oct 14, 2004	19.25	19.38	19.14	19.25
3122	NYSE	GPS	Wed, Oct 13, 2004	19.27	19.44	19.09	19.24
3121	NYSE	GPS	Tue, Oct 12, 2004	19.03	19.46	18.85	19.31
3120	NYSE	GPS	Mon, Oct 11, 2004	18.81	19.24	18.81	19.13
3119	NYSE	GPS	Fri, Oct 8, 2004	19.35	19.49	19.06	19.15
3118	NYSE	GPS	Thu, Oct 7, 2004	19.60	19.86	19.39	19.41
3117	NYSE	GPS	Wed, Oct 6, 2004	18.64	19.11	18.53	18.98
3116	NYSE	GPS	Tue, Oct 5, 2004	19.18	19.19	18.83	18.95
3115	NYSE	GPS	Mon, Oct 4, 2004	19.10	19.40	19.06	19.19
3114	NYSE	GPS	Fri, Oct 1, 2004	18.97	19.32	18.95	19.04
3113	NYSE	GPS	Thu, Sep 30, 2004	18.88	18.89	18.62	18.65
3112	NYSE	GPS	Wed, Sep 29, 2004	18.90	19.19	18.90	18.99
3111	NYSE	GPS	Tue, Sep 28, 2004	19.15	19.23	18.89	18.97
3110	NYSE	GPS	Mon, Sep 27, 2004	19.28	19.42	19.09	19.15
3109	NYSE	GPS	Fri, Sep 24, 2004	19.30	19.53	19.30	19.35
3108	NYSE	GPS	Thu, Sep 23, 2004	19.97	20.15	19.71	19.79
3107	NYSE	GPS	Wed, Sep 22, 2004	20.03	20.19	19.86	19.95
3106	NYSE	GPS	Tue, Sep 21, 2004	19.98	20.18	19.88	20.03
3105	NYSE	GPS	Mon, Sep 20, 2004	20.00	20.07	19.68	19.75
3104	NYSE	GPS	Fri, Sep 17, 2004	20.40	20.40	19.93	20.01
3103	NYSE	GPS	Thu, Sep 16, 2004	20.29	20.59	20.28	20.33
3102	NYSE	GPS	Wed, Sep 15, 2004	20.27	20.44	20.09	20.17
3101	NYSE	GPS	Tue, Sep 14, 2004	19.70	20.16	19.67	20.02
3100	NYSE	GPS	Mon, Sep 13, 2004	20.22	20.35	19.85	19.87
3099	NYSE	GPS	Fri, Sep 10, 2004	19.45	20.15	19.34	20.02
3098	NYSE	GPS	Thu, Sep 9, 2004	19.90	19.91	19.20	19.30
3097	NYSE	GPS	Wed, Sep 8, 2004	20.28	20.49	19.90	19.95
3096	NYSE	GPS	Tue, Sep 7, 2004	20.35	20.35	20.08	20.17
3095	NYSE	GPS	Fri, Sep 3, 2004	20.12	20.28	20.03	20.08
3094	NYSE	GPS	Thu, Sep 2, 2004	20.45	20.45	19.96	20.08
3093	NYSE	GPS	Wed, Sep 1, 2004	18.67	19.02	18.12	19.00
3092	NYSE	GPS	Tue, Aug 31, 2004	19.08	19.08	18.64	18.74
3091	NYSE	GPS	Mon, Aug 30, 2004	19.35	19.39	19.07	19.10
3090	NYSE	GPS	Fri, Aug 27, 2004	19.45	19.56	19.23	19.29
3089	NYSE	GPS	Thu, Aug 26, 2004	19.40	19.54	19.26	19.39
3088	NYSE	GPS	Wed, Aug 25, 2004	19.45	19.52	19.13	19.52
3087	NYSE	GPS	Tue, Aug 24, 2004	20.35	20.44	19.85	19.95
3086	NYSE	GPS	Mon, Aug 23, 2004	20.60	20.61	20.17	20.23
3085	NYSE	GPS	Fri, Aug 20, 2004	19.88	20.73	19.84	20.62
3084	NYSE	GPS	Thu, Aug 19, 2004	20.83	20.83	20.15	20.15
3083	NYSE	GPS	Wed, Aug 18, 2004	20.33	20.92	20.18	20.86
3082	NYSE	GPS	Tue, Aug 17, 2004	20.45	20.61	20.11	20.32
3081	NYSE	GPS	Mon, Aug 16, 2004	19.63	20.57	19.63	20.29
3080	NYSE	GPS	Fri, Aug 13, 2004	19.54	19.69	19.46	19.62
3079	NYSE	GPS	Thu, Aug 12, 2004	19.84	19.96	19.40	19.51
3078	NYSE	GPS	Wed, Aug 11, 2004	19.80	20.17	19.75	19.89
3077	NYSE	GPS	Tue, Aug 10, 2004	19.61	20.07	19.61	20.07
3076	NYSE	GPS	Mon, Aug 9, 2004	19.80	19.89	19.02	19.53
3075	NYSE	GPS	Fri, Aug 6, 2004	18.89	19.97	18.89	19.64
3074	NYSE	GPS	Thu, Aug 5, 2004	20.25	20.80	19.65	19.79
3073	NYSE	GPS	Wed, Aug 4, 2004	22.24	22.24	21.10	21.38
3072	NYSE	GPS	Tue, Aug 3, 2004	22.70	22.70	22.17	22.24
3071	NYSE	GPS	Mon, Aug 2, 2004	22.65	22.76	22.45	22.59
3070	NYSE	GPS	Fri, Jul 30, 2004	22.67	22.72	22.30	22.70
3069	NYSE	GPS	Thu, Jul 29, 2004	22.70	22.94	22.41	22.66
3068	NYSE	GPS	Wed, Jul 28, 2004	22.20	22.21	21.64	21.99
3067	NYSE	GPS	Tue, Jul 27, 2004	21.57	22.36	21.51	22.28
3066	NYSE	GPS	Mon, Jul 26, 2004	21.72	21.95	21.31	21.57
3065	NYSE	GPS	Fri, Jul 23, 2004	21.50	21.98	21.46	21.67
3064	NYSE	GPS	Thu, Jul 22, 2004	21.60	21.80	21.13	21.68
3063	NYSE	GPS	Wed, Jul 21, 2004	22.15	22.35	21.70	21.70
3062	NYSE	GPS	Tue, Jul 20, 2004	22.00	22.30	21.87	22.08
3061	NYSE	GPS	Mon, Jul 19, 2004	22.25	22.46	21.81	21.90
3060	NYSE	GPS	Fri, Jul 16, 2004	23.17	23.18	22.04	22.22
3059	NYSE	GPS	Thu, Jul 15, 2004	23.11	23.50	23.04	23.17
3058	NYSE	GPS	Wed, Jul 14, 2004	23.16	23.35	22.97	23.12
3057	NYSE	GPS	Tue, Jul 13, 2004	23.50	23.61	23.25	23.30
3056	NYSE	GPS	Mon, Jul 12, 2004	23.74	23.75	23.36	23.59
3055	NYSE	GPS	Fri, Jul 9, 2004	23.16	23.77	23.15	23.74
3054	NYSE	GPS	Thu, Jul 8, 2004	22.90	23.60	22.64	23.15
3053	NYSE	GPS	Wed, Jul 7, 2004	23.40	23.77	23.25	23.48
3052	NYSE	GPS	Tue, Jul 6, 2004	23.08	25.02	23.07	23.56
3051	NYSE	GPS	Fri, Jul 2, 2004	24.51	24.51	22.81	23.44
3050	NYSE	GPS	Thu, Jul 1, 2004	24.26	24.56	24.01	24.52
3049	NYSE	GPS	Wed, Jun 30, 2004	24.19	24.39	24.01	24.25
3048	NYSE	GPS	Tue, Jun 29, 2004	25.21	25.22	24.16	24.19
3047	NYSE	GPS	Mon, Jun 28, 2004	25.16	25.59	25.06	25.34
3046	NYSE	GPS	Fri, Jun 25, 2004	25.22	25.49	25.10	25.13
3045	NYSE	GPS	Thu, Jun 24, 2004	25.66	25.66	25.05	25.08
3044	NYSE	GPS	Wed, Jun 23, 2004	24.80	25.72	24.80	25.66
3043	NYSE	GPS	Tue, Jun 22, 2004	24.85	25.10	24.56	24.77
3042	NYSE	GPS	Mon, Jun 21, 2004	24.46	25.13	24.39	24.97
3041	NYSE	GPS	Fri, Jun 18, 2004	24.75	25.00	24.46	24.46
3040	NYSE	GPS	Thu, Jun 17, 2004	24.78	24.97	24.52	24.90
3039	NYSE	GPS	Wed, Jun 16, 2004	24.71	24.94	24.56	24.78
3038	NYSE	GPS	Tue, Jun 15, 2004	25.38	25.38	24.60	24.66
3037	NYSE	GPS	Mon, Jun 14, 2004	24.60	24.61	24.33	24.48
3036	NYSE	GPS	Thu, Jun 10, 2004	24.50	24.65	24.25	24.60
3035	NYSE	GPS	Wed, Jun 9, 2004	24.96	25.28	24.57	24.59
3034	NYSE	GPS	Tue, Jun 8, 2004	24.78	25.00	24.59	24.93
3033	NYSE	GPS	Mon, Jun 7, 2004	24.70	24.88	24.61	24.81
3032	NYSE	GPS	Fri, Jun 4, 2004	24.75	24.80	24.39	24.65
3031	NYSE	GPS	Thu, Jun 3, 2004	24.35	24.85	24.11	24.56
3030	NYSE	GPS	Wed, Jun 2, 2004	24.55	24.59	24.35	24.47
3029	NYSE	GPS	Tue, Jun 1, 2004	24.16	24.59	24.05	24.55
3028	NYSE	GPS	Fri, May 28, 2004	24.05	24.39	23.89	24.15
3027	NYSE	GPS	Thu, May 27, 2004	23.54	24.13	23.52	24.10
3026	NYSE	GPS	Wed, May 26, 2004	23.02	23.55	23.01	23.41
3025	NYSE	GPS	Tue, May 25, 2004	22.50	23.19	22.44	23.15
3024	NYSE	GPS	Mon, May 24, 2004	22.60	22.81	22.41	22.63
3023	NYSE	GPS	Fri, May 21, 2004	22.41	22.65	21.61	22.58
3022	NYSE	GPS	Thu, May 20, 2004	22.40	22.66	22.22	22.51
3021	NYSE	GPS	Wed, May 19, 2004	22.40	22.73	22.32	22.40
3020	NYSE	GPS	Tue, May 18, 2004	21.82	22.39	21.80	22.22
3019	NYSE	GPS	Mon, May 17, 2004	21.52	21.94	21.38	21.81
3018	NYSE	GPS	Fri, May 14, 2004	22.10	22.26	21.89	21.89
3017	NYSE	GPS	Thu, May 13, 2004	22.20	22.36	22.00	22.16
3016	NYSE	GPS	Wed, May 12, 2004	22.08	22.45	22.02	22.43
3015	NYSE	GPS	Tue, May 11, 2004	22.05	22.38	22.05	22.28
3014	NYSE	GPS	Mon, May 10, 2004	21.62	22.25	21.62	22.05
3013	NYSE	GPS	Fri, May 7, 2004	22.12	22.46	22.00	22.00
3012	NYSE	GPS	Thu, May 6, 2004	22.69	22.69	22.15	22.26
3011	NYSE	GPS	Wed, May 5, 2004	22.70	22.94	22.49	22.65
3010	NYSE	GPS	Tue, May 4, 2004	22.73	22.93	22.55	22.76
3009	NYSE	GPS	Mon, May 3, 2004	22.15	22.38	22.06	22.31
3008	NYSE	GPS	Fri, Apr 30, 2004	22.30	22.46	22.00	22.01
3007	NYSE	GPS	Thu, Apr 29, 2004	22.54	22.69	22.03	22.12
3006	NYSE	GPS	Wed, Apr 28, 2004	22.93	22.99	22.53	22.53
3005	NYSE	GPS	Tue, Apr 27, 2004	23.05	23.39	22.94	23.07
3004	NYSE	GPS	Mon, Apr 26, 2004	23.00	23.24	22.76	22.80
3003	NYSE	GPS	Fri, Apr 23, 2004	22.50	23.05	22.35	23.00
3002	NYSE	GPS	Thu, Apr 22, 2004	22.17	22.74	22.17	22.60
3001	NYSE	GPS	Wed, Apr 21, 2004	21.87	22.17	21.77	22.17
3000	NYSE	GPS	Tue, Apr 20, 2004	21.98	22.32	21.76	21.77
2999	NYSE	GPS	Mon, Apr 19, 2004	22.10	22.24	21.83	21.87
2998	NYSE	GPS	Fri, Apr 16, 2004	22.30	22.30	22.01	22.16
2997	NYSE	GPS	Thu, Apr 15, 2004	21.80	22.03	21.72	21.91
2996	NYSE	GPS	Wed, Apr 14, 2004	21.70	22.00	21.65	21.70
2995	NYSE	GPS	Tue, Apr 13, 2004	22.33	22.34	21.82	21.87
2994	NYSE	GPS	Mon, Apr 12, 2004	22.00	22.25	21.85	22.23
2993	NYSE	GPS	Thu, Apr 8, 2004	22.34	22.39	21.64	21.81
2992	NYSE	GPS	Wed, Apr 7, 2004	22.35	22.43	22.14	22.33
2991	NYSE	GPS	Tue, Apr 6, 2004	22.05	22.54	22.02	22.50
2990	NYSE	GPS	Mon, Apr 5, 2004	22.02	22.30	21.91	22.22
2989	NYSE	GPS	Fri, Apr 2, 2004	21.90	22.13	21.90	22.02
2988	NYSE	GPS	Thu, Apr 1, 2004	21.99	22.16	21.76	21.80
2987	NYSE	GPS	Wed, Mar 31, 2004	21.58	21.98	21.55	21.92
2986	NYSE	GPS	Tue, Mar 30, 2004	21.44	21.60	21.26	21.53
2985	NYSE	GPS	Mon, Mar 29, 2004	21.14	21.48	21.08	21.44
2984	NYSE	GPS	Fri, Mar 26, 2004	21.00	21.25	20.95	21.08
2983	NYSE	GPS	Thu, Mar 25, 2004	20.56	21.04	20.50	21.02
2982	NYSE	GPS	Wed, Mar 24, 2004	20.40	20.69	20.40	20.56
2981	NYSE	GPS	Tue, Mar 23, 2004	20.50	20.66	20.30	20.37
2980	NYSE	GPS	Mon, Mar 22, 2004	20.64	20.90	20.39	20.46
2979	NYSE	GPS	Fri, Mar 19, 2004	20.77	20.90	20.57	20.63
2978	NYSE	GPS	Thu, Mar 18, 2004	20.55	21.11	20.53	20.87
2977	NYSE	GPS	Wed, Mar 17, 2004	20.55	20.74	20.51	20.60
2976	NYSE	GPS	Tue, Mar 16, 2004	20.75	20.81	20.51	20.53
2975	NYSE	GPS	Mon, Mar 15, 2004	20.95	20.95	20.52	20.53
2974	NYSE	GPS	Fri, Mar 12, 2004	20.68	21.01	20.60	20.98
2973	NYSE	GPS	Thu, Mar 11, 2004	20.70	21.05	20.51	20.58
2972	NYSE	GPS	Wed, Mar 10, 2004	21.12	21.22	20.71	20.76
2971	NYSE	GPS	Tue, Mar 9, 2004	21.50	21.59	21.18	21.24
2970	NYSE	GPS	Mon, Mar 8, 2004	21.52	21.70	21.40	21.49
2969	NYSE	GPS	Fri, Mar 5, 2004	21.17	21.80	21.13	21.62
2968	NYSE	GPS	Thu, Mar 4, 2004	21.15	21.58	20.83	21.52
2967	NYSE	GPS	Wed, Mar 3, 2004	20.77	21.20	20.56	21.07
2966	NYSE	GPS	Tue, Mar 2, 2004	20.78	21.00	20.47	20.78
2965	NYSE	GPS	Mon, Mar 1, 2004	20.95	21.10	20.53	20.72
2964	NYSE	GPS	Fri, Feb 27, 2004	21.09	21.58	20.78	20.80
2963	NYSE	GPS	Thu, Feb 26, 2004	20.80	21.18	20.70	21.08
2962	NYSE	GPS	Wed, Feb 25, 2004	20.37	21.10	20.35	21.05
2961	NYSE	GPS	Tue, Feb 24, 2004	20.40	20.56	20.28	20.35
2960	NYSE	GPS	Mon, Feb 23, 2004	20.52	20.63	20.45	20.45
2959	NYSE	GPS	Fri, Feb 20, 2004	20.72	20.72	20.40	20.48
2958	NYSE	GPS	Thu, Feb 19, 2004	20.90	21.09	20.50	20.57
2957	NYSE	GPS	Wed, Feb 18, 2004	20.90	21.12	20.65	20.80
2956	NYSE	GPS	Tue, Feb 17, 2004	20.35	20.65	20.35	20.59
2955	NYSE	GPS	Fri, Feb 13, 2004	20.28	20.40	20.14	20.20
2954	NYSE	GPS	Thu, Feb 12, 2004	20.38	20.53	20.14	20.25
2953	NYSE	GPS	Wed, Feb 11, 2004	20.08	20.49	20.05	20.38
2952	NYSE	GPS	Tue, Feb 10, 2004	20.12	20.25	19.97	20.07
2951	NYSE	GPS	Mon, Feb 9, 2004	20.25	20.38	20.08	20.12
2950	NYSE	GPS	Fri, Feb 6, 2004	20.51	20.74	20.20	20.22
2949	NYSE	GPS	Thu, Feb 5, 2004	20.40	20.79	20.15	20.59
2948	NYSE	GPS	Wed, Feb 4, 2004	19.45	19.55	18.87	18.90
2947	NYSE	GPS	Tue, Feb 3, 2004	18.95	19.30	18.92	19.20
2946	NYSE	GPS	Mon, Feb 2, 2004	18.78	19.05	18.75	18.90
2945	NYSE	GPS	Fri, Jan 30, 2004	18.25	18.76	18.24	18.58
2944	NYSE	GPS	Thu, Jan 29, 2004	18.52	18.71	18.15	18.40
2943	NYSE	GPS	Wed, Jan 28, 2004	18.86	18.99	18.35	18.44
2942	NYSE	GPS	Tue, Jan 27, 2004	19.58	19.58	18.75	18.91
2941	NYSE	GPS	Mon, Jan 26, 2004	19.78	19.78	19.41	19.57
2940	NYSE	GPS	Fri, Jan 23, 2004	20.00	20.04	19.64	19.71
2939	NYSE	GPS	Thu, Jan 22, 2004	19.82	20.14	19.82	20.04
2938	NYSE	GPS	Wed, Jan 21, 2004	20.10	20.16	19.66	19.74
2937	NYSE	GPS	Tue, Jan 20, 2004	20.50	20.63	19.98	20.00
2936	NYSE	GPS	Fri, Jan 16, 2004	20.50	20.59	20.30	20.45
2935	NYSE	GPS	Thu, Jan 15, 2004	20.41	20.60	20.05	20.40
2934	NYSE	GPS	Wed, Jan 14, 2004	19.96	20.47	19.95	20.45
2933	NYSE	GPS	Tue, Jan 13, 2004	19.95	19.97	19.65	19.86
2932	NYSE	GPS	Mon, Jan 12, 2004	19.86	20.00	19.71	19.85
2931	NYSE	GPS	Fri, Jan 9, 2004	20.00	20.23	19.83	19.85
2930	NYSE	GPS	Thu, Jan 8, 2004	22.00	22.00	19.55	20.00
2929	NYSE	GPS	Wed, Jan 7, 2004	23.00	23.28	22.78	23.00
2928	NYSE	GPS	Tue, Jan 6, 2004	22.60	23.24	22.53	23.10
2927	NYSE	GPS	Mon, Jan 5, 2004	22.62	22.80	22.12	22.61
2926	NYSE	GPS	Fri, Jan 2, 2004	23.23	23.36	22.43	22.53
2925	NYSE	GPS	Wed, Dec 31, 2003	23.24	23.43	23.01	23.21
2924	NYSE	GPS	Tue, Dec 30, 2003	23.16	23.26	22.88	23.24
2923	NYSE	GPS	Mon, Dec 29, 2003	22.97	23.20	22.88	23.16
2922	NYSE	GPS	Fri, Dec 26, 2003	22.88	23.20	22.88	22.96
2921	NYSE	GPS	Wed, Dec 24, 2003	23.00	23.14	22.86	22.91
2920	NYSE	GPS	Tue, Dec 23, 2003	23.00	23.47	22.85	23.19
2919	NYSE	GPS	Mon, Dec 22, 2003	22.50	23.20	22.45	23.00
2918	NYSE	GPS	Fri, Dec 19, 2003	22.50	22.79	22.30	22.67
2917	NYSE	GPS	Thu, Dec 18, 2003	22.05	22.55	22.05	22.50
2916	NYSE	GPS	Wed, Dec 17, 2003	21.52	22.08	21.31	22.05
2915	NYSE	GPS	Tue, Dec 16, 2003	21.13	21.60	20.92	21.44
2914	NYSE	GPS	Mon, Dec 15, 2003	21.37	21.40	21.02	21.12
2913	NYSE	GPS	Fri, Dec 12, 2003	21.04	21.05	20.65	20.92
2912	NYSE	GPS	Thu, Dec 11, 2003	20.61	21.14	20.61	21.06
2911	NYSE	GPS	Wed, Dec 10, 2003	20.78	20.91	20.50	20.67
2910	NYSE	GPS	Tue, Dec 9, 2003	20.93	21.14	20.75	20.78
2909	NYSE	GPS	Mon, Dec 8, 2003	20.97	21.16	20.71	20.94
2908	NYSE	GPS	Fri, Dec 5, 2003	20.72	21.42	20.72	20.95
2907	NYSE	GPS	Thu, Dec 4, 2003	21.45	21.66	20.74	21.12
2906	NYSE	GPS	Wed, Dec 3, 2003	21.20	21.51	21.13	21.18
2905	NYSE	GPS	Tue, Dec 2, 2003	21.40	21.61	21.24	21.28
2904	NYSE	GPS	Mon, Dec 1, 2003	21.68	21.68	21.24	21.54
2903	NYSE	GPS	Fri, Nov 28, 2003	21.45	21.60	21.35	21.50
2902	NYSE	GPS	Wed, Nov 26, 2003	22.01	22.01	21.30	21.61
2901	NYSE	GPS	Tue, Nov 25, 2003	21.40	22.01	21.30	21.90
2900	NYSE	GPS	Mon, Nov 24, 2003	20.98	21.57	20.92	21.30
2899	NYSE	GPS	Fri, Nov 21, 2003	21.36	21.36	20.75	20.84
2898	NYSE	GPS	Thu, Nov 20, 2003	20.70	21.29	20.70	20.99
2897	NYSE	GPS	Wed, Nov 19, 2003	20.81	21.03	20.71	20.93
2896	NYSE	GPS	Tue, Nov 18, 2003	21.16	21.27	20.76	20.83
2895	NYSE	GPS	Mon, Nov 17, 2003	21.55	21.60	21.01	21.16
2894	NYSE	GPS	Fri, Nov 14, 2003	21.25	21.99	21.25	21.57
2893	NYSE	GPS	Thu, Nov 13, 2003	21.22	21.70	21.22	21.33
2892	NYSE	GPS	Wed, Nov 12, 2003	21.12	21.78	21.08	21.70
2891	NYSE	GPS	Tue, Nov 11, 2003	21.10	21.16	20.80	21.03
2890	NYSE	GPS	Mon, Nov 10, 2003	20.61	20.84	20.54	20.73
2889	NYSE	GPS	Fri, Nov 7, 2003	20.28	20.65	20.10	20.60
2888	NYSE	GPS	Thu, Nov 6, 2003	19.96	20.68	19.04	20.28
2887	NYSE	GPS	Wed, Nov 5, 2003	18.72	18.79	18.38	18.71
2886	NYSE	GPS	Tue, Nov 4, 2003	18.99	19.02	18.73	18.86
2885	NYSE	GPS	Mon, Nov 3, 2003	19.08	19.29	18.90	18.99
2884	NYSE	GPS	Fri, Oct 31, 2003	19.00	19.25	18.96	19.08
2883	NYSE	GPS	Thu, Oct 30, 2003	18.73	19.04	18.73	18.90
2882	NYSE	GPS	Wed, Oct 29, 2003	18.48	18.78	18.37	18.73
2881	NYSE	GPS	Tue, Oct 28, 2003	18.20	18.63	18.15	18.54
2880	NYSE	GPS	Mon, Oct 27, 2003	18.16	18.34	18.00	18.08
2879	NYSE	GPS	Fri, Oct 24, 2003	18.28	18.28	17.80	18.15
2878	NYSE	GPS	Thu, Oct 23, 2003	18.34	18.50	18.04	18.27
2877	NYSE	GPS	Wed, Oct 22, 2003	18.61	18.61	18.02	18.34
2876	NYSE	GPS	Tue, Oct 21, 2003	19.00	19.00	18.56	18.61
2875	NYSE	GPS	Mon, Oct 20, 2003	19.15	19.30	18.90	18.99
2874	NYSE	GPS	Fri, Oct 17, 2003	19.45	19.69	19.08	19.12
2873	NYSE	GPS	Thu, Oct 16, 2003	19.65	19.70	19.00	19.56
2872	NYSE	GPS	Wed, Oct 15, 2003	19.94	19.94	19.50	19.68
2871	NYSE	GPS	Tue, Oct 14, 2003	19.45	19.79	19.37	19.77
2870	NYSE	GPS	Mon, Oct 13, 2003	19.39	19.64	19.25	19.50
2869	NYSE	GPS	Fri, Oct 10, 2003	19.15	19.44	19.04	19.11
2868	NYSE	GPS	Thu, Oct 9, 2003	18.98	19.25	18.80	19.15
2867	NYSE	GPS	Wed, Oct 8, 2003	18.45	18.46	18.10	18.19
2866	NYSE	GPS	Tue, Oct 7, 2003	18.23	18.50	18.14	18.38
2865	NYSE	GPS	Mon, Oct 6, 2003	18.05	18.43	18.05	18.33
2864	NYSE	GPS	Fri, Oct 3, 2003	18.30	18.38	17.97	18.20
2863	NYSE	GPS	Thu, Oct 2, 2003	17.72	18.23	17.67	18.05
2862	NYSE	GPS	Wed, Oct 1, 2003	17.12	17.77	17.04	17.63
2861	NYSE	GPS	Tue, Sep 30, 2003	17.37	17.39	16.99	17.12
2860	NYSE	GPS	Mon, Sep 29, 2003	17.98	17.98	17.40	17.51
2859	NYSE	GPS	Fri, Sep 26, 2003	17.55	17.96	17.55	17.87
2858	NYSE	GPS	Thu, Sep 25, 2003	17.74	17.90	17.61	17.77
2857	NYSE	GPS	Wed, Sep 24, 2003	18.34	18.35	17.56	17.70
2856	NYSE	GPS	Tue, Sep 23, 2003	18.95	18.95	18.15	18.30
2855	NYSE	GPS	Mon, Sep 22, 2003	18.22	18.50	18.07	18.50
2854	NYSE	GPS	Fri, Sep 19, 2003	18.35	18.40	18.16	18.36
2853	NYSE	GPS	Thu, Sep 18, 2003	18.20	18.43	18.14	18.35
2852	NYSE	GPS	Wed, Sep 17, 2003	18.38	18.59	18.10	18.28
2851	NYSE	GPS	Tue, Sep 16, 2003	18.07	18.34	17.86	18.32
2850	NYSE	GPS	Mon, Sep 15, 2003	18.28	18.35	18.02	18.05
2849	NYSE	GPS	Fri, Sep 12, 2003	18.00	18.32	17.83	18.20
2848	NYSE	GPS	Thu, Sep 11, 2003	17.97	18.30	17.82	18.04
2847	NYSE	GPS	Wed, Sep 10, 2003	17.96	18.22	17.81	17.86
2846	NYSE	GPS	Tue, Sep 9, 2003	17.99	18.08	17.60	17.96
2845	NYSE	GPS	Mon, Sep 8, 2003	18.25	18.27	17.92	17.99
2844	NYSE	GPS	Fri, Sep 5, 2003	18.10	18.49	17.89	18.26
2843	NYSE	GPS	Thu, Sep 4, 2003	19.31	19.74	18.15	18.18
2842	NYSE	GPS	Wed, Sep 3, 2003	21.04	21.29	20.86	21.00
2841	NYSE	GPS	Tue, Sep 2, 2003	20.95	21.09	20.79	21.03
2840	NYSE	GPS	Fri, Aug 29, 2003	20.27	20.92	20.23	20.89
2839	NYSE	GPS	Thu, Aug 28, 2003	19.95	20.33	19.94	20.28
2838	NYSE	GPS	Wed, Aug 27, 2003	19.90	20.00	19.84	19.92
2837	NYSE	GPS	Tue, Aug 26, 2003	19.49	19.90	19.45	19.90
2836	NYSE	GPS	Mon, Aug 25, 2003	19.48	19.60	19.30	19.49
2835	NYSE	GPS	Fri, Aug 22, 2003	20.00	20.15	19.21	19.22
2834	NYSE	GPS	Thu, Aug 21, 2003	19.70	19.83	19.28	19.65
2833	NYSE	GPS	Wed, Aug 20, 2003	19.29	19.49	19.07	19.43
2832	NYSE	GPS	Tue, Aug 19, 2003	19.22	19.30	19.02	19.30
2831	NYSE	GPS	Mon, Aug 18, 2003	19.27	19.28	18.94	19.15
2830	NYSE	GPS	Fri, Aug 15, 2003	19.22	19.35	19.10	19.28
2829	NYSE	GPS	Thu, Aug 14, 2003	19.00	19.26	18.93	19.23
2828	NYSE	GPS	Wed, Aug 13, 2003	18.85	19.11	18.66	18.96
2827	NYSE	GPS	Tue, Aug 12, 2003	18.67	18.94	18.62	18.93
2826	NYSE	GPS	Mon, Aug 11, 2003	18.38	18.73	18.38	18.62
2825	NYSE	GPS	Fri, Aug 8, 2003	18.22	18.45	18.18	18.43
2824	NYSE	GPS	Thu, Aug 7, 2003	17.96	18.35	17.87	18.16
2823	NYSE	GPS	Wed, Aug 6, 2003	17.68	17.79	17.40	17.71
2822	NYSE	GPS	Tue, Aug 5, 2003	17.67	17.86	17.40	17.48
2821	NYSE	GPS	Mon, Aug 4, 2003	17.82	17.92	17.44	17.86
2820	NYSE	GPS	Fri, Aug 1, 2003	17.99	17.99	17.70	17.77
2819	NYSE	GPS	Thu, Jul 31, 2003	17.68	18.24	17.68	17.99
2818	NYSE	GPS	Wed, Jul 30, 2003	17.95	18.05	17.79	17.80
2817	NYSE	GPS	Tue, Jul 29, 2003	18.86	18.86	18.10	18.20
2816	NYSE	GPS	Mon, Jul 28, 2003	19.15	19.16	18.84	18.86
2815	NYSE	GPS	Fri, Jul 25, 2003	18.75	19.24	18.70	19.17
2814	NYSE	GPS	Thu, Jul 24, 2003	18.86	19.17	18.57	18.68
2813	NYSE	GPS	Wed, Jul 23, 2003	18.76	18.88	18.60	18.84
2812	NYSE	GPS	Tue, Jul 22, 2003	19.05	19.05	18.43	18.75
2811	NYSE	GPS	Mon, Jul 21, 2003	19.15	19.29	19.02	19.05
2810	NYSE	GPS	Fri, Jul 18, 2003	19.05	19.26	18.85	19.25
2809	NYSE	GPS	Thu, Jul 17, 2003	18.95	19.11	18.78	18.92
2808	NYSE	GPS	Wed, Jul 16, 2003	19.40	19.45	19.04	19.07
2807	NYSE	GPS	Tue, Jul 15, 2003	19.50	19.58	19.00	19.24
2806	NYSE	GPS	Mon, Jul 14, 2003	19.21	19.54	19.18	19.32
2805	NYSE	GPS	Fri, Jul 11, 2003	19.00	19.10	18.60	18.96
2804	NYSE	GPS	Thu, Jul 10, 2003	19.35	19.50	18.82	19.06
2803	NYSE	GPS	Wed, Jul 9, 2003	19.28	19.63	19.25	19.34
2802	NYSE	GPS	Tue, Jul 8, 2003	19.02	19.31	18.97	19.28
2801	NYSE	GPS	Mon, Jul 7, 2003	18.80	19.06	18.75	19.05
2800	NYSE	GPS	Thu, Jul 3, 2003	18.95	18.96	18.60	18.60
2799	NYSE	GPS	Wed, Jul 2, 2003	18.95	19.00	18.73	18.95
2798	NYSE	GPS	Tue, Jul 1, 2003	18.36	18.92	18.35	18.92
2797	NYSE	GPS	Mon, Jun 30, 2003	18.55	18.82	18.54	18.76
2796	NYSE	GPS	Fri, Jun 27, 2003	18.75	19.10	18.50	18.63
2795	NYSE	GPS	Thu, Jun 26, 2003	18.54	18.86	18.50	18.75
2794	NYSE	GPS	Wed, Jun 25, 2003	18.25	18.83	18.20	18.59
2793	NYSE	GPS	Tue, Jun 24, 2003	17.80	18.18	17.80	18.12
2792	NYSE	GPS	Mon, Jun 23, 2003	17.40	17.84	17.37	17.80
2791	NYSE	GPS	Fri, Jun 20, 2003	17.55	17.55	17.31	17.38
2790	NYSE	GPS	Thu, Jun 19, 2003	17.55	17.65	17.33	17.45
2789	NYSE	GPS	Wed, Jun 18, 2003	17.20	17.56	17.06	17.53
2788	NYSE	GPS	Tue, Jun 17, 2003	17.30	17.32	16.97	17.17
2787	NYSE	GPS	Mon, Jun 16, 2003	17.00	17.50	16.80	17.17
2786	NYSE	GPS	Fri, Jun 13, 2003	17.04	17.08	16.71	16.82
2785	NYSE	GPS	Thu, Jun 12, 2003	17.30	17.37	16.90	17.00
2784	NYSE	GPS	Wed, Jun 11, 2003	17.20	17.45	17.05	17.23
2783	NYSE	GPS	Tue, Jun 10, 2003	17.55	17.71	16.95	17.19
2782	NYSE	GPS	Mon, Jun 9, 2003	17.75	17.75	17.34	17.64
2781	NYSE	GPS	Fri, Jun 6, 2003	18.23	18.27	17.68	17.75
2780	NYSE	GPS	Thu, Jun 5, 2003	17.80	18.18	17.73	18.03
2779	NYSE	GPS	Wed, Jun 4, 2003	17.63	18.26	17.59	18.10
2778	NYSE	GPS	Tue, Jun 3, 2003	17.30	17.73	17.18	17.73
2777	NYSE	GPS	Mon, Jun 2, 2003	17.10	17.45	17.07	17.43
2776	NYSE	GPS	Fri, May 30, 2003	16.85	17.04	16.79	17.00
2775	NYSE	GPS	Thu, May 29, 2003	16.90	17.10	16.63	16.78
2774	NYSE	GPS	Wed, May 28, 2003	16.86	17.05	16.75	17.04
2773	NYSE	GPS	Tue, May 27, 2003	16.50	16.90	16.32	16.85
2772	NYSE	GPS	Fri, May 23, 2003	17.20	17.50	16.42	16.50
2771	NYSE	GPS	Thu, May 22, 2003	16.70	17.25	16.49	17.20
2770	NYSE	GPS	Wed, May 21, 2003	16.35	16.85	16.35	16.65
2769	NYSE	GPS	Tue, May 20, 2003	16.45	16.72	16.37	16.50
2768	NYSE	GPS	Mon, May 19, 2003	16.40	16.65	16.28	16.36
2767	NYSE	GPS	Fri, May 16, 2003	16.97	16.97	16.38	16.38
2766	NYSE	GPS	Thu, May 15, 2003	17.45	17.45	16.74	16.97
2765	NYSE	GPS	Wed, May 14, 2003	17.80	17.81	16.93	17.22
2764	NYSE	GPS	Tue, May 13, 2003	17.51	17.77	17.40	17.60
2763	NYSE	GPS	Mon, May 12, 2003	16.94	17.65	16.80	17.50
2762	NYSE	GPS	Fri, May 9, 2003	17.40	17.40	16.96	17.15
2761	NYSE	GPS	Thu, May 8, 2003	17.65	18.03	17.20	17.28
2760	NYSE	GPS	Wed, May 7, 2003	16.50	16.63	16.42	16.60
2759	NYSE	GPS	Tue, May 6, 2003	16.40	16.80	16.24	16.64
2758	NYSE	GPS	Mon, May 5, 2003	16.60	16.68	16.33	16.44
2757	NYSE	GPS	Fri, May 2, 2003	16.30	16.61	16.21	16.52
2756	NYSE	GPS	Thu, May 1, 2003	16.60	16.60	15.85	16.00
2755	NYSE	GPS	Wed, Apr 30, 2003	16.68	16.82	16.55	16.63
2754	NYSE	GPS	Tue, Apr 29, 2003	16.55	16.97	16.48	16.67
2753	NYSE	GPS	Mon, Apr 28, 2003	16.12	16.53	16.12	16.42
2752	NYSE	GPS	Fri, Apr 25, 2003	16.20	16.31	16.05	16.16
2751	NYSE	GPS	Thu, Apr 24, 2003	16.20	16.28	16.05	16.20
2750	NYSE	GPS	Wed, Apr 23, 2003	16.40	16.48	16.18	16.38
2749	NYSE	GPS	Tue, Apr 22, 2003	16.09	16.50	15.90	16.40
2748	NYSE	GPS	Mon, Apr 21, 2003	16.23	16.37	15.93	15.99
2747	NYSE	GPS	Thu, Apr 17, 2003	16.13	16.43	15.88	16.39
2746	NYSE	GPS	Wed, Apr 16, 2003	16.64	16.74	16.01	16.05
2745	NYSE	GPS	Tue, Apr 15, 2003	16.24	16.60	16.14	16.54
2744	NYSE	GPS	Mon, Apr 14, 2003	15.71	16.31	15.70	16.24
2743	NYSE	GPS	Fri, Apr 11, 2003	16.04	16.28	15.88	16.20
2742	NYSE	GPS	Thu, Apr 10, 2003	15.50	15.85	15.12	15.79
2741	NYSE	GPS	Wed, Apr 9, 2003	15.42	15.60	15.28	15.30
2740	NYSE	GPS	Tue, Apr 8, 2003	15.50	15.55	15.13	15.41
2739	NYSE	GPS	Mon, Apr 7, 2003	16.08	16.09	15.43	15.66
2738	NYSE	GPS	Fri, Apr 4, 2003	15.21	15.60	15.18	15.55
2737	NYSE	GPS	Thu, Apr 3, 2003	15.42	15.42	15.05	15.17
2736	NYSE	GPS	Wed, Apr 2, 2003	15.10	15.30	14.91	15.19
2735	NYSE	GPS	Tue, Apr 1, 2003	14.49	14.91	14.30	14.70
2734	NYSE	GPS	Mon, Mar 31, 2003	14.04	14.78	14.04	14.49
2733	NYSE	GPS	Fri, Mar 28, 2003	14.80	14.89	14.63	14.63
2732	NYSE	GPS	Thu, Mar 27, 2003	14.84	14.92	14.70	14.83
2731	NYSE	GPS	Wed, Mar 26, 2003	14.80	15.06	14.68	14.85
2730	NYSE	GPS	Tue, Mar 25, 2003	14.53	14.77	14.45	14.75
2729	NYSE	GPS	Mon, Mar 24, 2003	14.80	14.81	14.20	14.39
2728	NYSE	GPS	Fri, Mar 21, 2003	15.14	15.18	14.79	14.93
2727	NYSE	GPS	Thu, Mar 20, 2003	14.87	15.09	14.64	15.09
2726	NYSE	GPS	Wed, Mar 19, 2003	14.75	14.99	14.56	14.97
2725	NYSE	GPS	Tue, Mar 18, 2003	14.74	14.87	14.60	14.75
2724	NYSE	GPS	Mon, Mar 17, 2003	14.25	14.83	14.10	14.74
2723	NYSE	GPS	Fri, Mar 14, 2003	14.25	14.48	14.16	14.25
2722	NYSE	GPS	Thu, Mar 13, 2003	13.60	14.35	13.50	14.20
2721	NYSE	GPS	Wed, Mar 12, 2003	13.25	13.40	13.09	13.29
2720	NYSE	GPS	Tue, Mar 11, 2003	13.40	13.52	13.22	13.25
2719	NYSE	GPS	Mon, Mar 10, 2003	13.48	13.63	13.27	13.36
2718	NYSE	GPS	Fri, Mar 7, 2003	13.18	13.73	12.01	13.73
2717	NYSE	GPS	Thu, Mar 6, 2003	13.01	13.42	12.73	13.18
2716	NYSE	GPS	Wed, Mar 5, 2003	12.75	12.89	12.45	12.85
2715	NYSE	GPS	Tue, Mar 4, 2003	12.98	13.03	12.57	12.70
2714	NYSE	GPS	Mon, Mar 3, 2003	13.15	13.25	12.60	12.95
2713	NYSE	GPS	Fri, Feb 28, 2003	13.35	13.99	12.97	13.04
2712	NYSE	GPS	Thu, Feb 27, 2003	14.76	14.88	14.46	14.82
2711	NYSE	GPS	Wed, Feb 26, 2003	14.78	14.98	14.67	14.76
2710	NYSE	GPS	Tue, Feb 25, 2003	14.55	15.05	14.35	14.80
2709	NYSE	GPS	Mon, Feb 24, 2003	14.94	14.95	14.67	14.80
2708	NYSE	GPS	Fri, Feb 21, 2003	14.84	15.05	14.73	14.97
2707	NYSE	GPS	Thu, Feb 20, 2003	14.92	14.95	14.64	14.76
2706	NYSE	GPS	Wed, Feb 19, 2003	15.05	15.20	14.69	14.84
2705	NYSE	GPS	Tue, Feb 18, 2003	14.99	15.19	14.80	15.00
2704	NYSE	GPS	Fri, Feb 14, 2003	14.70	14.98	14.43	14.98
2703	NYSE	GPS	Thu, Feb 13, 2003	15.19	15.19	14.55	14.68
2702	NYSE	GPS	Wed, Feb 12, 2003	15.09	15.47	15.08	15.18
2701	NYSE	GPS	Tue, Feb 11, 2003	15.40	15.50	15.02	15.09
2700	NYSE	GPS	Mon, Feb 10, 2003	15.35	15.35	15.13	15.19
2699	NYSE	GPS	Fri, Feb 7, 2003	15.70	15.78	15.16	15.23
2698	NYSE	GPS	Thu, Feb 6, 2003	15.50	15.85	15.40	15.53
2697	NYSE	GPS	Wed, Feb 5, 2003	15.08	15.38	14.87	14.98
2696	NYSE	GPS	Tue, Feb 4, 2003	14.72	14.78	14.40	14.70
2695	NYSE	GPS	Mon, Feb 3, 2003	14.80	15.10	14.55	14.71
2694	NYSE	GPS	Fri, Jan 31, 2003	14.45	14.88	14.40	14.63
2693	NYSE	GPS	Thu, Jan 30, 2003	15.00	15.13	14.50	14.80
2692	NYSE	GPS	Wed, Jan 29, 2003	14.57	14.87	14.48	14.75
2691	NYSE	GPS	Tue, Jan 28, 2003	14.65	15.03	14.64	14.82
2690	NYSE	GPS	Mon, Jan 27, 2003	14.45	14.46	14.00	14.01
2689	NYSE	GPS	Fri, Jan 24, 2003	15.37	15.37	14.66	14.69
2688	NYSE	GPS	Thu, Jan 23, 2003	14.75	15.44	14.67	15.37
2687	NYSE	GPS	Wed, Jan 22, 2003	14.23	14.64	14.09	14.45
2686	NYSE	GPS	Tue, Jan 21, 2003	14.80	14.92	14.10	14.18
2685	NYSE	GPS	Fri, Jan 17, 2003	15.00	15.00	14.70	14.82
2684	NYSE	GPS	Thu, Jan 16, 2003	15.19	15.20	14.85	15.00
2683	NYSE	GPS	Wed, Jan 15, 2003	15.50	15.60	15.04	15.13
2682	NYSE	GPS	Tue, Jan 14, 2003	15.45	15.74	15.41	15.63
2681	NYSE	GPS	Mon, Jan 13, 2003	15.85	15.94	15.48	15.50
2680	NYSE	GPS	Fri, Jan 10, 2003	15.70	16.16	15.65	15.72
2679	NYSE	GPS	Thu, Jan 9, 2003	16.10	16.15	15.25	15.82
2678	NYSE	GPS	Wed, Jan 8, 2003	15.71	16.21	15.64	15.84
2677	NYSE	GPS	Tue, Jan 7, 2003	15.65	15.80	15.38	15.71
2676	NYSE	GPS	Mon, Jan 6, 2003	15.62	16.05	15.62	15.75
2675	NYSE	GPS	Fri, Jan 3, 2003	16.02	16.08	15.51	15.60
2674	NYSE	GPS	Thu, Jan 2, 2003	15.60	16.08	15.57	16.07
2673	NYSE	GPS	Tue, Dec 31, 2002	15.05	15.65	15.03	15.52
2672	NYSE	GPS	Mon, Dec 30, 2002	14.90	15.30	14.50	15.30
2671	NYSE	GPS	Fri, Dec 27, 2002	14.87	14.94	14.50	14.56
2670	NYSE	GPS	Thu, Dec 26, 2002	14.60	15.09	14.58	14.88
2669	NYSE	GPS	Tue, Dec 24, 2002	14.81	14.84	14.30	14.47
2668	NYSE	GPS	Mon, Dec 23, 2002	15.86	15.86	14.67	14.80
2667	NYSE	GPS	Fri, Dec 20, 2002	15.92	15.99	15.65	15.85
2666	NYSE	GPS	Thu, Dec 19, 2002	15.62	16.10	15.61	15.93
2665	NYSE	GPS	Wed, Dec 18, 2002	16.20	16.25	15.41	15.65
2664	NYSE	GPS	Tue, Dec 17, 2002	16.30	16.38	16.09	16.25
2663	NYSE	GPS	Mon, Dec 16, 2002	15.70	16.35	15.60	16.30
2662	NYSE	GPS	Fri, Dec 13, 2002	15.86	16.08	15.55	15.70
2661	NYSE	GPS	Thu, Dec 12, 2002	15.75	15.98	15.45	15.85
2660	NYSE	GPS	Wed, Dec 11, 2002	15.88	16.00	15.60	15.78
2659	NYSE	GPS	Tue, Dec 10, 2002	15.08	15.75	14.99	15.75
2658	NYSE	GPS	Mon, Dec 9, 2002	15.54	15.54	15.05	15.10
2657	NYSE	GPS	Fri, Dec 6, 2002	15.27	15.64	15.17	15.53
2656	NYSE	GPS	Thu, Dec 5, 2002	16.18	16.18	15.58	15.59
2655	NYSE	GPS	Wed, Dec 4, 2002	15.10	16.45	15.10	16.18
2654	NYSE	GPS	Tue, Dec 3, 2002	16.24	16.44	15.64	15.75
2653	NYSE	GPS	Mon, Dec 2, 2002	16.62	16.75	15.90	15.99
2652	NYSE	GPS	Fri, Nov 29, 2002	15.80	16.00	15.65	15.89
2651	NYSE	GPS	Wed, Nov 27, 2002	15.10	16.00	15.02	15.79
2650	NYSE	GPS	Tue, Nov 26, 2002	15.22	15.30	14.88	14.95
2649	NYSE	GPS	Mon, Nov 25, 2002	14.95	15.22	14.86	15.20
2648	NYSE	GPS	Fri, Nov 22, 2002	14.60	14.97	14.40	14.80
2647	NYSE	GPS	Thu, Nov 21, 2002	14.17	14.63	14.12	14.62
2646	NYSE	GPS	Wed, Nov 20, 2002	14.22	14.37	14.03	14.18
2645	NYSE	GPS	Tue, Nov 19, 2002	14.23	14.34	13.96	14.12
2644	NYSE	GPS	Mon, Nov 18, 2002	14.45	15.00	14.19	14.20
2643	NYSE	GPS	Fri, Nov 15, 2002	14.40	14.85	14.17	14.82
2642	NYSE	GPS	Thu, Nov 14, 2002	14.15	14.15	13.75	13.90
2641	NYSE	GPS	Wed, Nov 13, 2002	13.30	13.71	13.02	13.70
2640	NYSE	GPS	Tue, Nov 12, 2002	13.12	13.29	12.93	13.14
2639	NYSE	GPS	Mon, Nov 11, 2002	13.30	13.48	12.85	13.00
2638	NYSE	GPS	Fri, Nov 8, 2002	13.15	13.52	13.00	13.15
2637	NYSE	GPS	Thu, Nov 7, 2002	13.40	13.60	12.90	13.42
2636	NYSE	GPS	Wed, Nov 6, 2002	12.78	12.98	12.37	12.77
2635	NYSE	GPS	Tue, Nov 5, 2002	12.42	12.82	12.38	12.78
2634	NYSE	GPS	Mon, Nov 4, 2002	12.75	13.16	12.25	12.37
2633	NYSE	GPS	Fri, Nov 1, 2002	11.96	12.50	11.88	12.45
2632	NYSE	GPS	Thu, Oct 31, 2002	11.95	12.10	11.40	11.77
2631	NYSE	GPS	Wed, Oct 30, 2002	11.40	12.01	11.05	11.70
2630	NYSE	GPS	Tue, Oct 29, 2002	11.43	11.69	10.92	11.50
2629	NYSE	GPS	Mon, Oct 28, 2002	12.00	12.02	11.38	11.43
2628	NYSE	GPS	Fri, Oct 25, 2002	10.35	11.41	10.27	11.38
2627	NYSE	GPS	Thu, Oct 24, 2002	10.50	10.70	10.23	10.63
2626	NYSE	GPS	Wed, Oct 23, 2002	10.00	10.24	9.85	10.20
2625	NYSE	GPS	Tue, Oct 22, 2002	10.40	10.40	9.80	9.99
2624	NYSE	GPS	Mon, Oct 21, 2002	10.20	10.55	10.08	10.31
2623	NYSE	GPS	Fri, Oct 18, 2002	10.46	10.83	10.20	10.55
2622	NYSE	GPS	Thu, Oct 17, 2002	10.65	10.66	10.35	10.52
2621	NYSE	GPS	Wed, Oct 16, 2002	10.48	10.48	10.10	10.25
2620	NYSE	GPS	Tue, Oct 15, 2002	10.87	11.36	10.27	10.48
2619	NYSE	GPS	Mon, Oct 14, 2002	9.65	10.13	9.50	9.99
2618	NYSE	GPS	Fri, Oct 11, 2002	9.70	9.80	9.41	9.68
2617	NYSE	GPS	Thu, Oct 10, 2002	9.15	9.71	8.87	9.42
2616	NYSE	GPS	Wed, Oct 9, 2002	9.25	9.30	8.83	9.30
2615	NYSE	GPS	Tue, Oct 8, 2002	9.07	9.75	9.00	9.59
2614	NYSE	GPS	Mon, Oct 7, 2002	9.31	9.50	8.74	8.84
2613	NYSE	GPS	Fri, Oct 4, 2002	9.07	9.50	8.35	9.42
2612	NYSE	GPS	Thu, Oct 3, 2002	10.00	10.03	9.05	9.17
2611	NYSE	GPS	Wed, Oct 2, 2002	10.01	10.32	9.82	9.96
2610	NYSE	GPS	Tue, Oct 1, 2002	10.85	10.85	9.95	10.11
2609	NYSE	GPS	Mon, Sep 30, 2002	11.30	11.31	10.78	10.85
2608	NYSE	GPS	Fri, Sep 27, 2002	12.25	12.25	11.55	11.56
2607	NYSE	GPS	Thu, Sep 26, 2002	12.45	12.80	12.15	12.45
2606	NYSE	GPS	Wed, Sep 25, 2002	11.75	12.08	11.58	11.99
2605	NYSE	GPS	Tue, Sep 24, 2002	11.97	12.05	11.40	11.66
2604	NYSE	GPS	Mon, Sep 23, 2002	12.05	12.32	11.95	12.18
2603	NYSE	GPS	Fri, Sep 20, 2002	12.30	12.45	12.23	12.41
2602	NYSE	GPS	Thu, Sep 19, 2002	12.25	12.40	12.22	12.22
2601	NYSE	GPS	Wed, Sep 18, 2002	12.40	12.52	12.13	12.50
2600	NYSE	GPS	Tue, Sep 17, 2002	12.73	12.75	12.35	12.40
2599	NYSE	GPS	Mon, Sep 16, 2002	12.40	12.67	12.30	12.50
2598	NYSE	GPS	Fri, Sep 13, 2002	12.08	12.66	12.02	12.48
2597	NYSE	GPS	Thu, Sep 12, 2002	12.30	12.59	12.07	12.14
2596	NYSE	GPS	Wed, Sep 11, 2002	12.60	12.81	12.45	12.59
2595	NYSE	GPS	Tue, Sep 10, 2002	12.61	13.00	12.50	12.60
2594	NYSE	GPS	Mon, Sep 9, 2002	13.02	13.45	12.75	13.30
2593	NYSE	GPS	Fri, Sep 6, 2002	12.70	13.22	12.70	13.12
2592	NYSE	GPS	Thu, Sep 5, 2002	11.85	12.85	11.85	12.45
2591	NYSE	GPS	Wed, Sep 4, 2002	11.52	11.90	11.49	11.90
2590	NYSE	GPS	Tue, Sep 3, 2002	11.63	11.63	11.31	11.52
2589	NYSE	GPS	Fri, Aug 30, 2002	11.55	11.90	11.55	11.73
2588	NYSE	GPS	Thu, Aug 29, 2002	11.53	11.78	11.36	11.78
2587	NYSE	GPS	Wed, Aug 28, 2002	11.65	11.75	11.56	11.61
2586	NYSE	GPS	Tue, Aug 27, 2002	11.97	11.97	11.60	11.75
2585	NYSE	GPS	Mon, Aug 26, 2002	11.80	11.98	11.65	11.97
2584	NYSE	GPS	Fri, Aug 23, 2002	11.80	11.85	11.64	11.70
2583	NYSE	GPS	Thu, Aug 22, 2002	12.13	12.14	11.75	12.01
2582	NYSE	GPS	Wed, Aug 21, 2002	11.92	12.12	11.80	12.04
2581	NYSE	GPS	Tue, Aug 20, 2002	12.05	12.06	11.68	11.87
2580	NYSE	GPS	Mon, Aug 19, 2002	11.60	12.23	11.52	12.05
2579	NYSE	GPS	Fri, Aug 16, 2002	12.05	12.19	11.51	11.66
2578	NYSE	GPS	Thu, Aug 15, 2002	12.56	13.40	12.50	13.00
2577	NYSE	GPS	Wed, Aug 14, 2002	11.42	12.50	11.42	12.46
2576	NYSE	GPS	Tue, Aug 13, 2002	10.75	11.70	10.75	11.32
2575	NYSE	GPS	Mon, Aug 12, 2002	10.97	11.05	10.80	10.90
2574	NYSE	GPS	Fri, Aug 9, 2002	11.06	11.28	10.83	11.17
2573	NYSE	GPS	Thu, Aug 8, 2002	11.50	11.50	10.65	11.16
2572	NYSE	GPS	Wed, Aug 7, 2002	11.34	11.42	10.61	11.15
2571	NYSE	GPS	Tue, Aug 6, 2002	11.00	11.41	11.00	11.24
2570	NYSE	GPS	Mon, Aug 5, 2002	11.26	11.40	10.75	10.90
2569	NYSE	GPS	Fri, Aug 2, 2002	11.75	11.91	10.89	11.25
2568	NYSE	GPS	Thu, Aug 1, 2002	12.25	12.28	11.64	11.75
2567	NYSE	GPS	Wed, Jul 31, 2002	12.88	12.88	11.90	12.15
2566	NYSE	GPS	Tue, Jul 30, 2002	13.10	13.11	12.35	12.80
2565	NYSE	GPS	Mon, Jul 29, 2002	12.40	13.50	12.35	13.25
2564	NYSE	GPS	Fri, Jul 26, 2002	11.81	12.20	11.68	12.20
2563	NYSE	GPS	Thu, Jul 25, 2002	12.25	12.26	11.41	11.81
2562	NYSE	GPS	Wed, Jul 24, 2002	10.50	11.90	9.10	11.88
2561	NYSE	GPS	Tue, Jul 23, 2002	11.56	11.87	11.06	11.39
2560	NYSE	GPS	Mon, Jul 22, 2002	12.00	12.38	11.51	11.66
2559	NYSE	GPS	Fri, Jul 19, 2002	12.36	12.38	11.91	12.15
2558	NYSE	GPS	Thu, Jul 18, 2002	12.88	13.04	12.49	12.51
2557	NYSE	GPS	Wed, Jul 17, 2002	12.78	13.29	12.38	12.92
2556	NYSE	GPS	Tue, Jul 16, 2002	13.62	13.74	12.75	12.78
2555	NYSE	GPS	Mon, Jul 15, 2002	13.70	13.90	13.26	13.72
2554	NYSE	GPS	Fri, Jul 12, 2002	13.90	13.95	13.41	13.74
2553	NYSE	GPS	Thu, Jul 11, 2002	14.55	14.80	13.47	13.94
2552	NYSE	GPS	Wed, Jul 10, 2002	14.75	14.93	14.35	14.63
2551	NYSE	GPS	Tue, Jul 9, 2002	14.60	15.07	14.60	14.80
2550	NYSE	GPS	Mon, Jul 8, 2002	14.37	14.44	14.00	14.29
2549	NYSE	GPS	Fri, Jul 5, 2002	14.07	14.52	14.02	14.39
2548	NYSE	GPS	Wed, Jul 3, 2002	13.67	14.10	13.63	14.08
2547	NYSE	GPS	Tue, Jul 2, 2002	13.58	14.06	13.40	13.82
2546	NYSE	GPS	Mon, Jul 1, 2002	14.21	14.30	13.66	13.68
2545	NYSE	GPS	Fri, Jun 28, 2002	14.10	14.38	14.10	14.20
2544	NYSE	GPS	Thu, Jun 27, 2002	14.00	14.33	13.71	14.30
2543	NYSE	GPS	Wed, Jun 26, 2002	13.59	14.07	13.45	13.90
2542	NYSE	GPS	Tue, Jun 25, 2002	14.40	14.43	13.73	13.80
2541	NYSE	GPS	Mon, Jun 24, 2002	14.20	14.36	13.88	14.10
2540	NYSE	GPS	Fri, Jun 21, 2002	14.40	14.60	14.20	14.26
2539	NYSE	GPS	Thu, Jun 20, 2002	14.90	14.94	14.41	14.60
2538	NYSE	GPS	Wed, Jun 19, 2002	14.68	14.86	14.54	14.55
2537	NYSE	GPS	Tue, Jun 18, 2002	14.70	14.70	14.38	14.68
2536	NYSE	GPS	Mon, Jun 17, 2002	14.65	14.85	14.50	14.70
2535	NYSE	GPS	Fri, Jun 14, 2002	15.21	15.21	14.16	14.45
2534	NYSE	GPS	Thu, Jun 13, 2002	15.40	15.61	15.24	15.26
2533	NYSE	GPS	Wed, Jun 12, 2002	15.36	15.78	15.34	15.50
2532	NYSE	GPS	Tue, Jun 11, 2002	15.65	15.99	15.43	15.44
2531	NYSE	GPS	Mon, Jun 10, 2002	15.20	15.55	15.20	15.45
2530	NYSE	GPS	Fri, Jun 7, 2002	15.12	15.40	15.09	15.26
2529	NYSE	GPS	Thu, Jun 6, 2002	15.49	15.50	14.71	15.13
2528	NYSE	GPS	Wed, Jun 5, 2002	15.00	15.45	14.98	15.18
2527	NYSE	GPS	Tue, Jun 4, 2002	14.37	14.65	14.30	14.55
2526	NYSE	GPS	Mon, Jun 3, 2002	14.56	14.75	14.15	14.27
2525	NYSE	GPS	Fri, May 31, 2002	14.31	14.73	14.28	14.57
2524	NYSE	GPS	Thu, May 30, 2002	13.95	14.35	13.90	14.31
2523	NYSE	GPS	Wed, May 29, 2002	14.00	14.11	13.95	13.99
2522	NYSE	GPS	Tue, May 28, 2002	14.16	14.20	13.85	14.01
2521	NYSE	GPS	Fri, May 24, 2002	13.88	14.25	13.86	14.06
2520	NYSE	GPS	Thu, May 23, 2002	13.54	14.05	13.45	13.85
2519	NYSE	GPS	Wed, May 22, 2002	14.10	14.11	13.55	13.55
2518	NYSE	GPS	Tue, May 21, 2002	16.50	16.58	15.65	16.00
2517	NYSE	GPS	Mon, May 20, 2002	16.22	16.55	16.15	16.33
2516	NYSE	GPS	Fri, May 17, 2002	16.50	16.64	16.00	16.30
2515	NYSE	GPS	Thu, May 16, 2002	16.72	17.00	16.70	16.89
2514	NYSE	GPS	Wed, May 15, 2002	16.88	17.14	16.56	16.82
2513	NYSE	GPS	Tue, May 14, 2002	16.50	16.95	16.35	16.88
2512	NYSE	GPS	Mon, May 13, 2002	15.60	16.29	15.60	16.19
2511	NYSE	GPS	Fri, May 10, 2002	15.59	15.75	15.24	15.50
2510	NYSE	GPS	Thu, May 9, 2002	15.17	15.89	15.17	15.79
2509	NYSE	GPS	Wed, May 8, 2002	15.00	15.08	14.45	14.71
2508	NYSE	GPS	Tue, May 7, 2002	14.74	14.90	14.64	14.83
2507	NYSE	GPS	Mon, May 6, 2002	14.93	15.05	14.52	14.60
2506	NYSE	GPS	Fri, May 3, 2002	14.90	14.91	14.65	14.77
2505	NYSE	GPS	Thu, May 2, 2002	14.50	14.97	14.42	14.96
2504	NYSE	GPS	Wed, May 1, 2002	14.11	14.46	14.11	14.40
2503	NYSE	GPS	Tue, Apr 30, 2002	13.92	14.23	13.92	14.11
2502	NYSE	GPS	Mon, Apr 29, 2002	14.45	14.50	13.96	14.14
2501	NYSE	GPS	Fri, Apr 26, 2002	14.57	14.80	14.16	14.41
2500	NYSE	GPS	Thu, Apr 25, 2002	14.02	14.25	14.00	14.07
2499	NYSE	GPS	Wed, Apr 24, 2002	14.60	14.79	14.23	14.24
2498	NYSE	GPS	Tue, Apr 23, 2002	14.35	14.70	14.32	14.66
2497	NYSE	GPS	Mon, Apr 22, 2002	14.57	14.68	14.28	14.40
2496	NYSE	GPS	Fri, Apr 19, 2002	14.65	15.00	14.53	14.57
2495	NYSE	GPS	Thu, Apr 18, 2002	14.15	14.70	14.11	14.55
2494	NYSE	GPS	Wed, Apr 17, 2002	14.28	14.35	14.15	14.25
2493	NYSE	GPS	Tue, Apr 16, 2002	14.01	14.28	14.01	14.25
2492	NYSE	GPS	Mon, Apr 15, 2002	13.95	14.14	13.91	14.00
2491	NYSE	GPS	Fri, Apr 12, 2002	13.64	14.13	13.61	14.00
2490	NYSE	GPS	Thu, Apr 11, 2002	15.19	15.49	13.30	13.86
2489	NYSE	GPS	Wed, Apr 10, 2002	15.55	15.55	15.20	15.44
2488	NYSE	GPS	Tue, Apr 9, 2002	15.68	15.81	15.40	15.47
2487	NYSE	GPS	Mon, Apr 8, 2002	15.18	15.71	15.13	15.67
2486	NYSE	GPS	Fri, Apr 5, 2002	15.70	15.90	15.43	15.45
2485	NYSE	GPS	Thu, Apr 4, 2002	14.51	15.28	14.51	15.27
2484	NYSE	GPS	Wed, Apr 3, 2002	14.70	14.97	14.32	14.76
2483	NYSE	GPS	Tue, Apr 2, 2002	14.83	14.88	14.55	14.71
2482	NYSE	GPS	Mon, Apr 1, 2002	14.76	14.98	14.55	14.93
2481	NYSE	GPS	Thu, Mar 28, 2002	15.20	15.30	15.04	15.04
2480	NYSE	GPS	Wed, Mar 27, 2002	14.52	15.00	14.45	15.00
2479	NYSE	GPS	Tue, Mar 26, 2002	14.40	14.85	14.38	14.42
2478	NYSE	GPS	Mon, Mar 25, 2002	14.90	14.93	14.45	14.50
2477	NYSE	GPS	Fri, Mar 22, 2002	14.93	15.11	14.63	14.70
2476	NYSE	GPS	Thu, Mar 21, 2002	15.17	15.70	14.91	15.13
2475	NYSE	GPS	Wed, Mar 20, 2002	14.94	15.60	14.70	15.31
2474	NYSE	GPS	Tue, Mar 19, 2002	14.36	14.90	14.36	14.70
2473	NYSE	GPS	Mon, Mar 18, 2002	14.25	14.48	14.07	14.26
2472	NYSE	GPS	Fri, Mar 15, 2002	14.35	14.54	14.04	14.18
2471	NYSE	GPS	Thu, Mar 14, 2002	13.85	14.48	13.78	14.40
2470	NYSE	GPS	Wed, Mar 13, 2002	14.05	14.05	13.72	13.95
2469	NYSE	GPS	Tue, Mar 12, 2002	14.25	14.26	13.89	14.06
2468	NYSE	GPS	Mon, Mar 11, 2002	13.60	14.23	13.54	14.15
2467	NYSE	GPS	Fri, Mar 8, 2002	13.90	14.09	13.65	13.91
2466	NYSE	GPS	Thu, Mar 7, 2002	13.25	13.56	13.01	13.51
2465	NYSE	GPS	Wed, Mar 6, 2002	13.10	13.29	12.91	13.18
2464	NYSE	GPS	Tue, Mar 5, 2002	13.00	13.26	12.85	12.86
2463	NYSE	GPS	Mon, Mar 4, 2002	12.06	12.59	11.97	12.38
2462	NYSE	GPS	Fri, Mar 1, 2002	12.03	12.14	11.92	12.07
2461	NYSE	GPS	Thu, Feb 28, 2002	12.15	12.25	11.85	11.97
2460	NYSE	GPS	Wed, Feb 27, 2002	12.45	13.10	12.25	12.40
2459	NYSE	GPS	Tue, Feb 26, 2002	13.01	13.80	13.00	13.55
2458	NYSE	GPS	Mon, Feb 25, 2002	12.47	13.32	12.35	12.94
2457	NYSE	GPS	Fri, Feb 22, 2002	12.83	12.97	12.30	12.41
2456	NYSE	GPS	Thu, Feb 21, 2002	13.23	13.29	12.96	13.06
2455	NYSE	GPS	Wed, Feb 20, 2002	12.26	13.62	12.26	13.33
2454	NYSE	GPS	Tue, Feb 19, 2002	12.18	12.75	12.11	12.26
2453	NYSE	GPS	Fri, Feb 15, 2002	12.71	12.75	11.91	12.35
2452	NYSE	GPS	Thu, Feb 14, 2002	13.44	13.98	12.62	12.79
2451	NYSE	GPS	Wed, Feb 13, 2002	13.28	13.46	13.08	13.34
2450	NYSE	GPS	Tue, Feb 12, 2002	13.00	13.25	12.89	12.95
2449	NYSE	GPS	Mon, Feb 11, 2002	12.60	13.19	12.58	13.15
2448	NYSE	GPS	Fri, Feb 8, 2002	13.03	13.03	12.45	12.70
2447	NYSE	GPS	Thu, Feb 7, 2002	13.20	13.47	12.96	13.10
2446	NYSE	GPS	Wed, Feb 6, 2002	13.33	13.55	12.75	12.90
2445	NYSE	GPS	Tue, Feb 5, 2002	13.22	13.54	13.04	13.49
2444	NYSE	GPS	Mon, Feb 4, 2002	13.80	13.81	13.15	13.37
2443	NYSE	GPS	Fri, Feb 1, 2002	14.06	14.35	13.81	14.10
2442	NYSE	GPS	Thu, Jan 31, 2002	13.91	14.40	13.81	14.40
2441	NYSE	GPS	Wed, Jan 30, 2002	13.90	13.94	13.36	13.94
2440	NYSE	GPS	Tue, Jan 29, 2002	14.35	14.44	13.75	13.86
2439	NYSE	GPS	Mon, Jan 28, 2002	14.32	14.65	14.26	14.45
2438	NYSE	GPS	Fri, Jan 25, 2002	14.55	14.79	14.37	14.53
2437	NYSE	GPS	Thu, Jan 24, 2002	14.41	15.05	14.30	15.05
2436	NYSE	GPS	Wed, Jan 23, 2002	14.05	14.77	13.99	14.51
2435	NYSE	GPS	Tue, Jan 22, 2002	14.27	14.29	13.90	14.03
2434	NYSE	GPS	Fri, Jan 18, 2002	14.01	14.39	14.00	14.27
2433	NYSE	GPS	Thu, Jan 17, 2002	14.55	14.63	14.07	14.35
2432	NYSE	GPS	Wed, Jan 16, 2002	14.38	14.66	14.28	14.58
2431	NYSE	GPS	Tue, Jan 15, 2002	14.65	15.01	14.35	14.57
2430	NYSE	GPS	Mon, Jan 14, 2002	15.80	15.90	15.50	15.55
2429	NYSE	GPS	Fri, Jan 11, 2002	16.36	16.46	15.76	15.78
2428	NYSE	GPS	Thu, Jan 10, 2002	16.50	17.00	15.77	16.35
2427	NYSE	GPS	Wed, Jan 9, 2002	14.67	14.81	14.25	14.52
2426	NYSE	GPS	Tue, Jan 8, 2002	14.50	15.00	14.50	14.96
2425	NYSE	GPS	Mon, Jan 7, 2002	15.40	15.40	14.76	14.93
2424	NYSE	GPS	Fri, Jan 4, 2002	14.50	15.60	14.46	15.45
2423	NYSE	GPS	Thu, Jan 3, 2002	14.05	14.65	14.00	14.45
2422	NYSE	GPS	Wed, Jan 2, 2002	13.84	14.10	13.62	14.10
2421	NYSE	GPS	Mon, Dec 31, 2001	14.00	14.19	13.86	13.94
2420	NYSE	GPS	Fri, Dec 28, 2001	13.98	14.25	13.91	14.01
2419	NYSE	GPS	Thu, Dec 27, 2001	13.49	14.04	13.38	13.70
2418	NYSE	GPS	Wed, Dec 26, 2001	13.15	13.40	13.02	13.25
2417	NYSE	GPS	Mon, Dec 24, 2001	13.10	13.20	12.70	12.99
2416	NYSE	GPS	Fri, Dec 21, 2001	12.73	13.46	12.35	13.16
2415	NYSE	GPS	Thu, Dec 20, 2001	12.00	12.17	11.91	12.17
2414	NYSE	GPS	Wed, Dec 19, 2001	12.50	12.50	11.69	11.90
2413	NYSE	GPS	Tue, Dec 18, 2001	13.30	13.30	12.55	12.70
2412	NYSE	GPS	Mon, Dec 17, 2001	13.11	13.38	13.02	13.31
2411	NYSE	GPS	Fri, Dec 14, 2001	12.95	13.15	12.87	13.01
2410	NYSE	GPS	Thu, Dec 13, 2001	12.99	13.10	12.92	12.98
2409	NYSE	GPS	Wed, Dec 12, 2001	13.01	13.20	12.95	13.00
2408	NYSE	GPS	Tue, Dec 11, 2001	13.25	13.39	12.99	13.01
2407	NYSE	GPS	Mon, Dec 10, 2001	13.82	13.82	13.50	13.60
2406	NYSE	GPS	Fri, Dec 7, 2001	13.95	14.10	13.70	13.82
2405	NYSE	GPS	Thu, Dec 6, 2001	12.46	14.38	12.20	14.20
2404	NYSE	GPS	Wed, Dec 5, 2001	13.13	13.85	13.10	13.58
2403	NYSE	GPS	Tue, Dec 4, 2001	13.12	13.17	12.90	13.07
2402	NYSE	GPS	Mon, Dec 3, 2001	13.00	13.20	12.77	13.20
2401	NYSE	GPS	Fri, Nov 30, 2001	13.16	13.23	13.03	13.23
2400	NYSE	GPS	Thu, Nov 29, 2001	13.50	13.50	13.00	13.20
2399	NYSE	GPS	Wed, Nov 28, 2001	13.40	13.84	13.30	13.61
2398	NYSE	GPS	Tue, Nov 27, 2001	14.80	14.80	14.00	14.40
2397	NYSE	GPS	Mon, Nov 26, 2001	15.00	15.07	14.56	14.95
2396	NYSE	GPS	Fri, Nov 23, 2001	14.98	15.29	14.86	15.19
2395	NYSE	GPS	Wed, Nov 21, 2001	14.77	14.90	14.50	14.76
2394	NYSE	GPS	Tue, Nov 20, 2001	15.20	15.38	14.65	14.68
2393	NYSE	GPS	Mon, Nov 19, 2001	14.42	15.31	14.35	15.14
2392	NYSE	GPS	Fri, Nov 16, 2001	14.55	14.74	13.92	14.10
2391	NYSE	GPS	Thu, Nov 15, 2001	15.35	15.64	14.50	14.55
2390	NYSE	GPS	Wed, Nov 14, 2001	14.14	15.36	14.11	15.08
2389	NYSE	GPS	Tue, Nov 13, 2001	13.60	14.00	13.55	14.00
2388	NYSE	GPS	Mon, Nov 12, 2001	13.12	13.79	13.00	13.38
2387	NYSE	GPS	Fri, Nov 9, 2001	13.53	13.60	12.99	13.27
2386	NYSE	GPS	Thu, Nov 8, 2001	13.83	14.35	13.55	13.62
2385	NYSE	GPS	Wed, Nov 7, 2001	14.18	14.35	13.81	13.83
2384	NYSE	GPS	Tue, Nov 6, 2001	13.62	14.47	13.60	14.43
2383	NYSE	GPS	Mon, Nov 5, 2001	13.40	14.18	13.40	13.65
2382	NYSE	GPS	Fri, Nov 2, 2001	13.50	14.25	13.41	14.02
2381	NYSE	GPS	Thu, Nov 1, 2001	13.34	13.68	13.01	13.49
2380	NYSE	GPS	Wed, Oct 31, 2001	13.23	13.55	12.95	13.07
2379	NYSE	GPS	Tue, Oct 30, 2001	13.00	13.05	12.67	12.71
2378	NYSE	GPS	Mon, Oct 29, 2001	13.85	13.86	12.99	13.05
2377	NYSE	GPS	Fri, Oct 26, 2001	13.75	14.14	13.69	13.90
2376	NYSE	GPS	Thu, Oct 25, 2001	13.70	13.95	13.52	13.95
2375	NYSE	GPS	Wed, Oct 24, 2001	14.12	14.38	13.89	13.95
2374	NYSE	GPS	Tue, Oct 23, 2001	14.38	14.49	13.80	14.19
2373	NYSE	GPS	Mon, Oct 22, 2001	14.25	14.49	14.00	14.39
2372	NYSE	GPS	Fri, Oct 19, 2001	14.00	14.72	13.82	14.50
2371	NYSE	GPS	Thu, Oct 18, 2001	13.73	14.30	13.55	14.05
2370	NYSE	GPS	Wed, Oct 17, 2001	14.80	14.90	13.88	13.95
2369	NYSE	GPS	Tue, Oct 16, 2001	13.90	14.34	13.84	14.18
2368	NYSE	GPS	Mon, Oct 15, 2001	13.36	13.70	13.34	13.60
2367	NYSE	GPS	Fri, Oct 12, 2001	13.31	13.78	13.09	13.54
2366	NYSE	GPS	Thu, Oct 11, 2001	13.10	14.38	12.48	13.73
2365	NYSE	GPS	Wed, Oct 10, 2001	12.99	13.67	12.95	13.58
2364	NYSE	GPS	Tue, Oct 9, 2001	13.25	13.35	12.76	12.97
2363	NYSE	GPS	Mon, Oct 8, 2001	13.10	13.60	12.65	13.35
2362	NYSE	GPS	Fri, Oct 5, 2001	13.09	13.30	12.83	13.20
2361	NYSE	GPS	Thu, Oct 4, 2001	12.97	13.30	12.52	12.99
2360	NYSE	GPS	Wed, Oct 3, 2001	11.90	13.00	11.87	12.88
2359	NYSE	GPS	Tue, Oct 2, 2001	11.95	12.35	11.77	11.90
2358	NYSE	GPS	Mon, Oct 1, 2001	11.93	11.99	11.55	11.92
2357	NYSE	GPS	Fri, Sep 28, 2001	11.75	12.10	11.62	11.95
2356	NYSE	GPS	Thu, Sep 27, 2001	11.55	11.67	11.12	11.45
2355	NYSE	GPS	Wed, Sep 26, 2001	12.05	12.18	11.31	11.40
2354	NYSE	GPS	Tue, Sep 25, 2001	12.46	12.70	11.91	12.00
2353	NYSE	GPS	Mon, Sep 24, 2001	13.35	13.35	12.12	12.46
2352	NYSE	GPS	Fri, Sep 21, 2001	11.15	12.05	11.13	11.42
2351	NYSE	GPS	Thu, Sep 20, 2001	12.11	12.30	11.50	11.70
2350	NYSE	GPS	Wed, Sep 19, 2001	12.45	12.87	11.90	12.48
2349	NYSE	GPS	Tue, Sep 18, 2001	12.48	12.70	12.11	12.25
2348	NYSE	GPS	Mon, Sep 17, 2001	12.00	13.30	12.00	12.51
2347	NYSE	GPS	Mon, Sep 10, 2001	14.75	15.20	14.70	14.88
2346	NYSE	GPS	Fri, Sep 7, 2001	14.90	15.26	14.80	14.99
2345	NYSE	GPS	Thu, Sep 6, 2001	17.00	17.00	14.76	15.00
2344	NYSE	GPS	Wed, Sep 5, 2001	19.67	19.68	18.87	19.00
2343	NYSE	GPS	Tue, Sep 4, 2001	19.65	20.30	19.55	19.68
2342	NYSE	GPS	Fri, Aug 31, 2001	19.15	20.09	19.12	19.65
2341	NYSE	GPS	Thu, Aug 30, 2001	19.70	19.73	18.93	19.10
2340	NYSE	GPS	Wed, Aug 29, 2001	20.27	20.32	19.55	19.70
2339	NYSE	GPS	Tue, Aug 28, 2001	20.67	20.67	20.06	20.30
2338	NYSE	GPS	Mon, Aug 27, 2001	21.00	21.20	20.46	20.67
2337	NYSE	GPS	Fri, Aug 24, 2001	20.35	21.00	20.22	20.71
2336	NYSE	GPS	Thu, Aug 23, 2001	20.20	20.60	19.83	20.60
2335	NYSE	GPS	Wed, Aug 22, 2001	20.75	20.78	19.97	20.15
2334	NYSE	GPS	Tue, Aug 21, 2001	21.50	21.50	20.30	21.00
2333	NYSE	GPS	Mon, Aug 20, 2001	21.30	21.55	21.12	21.46
2332	NYSE	GPS	Fri, Aug 17, 2001	21.00	21.70	20.30	21.43
2331	NYSE	GPS	Thu, Aug 16, 2001	23.49	23.55	23.00	23.35
2330	NYSE	GPS	Wed, Aug 15, 2001	24.00	24.07	23.59	23.60
2329	NYSE	GPS	Tue, Aug 14, 2001	23.91	24.75	23.80	24.06
2328	NYSE	GPS	Mon, Aug 13, 2001	25.30	25.47	23.60	24.15
2327	NYSE	GPS	Fri, Aug 10, 2001	25.55	25.70	24.45	25.39
2326	NYSE	GPS	Thu, Aug 9, 2001	26.44	27.60	25.32	25.60
2325	NYSE	GPS	Wed, Aug 8, 2001	27.25	28.40	26.80	27.17
2324	NYSE	GPS	Tue, Aug 7, 2001	27.00	27.30	26.72	27.14
2323	NYSE	GPS	Mon, Aug 6, 2001	27.39	27.40	26.70	27.14
2322	NYSE	GPS	Fri, Aug 3, 2001	27.75	27.80	27.22	27.39
2321	NYSE	GPS	Thu, Aug 2, 2001	28.00	28.08	27.51	27.75
2320	NYSE	GPS	Wed, Aug 1, 2001	27.87	28.79	27.30	27.60
2319	NYSE	GPS	Tue, Jul 31, 2001	27.56	28.72	27.00	27.31
2318	NYSE	GPS	Mon, Jul 30, 2001	27.25	27.42	26.45	27.31
2317	NYSE	GPS	Fri, Jul 27, 2001	27.10	27.64	26.91	27.21
2316	NYSE	GPS	Thu, Jul 26, 2001	28.00	28.09	26.70	26.76
2315	NYSE	GPS	Wed, Jul 25, 2001	28.60	28.70	27.62	27.99
2314	NYSE	GPS	Tue, Jul 24, 2001	29.66	29.66	27.90	28.75
2313	NYSE	GPS	Mon, Jul 23, 2001	30.25	30.47	29.40	29.66
2312	NYSE	GPS	Fri, Jul 20, 2001	29.90	30.68	29.80	30.25
2311	NYSE	GPS	Thu, Jul 19, 2001	30.35	30.59	29.77	29.87
2310	NYSE	GPS	Wed, Jul 18, 2001	29.11	30.35	29.11	30.01
2309	NYSE	GPS	Tue, Jul 17, 2001	28.62	29.75	28.55	29.37
2308	NYSE	GPS	Mon, Jul 16, 2001	28.86	29.09	28.40	28.82
2307	NYSE	GPS	Fri, Jul 13, 2001	27.70	29.60	27.60	29.06
2306	NYSE	GPS	Thu, Jul 12, 2001	26.30	28.20	26.10	27.76
2305	NYSE	GPS	Wed, Jul 11, 2001	25.70	26.30	25.38	25.90
2304	NYSE	GPS	Tue, Jul 10, 2001	26.50	26.50	25.47	25.55
2303	NYSE	GPS	Mon, Jul 9, 2001	26.51	26.91	26.00	26.10
2302	NYSE	GPS	Fri, Jul 6, 2001	27.55	27.55	26.45	26.50
2301	NYSE	GPS	Thu, Jul 5, 2001	28.00	28.10	27.66	27.80
2300	NYSE	GPS	Tue, Jul 3, 2001	28.90	28.90	28.12	28.61
2299	NYSE	GPS	Mon, Jul 2, 2001	29.21	29.40	28.52	28.69
2298	NYSE	GPS	Fri, Jun 29, 2001	29.70	29.95	29.00	29.00
2297	NYSE	GPS	Thu, Jun 28, 2001	29.50	30.39	29.46	29.70
2296	NYSE	GPS	Wed, Jun 27, 2001	29.30	29.98	29.10	29.14
2295	NYSE	GPS	Tue, Jun 26, 2001	30.59	30.60	29.00	29.19
2294	NYSE	GPS	Mon, Jun 25, 2001	31.60	31.65	30.80	30.84
2293	NYSE	GPS	Fri, Jun 22, 2001	31.60	32.09	30.50	32.03
2292	NYSE	GPS	Thu, Jun 21, 2001	32.59	34.00	32.50	33.54
2291	NYSE	GPS	Wed, Jun 20, 2001	31.55	32.64	31.24	32.63
2290	NYSE	GPS	Tue, Jun 19, 2001	32.30	32.38	31.12	31.53
2289	NYSE	GPS	Mon, Jun 18, 2001	30.85	32.10	30.85	31.65
2288	NYSE	GPS	Fri, Jun 15, 2001	30.45	31.25	30.10	30.45
2287	NYSE	GPS	Thu, Jun 14, 2001	31.25	31.70	30.47	30.76
2286	NYSE	GPS	Wed, Jun 13, 2001	31.52	31.65	31.12	31.25
2285	NYSE	GPS	Tue, Jun 12, 2001	30.75	31.69	30.20	31.52
2284	NYSE	GPS	Mon, Jun 11, 2001	31.20	31.75	30.56	30.78
2283	NYSE	GPS	Fri, Jun 8, 2001	31.85	31.88	31.30	31.38
2282	NYSE	GPS	Thu, Jun 7, 2001	31.51	32.00	29.81	32.00
2281	NYSE	GPS	Wed, Jun 6, 2001	31.45	32.07	31.12	31.39
2280	NYSE	GPS	Tue, Jun 5, 2001	30.63	31.80	30.62	31.65
2279	NYSE	GPS	Mon, Jun 4, 2001	30.69	30.78	30.06	30.62
2278	NYSE	GPS	Fri, Jun 1, 2001	31.00	31.31	30.00	30.94
2277	NYSE	GPS	Thu, May 31, 2001	30.77	31.43	30.58	31.00
2276	NYSE	GPS	Wed, May 30, 2001	31.80	32.30	31.02	31.05
2275	NYSE	GPS	Tue, May 29, 2001	32.00	32.50	31.76	32.40
2274	NYSE	GPS	Fri, May 25, 2001	32.30	32.52	31.95	32.15
2273	NYSE	GPS	Thu, May 24, 2001	33.20	33.20	32.06	32.30
2272	NYSE	GPS	Wed, May 23, 2001	33.50	33.50	32.05	32.43
2271	NYSE	GPS	Tue, May 22, 2001	33.95	34.20	33.60	33.66
2270	NYSE	GPS	Mon, May 21, 2001	33.93	33.95	33.29	33.95
2269	NYSE	GPS	Fri, May 18, 2001	33.10	34.00	32.99	33.95
2268	NYSE	GPS	Thu, May 17, 2001	34.10	34.98	33.75	34.90
2267	NYSE	GPS	Wed, May 16, 2001	32.65	34.15	32.56	34.15
2266	NYSE	GPS	Tue, May 15, 2001	32.95	33.28	32.42	33.28
2265	NYSE	GPS	Mon, May 14, 2001	32.80	33.17	32.76	32.91
2264	NYSE	GPS	Fri, May 11, 2001	32.03	33.20	32.02	33.20
2263	NYSE	GPS	Thu, May 10, 2001	32.00	32.70	31.57	32.41
2262	NYSE	GPS	Wed, May 9, 2001	28.50	29.20	28.13	28.80
2261	NYSE	GPS	Tue, May 8, 2001	28.70	28.73	27.50	28.59
2260	NYSE	GPS	Mon, May 7, 2001	28.10	28.96	27.87	28.65
2259	NYSE	GPS	Fri, May 4, 2001	27.60	28.24	27.20	28.10
2258	NYSE	GPS	Thu, May 3, 2001	27.95	28.43	27.80	28.23
2257	NYSE	GPS	Wed, May 2, 2001	28.62	28.78	27.89	28.64
2256	NYSE	GPS	Tue, May 1, 2001	27.72	28.68	27.35	28.62
2255	NYSE	GPS	Mon, Apr 30, 2001	28.20	28.38	27.35	27.71
2254	NYSE	GPS	Fri, Apr 27, 2001	27.00	28.85	26.93	28.21
2253	NYSE	GPS	Thu, Apr 26, 2001	26.25	26.88	25.92	26.53
2252	NYSE	GPS	Wed, Apr 25, 2001	25.42	25.80	25.07	25.25
2251	NYSE	GPS	Tue, Apr 24, 2001	25.45	25.75	24.80	25.55
2250	NYSE	GPS	Mon, Apr 23, 2001	26.50	26.87	25.50	25.65
2249	NYSE	GPS	Fri, Apr 20, 2001	25.80	25.80	25.21	25.78
2248	NYSE	GPS	Thu, Apr 19, 2001	25.75	26.27	25.40	25.98
2247	NYSE	GPS	Wed, Apr 18, 2001	24.00	26.21	23.91	25.31
2246	NYSE	GPS	Tue, Apr 17, 2001	22.90	23.50	22.70	23.50
2245	NYSE	GPS	Mon, Apr 16, 2001	23.20	23.55	22.52	23.03
2244	NYSE	GPS	Thu, Apr 12, 2001	22.98	23.75	22.02	23.49
2243	NYSE	GPS	Wed, Apr 11, 2001	24.00	24.30	22.80	23.78
2242	NYSE	GPS	Tue, Apr 10, 2001	24.05	24.89	22.89	23.06
2241	NYSE	GPS	Mon, Apr 9, 2001	24.95	24.95	23.52	23.80
2240	NYSE	GPS	Fri, Apr 6, 2001	24.70	24.99	23.85	24.70
2239	NYSE	GPS	Thu, Apr 5, 2001	23.75	24.72	23.67	24.50
2238	NYSE	GPS	Wed, Apr 4, 2001	23.55	24.59	23.30	23.40
2237	NYSE	GPS	Tue, Apr 3, 2001	25.10	25.32	22.96	23.26
2236	NYSE	GPS	Mon, Apr 2, 2001	23.47	24.50	23.22	24.42
2235	NYSE	GPS	Fri, Mar 30, 2001	23.85	23.99	22.95	23.72
2234	NYSE	GPS	Thu, Mar 29, 2001	23.30	23.97	22.75	23.69
2233	NYSE	GPS	Wed, Mar 28, 2001	23.50	23.90	22.97	23.55
2232	NYSE	GPS	Tue, Mar 27, 2001	24.00	24.25	23.26	24.13
2231	NYSE	GPS	Mon, Mar 26, 2001	23.70	24.33	23.70	24.16
2230	NYSE	GPS	Fri, Mar 23, 2001	22.80	23.90	22.25	23.79
2229	NYSE	GPS	Thu, Mar 22, 2001	23.00	23.40	22.18	23.29
2228	NYSE	GPS	Wed, Mar 21, 2001	23.26	23.58	22.63	23.01
2227	NYSE	GPS	Tue, Mar 20, 2001	24.00	24.59	22.85	23.06
2226	NYSE	GPS	Mon, Mar 19, 2001	23.12	24.00	23.12	24.00
2225	NYSE	GPS	Fri, Mar 16, 2001	22.95	23.50	22.80	23.27
2224	NYSE	GPS	Thu, Mar 15, 2001	23.70	23.97	22.50	23.75
2223	NYSE	GPS	Wed, Mar 14, 2001	22.95	23.66	22.55	23.40
2222	NYSE	GPS	Tue, Mar 13, 2001	23.57	23.72	22.60	23.56
2221	NYSE	GPS	Mon, Mar 12, 2001	24.55	24.80	23.70	23.77
2220	NYSE	GPS	Fri, Mar 9, 2001	25.25	25.75	25.00	25.65
2219	NYSE	GPS	Thu, Mar 8, 2001	25.65	26.85	25.42	26.00
2218	NYSE	GPS	Wed, Mar 7, 2001	25.00	27.00	25.00	26.15
2217	NYSE	GPS	Tue, Mar 6, 2001	25.25	25.25	24.20	25.00
2216	NYSE	GPS	Mon, Mar 5, 2001	24.28	24.53	24.10	24.45
2215	NYSE	GPS	Fri, Mar 2, 2001	22.50	24.17	22.50	23.81
2214	NYSE	GPS	Thu, Mar 1, 2001	26.99	26.99	25.69	26.07
2213	NYSE	GPS	Wed, Feb 28, 2001	28.45	28.65	26.93	27.24
2212	NYSE	GPS	Tue, Feb 27, 2001	28.70	29.44	28.32	28.47
2211	NYSE	GPS	Mon, Feb 26, 2001	27.90	29.10	27.71	28.89
2210	NYSE	GPS	Fri, Feb 23, 2001	27.50	27.90	27.05	27.65
2209	NYSE	GPS	Thu, Feb 22, 2001	27.30	27.65	26.04	27.54
2208	NYSE	GPS	Wed, Feb 21, 2001	29.15	29.19	27.37	27.61
2207	NYSE	GPS	Tue, Feb 20, 2001	29.44	30.10	28.93	29.30
2206	NYSE	GPS	Fri, Feb 16, 2001	29.05	29.95	29.02	29.44
2205	NYSE	GPS	Thu, Feb 15, 2001	29.40	29.90	28.76	29.42
2204	NYSE	GPS	Wed, Feb 14, 2001	29.30	29.30	28.42	28.90
2203	NYSE	GPS	Tue, Feb 13, 2001	28.75	29.12	28.10	28.80
2202	NYSE	GPS	Mon, Feb 12, 2001	27.05	28.45	27.05	28.01
2201	NYSE	GPS	Fri, Feb 9, 2001	28.50	28.84	26.60	27.00
2200	NYSE	GPS	Thu, Feb 8, 2001	27.60	27.99	25.85	26.61
2199	NYSE	GPS	Wed, Feb 7, 2001	29.75	30.00	29.42	29.56
2198	NYSE	GPS	Tue, Feb 6, 2001	30.64	30.64	29.91	30.00
2197	NYSE	GPS	Mon, Feb 5, 2001	31.50	31.73	29.80	30.65
2196	NYSE	GPS	Fri, Feb 2, 2001	33.35	33.45	31.60	32.12
2195	NYSE	GPS	Thu, Feb 1, 2001	32.60	33.25	32.00	33.00
2194	NYSE	GPS	Wed, Jan 31, 2001	32.75	34.00	32.30	32.60
2193	NYSE	GPS	Tue, Jan 30, 2001	32.00	32.90	31.70	32.75
2192	NYSE	GPS	Mon, Jan 29, 2001	31.80	32.50	31.64	32.17
2191	NYSE	GPS	Fri, Jan 26, 2001	32.13	32.75	31.44	31.88
2190	NYSE	GPS	Thu, Jan 25, 2001	30.63	33.00	30.38	32.13
2189	NYSE	GPS	Wed, Jan 24, 2001	30.50	32.00	29.31	30.00
2188	NYSE	GPS	Tue, Jan 23, 2001	29.81	30.00	28.81	29.44
2187	NYSE	GPS	Mon, Jan 22, 2001	27.50	29.44	27.50	29.25
2186	NYSE	GPS	Fri, Jan 19, 2001	26.00	26.56	25.75	26.00
2185	NYSE	GPS	Thu, Jan 18, 2001	28.25	28.50	27.00	27.38
2184	NYSE	GPS	Wed, Jan 17, 2001	29.50	29.75	27.94	28.19
2183	NYSE	GPS	Tue, Jan 16, 2001	29.13	29.94	29.00	29.38
2182	NYSE	GPS	Fri, Jan 12, 2001	29.00	29.88	28.25	29.50
2181	NYSE	GPS	Thu, Jan 11, 2001	27.81	29.44	26.94	28.88
2180	NYSE	GPS	Wed, Jan 10, 2001	27.81	28.00	27.44	27.81
2179	NYSE	GPS	Tue, Jan 9, 2001	27.31	28.31	27.25	27.88
2178	NYSE	GPS	Mon, Jan 8, 2001	27.19	27.56	26.81	27.13
2177	NYSE	GPS	Fri, Jan 5, 2001	29.00	29.19	27.00	27.50
2176	NYSE	GPS	Thu, Jan 4, 2001	29.38	30.75	29.00	29.50
2175	NYSE	GPS	Wed, Jan 3, 2001	25.44	30.63	25.38	30.31
2174	NYSE	GPS	Tue, Jan 2, 2001	25.31	25.94	25.00	25.44
2173	NYSE	GPS	Fri, Dec 29, 2000	25.44	26.00	25.38	25.50
2172	NYSE	GPS	Thu, Dec 28, 2000	25.75	25.88	24.88	25.06
2171	NYSE	GPS	Wed, Dec 27, 2000	23.63	26.38	23.19	25.56
2170	NYSE	GPS	Tue, Dec 26, 2000	24.00	24.25	22.94	23.44
2169	NYSE	GPS	Fri, Dec 22, 2000	23.44	24.38	23.25	24.13
2168	NYSE	GPS	Thu, Dec 21, 2000	22.63	24.00	22.63	23.88
2167	NYSE	GPS	Wed, Dec 20, 2000	21.63	23.31	21.50	23.00
2166	NYSE	GPS	Tue, Dec 19, 2000	23.81	24.25	23.00	23.00
2165	NYSE	GPS	Mon, Dec 18, 2000	23.94	23.94	22.75	23.75
2164	NYSE	GPS	Fri, Dec 15, 2000	23.56	24.25	23.06	23.88
2163	NYSE	GPS	Thu, Dec 14, 2000	25.13	25.25	24.38	24.81
2162	NYSE	GPS	Wed, Dec 13, 2000	25.94	26.13	25.00	25.44
2161	NYSE	GPS	Tue, Dec 12, 2000	25.44	26.13	25.38	25.81
2160	NYSE	GPS	Mon, Dec 11, 2000	26.00	26.00	25.00	25.56
2159	NYSE	GPS	Fri, Dec 8, 2000	26.19	27.19	26.19	26.69
2158	NYSE	GPS	Thu, Dec 7, 2000	26.81	27.00	26.19	26.38
2157	NYSE	GPS	Wed, Dec 6, 2000	27.06	28.13	26.69	27.06
2156	NYSE	GPS	Tue, Dec 5, 2000	26.13	27.31	25.69	27.06
2155	NYSE	GPS	Mon, Dec 4, 2000	24.81	26.63	24.56	26.56
2154	NYSE	GPS	Fri, Dec 1, 2000	25.00	25.69	24.63	24.75
2153	NYSE	GPS	Thu, Nov 30, 2000	25.25	25.25	23.63	24.94
2152	NYSE	GPS	Wed, Nov 29, 2000	25.00	25.88	24.38	25.81
2151	NYSE	GPS	Tue, Nov 28, 2000	26.31	26.88	25.19	26.00
2150	NYSE	GPS	Mon, Nov 27, 2000	26.00	28.00	25.63	27.31
2149	NYSE	GPS	Fri, Nov 24, 2000	24.50	25.06	24.44	25.00
2148	NYSE	GPS	Wed, Nov 22, 2000	23.50	24.69	23.44	24.44
2147	NYSE	GPS	Tue, Nov 21, 2000	23.75	23.75	23.38	23.50
2146	NYSE	GPS	Mon, Nov 20, 2000	24.50	24.50	23.50	23.75
2145	NYSE	GPS	Fri, Nov 17, 2000	24.88	24.88	24.31	24.63
2144	NYSE	GPS	Thu, Nov 16, 2000	24.50	25.00	24.13	24.88
2143	NYSE	GPS	Wed, Nov 15, 2000	25.56	25.63	24.50	24.88
2142	NYSE	GPS	Tue, Nov 14, 2000	24.50	25.94	24.19	25.63
2141	NYSE	GPS	Mon, Nov 13, 2000	23.44	24.56	23.13	24.50
2140	NYSE	GPS	Fri, Nov 10, 2000	23.69	24.38	23.13	23.69
2139	NYSE	GPS	Thu, Nov 9, 2000	25.00	25.56	24.25	24.63
2138	NYSE	GPS	Wed, Nov 8, 2000	26.19	26.63	25.69	26.25
2137	NYSE	GPS	Tue, Nov 7, 2000	25.81	26.25	25.56	26.13
2136	NYSE	GPS	Mon, Nov 6, 2000	26.31	26.31	25.63	25.81
2135	NYSE	GPS	Fri, Nov 3, 2000	26.75	26.81	25.63	26.25
2134	NYSE	GPS	Thu, Nov 2, 2000	25.75	27.31	24.63	27.19
2133	NYSE	GPS	Wed, Nov 1, 2000	25.31	25.38	24.13	24.44
2132	NYSE	GPS	Tue, Oct 31, 2000	23.31	25.88	23.31	25.81
2131	NYSE	GPS	Mon, Oct 30, 2000	23.00	23.56	23.00	23.25
2130	NYSE	GPS	Fri, Oct 27, 2000	23.06	23.13	22.69	23.00
2129	NYSE	GPS	Thu, Oct 26, 2000	23.88	24.19	22.81	23.13
2128	NYSE	GPS	Wed, Oct 25, 2000	23.56	24.38	23.50	23.50
2127	NYSE	GPS	Tue, Oct 24, 2000	23.69	25.00	23.63	24.31
2126	NYSE	GPS	Mon, Oct 23, 2000	23.06	23.94	23.00	23.13
2125	NYSE	GPS	Fri, Oct 20, 2000	23.81	23.81	22.50	23.00
2124	NYSE	GPS	Thu, Oct 19, 2000	21.75	24.19	21.63	24.06
2123	NYSE	GPS	Wed, Oct 18, 2000	19.88	21.94	19.00	21.50
2122	NYSE	GPS	Tue, Oct 17, 2000	20.00	20.06	19.13	19.19
2121	NYSE	GPS	Mon, Oct 16, 2000	19.06	20.13	19.06	19.44
2120	NYSE	GPS	Fri, Oct 13, 2000	18.75	19.00	18.50	18.81
2119	NYSE	GPS	Thu, Oct 12, 2000	19.00	19.50	18.56	18.75
2118	NYSE	GPS	Wed, Oct 11, 2000	20.13	20.50	19.00	19.25
2117	NYSE	GPS	Tue, Oct 10, 2000	21.56	21.56	20.81	21.00
2116	NYSE	GPS	Mon, Oct 9, 2000	20.13	21.88	20.13	21.31
2115	NYSE	GPS	Fri, Oct 6, 2000	20.13	20.81	20.13	20.50
2114	NYSE	GPS	Thu, Oct 5, 2000	19.75	22.00	19.50	21.19
2113	NYSE	GPS	Wed, Oct 4, 2000	19.25	20.44	19.25	19.88
2112	NYSE	GPS	Tue, Oct 3, 2000	19.75	20.25	19.06	20.00
2111	NYSE	GPS	Mon, Oct 2, 2000	20.06	20.19	19.06	19.44
2110	NYSE	GPS	Fri, Sep 29, 2000	20.06	20.38	19.88	20.06
2109	NYSE	GPS	Thu, Sep 28, 2000	19.81	20.44	19.75	20.38
2108	NYSE	GPS	Wed, Sep 27, 2000	20.25	20.75	19.56	19.94
2107	NYSE	GPS	Tue, Sep 26, 2000	22.00	22.00	20.50	20.75
2106	NYSE	GPS	Mon, Sep 25, 2000	23.63	23.63	21.94	22.00
2105	NYSE	GPS	Fri, Sep 22, 2000	22.88	23.63	22.81	23.19
2104	NYSE	GPS	Thu, Sep 21, 2000	23.00	23.88	23.00	23.25
2103	NYSE	GPS	Wed, Sep 20, 2000	23.00	24.00	22.94	24.00
2102	NYSE	GPS	Tue, Sep 19, 2000	23.38	23.38	22.94	23.06
2101	NYSE	GPS	Mon, Sep 18, 2000	23.63	24.00	23.00	23.00
2100	NYSE	GPS	Fri, Sep 15, 2000	25.06	25.13	23.94	23.94
2099	NYSE	GPS	Thu, Sep 14, 2000	25.25	25.50	25.00	25.25
2098	NYSE	GPS	Wed, Sep 13, 2000	24.69	25.25	24.63	25.00
2097	NYSE	GPS	Tue, Sep 12, 2000	24.13	24.69	23.88	24.69
2096	NYSE	GPS	Mon, Sep 11, 2000	23.88	25.00	23.63	23.81
2095	NYSE	GPS	Fri, Sep 8, 2000	23.25	23.94	23.13	23.88
2094	NYSE	GPS	Thu, Sep 7, 2000	23.38	23.75	22.81	22.94
2093	NYSE	GPS	Wed, Sep 6, 2000	22.94	23.75	22.94	23.31
2092	NYSE	GPS	Tue, Sep 5, 2000	23.44	24.00	22.88	22.94
2091	NYSE	GPS	Fri, Sep 1, 2000	22.44	23.88	22.19	23.50
2090	NYSE	GPS	Thu, Aug 31, 2000	21.88	22.50	21.13	22.25
2089	NYSE	GPS	Wed, Aug 30, 2000	26.00	26.00	21.69	22.50
2088	NYSE	GPS	Tue, Aug 29, 2000	25.69	26.75	25.50	26.75
2087	NYSE	GPS	Mon, Aug 28, 2000	26.56	26.69	25.81	25.94
2086	NYSE	GPS	Fri, Aug 25, 2000	26.50	26.94	26.25	26.44
2085	NYSE	GPS	Thu, Aug 24, 2000	27.56	28.31	27.19	27.56
2084	NYSE	GPS	Wed, Aug 23, 2000	28.25	29.38	28.13	28.88
2083	NYSE	GPS	Tue, Aug 22, 2000	27.44	29.13	27.38	28.38
2082	NYSE	GPS	Mon, Aug 21, 2000	26.56	27.31	26.25	27.13
2081	NYSE	GPS	Fri, Aug 18, 2000	25.56	27.19	25.56	27.00
2080	NYSE	GPS	Thu, Aug 17, 2000	25.50	26.19	25.13	26.00
2079	NYSE	GPS	Wed, Aug 16, 2000	26.50	26.63	25.06	25.56
2078	NYSE	GPS	Tue, Aug 15, 2000	26.94	27.63	26.25	26.44
2077	NYSE	GPS	Mon, Aug 14, 2000	26.06	26.63	25.56	26.44
2076	NYSE	GPS	Fri, Aug 11, 2000	26.75	27.25	25.94	27.06
2075	NYSE	GPS	Thu, Aug 10, 2000	28.25	28.25	26.13	27.00
2074	NYSE	GPS	Wed, Aug 9, 2000	30.50	31.63	30.50	31.50
2073	NYSE	GPS	Tue, Aug 8, 2000	30.13	31.69	30.06	31.69
2072	NYSE	GPS	Mon, Aug 7, 2000	30.19	30.50	30.00	30.25
2071	NYSE	GPS	Fri, Aug 4, 2000	30.19	30.19	29.75	30.06
2070	NYSE	GPS	Thu, Aug 3, 2000	31.25	31.25	29.69	30.38
2069	NYSE	GPS	Wed, Aug 2, 2000	37.00	38.00	32.00	32.13
2068	NYSE	GPS	Tue, Aug 1, 2000	36.50	37.06	35.50	37.00
2067	NYSE	GPS	Mon, Jul 31, 2000	37.19	37.31	35.38	35.81
2066	NYSE	GPS	Fri, Jul 28, 2000	38.13	38.63	37.25	37.56
2065	NYSE	GPS	Thu, Jul 27, 2000	37.13	38.13	37.06	38.13
2064	NYSE	GPS	Wed, Jul 26, 2000	36.00	37.63	35.63	36.63
2063	NYSE	GPS	Tue, Jul 25, 2000	36.69	36.75	35.38	36.00
2062	NYSE	GPS	Mon, Jul 24, 2000	36.63	37.50	36.38	36.94
2061	NYSE	GPS	Fri, Jul 21, 2000	35.63	37.13	35.50	36.94
2060	NYSE	GPS	Thu, Jul 20, 2000	36.06	36.19	35.63	35.94
2059	NYSE	GPS	Wed, Jul 19, 2000	37.31	37.50	36.00	36.00
2058	NYSE	GPS	Tue, Jul 18, 2000	38.00	38.25	37.13	37.25
2057	NYSE	GPS	Mon, Jul 17, 2000	37.69	39.13	37.44	38.34
2056	NYSE	GPS	Fri, Jul 14, 2000	37.31	38.19	36.56	38.19
2055	NYSE	GPS	Thu, Jul 13, 2000	37.63	37.88	36.75	37.25
2054	NYSE	GPS	Wed, Jul 12, 2000	38.38	39.00	37.75	37.88
2053	NYSE	GPS	Tue, Jul 11, 2000	37.38	38.75	37.00	38.63
2052	NYSE	GPS	Mon, Jul 10, 2000	35.63	38.44	35.06	37.88
2051	NYSE	GPS	Fri, Jul 7, 2000	34.25	35.69	33.19	35.50
2050	NYSE	GPS	Thu, Jul 6, 2000	29.94	34.38	29.63	33.38
2049	NYSE	GPS	Wed, Jul 5, 2000	30.38	30.50	29.88	29.88
2048	NYSE	GPS	Mon, Jul 3, 2000	30.38	30.63	29.94	30.38
2047	NYSE	GPS	Fri, Jun 30, 2000	30.25	31.56	30.19	31.25
2046	NYSE	GPS	Thu, Jun 29, 2000	31.00	31.06	29.38	30.00
2045	NYSE	GPS	Wed, Jun 28, 2000	31.75	32.25	30.38	31.53
2044	NYSE	GPS	Tue, Jun 27, 2000	29.75	32.19	29.63	31.88
2043	NYSE	GPS	Mon, Jun 26, 2000	29.38	29.94	28.88	29.75
2042	NYSE	GPS	Fri, Jun 23, 2000	29.00	29.00	28.50	28.69
2041	NYSE	GPS	Thu, Jun 22, 2000	29.63	29.69	28.88	28.94
2040	NYSE	GPS	Wed, Jun 21, 2000	29.81	30.00	28.00	29.63
2039	NYSE	GPS	Tue, Jun 20, 2000	30.00	30.44	29.75	30.13
2038	NYSE	GPS	Mon, Jun 19, 2000	31.06	31.19	30.13	30.69
2037	NYSE	GPS	Fri, Jun 16, 2000	31.00	31.44	30.75	30.88
2036	NYSE	GPS	Thu, Jun 15, 2000	32.31	33.31	31.50	31.88
2035	NYSE	GPS	Wed, Jun 14, 2000	31.38	32.81	31.06	32.38
2034	NYSE	GPS	Tue, Jun 13, 2000	32.44	32.50	31.06	31.38
2033	NYSE	GPS	Mon, Jun 12, 2000	33.19	33.25	32.06	32.25
2032	NYSE	GPS	Fri, Jun 9, 2000	33.50	33.88	32.94	33.06
2031	NYSE	GPS	Thu, Jun 8, 2000	34.50	34.50	33.38	33.44
2030	NYSE	GPS	Wed, Jun 7, 2000	34.13	35.06	34.13	34.50
2029	NYSE	GPS	Tue, Jun 6, 2000	34.56	35.31	34.19	34.38
2028	NYSE	GPS	Mon, Jun 5, 2000	34.75	35.00	34.25	34.69
2027	NYSE	GPS	Fri, Jun 2, 2000	35.50	35.50	33.81	34.25
2026	NYSE	GPS	Thu, Jun 1, 2000	34.31	35.50	34.13	34.69
2025	NYSE	GPS	Wed, May 31, 2000	34.38	35.88	34.13	35.06
2024	NYSE	GPS	Tue, May 30, 2000	34.00	34.63	33.88	34.44
2023	NYSE	GPS	Fri, May 26, 2000	34.13	34.56	33.94	34.50
2022	NYSE	GPS	Thu, May 25, 2000	33.75	34.44	33.44	34.38
2021	NYSE	GPS	Wed, May 24, 2000	34.50	34.81	32.75	33.75
2020	NYSE	GPS	Tue, May 23, 2000	35.13	35.50	34.75	35.06
2019	NYSE	GPS	Mon, May 22, 2000	36.50	36.50	34.81	35.00
2018	NYSE	GPS	Fri, May 19, 2000	36.00	36.88	35.63	36.44
2017	NYSE	GPS	Thu, May 18, 2000	37.13	37.31	36.31	36.94
2016	NYSE	GPS	Wed, May 17, 2000	36.19	37.88	36.00	37.00
2015	NYSE	GPS	Tue, May 16, 2000	37.19	37.19	36.00	36.63
2014	NYSE	GPS	Mon, May 15, 2000	36.38	36.75	35.94	36.25
2013	NYSE	GPS	Fri, May 12, 2000	36.00	36.63	35.88	36.09
2012	NYSE	GPS	Thu, May 11, 2000	34.00	35.38	34.00	35.31
2011	NYSE	GPS	Wed, May 10, 2000	33.75	33.94	32.81	33.13
2010	NYSE	GPS	Tue, May 9, 2000	33.50	34.88	33.50	34.00
2009	NYSE	GPS	Mon, May 8, 2000	34.19	34.25	32.88	33.25
2008	NYSE	GPS	Fri, May 5, 2000	35.50	35.50	34.06	34.44
2007	NYSE	GPS	Thu, May 4, 2000	35.00	36.00	34.00	36.00
2006	NYSE	GPS	Wed, May 3, 2000	37.75	38.00	36.75	36.75
2005	NYSE	GPS	Tue, May 2, 2000	37.00	39.81	36.75	39.00
2004	NYSE	GPS	Mon, May 1, 2000	38.50	38.94	37.13	38.06
2003	NYSE	GPS	Fri, Apr 28, 2000	36.75	36.88	35.00	36.75
2002	NYSE	GPS	Thu, Apr 27, 2000	39.00	39.00	36.56	36.88
2001	NYSE	GPS	Wed, Apr 26, 2000	38.50	39.56	37.25	39.38
2000	NYSE	GPS	Tue, Apr 25, 2000	39.00	39.50	38.56	38.63
1999	NYSE	GPS	Mon, Apr 24, 2000	38.38	39.75	38.19	39.50
1998	NYSE	GPS	Thu, Apr 20, 2000	38.75	39.44	37.56	38.75
1997	NYSE	GPS	Wed, Apr 19, 2000	38.38	40.13	37.81	39.25
1996	NYSE	GPS	Tue, Apr 18, 2000	37.63	38.06	36.94	37.25
1995	NYSE	GPS	Mon, Apr 17, 2000	37.31	39.25	36.88	39.00
1994	NYSE	GPS	Fri, Apr 14, 2000	40.25	41.00	37.06	38.88
1993	NYSE	GPS	Thu, Apr 13, 2000	43.63	43.63	41.50	41.69
1992	NYSE	GPS	Wed, Apr 12, 2000	44.00	45.19	43.75	43.88
1991	NYSE	GPS	Tue, Apr 11, 2000	43.50	44.31	43.13	43.50
1990	NYSE	GPS	Mon, Apr 10, 2000	45.00	46.69	44.44	44.88
1989	NYSE	GPS	Fri, Apr 7, 2000	43.81	45.69	43.31	45.63
1988	NYSE	GPS	Thu, Apr 6, 2000	42.50	44.75	42.50	44.06
1987	NYSE	GPS	Wed, Apr 5, 2000	51.00	51.81	43.00	43.38
1986	NYSE	GPS	Tue, Apr 4, 2000	50.63	53.13	48.50	51.05
1985	NYSE	GPS	Mon, Apr 3, 2000	48.50	50.81	48.13	50.00
1984	NYSE	GPS	Fri, Mar 31, 2000	49.94	50.19	47.94	49.81
1983	NYSE	GPS	Thu, Mar 30, 2000	48.94	50.00	48.56	50.00
1982	NYSE	GPS	Wed, Mar 29, 2000	47.13	49.38	46.94	48.94
1981	NYSE	GPS	Tue, Mar 28, 2000	46.00	47.75	45.75	46.06
1980	NYSE	GPS	Mon, Mar 27, 2000	46.81	47.25	45.88	46.38
1979	NYSE	GPS	Fri, Mar 24, 2000	47.81	47.81	46.44	46.75
1978	NYSE	GPS	Thu, Mar 23, 2000	46.81	48.06	44.69	47.81
1977	NYSE	GPS	Wed, Mar 22, 2000	48.88	48.88	46.88	47.38
1976	NYSE	GPS	Tue, Mar 21, 2000	48.31	50.06	48.13	49.25
1975	NYSE	GPS	Mon, Mar 20, 2000	46.94	48.38	46.56	47.69
1974	NYSE	GPS	Fri, Mar 17, 2000	48.31	48.44	46.44	46.44
1973	NYSE	GPS	Thu, Mar 16, 2000	45.50	49.00	45.50	48.75
1972	NYSE	GPS	Wed, Mar 15, 2000	44.00	45.88	43.56	45.00
1971	NYSE	GPS	Tue, Mar 14, 2000	44.50	44.81	43.75	43.94
1970	NYSE	GPS	Mon, Mar 13, 2000	45.63	45.94	45.25	45.94
1969	NYSE	GPS	Fri, Mar 10, 2000	44.88	46.81	44.50	46.13
1968	NYSE	GPS	Thu, Mar 9, 2000	43.25	45.63	42.63	45.63
1967	NYSE	GPS	Wed, Mar 8, 2000	42.75	44.56	41.50	43.94
1966	NYSE	GPS	Tue, Mar 7, 2000	44.75	45.31	42.25	43.00
1965	NYSE	GPS	Mon, Mar 6, 2000	45.50	45.50	44.50	45.00
1964	NYSE	GPS	Fri, Mar 3, 2000	44.88	46.13	44.13	45.50
1963	NYSE	GPS	Thu, Mar 2, 2000	42.56	45.06	41.75	44.25
1962	NYSE	GPS	Wed, Mar 1, 2000	47.81	47.88	46.25	47.88
1961	NYSE	GPS	Tue, Feb 29, 2000	46.56	48.38	46.13	48.31
1960	NYSE	GPS	Mon, Feb 28, 2000	46.44	46.94	45.63	46.13
1959	NYSE	GPS	Fri, Feb 25, 2000	44.81	47.69	44.31	46.81
1958	NYSE	GPS	Thu, Feb 24, 2000	42.81	42.94	41.56	42.94
1957	NYSE	GPS	Wed, Feb 23, 2000	44.19	44.25	42.88	42.94
1956	NYSE	GPS	Tue, Feb 22, 2000	43.13	44.88	43.06	44.69
1955	NYSE	GPS	Fri, Feb 18, 2000	42.13	43.44	41.06	43.00
1954	NYSE	GPS	Thu, Feb 17, 2000	49.19	49.25	41.06	42.13
1953	NYSE	GPS	Wed, Feb 16, 2000	49.69	49.69	48.44	49.00
1952	NYSE	GPS	Tue, Feb 15, 2000	50.25	50.81	49.69	50.69
1951	NYSE	GPS	Mon, Feb 14, 2000	48.63	50.25	48.56	50.13
1950	NYSE	GPS	Fri, Feb 11, 2000	48.25	48.94	47.63	48.56
1949	NYSE	GPS	Thu, Feb 10, 2000	49.44	49.88	48.38	49.00
1948	NYSE	GPS	Wed, Feb 9, 2000	49.81	50.19	49.19	49.19
1947	NYSE	GPS	Tue, Feb 8, 2000	50.44	50.50	49.63	50.06
1946	NYSE	GPS	Mon, Feb 7, 2000	50.13	50.81	48.25	50.00
1945	NYSE	GPS	Fri, Feb 4, 2000	53.06	53.75	51.56	51.69
1944	NYSE	GPS	Thu, Feb 3, 2000	49.88	53.50	49.69	52.88
1943	NYSE	GPS	Wed, Feb 2, 2000	45.63	47.44	44.94	46.81
1942	NYSE	GPS	Tue, Feb 1, 2000	44.94	46.63	44.88	46.00
1941	NYSE	GPS	Mon, Jan 31, 2000	43.63	44.94	42.75	44.69
1940	NYSE	GPS	Fri, Jan 28, 2000	44.44	45.31	43.44	43.50
1939	NYSE	GPS	Thu, Jan 27, 2000	46.00	46.19	44.13	45.00
1938	NYSE	GPS	Wed, Jan 26, 2000	44.19	45.94	43.75	45.13
1937	NYSE	GPS	Tue, Jan 25, 2000	43.13	44.44	43.00	44.31
1936	NYSE	GPS	Mon, Jan 24, 2000	45.19	45.50	42.31	42.56
1935	NYSE	GPS	Fri, Jan 21, 2000	46.75	46.94	45.06	45.13
1934	NYSE	GPS	Thu, Jan 20, 2000	47.81	47.81	46.38	47.00
1933	NYSE	GPS	Wed, Jan 19, 2000	47.63	48.25	47.44	47.81
1932	NYSE	GPS	Tue, Jan 18, 2000	47.25	47.88	46.94	47.81
1931	NYSE	GPS	Fri, Jan 14, 2000	48.56	48.75	47.69	47.81
1930	NYSE	GPS	Thu, Jan 13, 2000	49.38	49.63	48.31	49.19
1929	NYSE	GPS	Wed, Jan 12, 2000	49.25	50.31	48.31	49.94
1928	NYSE	GPS	Tue, Jan 11, 2000	48.00	49.88	48.00	49.44
1927	NYSE	GPS	Mon, Jan 10, 2000	47.44	48.00	47.00	47.75
1926	NYSE	GPS	Fri, Jan 7, 2000	45.06	46.75	44.50	46.56
1925	NYSE	GPS	Thu, Jan 6, 2000	43.88	45.00	43.00	44.44
1924	NYSE	GPS	Wed, Jan 5, 2000	40.00	40.00	39.13	39.75
1923	NYSE	GPS	Tue, Jan 4, 2000	42.88	42.88	41.44	41.56
1922	NYSE	GPS	Mon, Jan 3, 2000	44.38	44.69	41.81	43.13
1921	NYSE	GPS	Fri, Dec 31, 1999	46.25	46.25	44.63	46.00
1920	NYSE	GPS	Thu, Dec 30, 1999	46.25	46.88	45.88	46.25
1919	NYSE	GPS	Wed, Dec 29, 1999	46.75	46.88	45.69	46.31
1918	NYSE	GPS	Tue, Dec 28, 1999	45.50	46.88	44.69	46.88
1917	NYSE	GPS	Mon, Dec 27, 1999	44.13	45.88	44.13	45.88
1916	NYSE	GPS	Thu, Dec 23, 1999	42.63	44.19	42.50	43.75
1915	NYSE	GPS	Wed, Dec 22, 1999	43.06	43.19	41.69	42.25
1914	NYSE	GPS	Tue, Dec 21, 1999	42.19	43.75	41.44	43.44
1913	NYSE	GPS	Mon, Dec 20, 1999	45.31	45.31	42.00	42.31
1912	NYSE	GPS	Fri, Dec 17, 1999	46.44	46.44	45.00	45.25
1911	NYSE	GPS	Thu, Dec 16, 1999	46.19	46.75	45.25	46.44
1910	NYSE	GPS	Wed, Dec 15, 1999	43.56	45.88	43.25	45.88
1909	NYSE	GPS	Tue, Dec 14, 1999	44.00	44.63	43.25	43.75
1908	NYSE	GPS	Mon, Dec 13, 1999	44.13	44.75	43.94	44.06
1907	NYSE	GPS	Fri, Dec 10, 1999	44.00	45.75	43.06	45.25
1906	NYSE	GPS	Thu, Dec 9, 1999	44.94	45.63	44.13	44.50
1905	NYSE	GPS	Wed, Dec 8, 1999	43.19	45.56	42.88	44.94
1904	NYSE	GPS	Tue, Dec 7, 1999	43.75	43.88	42.56	42.75
1903	NYSE	GPS	Mon, Dec 6, 1999	42.06	43.69	41.56	43.38
1902	NYSE	GPS	Fri, Dec 3, 1999	43.44	44.00	41.88	42.13
1901	NYSE	GPS	Thu, Dec 2, 1999	44.06	44.06	39.75	43.13
1900	NYSE	GPS	Wed, Dec 1, 1999	41.25	44.75	40.63	44.00
1899	NYSE	GPS	Tue, Nov 30, 1999	41.38	42.44	40.44	40.56
1898	NYSE	GPS	Mon, Nov 29, 1999	39.94	42.25	39.75	41.38
1897	NYSE	GPS	Fri, Nov 26, 1999	38.31	39.75	37.94	38.94
1896	NYSE	GPS	Wed, Nov 24, 1999	38.25	38.44	37.75	38.25
1895	NYSE	GPS	Tue, Nov 23, 1999	37.25	38.19	36.81	37.50
1894	NYSE	GPS	Mon, Nov 22, 1999	37.25	37.31	36.63	36.88
1893	NYSE	GPS	Fri, Nov 19, 1999	36.88	37.69	36.44	37.56
1892	NYSE	GPS	Thu, Nov 18, 1999	38.50	38.50	36.25	36.81
1891	NYSE	GPS	Wed, Nov 17, 1999	38.75	39.44	37.50	38.38
1890	NYSE	GPS	Tue, Nov 16, 1999	38.56	39.19	38.06	38.75
1889	NYSE	GPS	Mon, Nov 15, 1999	37.63	38.13	36.63	37.88
1888	NYSE	GPS	Fri, Nov 12, 1999	35.00	36.81	34.56	36.63
1887	NYSE	GPS	Thu, Nov 11, 1999	35.25	35.38	33.44	34.25
1886	NYSE	GPS	Wed, Nov 10, 1999	33.00	34.69	32.94	34.19
1885	NYSE	GPS	Tue, Nov 9, 1999	32.00	33.00	32.00	33.00
1884	NYSE	GPS	Mon, Nov 8, 1999	32.56	32.75	32.06	32.06
1883	NYSE	GPS	Fri, Nov 5, 1999	34.19	34.44	32.38	32.75
1882	NYSE	GPS	Thu, Nov 4, 1999	35.00	35.00	32.69	33.75
1881	NYSE	GPS	Wed, Nov 3, 1999	36.38	36.44	34.75	35.50
1880	NYSE	GPS	Tue, Nov 2, 1999	36.44	37.69	36.00	36.13
1879	NYSE	GPS	Mon, Nov 1, 1999	35.50	36.44	35.13	36.19
1878	NYSE	GPS	Fri, Oct 29, 1999	37.75	38.81	37.06	37.13
1877	NYSE	GPS	Thu, Oct 28, 1999	33.00	35.31	32.56	34.75
1876	NYSE	GPS	Wed, Oct 27, 1999	33.00	33.06	31.00	31.63
1875	NYSE	GPS	Tue, Oct 26, 1999	33.69	34.63	32.44	32.75
1874	NYSE	GPS	Mon, Oct 25, 1999	33.38	33.88	33.13	33.63
1873	NYSE	GPS	Fri, Oct 22, 1999	35.75	35.81	33.56	33.94
1872	NYSE	GPS	Thu, Oct 21, 1999	34.25	35.44	33.75	35.31
1871	NYSE	GPS	Wed, Oct 20, 1999	33.13	34.88	33.06	34.69
1870	NYSE	GPS	Tue, Oct 19, 1999	33.00	33.06	32.25	32.44
1869	NYSE	GPS	Mon, Oct 18, 1999	32.88	33.00	30.81	31.50
1868	NYSE	GPS	Fri, Oct 15, 1999	34.25	34.25	32.44	32.56
1867	NYSE	GPS	Thu, Oct 14, 1999	35.56	35.81	33.69	34.50
1866	NYSE	GPS	Wed, Oct 13, 1999	37.38	37.50	34.69	35.38
1865	NYSE	GPS	Tue, Oct 12, 1999	37.63	37.75	36.63	37.00
1864	NYSE	GPS	Mon, Oct 11, 1999	37.88	38.56	37.63	38.19
1863	NYSE	GPS	Fri, Oct 8, 1999	37.69	39.00	37.13	38.00
1862	NYSE	GPS	Thu, Oct 7, 1999	38.25	38.25	36.69	36.81
1861	NYSE	GPS	Wed, Oct 6, 1999	36.88	37.00	36.25	36.50
1860	NYSE	GPS	Tue, Oct 5, 1999	36.94	38.00	35.69	37.00
1859	NYSE	GPS	Mon, Oct 4, 1999	34.00	37.13	33.94	36.63
1858	NYSE	GPS	Fri, Oct 1, 1999	32.50	34.00	32.31	34.00
1857	NYSE	GPS	Thu, Sep 30, 1999	32.50	32.69	32.00	32.00
1856	NYSE	GPS	Wed, Sep 29, 1999	32.13	32.75	31.44	31.44
1855	NYSE	GPS	Tue, Sep 28, 1999	32.38	32.81	31.88	32.25
1854	NYSE	GPS	Mon, Sep 27, 1999	32.44	33.19	32.06	32.19
1853	NYSE	GPS	Fri, Sep 24, 1999	32.00	32.69	31.56	32.00
1852	NYSE	GPS	Thu, Sep 23, 1999	32.63	33.13	31.75	31.88
1851	NYSE	GPS	Wed, Sep 22, 1999	32.81	32.88	31.25	32.00
1850	NYSE	GPS	Tue, Sep 21, 1999	32.50	33.25	32.19	33.00
1849	NYSE	GPS	Mon, Sep 20, 1999	33.63	33.75	32.38	32.38
1848	NYSE	GPS	Fri, Sep 17, 1999	33.00	34.25	32.94	33.63
1847	NYSE	GPS	Thu, Sep 16, 1999	33.38	33.63	32.63	33.00
1846	NYSE	GPS	Wed, Sep 15, 1999	35.94	36.25	33.56	33.88
1845	NYSE	GPS	Tue, Sep 14, 1999	36.00	36.50	35.50	35.94
1844	NYSE	GPS	Mon, Sep 13, 1999	35.25	35.44	34.88	35.00
1843	NYSE	GPS	Fri, Sep 10, 1999	35.69	36.50	35.00	35.69
1842	NYSE	GPS	Thu, Sep 9, 1999	36.25	36.56	35.00	35.44
1841	NYSE	GPS	Wed, Sep 8, 1999	36.50	36.88	36.00	36.13
1840	NYSE	GPS	Tue, Sep 7, 1999	38.38	38.75	36.88	36.88
1839	NYSE	GPS	Fri, Sep 3, 1999	39.00	39.19	38.63	38.88
1838	NYSE	GPS	Thu, Sep 2, 1999	39.25	39.25	37.81	38.00
1837	NYSE	GPS	Wed, Sep 1, 1999	38.94	40.13	38.75	39.81
1836	NYSE	GPS	Tue, Aug 31, 1999	39.38	39.63	38.25	39.13
1835	NYSE	GPS	Mon, Aug 30, 1999	39.56	39.63	38.13	39.13
1834	NYSE	GPS	Fri, Aug 27, 1999	40.44	40.50	39.38	39.63
1833	NYSE	GPS	Thu, Aug 26, 1999	42.75	42.94	40.13	40.44
1832	NYSE	GPS	Wed, Aug 25, 1999	40.50	42.63	40.06	42.56
1831	NYSE	GPS	Tue, Aug 24, 1999	41.00	41.63	40.25	41.63
1830	NYSE	GPS	Mon, Aug 23, 1999	40.38	42.19	39.81	41.75
1829	NYSE	GPS	Fri, Aug 20, 1999	39.50	40.50	39.38	40.25
1828	NYSE	GPS	Thu, Aug 19, 1999	39.63	40.13	39.19	39.50
1827	NYSE	GPS	Wed, Aug 18, 1999	41.56	41.63	40.69	40.81
1826	NYSE	GPS	Tue, Aug 17, 1999	43.75	44.19	41.13	41.63
1825	NYSE	GPS	Mon, Aug 16, 1999	40.44	42.88	40.19	42.56
1824	NYSE	GPS	Fri, Aug 13, 1999	38.88	41.19	38.81	40.50
1823	NYSE	GPS	Thu, Aug 12, 1999	38.50	39.63	37.56	37.88
1822	NYSE	GPS	Wed, Aug 11, 1999	38.94	39.50	38.13	38.50
1821	NYSE	GPS	Tue, Aug 10, 1999	37.25	37.81	35.19	37.75
1820	NYSE	GPS	Mon, Aug 9, 1999	38.25	38.69	36.13	37.75
1819	NYSE	GPS	Fri, Aug 6, 1999	39.38	39.38	37.56	38.44
1818	NYSE	GPS	Thu, Aug 5, 1999	41.13	41.44	36.25	39.88
1817	NYSE	GPS	Wed, Aug 4, 1999	47.13	47.13	43.13	43.31
1816	NYSE	GPS	Tue, Aug 3, 1999	47.69	47.94	45.88	46.44
1815	NYSE	GPS	Mon, Aug 2, 1999	46.06	47.44	46.06	47.13
1814	NYSE	GPS	Fri, Jul 30, 1999	46.44	47.00	46.00	46.75
1813	NYSE	GPS	Thu, Jul 29, 1999	47.25	47.38	45.25	46.31
1812	NYSE	GPS	Wed, Jul 28, 1999	47.00	48.38	46.19	47.81
1811	NYSE	GPS	Tue, Jul 27, 1999	47.56	48.25	46.69	47.88
1810	NYSE	GPS	Mon, Jul 26, 1999	46.19	47.44	46.00	47.25
1809	NYSE	GPS	Fri, Jul 23, 1999	47.13	47.94	46.81	46.94
1808	NYSE	GPS	Thu, Jul 22, 1999	47.94	48.13	46.56	47.00
1807	NYSE	GPS	Wed, Jul 21, 1999	47.31	48.44	47.25	47.88
1806	NYSE	GPS	Tue, Jul 20, 1999	49.00	49.00	46.75	47.00
1805	NYSE	GPS	Mon, Jul 19, 1999	50.00	50.06	49.31	49.69
1804	NYSE	GPS	Fri, Jul 16, 1999	50.94	51.13	50.00	50.06
1803	NYSE	GPS	Thu, Jul 15, 1999	50.38	51.00	50.38	50.75
1802	NYSE	GPS	Wed, Jul 14, 1999	49.44	50.19	48.31	50.00
1801	NYSE	GPS	Tue, Jul 13, 1999	49.69	50.31	48.25	49.19
1800	NYSE	GPS	Mon, Jul 12, 1999	51.00	51.06	49.38	49.50
1799	NYSE	GPS	Fri, Jul 9, 1999	51.88	52.69	50.88	51.56
1798	NYSE	GPS	Thu, Jul 8, 1999	50.38	51.69	49.81	51.63
1797	NYSE	GPS	Wed, Jul 7, 1999	49.38	49.94	49.38	49.63
1796	NYSE	GPS	Tue, Jul 6, 1999	49.63	50.38	49.25	49.75
1795	NYSE	GPS	Fri, Jul 2, 1999	50.19	50.25	49.44	49.88
1794	NYSE	GPS	Thu, Jul 1, 1999	50.38	51.19	49.75	50.00
1793	NYSE	GPS	Wed, Jun 30, 1999	48.81	50.38	48.06	50.38
1792	NYSE	GPS	Tue, Jun 29, 1999	47.06	49.19	46.88	48.75
1791	NYSE	GPS	Mon, Jun 28, 1999	45.88	47.00	45.56	46.47
1790	NYSE	GPS	Fri, Jun 25, 1999	46.63	47.19	45.56	45.69
1789	NYSE	GPS	Thu, Jun 24, 1999	46.50	46.50	45.25	46.50
1788	NYSE	GPS	Wed, Jun 23, 1999	46.31	46.69	45.25	46.50
1787	NYSE	GPS	Tue, Jun 22, 1999	47.00	47.00	46.00	46.44
1786	NYSE	GPS	Mon, Jun 21, 1999	46.79	47.71	46.67	47.34
1785	NYSE	GPS	Fri, Jun 18, 1999	44.50	46.29	44.50	46.17
1784	NYSE	GPS	Thu, Jun 17, 1999	43.79	44.59	43.42	44.46
1783	NYSE	GPS	Wed, Jun 16, 1999	42.88	44.00	42.75	43.79
1782	NYSE	GPS	Tue, Jun 15, 1999	42.38	42.79	42.00	42.00
1781	NYSE	GPS	Mon, Jun 14, 1999	43.34	43.59	42.17	42.21
1780	NYSE	GPS	Fri, Jun 11, 1999	43.17	43.71	42.71	43.29
1779	NYSE	GPS	Thu, Jun 10, 1999	43.09	43.96	42.88	43.13
1778	NYSE	GPS	Wed, Jun 9, 1999	43.59	43.79	43.21	43.38
1777	NYSE	GPS	Tue, Jun 8, 1999	44.59	44.71	43.38	43.59
1776	NYSE	GPS	Mon, Jun 7, 1999	45.59	45.67	44.25	44.88
1775	NYSE	GPS	Fri, Jun 4, 1999	44.59	45.67	44.09	45.17
1774	NYSE	GPS	Thu, Jun 3, 1999	43.50	44.59	43.21	43.92
1773	NYSE	GPS	Wed, Jun 2, 1999	43.34	43.79	40.79	41.75
1772	NYSE	GPS	Tue, Jun 1, 1999	42.54	43.34	41.79	43.21
1771	NYSE	GPS	Fri, May 28, 1999	40.67	42.25	40.67	41.71
1770	NYSE	GPS	Thu, May 27, 1999	41.00	41.92	40.50	40.50
1769	NYSE	GPS	Wed, May 26, 1999	41.17	41.17	39.38	40.42
1768	NYSE	GPS	Tue, May 25, 1999	41.54	41.96	40.00	40.04
1767	NYSE	GPS	Mon, May 24, 1999	41.25	42.46	40.71	41.42
1766	NYSE	GPS	Fri, May 21, 1999	41.59	41.79	41.04	41.04
1765	NYSE	GPS	Thu, May 20, 1999	40.63	41.88	40.54	41.38
1764	NYSE	GPS	Wed, May 19, 1999	41.09	41.42	40.09	40.46
1763	NYSE	GPS	Tue, May 18, 1999	40.92	41.38	40.67	40.92
1762	NYSE	GPS	Mon, May 17, 1999	41.75	41.79	40.38	40.71
1761	NYSE	GPS	Fri, May 14, 1999	41.00	42.04	40.88	41.75
1760	NYSE	GPS	Thu, May 13, 1999	41.79	42.17	40.46	41.38
1759	NYSE	GPS	Wed, May 12, 1999	41.88	41.88	41.00	41.50
1758	NYSE	GPS	Tue, May 11, 1999	41.96	42.25	41.29	41.92
1757	NYSE	GPS	Mon, May 10, 1999	42.71	43.50	41.13	41.29
1756	NYSE	GPS	Fri, May 7, 1999	42.71	42.84	40.04	42.17
1755	NYSE	GPS	Thu, May 6, 1999	42.17	42.88	41.21	42.84
1754	NYSE	GPS	Wed, May 5, 1999	46.42	46.84	45.00	46.25
1753	NYSE	GPS	Tue, May 4, 1999	47.09	47.50	46.42	46.59
1752	NYSE	GPS	Mon, May 3, 1999	44.79	47.09	44.75	47.00
1751	NYSE	GPS	Fri, Apr 30, 1999	43.84	45.71	43.59	44.38
1750	NYSE	GPS	Thu, Apr 29, 1999	44.79	44.92	43.38	43.50
1749	NYSE	GPS	Wed, Apr 28, 1999	45.96	46.21	44.75	44.75
1748	NYSE	GPS	Tue, Apr 27, 1999	46.29	46.50	45.42	45.92
1747	NYSE	GPS	Mon, Apr 26, 1999	46.29	46.71	45.92	45.96
1746	NYSE	GPS	Fri, Apr 23, 1999	47.00	47.04	45.96	46.29
1745	NYSE	GPS	Thu, Apr 22, 1999	46.84	47.50	46.54	47.00
1744	NYSE	GPS	Wed, Apr 21, 1999	44.67	47.00	44.50	46.34
1743	NYSE	GPS	Tue, Apr 20, 1999	42.42	45.29	42.34	44.25
1742	NYSE	GPS	Mon, Apr 19, 1999	45.67	46.34	42.29	42.42
1741	NYSE	GPS	Fri, Apr 16, 1999	46.67	46.88	45.09	45.50
1740	NYSE	GPS	Thu, Apr 15, 1999	47.17	47.50	45.34	45.92
1739	NYSE	GPS	Wed, Apr 14, 1999	50.13	50.17	48.09	48.38
1738	NYSE	GPS	Tue, Apr 13, 1999	50.67	50.71	49.46	49.46
1737	NYSE	GPS	Mon, Apr 12, 1999	49.21	51.59	49.00	51.09
1736	NYSE	GPS	Fri, Apr 9, 1999	49.17	51.17	48.92	49.79
1735	NYSE	GPS	Thu, Apr 8, 1999	45.96	48.63	45.92	48.50
1734	NYSE	GPS	Wed, Apr 7, 1999	45.34	45.75	44.96	45.59
1733	NYSE	GPS	Tue, Apr 6, 1999	45.00	46.00	45.00	45.17
1732	NYSE	GPS	Mon, Apr 5, 1999	45.00	45.29	44.34	45.17
1731	NYSE	GPS	Thu, Apr 1, 1999	45.54	45.88	44.46	44.84
1730	NYSE	GPS	Wed, Mar 31, 1999	46.17	46.46	44.59	44.88
1729	NYSE	GPS	Tue, Mar 30, 1999	44.67	46.29	44.59	46.00
1728	NYSE	GPS	Mon, Mar 29, 1999	44.29	45.04	43.84	44.96
1727	NYSE	GPS	Fri, Mar 26, 1999	44.00	44.96	43.25	44.17
1726	NYSE	GPS	Thu, Mar 25, 1999	42.34	45.21	41.63	44.59
1725	NYSE	GPS	Wed, Mar 24, 1999	43.38	43.42	41.38	42.00
1724	NYSE	GPS	Tue, Mar 23, 1999	44.09	44.50	43.25	43.34
1723	NYSE	GPS	Mon, Mar 22, 1999	44.09	44.67	43.48	44.25
1722	NYSE	GPS	Fri, Mar 19, 1999	45.34	45.34	44.67	44.96
1721	NYSE	GPS	Thu, Mar 18, 1999	45.00	45.46	44.88	45.34
1720	NYSE	GPS	Wed, Mar 17, 1999	45.59	45.59	44.59	45.21
1719	NYSE	GPS	Tue, Mar 16, 1999	46.25	46.25	45.17	45.67
1718	NYSE	GPS	Mon, Mar 15, 1999	44.42	46.34	44.09	46.21
1717	NYSE	GPS	Fri, Mar 12, 1999	45.92	46.09	44.25	44.34
1716	NYSE	GPS	Thu, Mar 11, 1999	46.17	46.59	45.46	45.84
1715	NYSE	GPS	Wed, Mar 10, 1999	46.50	46.59	45.88	46.34
1714	NYSE	GPS	Tue, Mar 9, 1999	46.63	47.17	46.00	46.50
1713	NYSE	GPS	Mon, Mar 8, 1999	46.63	46.71	45.25	46.63
1712	NYSE	GPS	Fri, Mar 5, 1999	46.67	47.00	45.84	46.50
1711	NYSE	GPS	Thu, Mar 4, 1999	44.17	45.50	43.71	45.50
1710	NYSE	GPS	Wed, Mar 3, 1999	43.54	44.38	43.46	44.25
1709	NYSE	GPS	Tue, Mar 2, 1999	43.34	44.29	42.79	43.13
1708	NYSE	GPS	Mon, Mar 1, 1999	42.79	43.29	41.46	43.17
1707	NYSE	GPS	Fri, Feb 26, 1999	41.92	43.46	40.79	43.13
1706	NYSE	GPS	Thu, Feb 25, 1999	41.63	42.96	40.00	41.92
1705	NYSE	GPS	Wed, Feb 24, 1999	43.59	44.38	41.34	41.84
1704	NYSE	GPS	Tue, Feb 23, 1999	43.92	43.92	42.88	43.50
1703	NYSE	GPS	Mon, Feb 22, 1999	41.34	44.00	41.34	43.92
1702	NYSE	GPS	Fri, Feb 19, 1999	41.00	41.84	40.38	41.59
1701	NYSE	GPS	Thu, Feb 18, 1999	41.75	42.38	39.92	41.38
1700	NYSE	GPS	Wed, Feb 17, 1999	41.29	43.17	41.09	41.75
1699	NYSE	GPS	Tue, Feb 16, 1999	40.88	41.59	40.42	41.00
1698	NYSE	GPS	Fri, Feb 12, 1999	41.34	41.75	40.29	40.29
1697	NYSE	GPS	Thu, Feb 11, 1999	40.92	42.84	40.38	42.00
1696	NYSE	GPS	Wed, Feb 10, 1999	39.84	41.09	39.84	41.09
1695	NYSE	GPS	Tue, Feb 9, 1999	42.79	42.79	40.71	40.88
1694	NYSE	GPS	Mon, Feb 8, 1999	41.34	43.00	40.29	42.84
1693	NYSE	GPS	Fri, Feb 5, 1999	43.04	43.21	41.04	41.34
1692	NYSE	GPS	Thu, Feb 4, 1999	44.63	44.67	41.92	42.71
1691	NYSE	GPS	Wed, Feb 3, 1999	42.38	44.63	42.34	44.63
1690	NYSE	GPS	Tue, Feb 2, 1999	42.29	43.00	40.63	42.50
1689	NYSE	GPS	Mon, Feb 1, 1999	43.29	43.46	42.34	42.34
1688	NYSE	GPS	Fri, Jan 29, 1999	42.75	43.34	41.88	42.79
1687	NYSE	GPS	Thu, Jan 28, 1999	41.46	42.92	41.29	42.13
1686	NYSE	GPS	Wed, Jan 27, 1999	42.75	42.84	40.79	41.09
1685	NYSE	GPS	Tue, Jan 26, 1999	40.67	42.50	40.46	42.29
1684	NYSE	GPS	Mon, Jan 25, 1999	39.34	39.42	38.04	39.42
1683	NYSE	GPS	Fri, Jan 22, 1999	38.50	39.79	38.46	39.63
1682	NYSE	GPS	Thu, Jan 21, 1999	39.34	39.84	38.63	38.92
1681	NYSE	GPS	Wed, Jan 20, 1999	39.17	39.84	38.25	39.34
1680	NYSE	GPS	Tue, Jan 19, 1999	38.59	39.29	38.34	38.59
1679	NYSE	GPS	Fri, Jan 15, 1999	39.17	39.59	38.21	38.34
1678	NYSE	GPS	Thu, Jan 14, 1999	39.29	40.63	38.79	38.84
1677	NYSE	GPS	Wed, Jan 13, 1999	38.17	39.75	38.00	39.29
1676	NYSE	GPS	Tue, Jan 12, 1999	39.71	39.84	38.42	38.79
1675	NYSE	GPS	Mon, Jan 11, 1999	40.84	40.84	39.04	39.71
1674	NYSE	GPS	Fri, Jan 8, 1999	42.29	42.38	40.34	40.79
1673	NYSE	GPS	Thu, Jan 7, 1999	41.79	42.75	40.71	42.09
1672	NYSE	GPS	Wed, Jan 6, 1999	40.29	42.13	40.25	42.09
1671	NYSE	GPS	Tue, Jan 5, 1999	37.92	39.46	37.92	38.92
1670	NYSE	GPS	Mon, Jan 4, 1999	38.50	40.46	36.92	37.75
1669	NYSE	GPS	Thu, Dec 31, 1998	38.34	39.21	36.92	37.42
1668	NYSE	GPS	Wed, Dec 30, 1998	39.88	40.21	38.00	38.09
1667	NYSE	GPS	Tue, Dec 29, 1998	37.71	40.92	37.42	40.46
1666	NYSE	GPS	Mon, Dec 28, 1998	36.42	37.21	36.21	37.04
1665	NYSE	GPS	Thu, Dec 24, 1998	35.21	36.54	34.88	36.09
1664	NYSE	GPS	Wed, Dec 23, 1998	35.00	35.59	34.75	35.38
1663	NYSE	GPS	Tue, Dec 22, 1998	34.75	35.59	34.34	34.88
1662	NYSE	GPS	Mon, Dec 21, 1998	31.92	34.59	31.92	34.09
1661	NYSE	GPS	Fri, Dec 18, 1998	32.17	32.46	31.58	31.96
1660	NYSE	GPS	Thu, Dec 17, 1998	32.33	32.83	31.83	31.96
1659	NYSE	GPS	Wed, Dec 16, 1998	32.63	32.63	31.71	32.17
1658	NYSE	GPS	Tue, Dec 15, 1998	31.88	32.63	31.54	32.54
1657	NYSE	GPS	Mon, Dec 14, 1998	33.50	33.59	31.29	31.58
1656	NYSE	GPS	Fri, Dec 11, 1998	32.25	34.21	32.00	33.84
1655	NYSE	GPS	Thu, Dec 10, 1998	33.25	33.29	31.92	31.96
1654	NYSE	GPS	Wed, Dec 9, 1998	34.09	34.13	32.96	33.17
1653	NYSE	GPS	Tue, Dec 8, 1998	35.84	35.84	33.92	34.00
1652	NYSE	GPS	Mon, Dec 7, 1998	33.75	36.04	33.67	35.88
1651	NYSE	GPS	Fri, Dec 4, 1998	34.42	34.92	33.25	33.71
1650	NYSE	GPS	Thu, Dec 3, 1998	35.13	35.88	34.29	34.42
1649	NYSE	GPS	Wed, Dec 2, 1998	34.71	34.71	33.34	33.84
1648	NYSE	GPS	Tue, Dec 1, 1998	33.00	34.88	31.63	34.75
1647	NYSE	GPS	Mon, Nov 30, 1998	33.56	34.53	32.70	32.78
1646	NYSE	GPS	Fri, Nov 27, 1998	33.45	34.23	33.39	34.06
1645	NYSE	GPS	Wed, Nov 25, 1998	31.86	33.45	31.86	33.34
1644	NYSE	GPS	Tue, Nov 24, 1998	32.73	32.73	31.70	31.84
1643	NYSE	GPS	Mon, Nov 23, 1998	31.00	32.81	30.86	32.67
1642	NYSE	GPS	Fri, Nov 20, 1998	30.34	30.45	29.81	30.23
1641	NYSE	GPS	Thu, Nov 19, 1998	30.31	30.34	29.78	30.23
1640	NYSE	GPS	Wed, Nov 18, 1998	30.31	30.36	29.81	30.23
1639	NYSE	GPS	Tue, Nov 17, 1998	30.45	30.67	30.03	30.23
1638	NYSE	GPS	Mon, Nov 16, 1998	30.67	31.28	30.36	30.42
1637	NYSE	GPS	Fri, Nov 13, 1998	29.78	30.92	29.53	30.61
1636	NYSE	GPS	Thu, Nov 12, 1998	30.89	31.36	29.31	29.39
1635	NYSE	GPS	Wed, Nov 11, 1998	30.89	31.53	30.48	30.53
1634	NYSE	GPS	Tue, Nov 10, 1998	30.28	31.09	30.28	30.95
1633	NYSE	GPS	Mon, Nov 9, 1998	29.73	30.75	29.73	30.28
1632	NYSE	GPS	Fri, Nov 6, 1998	29.17	29.95	28.86	29.84
1631	NYSE	GPS	Thu, Nov 5, 1998	28.45	29.17	27.67	29.17
1630	NYSE	GPS	Wed, Nov 4, 1998	26.39	28.59	26.11	28.53
1629	NYSE	GPS	Tue, Nov 3, 1998	26.89	27.09	26.28	26.31
1628	NYSE	GPS	Mon, Nov 2, 1998	26.67	26.86	26.11	26.78
1627	NYSE	GPS	Fri, Oct 30, 1998	26.36	26.97	26.11	26.72
1626	NYSE	GPS	Thu, Oct 29, 1998	25.11	26.39	25.06	26.22
1625	NYSE	GPS	Wed, Oct 28, 1998	24.14	24.86	23.86	24.50
1624	NYSE	GPS	Tue, Oct 27, 1998	25.14	25.34	24.17	24.17
1623	NYSE	GPS	Mon, Oct 26, 1998	25.14	25.53	24.78	25.11
1622	NYSE	GPS	Fri, Oct 23, 1998	25.59	25.72	25.06	25.22
1621	NYSE	GPS	Thu, Oct 22, 1998	25.39	25.89	24.78	25.78
1620	NYSE	GPS	Wed, Oct 21, 1998	25.39	25.42	24.64	25.34
1619	NYSE	GPS	Tue, Oct 20, 1998	26.00	26.09	25.17	25.36
1618	NYSE	GPS	Mon, Oct 19, 1998	27.14	27.53	25.59	25.64
1617	NYSE	GPS	Fri, Oct 16, 1998	26.89	27.56	26.59	27.14
1616	NYSE	GPS	Thu, Oct 15, 1998	25.06	26.89	24.75	26.89
1615	NYSE	GPS	Wed, Oct 14, 1998	23.89	25.25	23.78	25.17
1614	NYSE	GPS	Tue, Oct 13, 1998	23.78	23.84	23.47	23.72
1613	NYSE	GPS	Mon, Oct 12, 1998	23.78	24.09	23.56	23.56
1612	NYSE	GPS	Fri, Oct 9, 1998	21.89	23.28	21.56	23.00
1611	NYSE	GPS	Thu, Oct 8, 1998	22.00	22.06	20.17	21.39
1610	NYSE	GPS	Wed, Oct 7, 1998	22.61	23.17	21.70	22.53
1609	NYSE	GPS	Tue, Oct 6, 1998	22.89	23.28	22.70	22.92
1608	NYSE	GPS	Mon, Oct 5, 1998	21.47	22.14	21.11	21.89
1607	NYSE	GPS	Fri, Oct 2, 1998	21.34	21.78	20.50	21.45
1606	NYSE	GPS	Thu, Oct 1, 1998	22.72	22.72	21.34	21.42
1605	NYSE	GPS	Wed, Sep 30, 1998	23.28	23.72	22.92	23.45
1604	NYSE	GPS	Tue, Sep 29, 1998	23.06	23.67	22.67	23.45
1603	NYSE	GPS	Mon, Sep 28, 1998	24.06	24.45	23.11	23.34
1602	NYSE	GPS	Fri, Sep 25, 1998	23.70	24.28	23.39	23.78
1601	NYSE	GPS	Thu, Sep 24, 1998	25.34	25.45	23.09	24.00
1600	NYSE	GPS	Wed, Sep 23, 1998	26.17	26.17	24.89	25.70
1599	NYSE	GPS	Tue, Sep 22, 1998	26.50	26.61	26.17	26.17
1598	NYSE	GPS	Mon, Sep 21, 1998	26.45	26.45	26.06	26.22
1597	NYSE	GPS	Fri, Sep 18, 1998	26.59	26.95	26.50	26.95
1596	NYSE	GPS	Thu, Sep 17, 1998	26.03	26.81	26.00	26.59
1595	NYSE	GPS	Wed, Sep 16, 1998	26.56	26.81	26.34	26.50
1594	NYSE	GPS	Tue, Sep 15, 1998	26.67	27.03	26.50	26.56
1593	NYSE	GPS	Mon, Sep 14, 1998	26.78	27.31	26.64	26.75
1592	NYSE	GPS	Fri, Sep 11, 1998	26.39	27.39	26.39	26.56
1591	NYSE	GPS	Thu, Sep 10, 1998	25.34	26.64	25.31	26.39
1590	NYSE	GPS	Wed, Sep 9, 1998	26.28	26.36	25.61	26.00
1589	NYSE	GPS	Tue, Sep 8, 1998	25.56	27.17	25.42	27.09
1588	NYSE	GPS	Fri, Sep 4, 1998	24.22	24.47	23.45	23.78
1587	NYSE	GPS	Thu, Sep 3, 1998	21.39	24.11	21.34	23.50
1586	NYSE	GPS	Wed, Sep 2, 1998	21.56	22.14	21.11	21.34
1585	NYSE	GPS	Tue, Sep 1, 1998	22.67	22.92	20.42	22.00
1584	NYSE	GPS	Mon, Aug 31, 1998	25.50	25.50	22.70	22.70
1583	NYSE	GPS	Fri, Aug 28, 1998	26.34	26.86	24.72	25.06
1582	NYSE	GPS	Thu, Aug 27, 1998	25.72	26.89	25.36	26.22
1581	NYSE	GPS	Wed, Aug 26, 1998	27.95	28.28	26.72	26.84
1580	NYSE	GPS	Tue, Aug 25, 1998	28.89	29.45	28.39	28.45
1579	NYSE	GPS	Mon, Aug 24, 1998	28.50	29.36	28.45	29.31
1578	NYSE	GPS	Fri, Aug 21, 1998	28.11	28.39	27.42	28.20
1577	NYSE	GPS	Thu, Aug 20, 1998	27.89	28.78	27.89	28.61
1576	NYSE	GPS	Wed, Aug 19, 1998	28.95	29.00	28.00	28.23
1575	NYSE	GPS	Tue, Aug 18, 1998	28.70	29.20	28.67	28.95
1574	NYSE	GPS	Mon, Aug 17, 1998	27.64	28.81	27.56	28.70
1573	NYSE	GPS	Fri, Aug 14, 1998	28.86	29.17	27.86	27.98
1572	NYSE	GPS	Thu, Aug 13, 1998	29.78	30.23	28.23	28.23
1571	NYSE	GPS	Wed, Aug 12, 1998	28.42	29.61	28.25	29.59
1570	NYSE	GPS	Tue, Aug 11, 1998	27.11	27.81	27.06	27.78
1569	NYSE	GPS	Mon, Aug 10, 1998	27.89	28.28	27.56	27.98
1568	NYSE	GPS	Fri, Aug 7, 1998	27.95	28.64	27.67	27.81
1567	NYSE	GPS	Thu, Aug 6, 1998	26.22	27.72	26.22	27.45
1566	NYSE	GPS	Wed, Aug 5, 1998	25.67	26.50	25.59	26.42
1565	NYSE	GPS	Tue, Aug 4, 1998	27.06	27.45	26.00	26.00
1564	NYSE	GPS	Mon, Aug 3, 1998	26.56	27.25	26.22	27.03
1563	NYSE	GPS	Fri, Jul 31, 1998	26.81	26.84	26.50	26.50
1562	NYSE	GPS	Thu, Jul 30, 1998	25.50	27.17	25.50	26.89
1561	NYSE	GPS	Wed, Jul 29, 1998	26.22	26.42	25.22	25.28
1560	NYSE	GPS	Tue, Jul 28, 1998	26.92	26.92	25.84	26.06
1559	NYSE	GPS	Mon, Jul 27, 1998	25.67	26.89	25.67	26.86
1558	NYSE	GPS	Fri, Jul 24, 1998	25.67	26.53	25.67	26.09
1557	NYSE	GPS	Thu, Jul 23, 1998	27.72	27.72	26.34	26.34
1556	NYSE	GPS	Wed, Jul 22, 1998	27.31	27.78	27.14	27.78
1555	NYSE	GPS	Tue, Jul 21, 1998	27.98	28.03	26.92	27.28
1554	NYSE	GPS	Mon, Jul 20, 1998	28.95	29.11	27.92	27.95
1553	NYSE	GPS	Fri, Jul 17, 1998	29.23	29.31	28.81	28.92
1552	NYSE	GPS	Thu, Jul 16, 1998	28.78	29.23	28.17	29.23
1551	NYSE	GPS	Wed, Jul 15, 1998	29.61	29.61	28.89	28.89
1550	NYSE	GPS	Tue, Jul 14, 1998	29.23	29.98	29.23	29.67
1549	NYSE	GPS	Mon, Jul 13, 1998	29.61	29.61	28.98	29.11
1548	NYSE	GPS	Fri, Jul 10, 1998	28.73	29.78	28.67	29.50
1547	NYSE	GPS	Thu, Jul 9, 1998	29.45	29.45	28.34	28.73
1546	NYSE	GPS	Wed, Jul 8, 1998	28.86	29.56	28.86	29.34
1545	NYSE	GPS	Tue, Jul 7, 1998	29.23	29.50	28.70	28.70
1544	NYSE	GPS	Mon, Jul 6, 1998	28.67	29.20	28.59	29.14
1543	NYSE	GPS	Thu, Jul 2, 1998	28.09	28.48	28.00	28.25
1542	NYSE	GPS	Wed, Jul 1, 1998	27.28	28.00	27.06	27.98
1541	NYSE	GPS	Tue, Jun 30, 1998	27.70	27.98	27.31	27.31
1540	NYSE	GPS	Mon, Jun 29, 1998	27.22	27.75	27.09	27.75
1539	NYSE	GPS	Fri, Jun 26, 1998	27.14	27.25	26.70	27.11
1538	NYSE	GPS	Thu, Jun 25, 1998	27.31	27.39	26.95	27.25
1537	NYSE	GPS	Wed, Jun 24, 1998	26.31	27.34	25.89	27.34
1536	NYSE	GPS	Tue, Jun 23, 1998	26.28	26.78	26.28	26.28
1535	NYSE	GPS	Mon, Jun 22, 1998	26.22	26.42	26.11	26.17
1534	NYSE	GPS	Fri, Jun 19, 1998	26.53	26.84	25.92	26.11
1533	NYSE	GPS	Thu, Jun 18, 1998	26.56	26.72	26.28	26.64
1532	NYSE	GPS	Wed, Jun 17, 1998	25.67	26.28	25.67	26.17
1531	NYSE	GPS	Tue, Jun 16, 1998	25.78	25.84	25.28	25.78
1530	NYSE	GPS	Mon, Jun 15, 1998	27.20	27.20	26.28	26.28
1529	NYSE	GPS	Fri, Jun 12, 1998	27.42	27.72	26.78	27.11
1528	NYSE	GPS	Thu, Jun 11, 1998	27.86	28.03	27.39	27.45
1527	NYSE	GPS	Wed, Jun 10, 1998	26.78	28.61	26.78	27.78
1526	NYSE	GPS	Tue, Jun 9, 1998	26.56	27.22	26.45	26.86
1525	NYSE	GPS	Mon, Jun 8, 1998	26.36	26.78	26.17	26.50
1524	NYSE	GPS	Fri, Jun 5, 1998	24.89	26.64	24.78	26.28
1523	NYSE	GPS	Thu, Jun 4, 1998	24.39	25.09	24.36	25.00
1522	NYSE	GPS	Wed, Jun 3, 1998	24.47	24.64	24.00	24.06
1521	NYSE	GPS	Tue, Jun 2, 1998	24.61	24.84	24.31	24.50
1520	NYSE	GPS	Mon, Jun 1, 1998	24.09	24.45	23.70	24.22
1519	NYSE	GPS	Fri, May 29, 1998	23.67	24.64	23.67	24.00
1518	NYSE	GPS	Thu, May 28, 1998	23.42	23.75	23.20	23.75
1517	NYSE	GPS	Wed, May 27, 1998	22.67	23.47	22.53	23.36
1516	NYSE	GPS	Tue, May 26, 1998	23.78	24.06	23.25	23.25
1515	NYSE	GPS	Fri, May 22, 1998	23.45	23.70	23.42	23.53
1514	NYSE	GPS	Thu, May 21, 1998	23.34	23.42	23.06	23.42
1513	NYSE	GPS	Wed, May 20, 1998	23.67	23.75	23.11	23.34
1512	NYSE	GPS	Tue, May 19, 1998	23.67	23.89	23.28	23.56
1511	NYSE	GPS	Mon, May 18, 1998	23.47	23.61	22.95	23.53
1510	NYSE	GPS	Fri, May 15, 1998	24.09	24.42	23.36	23.36
1509	NYSE	GPS	Thu, May 14, 1998	24.11	24.61	23.84	24.00
1508	NYSE	GPS	Wed, May 13, 1998	24.22	24.45	23.95	24.17
1507	NYSE	GPS	Tue, May 12, 1998	23.56	23.72	23.28	23.67
1506	NYSE	GPS	Mon, May 11, 1998	23.28	23.84	23.25	23.64
1505	NYSE	GPS	Fri, May 8, 1998	22.97	23.31	22.89	23.20
1504	NYSE	GPS	Thu, May 7, 1998	23.14	23.25	22.70	22.97
1503	NYSE	GPS	Wed, May 6, 1998	23.06	23.20	22.64	22.81
1502	NYSE	GPS	Tue, May 5, 1998	22.75	23.20	22.56	23.03
1501	NYSE	GPS	Mon, May 4, 1998	22.64	23.09	22.47	22.72
1500	NYSE	GPS	Fri, May 1, 1998	22.89	22.89	22.42	22.70
1499	NYSE	GPS	Thu, Apr 30, 1998	21.56	22.89	21.47	22.86
1498	NYSE	GPS	Wed, Apr 29, 1998	20.89	21.53	20.78	21.31
1497	NYSE	GPS	Tue, Apr 28, 1998	20.45	20.72	20.42	20.56
1496	NYSE	GPS	Mon, Apr 27, 1998	20.36	20.53	19.97	20.17
1495	NYSE	GPS	Fri, Apr 24, 1998	20.28	20.75	20.22	20.47
1494	NYSE	GPS	Thu, Apr 23, 1998	20.67	20.75	20.42	20.47
1493	NYSE	GPS	Wed, Apr 22, 1998	20.53	20.78	20.53	20.67
1492	NYSE	GPS	Tue, Apr 21, 1998	20.47	20.75	20.31	20.67
1491	NYSE	GPS	Mon, Apr 20, 1998	20.67	20.67	20.47	20.56
1490	NYSE	GPS	Fri, Apr 17, 1998	20.64	20.78	20.50	20.70
1489	NYSE	GPS	Thu, Apr 16, 1998	20.64	20.64	20.14	20.53
1488	NYSE	GPS	Wed, Apr 15, 1998	20.39	20.86	20.09	20.81
1487	NYSE	GPS	Tue, Apr 14, 1998	19.95	20.17	19.95	20.09
1486	NYSE	GPS	Mon, Apr 13, 1998	20.56	20.56	19.78	19.97
1485	NYSE	GPS	Thu, Apr 9, 1998	20.14	20.67	19.84	20.59
1484	NYSE	GPS	Wed, Apr 8, 1998	20.31	20.31	19.67	19.89
1483	NYSE	GPS	Tue, Apr 7, 1998	19.92	20.25	19.89	20.20
1482	NYSE	GPS	Mon, Apr 6, 1998	20.45	20.50	19.86	19.86
1481	NYSE	GPS	Fri, Apr 3, 1998	20.28	20.56	20.17	20.45
1480	NYSE	GPS	Thu, Apr 2, 1998	20.14	20.28	19.97	20.28
1479	NYSE	GPS	Wed, Apr 1, 1998	20.00	20.36	19.86	20.14
1478	NYSE	GPS	Tue, Mar 31, 1998	20.45	20.50	19.92	20.00
1477	NYSE	GPS	Mon, Mar 30, 1998	20.25	20.31	20.14	20.25
1476	NYSE	GPS	Fri, Mar 27, 1998	19.95	20.34	19.61	20.34
1475	NYSE	GPS	Thu, Mar 26, 1998	20.11	20.14	19.81	19.89
1474	NYSE	GPS	Wed, Mar 25, 1998	20.00	20.39	19.53	20.22
1473	NYSE	GPS	Tue, Mar 24, 1998	19.72	19.97	19.70	19.92
1472	NYSE	GPS	Mon, Mar 23, 1998	19.95	20.17	19.50	19.64
1471	NYSE	GPS	Fri, Mar 20, 1998	20.56	20.61	20.11	20.31
1470	NYSE	GPS	Thu, Mar 19, 1998	20.70	20.84	20.39	20.56
1469	NYSE	GPS	Wed, Mar 18, 1998	20.95	21.25	20.56	20.78
1468	NYSE	GPS	Tue, Mar 17, 1998	20.95	21.11	20.86	20.92
1467	NYSE	GPS	Mon, Mar 16, 1998	20.89	21.22	20.81	20.92
1466	NYSE	GPS	Fri, Mar 13, 1998	21.06	21.06	20.67	20.89
1465	NYSE	GPS	Thu, Mar 12, 1998	20.86	21.22	20.84	20.95
1464	NYSE	GPS	Wed, Mar 11, 1998	20.78	21.03	20.75	20.95
1463	NYSE	GPS	Tue, Mar 10, 1998	20.45	20.86	20.42	20.75
1462	NYSE	GPS	Mon, Mar 9, 1998	19.92	20.45	19.92	20.34
1461	NYSE	GPS	Fri, Mar 6, 1998	19.34	19.97	19.34	19.86
1460	NYSE	GPS	Thu, Mar 5, 1998	19.72	19.72	18.95	19.03
1459	NYSE	GPS	Wed, Mar 4, 1998	19.39	19.39	18.84	19.20
1458	NYSE	GPS	Tue, Mar 3, 1998	19.84	19.95	19.72	19.84
1457	NYSE	GPS	Mon, Mar 2, 1998	19.86	20.34	19.84	19.95
1456	NYSE	GPS	Fri, Feb 27, 1998	20.39	20.39	19.56	19.86
1455	NYSE	GPS	Thu, Feb 26, 1998	20.06	20.42	19.42	20.42
1454	NYSE	GPS	Wed, Feb 25, 1998	20.06	20.47	19.95	20.42
1453	NYSE	GPS	Tue, Feb 24, 1998	19.50	20.09	19.50	19.95
1452	NYSE	GPS	Mon, Feb 23, 1998	19.72	19.72	19.20	19.42
1451	NYSE	GPS	Fri, Feb 20, 1998	19.28	19.75	19.11	19.75
1450	NYSE	GPS	Thu, Feb 19, 1998	18.78	19.28	18.75	19.17
1449	NYSE	GPS	Wed, Feb 18, 1998	18.75	18.81	18.53	18.67
1448	NYSE	GPS	Tue, Feb 17, 1998	18.14	19.03	18.14	18.75
1447	NYSE	GPS	Fri, Feb 13, 1998	18.45	18.64	18.14	18.28
1446	NYSE	GPS	Thu, Feb 12, 1998	18.11	18.64	18.03	18.34
1445	NYSE	GPS	Wed, Feb 11, 1998	18.20	18.22	17.95	18.11
1444	NYSE	GPS	Tue, Feb 10, 1998	18.06	18.20	17.97	18.11
1443	NYSE	GPS	Mon, Feb 9, 1998	18.61	18.61	18.03	18.11
1442	NYSE	GPS	Fri, Feb 6, 1998	18.59	18.64	18.36	18.53
1441	NYSE	GPS	Thu, Feb 5, 1998	18.42	18.61	18.28	18.59
1440	NYSE	GPS	Wed, Feb 4, 1998	18.00	18.31	17.81	18.20
1439	NYSE	GPS	Tue, Feb 3, 1998	18.00	18.17	17.89	18.09
1438	NYSE	GPS	Mon, Feb 2, 1998	17.70	17.78	17.56	17.75
1437	NYSE	GPS	Fri, Jan 30, 1998	17.20	17.75	17.20	17.36
1436	NYSE	GPS	Thu, Jan 29, 1998	17.34	17.47	17.20	17.25
1435	NYSE	GPS	Wed, Jan 28, 1998	17.34	17.56	17.17	17.17
1434	NYSE	GPS	Tue, Jan 27, 1998	17.31	17.47	17.20	17.28
1433	NYSE	GPS	Mon, Jan 26, 1998	17.34	17.53	17.22	17.31
1432	NYSE	GPS	Fri, Jan 23, 1998	17.53	17.70	17.22	17.22
1431	NYSE	GPS	Thu, Jan 22, 1998	17.45	17.86	17.39	17.61
1430	NYSE	GPS	Wed, Jan 21, 1998	18.22	18.25	17.50	17.81
1429	NYSE	GPS	Tue, Jan 20, 1998	17.56	18.34	17.50	18.28
1428	NYSE	GPS	Fri, Jan 16, 1998	16.97	17.28	16.95	17.17
1427	NYSE	GPS	Thu, Jan 15, 1998	16.72	17.20	16.47	16.95
1426	NYSE	GPS	Wed, Jan 14, 1998	16.64	16.84	16.56	16.75
1425	NYSE	GPS	Tue, Jan 13, 1998	16.22	16.86	16.22	16.72
1424	NYSE	GPS	Mon, Jan 12, 1998	15.67	16.25	15.58	16.11
1423	NYSE	GPS	Fri, Jan 9, 1998	16.33	16.42	15.72	16.00
1422	NYSE	GPS	Thu, Jan 8, 1998	15.89	16.61	15.89	16.45
1421	NYSE	GPS	Wed, Jan 7, 1998	15.56	15.83	15.31	15.83
1420	NYSE	GPS	Tue, Jan 6, 1998	15.53	15.86	15.45	15.61
1419	NYSE	GPS	Mon, Jan 5, 1998	15.47	15.75	15.42	15.72
1418	NYSE	GPS	Fri, Jan 2, 1998	15.64	15.70	15.45	15.53
1417	NYSE	GPS	Wed, Dec 31, 1997	15.61	15.75	15.50	15.75
1416	NYSE	GPS	Tue, Dec 30, 1997	15.28	15.61	15.28	15.58
1415	NYSE	GPS	Mon, Dec 29, 1997	15.03	15.28	15.00	15.20
1414	NYSE	GPS	Fri, Dec 26, 1997	14.89	15.08	14.64	14.95
1413	NYSE	GPS	Wed, Dec 24, 1997	15.45	15.45	14.64	14.86
1412	NYSE	GPS	Tue, Dec 23, 1997	15.78	15.81	15.42	15.50
1411	NYSE	GPS	Mon, Dec 22, 1997	15.95	16.11	15.41	15.80
1410	NYSE	GPS	Fri, Dec 19, 1997	15.71	15.97	15.65	15.97
1409	NYSE	GPS	Thu, Dec 18, 1997	16.17	16.22	15.97	16.08
1408	NYSE	GPS	Wed, Dec 17, 1997	16.52	16.56	15.95	16.10
1407	NYSE	GPS	Tue, Dec 16, 1997	16.54	16.56	16.41	16.48
1406	NYSE	GPS	Mon, Dec 15, 1997	16.13	16.45	16.04	16.30
1405	NYSE	GPS	Fri, Dec 12, 1997	16.24	16.34	15.91	16.08
1404	NYSE	GPS	Thu, Dec 11, 1997	16.48	16.48	16.11	16.17
1403	NYSE	GPS	Wed, Dec 10, 1997	16.67	16.87	16.52	16.56
1402	NYSE	GPS	Tue, Dec 9, 1997	16.60	16.67	16.50	16.67
1401	NYSE	GPS	Mon, Dec 8, 1997	16.89	16.89	16.58	16.58
1400	NYSE	GPS	Fri, Dec 5, 1997	16.52	16.95	16.50	16.87
1399	NYSE	GPS	Thu, Dec 4, 1997	16.60	16.87	16.45	16.52
1398	NYSE	GPS	Wed, Dec 3, 1997	16.60	16.71	16.41	16.60
1397	NYSE	GPS	Tue, Dec 2, 1997	16.41	16.85	16.39	16.63
1396	NYSE	GPS	Mon, Dec 1, 1997	16.15	16.45	16.08	16.45
1395	NYSE	GPS	Fri, Nov 28, 1997	15.97	16.00	15.89	15.91
1394	NYSE	GPS	Wed, Nov 26, 1997	16.28	16.28	15.89	15.91
1393	NYSE	GPS	Tue, Nov 25, 1997	16.93	16.97	16.24	16.30
1392	NYSE	GPS	Mon, Nov 24, 1997	16.95	16.97	16.47	16.65
1391	NYSE	GPS	Fri, Nov 21, 1997	17.02	17.15	16.97	17.13
1390	NYSE	GPS	Thu, Nov 20, 1997	16.67	17.02	16.67	17.02
1389	NYSE	GPS	Wed, Nov 19, 1997	16.26	16.69	16.26	16.60
1388	NYSE	GPS	Tue, Nov 18, 1997	16.26	16.41	16.10	16.26
1387	NYSE	GPS	Mon, Nov 17, 1997	16.04	16.45	16.02	16.22
1386	NYSE	GPS	Fri, Nov 14, 1997	15.56	16.10	15.41	15.93
1385	NYSE	GPS	Thu, Nov 13, 1997	15.50	15.76	15.19	15.50
1384	NYSE	GPS	Wed, Nov 12, 1997	15.50	15.76	15.22	15.47
1383	NYSE	GPS	Tue, Nov 11, 1997	15.72	15.84	15.48	15.74
1382	NYSE	GPS	Mon, Nov 10, 1997	16.04	16.06	15.69	15.72
1381	NYSE	GPS	Fri, Nov 7, 1997	16.00	16.15	15.87	15.95
1380	NYSE	GPS	Thu, Nov 6, 1997	16.71	16.71	16.35	16.43
1379	NYSE	GPS	Wed, Nov 5, 1997	16.45	16.93	16.13	16.78
1378	NYSE	GPS	Tue, Nov 4, 1997	16.15	16.60	15.98	16.45
1377	NYSE	GPS	Mon, Nov 3, 1997	15.78	16.28	15.78	16.22
1376	NYSE	GPS	Fri, Oct 31, 1997	15.72	15.82	15.69	15.76
1375	NYSE	GPS	Thu, Oct 30, 1997	15.30	15.91	15.15	15.58
1374	NYSE	GPS	Wed, Oct 29, 1997	15.00	15.45	14.98	15.28
1373	NYSE	GPS	Tue, Oct 28, 1997	14.56	15.11	14.22	14.89
1372	NYSE	GPS	Mon, Oct 27, 1997	15.41	15.52	14.71	14.78
1371	NYSE	GPS	Fri, Oct 24, 1997	15.67	15.67	15.45	15.45
1370	NYSE	GPS	Thu, Oct 23, 1997	15.26	15.47	15.15	15.43
1369	NYSE	GPS	Wed, Oct 22, 1997	15.41	15.69	15.41	15.65
1368	NYSE	GPS	Tue, Oct 21, 1997	14.95	15.45	14.91	15.41
1367	NYSE	GPS	Mon, Oct 20, 1997	14.82	15.08	14.80	14.95
1366	NYSE	GPS	Fri, Oct 17, 1997	14.82	14.95	14.82	14.87
1365	NYSE	GPS	Thu, Oct 16, 1997	15.02	15.34	14.82	14.89
1364	NYSE	GPS	Wed, Oct 15, 1997	14.98	15.34	14.95	14.97
1363	NYSE	GPS	Tue, Oct 14, 1997	15.06	15.11	14.93	15.06
1362	NYSE	GPS	Mon, Oct 13, 1997	14.67	14.97	14.37	14.91
1361	NYSE	GPS	Fri, Oct 10, 1997	14.69	14.76	14.50	14.61
1360	NYSE	GPS	Thu, Oct 9, 1997	14.76	14.98	14.71	14.82
1359	NYSE	GPS	Wed, Oct 8, 1997	14.65	14.84	14.47	14.74
1358	NYSE	GPS	Tue, Oct 7, 1997	15.04	15.06	14.52	14.63
1357	NYSE	GPS	Mon, Oct 6, 1997	15.41	15.43	15.11	15.17
1356	NYSE	GPS	Fri, Oct 3, 1997	15.56	15.56	15.34	15.43
1355	NYSE	GPS	Thu, Oct 2, 1997	15.09	15.34	15.09	15.22
1354	NYSE	GPS	Wed, Oct 1, 1997	14.85	15.11	14.85	15.02
1353	NYSE	GPS	Tue, Sep 30, 1997	15.09	15.15	14.82	14.82
1352	NYSE	GPS	Mon, Sep 29, 1997	14.82	15.15	14.74	15.06
1351	NYSE	GPS	Fri, Sep 26, 1997	14.89	15.04	14.82	14.89
1350	NYSE	GPS	Thu, Sep 25, 1997	14.72	14.91	14.72	14.82
1349	NYSE	GPS	Wed, Sep 24, 1997	15.34	15.34	14.80	14.84
1348	NYSE	GPS	Tue, Sep 23, 1997	15.30	15.43	15.02	15.26
1347	NYSE	GPS	Mon, Sep 22, 1997	15.15	15.52	15.15	15.34
1346	NYSE	GPS	Fri, Sep 19, 1997	15.65	15.65	15.32	15.39
1345	NYSE	GPS	Thu, Sep 18, 1997	15.71	15.82	15.56	15.63
1344	NYSE	GPS	Wed, Sep 17, 1997	15.71	15.84	15.65	15.67
1343	NYSE	GPS	Tue, Sep 16, 1997	15.37	15.74	15.35	15.74
1342	NYSE	GPS	Mon, Sep 15, 1997	15.26	15.58	15.26	15.30
1341	NYSE	GPS	Fri, Sep 12, 1997	14.89	15.45	14.87	15.41
1340	NYSE	GPS	Thu, Sep 11, 1997	15.09	15.28	14.89	14.91
1339	NYSE	GPS	Wed, Sep 10, 1997	15.35	15.59	15.06	15.08
1338	NYSE	GPS	Tue, Sep 9, 1997	14.84	15.45	14.72	15.37
1337	NYSE	GPS	Mon, Sep 8, 1997	14.59	14.97	14.59	14.93
1336	NYSE	GPS	Fri, Sep 5, 1997	14.54	14.54	14.09	14.52
1335	NYSE	GPS	Thu, Sep 4, 1997	14.76	14.91	14.13	14.50
1334	NYSE	GPS	Wed, Sep 3, 1997	13.91	14.82	13.71	14.82
1333	NYSE	GPS	Tue, Sep 2, 1997	13.24	13.82	13.24	13.82
1332	NYSE	GPS	Fri, Aug 29, 1997	13.02	13.37	12.98	13.17
1331	NYSE	GPS	Thu, Aug 28, 1997	12.89	13.24	12.78	13.09
1330	NYSE	GPS	Wed, Aug 27, 1997	12.93	13.08	12.82	13.00
1329	NYSE	GPS	Tue, Aug 26, 1997	13.22	13.22	13.02	13.04
1328	NYSE	GPS	Mon, Aug 25, 1997	13.26	13.46	13.22	13.22
1327	NYSE	GPS	Fri, Aug 22, 1997	12.98	13.24	12.96	13.19
1326	NYSE	GPS	Thu, Aug 21, 1997	13.04	13.11	13.02	13.08
1325	NYSE	GPS	Wed, Aug 20, 1997	12.74	13.02	12.72	13.02
1324	NYSE	GPS	Tue, Aug 19, 1997	12.65	12.74	12.48	12.69
1323	NYSE	GPS	Mon, Aug 18, 1997	12.69	12.69	12.46	12.58
1322	NYSE	GPS	Fri, Aug 15, 1997	12.85	12.87	12.59	12.76
1321	NYSE	GPS	Thu, Aug 14, 1997	13.19	13.19	12.50	12.93
1320	NYSE	GPS	Wed, Aug 13, 1997	12.82	12.98	12.69	12.78
1319	NYSE	GPS	Tue, Aug 12, 1997	13.04	13.17	12.80	12.82
1318	NYSE	GPS	Mon, Aug 11, 1997	12.85	13.06	12.85	13.04
1317	NYSE	GPS	Fri, Aug 8, 1997	12.95	13.13	12.67	12.93
1316	NYSE	GPS	Thu, Aug 7, 1997	13.09	13.34	13.08	13.17
1315	NYSE	GPS	Wed, Aug 6, 1997	12.72	12.84	12.72	12.80
1314	NYSE	GPS	Tue, Aug 5, 1997	12.78	12.80	12.69	12.71
1313	NYSE	GPS	Mon, Aug 4, 1997	12.74	12.89	12.71	12.84
1312	NYSE	GPS	Fri, Aug 1, 1997	13.09	13.17	12.74	12.74
1311	NYSE	GPS	Thu, Jul 31, 1997	13.08	13.26	13.06	13.17
1310	NYSE	GPS	Wed, Jul 30, 1997	12.78	13.06	12.76	13.06
1309	NYSE	GPS	Tue, Jul 29, 1997	12.65	12.80	12.58	12.78
1308	NYSE	GPS	Mon, Jul 28, 1997	12.37	12.65	12.37	12.65
1307	NYSE	GPS	Fri, Jul 25, 1997	12.45	12.58	12.35	12.39
1306	NYSE	GPS	Thu, Jul 24, 1997	12.24	12.58	12.21	12.58
1305	NYSE	GPS	Wed, Jul 23, 1997	12.19	12.45	12.19	12.32
1304	NYSE	GPS	Tue, Jul 22, 1997	11.95	12.17	11.87	12.15
1303	NYSE	GPS	Mon, Jul 21, 1997	11.85	12.15	11.84	11.98
1302	NYSE	GPS	Fri, Jul 18, 1997	11.84	11.84	11.67	11.84
1301	NYSE	GPS	Thu, Jul 17, 1997	11.74	11.84	11.72	11.82
1300	NYSE	GPS	Wed, Jul 16, 1997	11.82	11.84	11.69	11.76
1299	NYSE	GPS	Tue, Jul 15, 1997	11.78	11.78	11.69	11.78
1298	NYSE	GPS	Mon, Jul 14, 1997	11.58	11.87	11.58	11.85
1297	NYSE	GPS	Fri, Jul 11, 1997	11.71	11.78	11.63	11.67
1296	NYSE	GPS	Thu, Jul 10, 1997	11.67	11.72	11.50	11.69
1295	NYSE	GPS	Wed, Jul 9, 1997	11.46	11.61	11.37	11.52
1294	NYSE	GPS	Tue, Jul 8, 1997	11.41	11.63	11.37	11.54
1293	NYSE	GPS	Mon, Jul 7, 1997	11.67	11.67	11.41	11.52
1292	NYSE	GPS	Thu, Jul 3, 1997	11.74	11.82	11.65	11.67
1291	NYSE	GPS	Wed, Jul 2, 1997	11.59	11.63	11.54	11.59
1290	NYSE	GPS	Tue, Jul 1, 1997	11.54	11.84	11.54	11.59
1289	NYSE	GPS	Mon, Jun 30, 1997	11.34	11.58	11.30	11.52
1288	NYSE	GPS	Fri, Jun 27, 1997	11.34	11.37	11.26	11.26
1287	NYSE	GPS	Thu, Jun 26, 1997	11.11	11.37	11.09	11.32
1286	NYSE	GPS	Wed, Jun 25, 1997	11.22	11.26	11.15	11.15
1285	NYSE	GPS	Tue, Jun 24, 1997	11.11	11.24	11.08	11.22
1284	NYSE	GPS	Mon, Jun 23, 1997	11.37	11.37	11.08	11.08
1283	NYSE	GPS	Fri, Jun 20, 1997	11.59	11.59	11.45	11.45
1282	NYSE	GPS	Thu, Jun 19, 1997	11.37	11.59	11.34	11.59
1281	NYSE	GPS	Wed, Jun 18, 1997	11.19	11.30	11.11	11.30
1280	NYSE	GPS	Tue, Jun 17, 1997	11.19	11.26	11.04	11.22
1279	NYSE	GPS	Mon, Jun 16, 1997	11.15	11.34	11.15	11.19
1278	NYSE	GPS	Fri, Jun 13, 1997	11.37	11.37	11.15	11.19
1277	NYSE	GPS	Thu, Jun 12, 1997	10.78	11.56	10.74	11.37
1276	NYSE	GPS	Wed, Jun 11, 1997	10.67	10.89	10.67	10.71
1275	NYSE	GPS	Tue, Jun 10, 1997	10.19	10.67	10.15	10.63
1274	NYSE	GPS	Mon, Jun 9, 1997	10.26	10.30	10.11	10.22
1273	NYSE	GPS	Fri, Jun 6, 1997	10.22	10.33	10.15	10.26
1272	NYSE	GPS	Thu, Jun 5, 1997	9.85	10.41	9.82	10.26
1271	NYSE	GPS	Wed, Jun 4, 1997	9.96	10.00	9.78	9.82
1270	NYSE	GPS	Tue, Jun 3, 1997	9.85	10.11	9.82	10.04
1269	NYSE	GPS	Mon, Jun 2, 1997	10.15	10.22	9.89	9.89
1268	NYSE	GPS	Fri, May 30, 1997	10.08	10.19	9.93	10.19
1267	NYSE	GPS	Thu, May 29, 1997	10.15	10.22	10.08	10.15
1266	NYSE	GPS	Wed, May 28, 1997	10.00	10.11	9.85	10.00
1265	NYSE	GPS	Tue, May 27, 1997	9.78	10.00	9.74	9.96
1264	NYSE	GPS	Fri, May 23, 1997	9.71	9.78	9.67	9.74
1263	NYSE	GPS	Thu, May 22, 1997	9.71	9.71	9.59	9.63
1262	NYSE	GPS	Wed, May 21, 1997	9.71	9.78	9.63	9.71
1261	NYSE	GPS	Tue, May 20, 1997	9.63	9.89	9.56	9.74
1260	NYSE	GPS	Mon, May 19, 1997	9.71	9.74	9.59	9.63
1259	NYSE	GPS	Fri, May 16, 1997	9.71	9.78	9.63	9.71
1258	NYSE	GPS	Thu, May 15, 1997	9.56	10.04	9.41	9.71
1257	NYSE	GPS	Wed, May 14, 1997	9.78	9.82	9.52	9.52
1256	NYSE	GPS	Tue, May 13, 1997	9.85	9.89	9.71	9.71
1255	NYSE	GPS	Mon, May 12, 1997	9.82	9.89	9.74	9.89
1254	NYSE	GPS	Fri, May 9, 1997	9.82	9.82	9.52	9.59
1253	NYSE	GPS	Thu, May 8, 1997	9.45	9.78	9.15	9.67
1252	NYSE	GPS	Wed, May 7, 1997	9.33	9.52	9.33	9.41
1251	NYSE	GPS	Tue, May 6, 1997	9.56	9.56	9.33	9.37
1250	NYSE	GPS	Mon, May 5, 1997	9.63	9.71	9.48	9.56
1249	NYSE	GPS	Fri, May 2, 1997	9.19	9.45	9.19	9.37
1248	NYSE	GPS	Thu, May 1, 1997	9.52	9.52	9.11	9.11
1247	NYSE	GPS	Wed, Apr 30, 1997	9.26	9.59	9.19	9.45
1246	NYSE	GPS	Tue, Apr 29, 1997	9.19	9.30	9.15	9.26
1245	NYSE	GPS	Mon, Apr 28, 1997	8.89	9.04	8.85	9.00
1244	NYSE	GPS	Fri, Apr 25, 1997	9.08	9.08	8.85	8.85
1243	NYSE	GPS	Thu, Apr 24, 1997	9.04	9.15	9.00	9.04
1242	NYSE	GPS	Wed, Apr 23, 1997	9.48	9.52	9.04	9.04
1241	NYSE	GPS	Tue, Apr 22, 1997	9.45	9.71	9.30	9.63
1240	NYSE	GPS	Mon, Apr 21, 1997	9.56	9.56	9.41	9.45
1239	NYSE	GPS	Fri, Apr 18, 1997	9.48	9.52	9.33	9.48
1238	NYSE	GPS	Thu, Apr 17, 1997	9.45	9.63	9.33	9.33
1237	NYSE	GPS	Wed, Apr 16, 1997	9.48	9.48	9.37	9.45
1236	NYSE	GPS	Tue, Apr 15, 1997	9.37	9.52	9.37	9.48
1235	NYSE	GPS	Mon, Apr 14, 1997	9.37	9.37	9.19	9.22
1234	NYSE	GPS	Fri, Apr 11, 1997	9.52	9.56	9.33	9.33
1233	NYSE	GPS	Thu, Apr 10, 1997	9.45	9.67	9.37	9.56
1232	NYSE	GPS	Wed, Apr 9, 1997	9.56	9.59	9.45	9.48
1231	NYSE	GPS	Tue, Apr 8, 1997	9.71	9.71	9.45	9.45
1230	NYSE	GPS	Mon, Apr 7, 1997	9.96	9.96	9.67	9.67
1229	NYSE	GPS	Fri, Apr 4, 1997	9.63	9.96	9.59	9.96
1228	NYSE	GPS	Thu, Apr 3, 1997	9.74	9.78	9.33	9.71
1227	NYSE	GPS	Wed, Apr 2, 1997	9.82	9.89	9.67	9.71
1226	NYSE	GPS	Tue, Apr 1, 1997	10.00	10.04	9.78	9.78
1225	NYSE	GPS	Mon, Mar 31, 1997	10.33	10.33	9.93	9.93
1224	NYSE	GPS	Thu, Mar 27, 1997	10.71	10.71	10.19	10.33
1223	NYSE	GPS	Wed, Mar 26, 1997	10.67	10.74	10.56	10.59
1222	NYSE	GPS	Tue, Mar 25, 1997	10.41	10.67	10.33	10.45
1221	NYSE	GPS	Mon, Mar 24, 1997	10.33	10.33	10.19	10.33
1220	NYSE	GPS	Fri, Mar 21, 1997	10.33	10.33	10.19	10.19
1219	NYSE	GPS	Thu, Mar 20, 1997	10.37	10.37	10.19	10.22
1218	NYSE	GPS	Wed, Mar 19, 1997	10.30	10.37	10.22	10.33
1217	NYSE	GPS	Tue, Mar 18, 1997	10.56	10.67	10.37	10.37
1216	NYSE	GPS	Mon, Mar 17, 1997	10.22	10.56	10.22	10.52
1215	NYSE	GPS	Fri, Mar 14, 1997	10.41	10.71	10.22	10.30
1214	NYSE	GPS	Thu, Mar 13, 1997	10.33	10.59	10.33	10.41
1213	NYSE	GPS	Wed, Mar 12, 1997	10.04	10.48	10.04	10.37
1212	NYSE	GPS	Tue, Mar 11, 1997	9.82	10.08	9.74	10.04
1211	NYSE	GPS	Mon, Mar 10, 1997	9.82	9.89	9.71	9.89
1210	NYSE	GPS	Fri, Mar 7, 1997	9.85	9.96	9.78	9.82
1209	NYSE	GPS	Thu, Mar 6, 1997	9.93	9.93	9.59	9.85
1208	NYSE	GPS	Wed, Mar 5, 1997	9.74	10.04	9.67	10.00
1207	NYSE	GPS	Tue, Mar 4, 1997	9.78	10.04	9.63	9.63
1206	NYSE	GPS	Mon, Mar 3, 1997	9.67	9.74	9.56	9.74
1205	NYSE	GPS	Fri, Feb 28, 1997	9.74	9.78	9.59	9.78
1204	NYSE	GPS	Thu, Feb 27, 1997	10.04	10.08	9.82	9.89
1203	NYSE	GPS	Wed, Feb 26, 1997	10.08	10.15	10.00	10.15
1202	NYSE	GPS	Tue, Feb 25, 1997	9.45	10.04	9.41	10.04
1201	NYSE	GPS	Mon, Feb 24, 1997	9.45	9.56	9.37	9.45
1200	NYSE	GPS	Fri, Feb 21, 1997	9.56	9.74	9.52	9.56
1199	NYSE	GPS	Thu, Feb 20, 1997	9.67	9.67	9.52	9.56
1198	NYSE	GPS	Wed, Feb 19, 1997	9.96	10.00	9.63	9.71
1197	NYSE	GPS	Tue, Feb 18, 1997	9.85	10.04	9.78	10.04
1196	NYSE	GPS	Fri, Feb 14, 1997	9.93	9.93	9.85	9.85
1195	NYSE	GPS	Thu, Feb 13, 1997	10.04	10.04	9.85	9.89
1194	NYSE	GPS	Wed, Feb 12, 1997	9.82	10.04	9.78	10.00
1193	NYSE	GPS	Tue, Feb 11, 1997	9.59	9.82	9.59	9.78
1192	NYSE	GPS	Mon, Feb 10, 1997	9.33	9.74	9.33	9.59
1191	NYSE	GPS	Fri, Feb 7, 1997	9.67	9.67	9.33	9.37
1190	NYSE	GPS	Thu, Feb 6, 1997	9.08	9.63	9.04	9.52
1189	NYSE	GPS	Wed, Feb 5, 1997	8.71	9.00	8.67	8.85
1188	NYSE	GPS	Tue, Feb 4, 1997	8.59	8.71	8.52	8.67
1187	NYSE	GPS	Mon, Feb 3, 1997	8.56	8.63	8.48	8.56
1186	NYSE	GPS	Fri, Jan 31, 1997	8.45	8.63	8.41	8.52
1185	NYSE	GPS	Thu, Jan 30, 1997	8.48	8.48	8.33	8.41
1184	NYSE	GPS	Wed, Jan 29, 1997	8.37	8.45	8.30	8.41
1183	NYSE	GPS	Tue, Jan 28, 1997	8.63	8.63	8.26	8.30
1182	NYSE	GPS	Mon, Jan 27, 1997	8.56	8.59	8.37	8.45
1181	NYSE	GPS	Fri, Jan 24, 1997	8.78	8.82	8.41	8.48
1180	NYSE	GPS	Thu, Jan 23, 1997	9.11	9.11	8.78	8.78
1179	NYSE	GPS	Wed, Jan 22, 1997	9.15	9.19	8.96	9.04
1178	NYSE	GPS	Tue, Jan 21, 1997	9.19	9.19	9.08	9.11
1177	NYSE	GPS	Mon, Jan 20, 1997	9.19	9.22	9.08	9.19
1176	NYSE	GPS	Fri, Jan 17, 1997	9.04	9.15	8.96	9.08
1175	NYSE	GPS	Thu, Jan 16, 1997	8.89	9.04	8.85	9.00
1174	NYSE	GPS	Wed, Jan 15, 1997	8.93	9.00	8.82	8.85
1173	NYSE	GPS	Tue, Jan 14, 1997	8.82	9.04	8.82	9.04
1172	NYSE	GPS	Mon, Jan 13, 1997	9.00	9.00	8.78	8.78
1171	NYSE	GPS	Fri, Jan 10, 1997	8.78	9.00	8.74	9.00
1170	NYSE	GPS	Thu, Jan 9, 1997	8.93	9.15	8.85	9.00
1169	NYSE	GPS	Wed, Jan 8, 1997	9.11	9.11	8.82	8.85
1168	NYSE	GPS	Tue, Jan 7, 1997	8.71	9.11	8.67	9.11
1167	NYSE	GPS	Mon, Jan 6, 1997	9.11	9.11	8.48	8.67
1166	NYSE	GPS	Fri, Jan 3, 1997	8.89	9.08	8.82	9.08
1165	NYSE	GPS	Thu, Jan 2, 1997	9.00	9.00	8.78	8.85
1164	NYSE	GPS	Tue, Dec 31, 1996	9.26	9.26	8.93	8.93
1163	NYSE	GPS	Mon, Dec 30, 1996	9.48	9.52	9.22	9.26
1162	NYSE	GPS	Fri, Dec 27, 1996	9.45	9.52	9.37	9.48
1161	NYSE	GPS	Thu, Dec 26, 1996	9.41	9.45	9.30	9.41
1160	NYSE	GPS	Tue, Dec 24, 1996	9.48	9.48	9.33	9.41
1159	NYSE	GPS	Mon, Dec 23, 1996	9.52	9.59	9.45	9.48
1158	NYSE	GPS	Fri, Dec 20, 1996	9.56	9.56	9.37	9.52
1157	NYSE	GPS	Thu, Dec 19, 1996	9.15	9.19	9.00	9.11
1156	NYSE	GPS	Wed, Dec 18, 1996	9.19	9.22	9.11	9.15
1155	NYSE	GPS	Tue, Dec 17, 1996	9.15	9.19	9.04	9.04
1154	NYSE	GPS	Mon, Dec 16, 1996	9.45	9.45	9.19	9.22
1153	NYSE	GPS	Fri, Dec 13, 1996	9.04	9.33	9.00	9.30
1152	NYSE	GPS	Thu, Dec 12, 1996	9.11	9.22	9.04	9.08
1151	NYSE	GPS	Wed, Dec 11, 1996	9.19	9.26	9.08	9.11
1150	NYSE	GPS	Tue, Dec 10, 1996	9.45	9.56	9.33	9.33
1149	NYSE	GPS	Mon, Dec 9, 1996	9.33	9.52	9.33	9.45
1148	NYSE	GPS	Fri, Dec 6, 1996	9.08	9.41	9.08	9.26
1147	NYSE	GPS	Thu, Dec 5, 1996	9.59	9.74	9.48	9.59
1146	NYSE	GPS	Wed, Dec 4, 1996	9.71	9.85	9.56	9.74
1145	NYSE	GPS	Tue, Dec 3, 1996	9.93	9.93	9.63	9.67
1144	NYSE	GPS	Mon, Dec 2, 1996	9.67	9.89	9.67	9.89
1143	NYSE	GPS	Fri, Nov 29, 1996	9.59	9.59	9.52	9.52
1142	NYSE	GPS	Wed, Nov 27, 1996	9.67	9.67	9.52	9.52
1141	NYSE	GPS	Tue, Nov 26, 1996	9.45	9.71	9.45	9.59
1140	NYSE	GPS	Mon, Nov 25, 1996	9.26	9.48	9.11	9.41
1139	NYSE	GPS	Fri, Nov 22, 1996	9.15	9.37	9.00	9.22
1138	NYSE	GPS	Thu, Nov 21, 1996	9.11	9.19	9.04	9.15
1137	NYSE	GPS	Wed, Nov 20, 1996	9.30	9.41	9.04	9.04
1136	NYSE	GPS	Tue, Nov 19, 1996	9.26	9.30	9.11	9.26
1135	NYSE	GPS	Mon, Nov 18, 1996	9.11	9.11	8.89	9.04
1134	NYSE	GPS	Fri, Nov 15, 1996	9.37	9.37	9.00	9.04
1133	NYSE	GPS	Thu, Nov 14, 1996	9.30	9.45	9.26	9.30
1132	NYSE	GPS	Wed, Nov 13, 1996	9.45	9.48	9.08	9.45
1131	NYSE	GPS	Tue, Nov 12, 1996	9.71	9.71	9.45	9.48
1130	NYSE	GPS	Mon, Nov 11, 1996	9.41	9.59	9.41	9.56
1129	NYSE	GPS	Fri, Nov 8, 1996	9.30	9.37	9.22	9.30
1128	NYSE	GPS	Thu, Nov 7, 1996	9.26	9.56	9.19	9.30
1127	NYSE	GPS	Wed, Nov 6, 1996	8.93	9.08	8.89	8.93
1126	NYSE	GPS	Tue, Nov 5, 1996	8.71	8.85	8.71	8.85
1125	NYSE	GPS	Mon, Nov 4, 1996	8.48	8.63	8.48	8.63
1124	NYSE	GPS	Fri, Nov 1, 1996	8.56	8.74	8.52	8.56
1123	NYSE	GPS	Thu, Oct 31, 1996	8.37	8.63	8.37	8.56
1122	NYSE	GPS	Wed, Oct 30, 1996	8.48	8.48	8.04	8.19
1121	NYSE	GPS	Tue, Oct 29, 1996	8.59	8.63	8.48	8.56
1120	NYSE	GPS	Mon, Oct 28, 1996	8.74	8.74	8.52	8.56
1119	NYSE	GPS	Fri, Oct 25, 1996	8.71	8.85	8.67	8.74
1118	NYSE	GPS	Thu, Oct 24, 1996	8.74	8.74	8.63	8.71
1117	NYSE	GPS	Wed, Oct 23, 1996	8.78	8.78	8.63	8.71
1116	NYSE	GPS	Tue, Oct 22, 1996	8.93	9.08	8.74	8.82
1115	NYSE	GPS	Mon, Oct 21, 1996	9.26	9.30	8.89	8.93
1114	NYSE	GPS	Fri, Oct 18, 1996	8.96	9.11	8.89	9.11
1113	NYSE	GPS	Thu, Oct 17, 1996	8.85	8.93	8.74	8.93
1112	NYSE	GPS	Wed, Oct 16, 1996	8.78	8.82	8.63	8.82
1111	NYSE	GPS	Tue, Oct 15, 1996	8.74	8.82	8.71	8.74
1110	NYSE	GPS	Mon, Oct 14, 1996	8.56	8.78	8.56	8.67
1109	NYSE	GPS	Fri, Oct 11, 1996	8.52	8.63	8.48	8.56
1108	NYSE	GPS	Thu, Oct 10, 1996	8.22	8.52	8.22	8.37
1107	NYSE	GPS	Wed, Oct 9, 1996	8.26	8.26	7.70	7.93
1106	NYSE	GPS	Tue, Oct 8, 1996	8.33	8.48	8.15	8.22
1105	NYSE	GPS	Mon, Oct 7, 1996	8.59	8.59	8.19	8.33
1104	NYSE	GPS	Fri, Oct 4, 1996	8.67	8.71	8.59	8.63
1103	NYSE	GPS	Thu, Oct 3, 1996	8.67	8.78	8.56	8.56
1102	NYSE	GPS	Wed, Oct 2, 1996	8.45	8.63	8.45	8.56
1101	NYSE	GPS	Tue, Oct 1, 1996	8.52	8.56	8.41	8.48
1100	NYSE	GPS	Mon, Sep 30, 1996	8.74	8.78	8.52	8.56
1099	NYSE	GPS	Fri, Sep 27, 1996	8.74	8.82	8.63	8.78
1098	NYSE	GPS	Thu, Sep 26, 1996	8.59	8.78	8.56	8.74
1097	NYSE	GPS	Wed, Sep 25, 1996	9.33	9.37	9.00	9.04
1096	NYSE	GPS	Tue, Sep 24, 1996	9.22	9.59	9.22	9.26
1095	NYSE	GPS	Mon, Sep 23, 1996	9.33	9.33	9.19	9.22
1094	NYSE	GPS	Fri, Sep 20, 1996	9.11	9.33	9.08	9.26
1093	NYSE	GPS	Thu, Sep 19, 1996	9.15	9.22	9.08	9.15
1092	NYSE	GPS	Wed, Sep 18, 1996	9.11	9.26	9.08	9.08
1091	NYSE	GPS	Tue, Sep 17, 1996	9.19	9.22	9.08	9.08
1090	NYSE	GPS	Mon, Sep 16, 1996	9.41	9.41	9.08	9.15
1089	NYSE	GPS	Fri, Sep 13, 1996	9.48	9.52	9.33	9.33
1088	NYSE	GPS	Thu, Sep 12, 1996	9.52	9.59	9.30	9.30
1087	NYSE	GPS	Wed, Sep 11, 1996	9.37	9.59	9.33	9.48
1086	NYSE	GPS	Tue, Sep 10, 1996	9.37	9.45	9.26	9.37
1085	NYSE	GPS	Mon, Sep 9, 1996	9.22	9.22	9.00	9.04
1084	NYSE	GPS	Fri, Sep 6, 1996	9.04	9.11	8.82	9.08
1083	NYSE	GPS	Thu, Sep 5, 1996	9.26	9.26	8.45	8.59
1082	NYSE	GPS	Wed, Sep 4, 1996	10.19	10.22	10.00	10.04
1081	NYSE	GPS	Tue, Sep 3, 1996	10.11	10.41	10.11	10.22
1080	NYSE	GPS	Fri, Aug 30, 1996	10.41	10.45	10.26	10.37
1079	NYSE	GPS	Thu, Aug 29, 1996	10.59	10.71	10.15	10.45
1078	NYSE	GPS	Wed, Aug 28, 1996	10.56	10.82	10.48	10.67
1077	NYSE	GPS	Tue, Aug 27, 1996	10.48	10.52	10.41	10.48
1076	NYSE	GPS	Mon, Aug 26, 1996	10.59	10.71	10.45	10.45
1075	NYSE	GPS	Fri, Aug 23, 1996	10.48	10.71	10.45	10.59
1074	NYSE	GPS	Thu, Aug 22, 1996	10.22	10.67	10.22	10.56
1073	NYSE	GPS	Wed, Aug 21, 1996	10.41	10.41	10.30	10.30
1072	NYSE	GPS	Tue, Aug 20, 1996	10.45	10.48	10.37	10.41
1071	NYSE	GPS	Mon, Aug 19, 1996	10.67	10.67	10.45	10.48
1070	NYSE	GPS	Fri, Aug 16, 1996	10.59	10.71	10.48	10.67
1069	NYSE	GPS	Thu, Aug 15, 1996	10.41	10.63	10.08	10.52
1068	NYSE	GPS	Wed, Aug 14, 1996	10.33	10.59	10.26	10.33
1067	NYSE	GPS	Tue, Aug 13, 1996	10.71	10.71	10.11	10.26
1066	NYSE	GPS	Mon, Aug 12, 1996	10.37	10.82	10.22	10.71
1065	NYSE	GPS	Fri, Aug 9, 1996	10.11	10.52	10.08	10.48
1064	NYSE	GPS	Thu, Aug 8, 1996	10.15	10.19	9.85	10.08
1063	NYSE	GPS	Wed, Aug 7, 1996	9.78	10.19	9.67	10.15
1062	NYSE	GPS	Tue, Aug 6, 1996	9.52	9.74	9.48	9.74
1061	NYSE	GPS	Mon, Aug 5, 1996	9.67	9.82	9.48	9.52
1060	NYSE	GPS	Fri, Aug 2, 1996	9.48	9.82	9.41	9.63
1059	NYSE	GPS	Thu, Aug 1, 1996	8.89	9.19	8.85	9.08
1058	NYSE	GPS	Wed, Jul 31, 1996	8.63	8.85	8.63	8.82
1057	NYSE	GPS	Tue, Jul 30, 1996	8.67	8.71	8.59	8.63
1056	NYSE	GPS	Mon, Jul 29, 1996	8.63	8.85	8.45	8.48
1055	NYSE	GPS	Fri, Jul 26, 1996	8.59	8.78	8.56	8.63
1054	NYSE	GPS	Thu, Jul 25, 1996	8.89	8.89	8.52	8.56
1053	NYSE	GPS	Wed, Jul 24, 1996	8.45	8.82	8.45	8.74
1052	NYSE	GPS	Tue, Jul 23, 1996	8.96	9.00	8.48	8.52
1051	NYSE	GPS	Mon, Jul 22, 1996	9.26	9.26	8.89	8.89
1050	NYSE	GPS	Fri, Jul 19, 1996	9.41	9.45	9.15	9.22
1049	NYSE	GPS	Thu, Jul 18, 1996	9.33	9.56	8.89	9.48
1048	NYSE	GPS	Wed, Jul 17, 1996	9.11	9.26	8.93	9.15
1047	NYSE	GPS	Tue, Jul 16, 1996	8.74	8.89	8.08	8.74
1046	NYSE	GPS	Mon, Jul 15, 1996	8.93	9.00	8.48	8.59
1045	NYSE	GPS	Fri, Jul 12, 1996	9.15	9.15	8.71	8.89
1044	NYSE	GPS	Thu, Jul 11, 1996	9.71	9.82	8.67	9.00
1043	NYSE	GPS	Wed, Jul 10, 1996	9.63	9.63	9.11	9.56
1042	NYSE	GPS	Tue, Jul 9, 1996	9.56	9.74	9.41	9.63
1041	NYSE	GPS	Mon, Jul 8, 1996	9.26	9.48	9.22	9.33
1040	NYSE	GPS	Fri, Jul 5, 1996	9.33	9.37	9.22	9.26
1039	NYSE	GPS	Wed, Jul 3, 1996	9.48	9.56	9.45	9.52
1038	NYSE	GPS	Tue, Jul 2, 1996	9.52	9.71	9.48	9.63
1037	NYSE	GPS	Mon, Jul 1, 1996	9.45	9.56	9.41	9.52
1036	NYSE	GPS	Fri, Jun 28, 1996	9.33	9.63	9.33	9.52
1035	NYSE	GPS	Thu, Jun 27, 1996	9.33	9.59	9.22	9.33
1034	NYSE	GPS	Wed, Jun 26, 1996	9.63	9.74	9.37	9.45
1033	NYSE	GPS	Tue, Jun 25, 1996	9.89	9.93	9.56	9.71
1032	NYSE	GPS	Mon, Jun 24, 1996	10.19	10.33	9.93	9.96
1031	NYSE	GPS	Fri, Jun 21, 1996	9.78	10.15	9.74	10.15
1030	NYSE	GPS	Thu, Jun 20, 1996	9.93	10.08	9.71	9.74
1029	NYSE	GPS	Wed, Jun 19, 1996	10.11	10.11	9.85	9.96
1028	NYSE	GPS	Tue, Jun 18, 1996	10.08	10.19	10.00	10.08
1027	NYSE	GPS	Mon, Jun 17, 1996	9.96	10.19	9.89	10.08
1026	NYSE	GPS	Fri, Jun 14, 1996	9.89	10.15	9.71	9.89
1025	NYSE	GPS	Thu, Jun 13, 1996	9.78	9.96	9.63	9.93
1024	NYSE	GPS	Wed, Jun 12, 1996	10.11	10.19	9.93	10.04
1023	NYSE	GPS	Tue, Jun 11, 1996	10.19	10.26	10.11	10.15
1022	NYSE	GPS	Mon, Jun 10, 1996	10.22	10.30	10.15	10.22
1021	NYSE	GPS	Fri, Jun 7, 1996	9.78	10.22	9.74	10.19
1020	NYSE	GPS	Thu, Jun 6, 1996	10.67	10.71	10.19	10.26
1019	NYSE	GPS	Wed, Jun 5, 1996	10.33	10.67	10.33	10.63
1018	NYSE	GPS	Tue, Jun 4, 1996	10.22	10.41	10.22	10.33
1017	NYSE	GPS	Mon, Jun 3, 1996	9.93	10.19	9.93	10.15
1016	NYSE	GPS	Fri, May 31, 1996	9.93	10.08	9.78	9.96
1015	NYSE	GPS	Thu, May 30, 1996	9.52	9.89	9.52	9.71
1014	NYSE	GPS	Wed, May 29, 1996	9.52	9.59	9.45	9.48
1013	NYSE	GPS	Tue, May 28, 1996	9.63	9.67	9.48	9.52
1012	NYSE	GPS	Fri, May 24, 1996	9.63	9.71	9.52	9.59
1011	NYSE	GPS	Thu, May 23, 1996	9.85	10.04	9.71	9.71
1010	NYSE	GPS	Wed, May 22, 1996	9.71	9.82	9.67	9.82
1009	NYSE	GPS	Tue, May 21, 1996	9.85	9.85	9.74	9.82
1008	NYSE	GPS	Mon, May 20, 1996	9.85	9.96	9.78	9.85
1007	NYSE	GPS	Fri, May 17, 1996	9.96	9.96	9.67	9.74
1006	NYSE	GPS	Thu, May 16, 1996	9.85	10.08	9.71	9.89
1005	NYSE	GPS	Wed, May 15, 1996	9.85	10.15	9.82	10.04
1004	NYSE	GPS	Tue, May 14, 1996	9.71	9.89	9.45	9.78
1003	NYSE	GPS	Mon, May 13, 1996	9.22	9.67	9.22	9.56
1002	NYSE	GPS	Fri, May 10, 1996	9.41	9.41	9.15	9.15
1001	NYSE	GPS	Thu, May 9, 1996	9.22	9.30	8.93	9.04
1000	NYSE	GPS	Wed, May 8, 1996	8.67	8.96	8.48	8.89
999	NYSE	GPS	Tue, May 7, 1996	8.89	9.00	8.67	8.71
998	NYSE	GPS	Mon, May 6, 1996	8.74	8.93	8.74	8.82
997	NYSE	GPS	Fri, May 3, 1996	8.85	8.93	8.71	8.71
996	NYSE	GPS	Thu, May 2, 1996	8.82	9.00	8.78	8.78
995	NYSE	GPS	Wed, May 1, 1996	8.89	9.11	8.82	9.00
994	NYSE	GPS	Tue, Apr 30, 1996	8.56	9.04	8.45	8.93
993	NYSE	GPS	Mon, Apr 29, 1996	8.67	8.74	8.48	8.59
992	NYSE	GPS	Fri, Apr 26, 1996	8.56	8.85	8.56	8.74
991	NYSE	GPS	Thu, Apr 25, 1996	8.82	8.96	8.52	8.52
990	NYSE	GPS	Wed, Apr 24, 1996	8.59	8.89	8.56	8.78
989	NYSE	GPS	Tue, Apr 23, 1996	8.15	8.74	8.15	8.59
988	NYSE	GPS	Mon, Apr 22, 1996	8.37	8.37	8.11	8.19
987	NYSE	GPS	Fri, Apr 19, 1996	8.37	8.37	8.15	8.22
986	NYSE	GPS	Thu, Apr 18, 1996	8.48	8.52	8.26	8.37
985	NYSE	GPS	Wed, Apr 17, 1996	8.48	8.56	8.41	8.48
984	NYSE	GPS	Tue, Apr 16, 1996	8.26	8.71	8.19	8.59
983	NYSE	GPS	Mon, Apr 15, 1996	8.41	8.52	8.11	8.26
982	NYSE	GPS	Fri, Apr 12, 1996	8.22	8.74	8.04	8.37
981	NYSE	GPS	Thu, Apr 11, 1996	8.08	8.26	7.74	8.08
980	NYSE	GPS	Wed, Apr 10, 1996	7.78	7.87	7.63	7.78
979	NYSE	GPS	Tue, Apr 9, 1996	7.69	7.82	7.63	7.74
978	NYSE	GPS	Mon, Apr 8, 1996	7.72	7.76	7.56	7.65
977	NYSE	GPS	Thu, Apr 4, 1996	7.85	7.95	7.80	7.91
976	NYSE	GPS	Wed, Apr 3, 1996	7.95	7.98	7.76	7.91
975	NYSE	GPS	Tue, Apr 2, 1996	8.09	8.09	7.89	7.96
974	NYSE	GPS	Mon, Apr 1, 1996	8.20	8.20	8.08	8.11
973	NYSE	GPS	Fri, Mar 29, 1996	8.37	8.37	8.19	8.20
972	NYSE	GPS	Thu, Mar 28, 1996	8.37	8.39	8.33	8.35
971	NYSE	GPS	Wed, Mar 27, 1996	8.41	8.46	8.37	8.39
970	NYSE	GPS	Tue, Mar 26, 1996	8.58	8.58	8.37	8.41
969	NYSE	GPS	Mon, Mar 25, 1996	8.61	8.67	8.56	8.61
968	NYSE	GPS	Fri, Mar 22, 1996	8.56	8.65	8.48	8.61
967	NYSE	GPS	Thu, Mar 21, 1996	8.50	8.63	8.46	8.58
966	NYSE	GPS	Wed, Mar 20, 1996	8.41	8.58	8.41	8.46
965	NYSE	GPS	Tue, Mar 19, 1996	8.48	8.48	8.39	8.45
964	NYSE	GPS	Mon, Mar 18, 1996	8.19	8.41	8.19	8.35
963	NYSE	GPS	Fri, Mar 15, 1996	8.24	8.26	8.11	8.15
962	NYSE	GPS	Thu, Mar 14, 1996	8.43	8.43	8.26	8.26
961	NYSE	GPS	Wed, Mar 13, 1996	8.26	8.46	8.26	8.41
960	NYSE	GPS	Tue, Mar 12, 1996	8.11	8.32	8.09	8.26
959	NYSE	GPS	Mon, Mar 11, 1996	7.74	8.15	7.74	8.15
958	NYSE	GPS	Fri, Mar 8, 1996	7.67	7.98	7.67	7.82
957	NYSE	GPS	Thu, Mar 7, 1996	7.80	7.89	7.67	7.89
956	NYSE	GPS	Wed, Mar 6, 1996	8.08	8.09	7.87	7.89
955	NYSE	GPS	Tue, Mar 5, 1996	8.20	8.24	8.02	8.06
954	NYSE	GPS	Mon, Mar 4, 1996	7.89	8.26	7.87	8.22
953	NYSE	GPS	Fri, Mar 1, 1996	7.98	8.02	7.69	7.83
952	NYSE	GPS	Thu, Feb 29, 1996	7.98	8.22	7.85	7.91
951	NYSE	GPS	Wed, Feb 28, 1996	7.85	8.13	7.85	7.98
950	NYSE	GPS	Tue, Feb 27, 1996	7.61	7.82	7.61	7.74
949	NYSE	GPS	Mon, Feb 26, 1996	7.65	7.74	7.58	7.65
948	NYSE	GPS	Fri, Feb 23, 1996	7.48	7.69	7.35	7.61
947	NYSE	GPS	Thu, Feb 22, 1996	7.17	7.46	7.15	7.39
946	NYSE	GPS	Wed, Feb 21, 1996	7.24	7.30	7.11	7.19
945	NYSE	GPS	Tue, Feb 20, 1996	7.22	7.32	7.19	7.32
944	NYSE	GPS	Fri, Feb 16, 1996	7.37	7.37	7.26	7.28
943	NYSE	GPS	Thu, Feb 15, 1996	7.45	7.54	7.32	7.33
942	NYSE	GPS	Wed, Feb 14, 1996	7.32	7.48	7.30	7.45
941	NYSE	GPS	Tue, Feb 13, 1996	7.35	7.45	7.22	7.35
940	NYSE	GPS	Mon, Feb 12, 1996	7.59	7.65	7.33	7.37
939	NYSE	GPS	Fri, Feb 9, 1996	7.52	7.63	7.48	7.61
938	NYSE	GPS	Thu, Feb 8, 1996	7.37	7.59	7.33	7.56
937	NYSE	GPS	Wed, Feb 7, 1996	7.35	7.41	7.22	7.26
936	NYSE	GPS	Tue, Feb 6, 1996	7.19	7.41	7.17	7.35
935	NYSE	GPS	Mon, Feb 5, 1996	7.08	7.22	7.08	7.20
934	NYSE	GPS	Fri, Feb 2, 1996	6.96	7.17	6.87	7.11
933	NYSE	GPS	Thu, Feb 1, 1996	6.95	7.02	6.89	6.98
932	NYSE	GPS	Wed, Jan 31, 1996	6.39	6.98	6.37	6.98
931	NYSE	GPS	Tue, Jan 30, 1996	6.48	6.48	6.35	6.37
930	NYSE	GPS	Mon, Jan 29, 1996	6.50	6.58	6.45	6.46
929	NYSE	GPS	Fri, Jan 26, 1996	6.56	6.56	6.43	6.46
928	NYSE	GPS	Thu, Jan 25, 1996	6.70	6.78	6.56	6.56
927	NYSE	GPS	Wed, Jan 24, 1996	6.63	6.80	6.59	6.70
926	NYSE	GPS	Tue, Jan 23, 1996	6.46	6.76	6.45	6.63
925	NYSE	GPS	Mon, Jan 22, 1996	6.46	6.48	6.39	6.43
924	NYSE	GPS	Fri, Jan 19, 1996	6.48	6.59	6.43	6.43
923	NYSE	GPS	Thu, Jan 18, 1996	6.52	6.59	6.45	6.50
922	NYSE	GPS	Wed, Jan 17, 1996	6.85	6.85	6.50	6.52
921	NYSE	GPS	Tue, Jan 16, 1996	6.82	6.87	6.78	6.82
920	NYSE	GPS	Mon, Jan 15, 1996	6.91	6.91	6.72	6.78
919	NYSE	GPS	Fri, Jan 12, 1996	6.95	6.95	6.74	6.89
918	NYSE	GPS	Thu, Jan 11, 1996	6.72	6.95	6.70	6.93
917	NYSE	GPS	Wed, Jan 10, 1996	6.74	6.80	6.69	6.72
916	NYSE	GPS	Tue, Jan 9, 1996	6.83	6.85	6.67	6.76
915	NYSE	GPS	Mon, Jan 8, 1996	6.95	6.95	6.82	6.83
914	NYSE	GPS	Fri, Jan 5, 1996	7.04	7.06	6.95	6.98
913	NYSE	GPS	Thu, Jan 4, 1996	6.87	7.20	6.87	7.04
912	NYSE	GPS	Wed, Jan 3, 1996	6.67	6.76	6.63	6.70
911	NYSE	GPS	Tue, Jan 2, 1996	6.24	6.61	6.22	6.61
910	NYSE	GPS	Fri, Dec 29, 1995	6.35	6.35	6.17	6.22
909	NYSE	GPS	Thu, Dec 28, 1995	6.37	6.37	6.28	6.35
908	NYSE	GPS	Wed, Dec 27, 1995	6.15	6.43	6.11	6.39
907	NYSE	GPS	Tue, Dec 26, 1995	6.41	6.41	6.09	6.13
906	NYSE	GPS	Fri, Dec 22, 1995	6.43	6.59	6.39	6.41
905	NYSE	GPS	Thu, Dec 21, 1995	6.45	6.45	6.35	6.41
904	NYSE	GPS	Wed, Dec 20, 1995	6.61	6.61	6.41	6.41
903	NYSE	GPS	Tue, Dec 19, 1995	6.59	6.59	6.32	6.58
902	NYSE	GPS	Mon, Dec 18, 1995	6.98	6.98	6.69	6.70
901	NYSE	GPS	Fri, Dec 15, 1995	6.95	7.00	6.91	7.00
900	NYSE	GPS	Thu, Dec 14, 1995	6.95	6.95	6.80	6.91
899	NYSE	GPS	Wed, Dec 13, 1995	6.89	7.00	6.89	6.91
898	NYSE	GPS	Tue, Dec 12, 1995	6.83	6.93	6.82	6.87
897	NYSE	GPS	Mon, Dec 11, 1995	6.72	6.89	6.69	6.83
896	NYSE	GPS	Fri, Dec 8, 1995	6.69	6.85	6.69	6.72
895	NYSE	GPS	Thu, Dec 7, 1995	6.52	6.70	6.50	6.69
894	NYSE	GPS	Wed, Dec 6, 1995	6.56	6.61	6.48	6.56
893	NYSE	GPS	Tue, Dec 5, 1995	6.67	6.69	6.46	6.56
892	NYSE	GPS	Mon, Dec 4, 1995	6.30	6.70	6.30	6.70
891	NYSE	GPS	Fri, Dec 1, 1995	6.80	6.82	6.26	6.37
890	NYSE	GPS	Thu, Nov 30, 1995	6.89	6.93	6.63	6.70
889	NYSE	GPS	Wed, Nov 29, 1995	7.41	7.41	7.17	7.17
888	NYSE	GPS	Tue, Nov 28, 1995	7.26	7.56	7.19	7.54
887	NYSE	GPS	Mon, Nov 27, 1995	7.11	7.43	7.08	7.39
886	NYSE	GPS	Fri, Nov 24, 1995	7.11	7.15	7.09	7.11
885	NYSE	GPS	Wed, Nov 22, 1995	7.15	7.17	7.11	7.11
884	NYSE	GPS	Tue, Nov 21, 1995	7.15	7.20	6.96	7.17
883	NYSE	GPS	Mon, Nov 20, 1995	7.26	7.39	7.19	7.24
882	NYSE	GPS	Fri, Nov 17, 1995	6.91	7.32	6.91	7.30
881	NYSE	GPS	Thu, Nov 16, 1995	6.70	7.00	6.63	6.91
880	NYSE	GPS	Wed, Nov 15, 1995	6.87	6.87	6.65	6.69
879	NYSE	GPS	Tue, Nov 14, 1995	6.74	6.93	6.70	6.93
878	NYSE	GPS	Mon, Nov 13, 1995	6.95	6.96	6.78	6.78
877	NYSE	GPS	Fri, Nov 10, 1995	6.93	7.00	6.89	6.91
876	NYSE	GPS	Thu, Nov 9, 1995	6.96	7.11	6.91	7.04
875	NYSE	GPS	Wed, Nov 8, 1995	6.41	6.54	6.26	6.50
874	NYSE	GPS	Tue, Nov 7, 1995	6.41	6.41	6.32	6.39
873	NYSE	GPS	Mon, Nov 6, 1995	6.22	6.52	6.19	6.37
872	NYSE	GPS	Fri, Nov 3, 1995	6.30	6.30	6.13	6.20
871	NYSE	GPS	Thu, Nov 2, 1995	5.78	6.32	5.76	6.26
870	NYSE	GPS	Wed, Nov 1, 1995	5.83	5.87	5.70	5.70
869	NYSE	GPS	Tue, Oct 31, 1995	5.61	5.98	5.61	5.83
868	NYSE	GPS	Mon, Oct 30, 1995	5.59	5.67	5.57	5.61
867	NYSE	GPS	Fri, Oct 27, 1995	5.50	5.56	5.48	5.56
866	NYSE	GPS	Thu, Oct 26, 1995	5.52	5.57	5.46	5.50
865	NYSE	GPS	Wed, Oct 25, 1995	5.50	5.56	5.45	5.52
864	NYSE	GPS	Tue, Oct 24, 1995	5.59	5.59	5.46	5.46
863	NYSE	GPS	Mon, Oct 23, 1995	5.59	5.65	5.54	5.59
862	NYSE	GPS	Fri, Oct 20, 1995	5.67	5.82	5.56	5.59
861	NYSE	GPS	Thu, Oct 19, 1995	5.50	5.67	5.48	5.67
860	NYSE	GPS	Wed, Oct 18, 1995	5.63	5.63	5.43	5.43
859	NYSE	GPS	Tue, Oct 17, 1995	5.65	5.65	5.56	5.61
858	NYSE	GPS	Mon, Oct 16, 1995	5.74	5.74	5.65	5.65
857	NYSE	GPS	Fri, Oct 13, 1995	5.85	5.87	5.74	5.74
856	NYSE	GPS	Thu, Oct 12, 1995	5.67	5.83	5.61	5.80
855	NYSE	GPS	Wed, Oct 11, 1995	5.67	5.69	5.63	5.69
854	NYSE	GPS	Tue, Oct 10, 1995	5.67	5.67	5.56	5.65
853	NYSE	GPS	Mon, Oct 9, 1995	5.65	5.69	5.57	5.69
852	NYSE	GPS	Fri, Oct 6, 1995	5.63	5.69	5.50	5.65
851	NYSE	GPS	Thu, Oct 5, 1995	5.39	5.72	5.33	5.67
850	NYSE	GPS	Wed, Oct 4, 1995	5.33	5.35	5.28	5.30
849	NYSE	GPS	Tue, Oct 3, 1995	5.35	5.37	5.32	5.33
848	NYSE	GPS	Mon, Oct 2, 1995	5.33	5.46	5.33	5.33
847	NYSE	GPS	Fri, Sep 29, 1995	5.35	5.39	5.32	5.33
846	NYSE	GPS	Thu, Sep 28, 1995	5.30	5.35	5.30	5.35
845	NYSE	GPS	Wed, Sep 27, 1995	5.26	5.32	5.24	5.32
844	NYSE	GPS	Tue, Sep 26, 1995	5.30	5.32	5.24	5.24
843	NYSE	GPS	Mon, Sep 25, 1995	5.30	5.30	5.26	5.30
842	NYSE	GPS	Fri, Sep 22, 1995	5.22	5.30	5.20	5.30
841	NYSE	GPS	Thu, Sep 21, 1995	5.33	5.33	5.22	5.28
840	NYSE	GPS	Wed, Sep 20, 1995	5.35	5.45	5.28	5.33
839	NYSE	GPS	Tue, Sep 19, 1995	5.26	5.37	5.24	5.35
838	NYSE	GPS	Mon, Sep 18, 1995	5.22	5.28	5.20	5.24
837	NYSE	GPS	Fri, Sep 15, 1995	5.24	5.26	5.20	5.22
836	NYSE	GPS	Thu, Sep 14, 1995	5.26	5.26	5.19	5.24
835	NYSE	GPS	Wed, Sep 13, 1995	5.24	5.26	5.17	5.26
834	NYSE	GPS	Tue, Sep 12, 1995	4.96	5.24	4.96	5.22
833	NYSE	GPS	Mon, Sep 11, 1995	4.95	5.04	4.93	5.00
832	NYSE	GPS	Fri, Sep 8, 1995	4.95	4.95	4.91	4.95
831	NYSE	GPS	Thu, Sep 7, 1995	4.93	4.96	4.91	4.91
830	NYSE	GPS	Wed, Sep 6, 1995	4.93	4.96	4.91	4.95
829	NYSE	GPS	Tue, Sep 5, 1995	4.89	4.93	4.85	4.93
828	NYSE	GPS	Fri, Sep 1, 1995	4.74	4.83	4.74	4.83
827	NYSE	GPS	Thu, Aug 31, 1995	4.72	4.80	4.72	4.78
826	NYSE	GPS	Wed, Aug 30, 1995	4.74	4.78	4.70	4.74
825	NYSE	GPS	Tue, Aug 29, 1995	4.76	4.76	4.72	4.76
824	NYSE	GPS	Mon, Aug 28, 1995	4.82	4.83	4.76	4.76
823	NYSE	GPS	Fri, Aug 25, 1995	4.82	4.85	4.80	4.80
822	NYSE	GPS	Thu, Aug 24, 1995	4.87	4.87	4.74	4.80
821	NYSE	GPS	Wed, Aug 23, 1995	4.87	4.89	4.82	4.83
820	NYSE	GPS	Tue, Aug 22, 1995	4.87	4.91	4.83	4.87
819	NYSE	GPS	Mon, Aug 21, 1995	4.91	4.98	4.83	4.85
818	NYSE	GPS	Fri, Aug 18, 1995	4.89	4.91	4.85	4.87
817	NYSE	GPS	Thu, Aug 17, 1995	4.91	4.93	4.83	4.85
816	NYSE	GPS	Wed, Aug 16, 1995	4.91	4.95	4.89	4.91
815	NYSE	GPS	Tue, Aug 15, 1995	4.95	4.95	4.89	4.91
814	NYSE	GPS	Mon, Aug 14, 1995	4.89	4.96	4.89	4.93
813	NYSE	GPS	Fri, Aug 11, 1995	4.98	4.98	4.80	4.85
812	NYSE	GPS	Thu, Aug 10, 1995	4.82	4.96	4.78	4.95
811	NYSE	GPS	Wed, Aug 9, 1995	4.85	4.85	4.72	4.74
810	NYSE	GPS	Tue, Aug 8, 1995	4.85	4.87	4.74	4.83
809	NYSE	GPS	Mon, Aug 7, 1995	4.93	4.93	4.85	4.85
808	NYSE	GPS	Fri, Aug 4, 1995	4.89	4.95	4.89	4.93
807	NYSE	GPS	Thu, Aug 3, 1995	4.85	5.02	4.80	5.00
806	NYSE	GPS	Wed, Aug 2, 1995	5.13	5.15	5.00	5.04
805	NYSE	GPS	Tue, Aug 1, 1995	5.17	5.17	5.07	5.09
804	NYSE	GPS	Mon, Jul 31, 1995	5.28	5.28	5.15	5.17
803	NYSE	GPS	Fri, Jul 28, 1995	5.28	5.28	5.24	5.26
802	NYSE	GPS	Thu, Jul 27, 1995	5.26	5.32	5.22	5.26
801	NYSE	GPS	Wed, Jul 26, 1995	5.30	5.30	5.26	5.26
800	NYSE	GPS	Tue, Jul 25, 1995	5.30	5.32	5.26	5.26
799	NYSE	GPS	Mon, Jul 24, 1995	5.37	5.39	5.32	5.32
798	NYSE	GPS	Fri, Jul 21, 1995	5.43	5.43	5.35	5.37
797	NYSE	GPS	Thu, Jul 20, 1995	5.15	5.46	5.15	5.46
796	NYSE	GPS	Wed, Jul 19, 1995	5.15	5.19	5.04	5.15
795	NYSE	GPS	Tue, Jul 18, 1995	5.17	5.22	5.11	5.17
794	NYSE	GPS	Mon, Jul 17, 1995	5.06	5.20	5.02	5.19
793	NYSE	GPS	Fri, Jul 14, 1995	5.04	5.11	5.02	5.04
792	NYSE	GPS	Thu, Jul 13, 1995	5.06	5.06	5.00	5.04
791	NYSE	GPS	Wed, Jul 12, 1995	5.06	5.07	5.02	5.06
790	NYSE	GPS	Tue, Jul 11, 1995	5.07	5.09	5.04	5.06
789	NYSE	GPS	Mon, Jul 10, 1995	5.13	5.15	5.07	5.13
788	NYSE	GPS	Fri, Jul 7, 1995	5.11	5.15	5.02	5.15
787	NYSE	GPS	Thu, Jul 6, 1995	5.33	5.35	5.04	5.07
786	NYSE	GPS	Wed, Jul 5, 1995	5.35	5.50	5.35	5.41
785	NYSE	GPS	Mon, Jul 3, 1995	5.17	5.30	5.13	5.30
784	NYSE	GPS	Fri, Jun 30, 1995	5.26	5.30	5.15	5.17
783	NYSE	GPS	Thu, Jun 29, 1995	5.20	5.26	5.17	5.26
782	NYSE	GPS	Wed, Jun 28, 1995	5.17	5.20	5.13	5.20
781	NYSE	GPS	Tue, Jun 27, 1995	5.09	5.17	5.09	5.17
780	NYSE	GPS	Mon, Jun 26, 1995	5.15	5.17	5.07	5.07
779	NYSE	GPS	Fri, Jun 23, 1995	5.22	5.22	5.17	5.19
778	NYSE	GPS	Thu, Jun 22, 1995	5.22	5.28	5.15	5.22
777	NYSE	GPS	Wed, Jun 21, 1995	5.28	5.30	5.20	5.24
776	NYSE	GPS	Tue, Jun 20, 1995	5.30	5.32	5.20	5.26
775	NYSE	GPS	Mon, Jun 19, 1995	5.33	5.39	5.26	5.28
774	NYSE	GPS	Fri, Jun 16, 1995	5.32	5.35	5.28	5.33
773	NYSE	GPS	Thu, Jun 15, 1995	5.37	5.39	5.22	5.28
772	NYSE	GPS	Wed, Jun 14, 1995	5.48	5.48	5.37	5.41
771	NYSE	GPS	Tue, Jun 13, 1995	5.43	5.54	5.43	5.46
770	NYSE	GPS	Mon, Jun 12, 1995	5.32	5.46	5.32	5.45
769	NYSE	GPS	Fri, Jun 9, 1995	5.19	5.30	5.13	5.28
768	NYSE	GPS	Thu, Jun 8, 1995	5.04	5.24	5.04	5.22
767	NYSE	GPS	Wed, Jun 7, 1995	5.00	5.06	4.98	5.04
766	NYSE	GPS	Tue, Jun 6, 1995	5.09	5.13	4.98	5.02
765	NYSE	GPS	Mon, Jun 5, 1995	4.93	5.07	4.91	5.07
764	NYSE	GPS	Fri, Jun 2, 1995	4.98	5.02	4.89	4.93
763	NYSE	GPS	Thu, Jun 1, 1995	5.04	5.06	4.98	4.98
762	NYSE	GPS	Wed, May 31, 1995	5.04	5.11	5.00	5.09
761	NYSE	GPS	Tue, May 30, 1995	5.13	5.15	5.00	5.04
760	NYSE	GPS	Fri, May 26, 1995	5.07	5.15	5.02	5.11
759	NYSE	GPS	Thu, May 25, 1995	5.04	5.11	5.02	5.09
758	NYSE	GPS	Wed, May 24, 1995	5.06	5.11	5.02	5.04
757	NYSE	GPS	Tue, May 23, 1995	5.00	5.06	4.98	4.98
756	NYSE	GPS	Mon, May 22, 1995	5.04	5.04	4.95	5.00
755	NYSE	GPS	Fri, May 19, 1995	4.93	5.06	4.91	5.06
754	NYSE	GPS	Thu, May 18, 1995	4.93	5.00	4.85	4.96
753	NYSE	GPS	Wed, May 17, 1995	5.00	5.02	4.89	4.91
752	NYSE	GPS	Tue, May 16, 1995	4.98	5.06	4.93	5.00
751	NYSE	GPS	Mon, May 15, 1995	5.07	5.07	4.96	5.00
750	NYSE	GPS	Fri, May 12, 1995	4.93	5.06	4.87	5.02
749	NYSE	GPS	Thu, May 11, 1995	4.82	4.95	4.69	4.95
748	NYSE	GPS	Wed, May 10, 1995	4.82	4.85	4.76	4.82
747	NYSE	GPS	Tue, May 9, 1995	4.72	4.78	4.72	4.74
746	NYSE	GPS	Mon, May 8, 1995	4.56	4.70	4.56	4.70
745	NYSE	GPS	Fri, May 5, 1995	4.50	4.59	4.46	4.56
744	NYSE	GPS	Thu, May 4, 1995	4.54	4.56	4.41	4.46
743	NYSE	GPS	Wed, May 3, 1995	4.61	4.69	4.52	4.56
742	NYSE	GPS	Tue, May 2, 1995	4.59	4.59	4.56	4.59
741	NYSE	GPS	Mon, May 1, 1995	4.72	4.72	4.59	4.61
740	NYSE	GPS	Fri, Apr 28, 1995	4.72	4.76	4.67	4.72
739	NYSE	GPS	Thu, Apr 27, 1995	4.74	4.74	4.65	4.72
738	NYSE	GPS	Wed, Apr 26, 1995	4.72	4.72	4.67	4.72
737	NYSE	GPS	Tue, Apr 25, 1995	4.74	4.78	4.67	4.72
736	NYSE	GPS	Mon, Apr 24, 1995	4.72	4.83	4.70	4.78
735	NYSE	GPS	Fri, Apr 21, 1995	4.70	4.80	4.67	4.74
734	NYSE	GPS	Thu, Apr 20, 1995	4.74	4.74	4.67	4.67
733	NYSE	GPS	Wed, Apr 19, 1995	4.76	4.76	4.65	4.69
732	NYSE	GPS	Tue, Apr 18, 1995	4.74	4.80	4.70	4.76
731	NYSE	GPS	Mon, Apr 17, 1995	4.83	4.85	4.72	4.74
730	NYSE	GPS	Thu, Apr 13, 1995	4.85	4.91	4.80	4.85
729	NYSE	GPS	Wed, Apr 12, 1995	4.89	4.91	4.82	4.87
728	NYSE	GPS	Tue, Apr 11, 1995	4.95	4.95	4.85	4.89
727	NYSE	GPS	Mon, Apr 10, 1995	5.04	5.04	4.91	4.93
726	NYSE	GPS	Fri, Apr 7, 1995	5.11	5.11	4.98	5.02
725	NYSE	GPS	Thu, Apr 6, 1995	4.82	5.17	4.82	5.17
724	NYSE	GPS	Wed, Apr 5, 1995	5.09	5.17	4.96	5.00
723	NYSE	GPS	Tue, Apr 4, 1995	5.15	5.20	5.09	5.15
722	NYSE	GPS	Mon, Apr 3, 1995	5.24	5.24	5.13	5.13
721	NYSE	GPS	Fri, Mar 31, 1995	5.09	5.26	5.04	5.26
720	NYSE	GPS	Thu, Mar 30, 1995	5.00	5.17	5.00	5.15
719	NYSE	GPS	Wed, Mar 29, 1995	5.04	5.17	5.00	5.00
718	NYSE	GPS	Tue, Mar 28, 1995	4.85	5.06	4.85	5.02
717	NYSE	GPS	Mon, Mar 27, 1995	4.80	4.87	4.78	4.87
716	NYSE	GPS	Fri, Mar 24, 1995	4.78	4.83	4.72	4.76
715	NYSE	GPS	Thu, Mar 23, 1995	4.72	4.78	4.70	4.74
714	NYSE	GPS	Wed, Mar 22, 1995	4.70	4.78	4.70	4.76
713	NYSE	GPS	Tue, Mar 21, 1995	4.78	4.80	4.67	4.67
712	NYSE	GPS	Mon, Mar 20, 1995	4.65	4.78	4.65	4.74
711	NYSE	GPS	Fri, Mar 17, 1995	4.70	4.76	4.65	4.65
710	NYSE	GPS	Thu, Mar 16, 1995	4.67	4.72	4.63	4.67
709	NYSE	GPS	Wed, Mar 15, 1995	4.65	4.70	4.61	4.70
708	NYSE	GPS	Tue, Mar 14, 1995	4.70	4.72	4.63	4.63
707	NYSE	GPS	Mon, Mar 13, 1995	4.69	4.70	4.61	4.69
706	NYSE	GPS	Fri, Mar 10, 1995	4.65	4.70	4.65	4.67
705	NYSE	GPS	Thu, Mar 9, 1995	4.63	4.67	4.61	4.63
704	NYSE	GPS	Wed, Mar 8, 1995	4.65	4.67	4.61	4.61
703	NYSE	GPS	Tue, Mar 7, 1995	4.63	4.72	4.59	4.59
702	NYSE	GPS	Mon, Mar 6, 1995	4.57	4.69	4.57	4.65
701	NYSE	GPS	Fri, Mar 3, 1995	4.56	4.65	4.56	4.61
700	NYSE	GPS	Thu, Mar 2, 1995	4.83	4.85	4.59	4.61
699	NYSE	GPS	Wed, Mar 1, 1995	4.82	4.91	4.74	4.89
698	NYSE	GPS	Tue, Feb 28, 1995	4.87	4.93	4.80	4.80
697	NYSE	GPS	Mon, Feb 27, 1995	4.82	4.93	4.82	4.89
696	NYSE	GPS	Fri, Feb 24, 1995	4.87	4.91	4.80	4.83
695	NYSE	GPS	Thu, Feb 23, 1995	5.00	5.02	4.89	4.89
694	NYSE	GPS	Wed, Feb 22, 1995	4.96	5.02	4.96	4.96
693	NYSE	GPS	Tue, Feb 21, 1995	4.98	5.02	4.96	4.96
692	NYSE	GPS	Fri, Feb 17, 1995	5.00	5.02	4.98	5.00
691	NYSE	GPS	Thu, Feb 16, 1995	5.00	5.06	4.98	5.00
690	NYSE	GPS	Wed, Feb 15, 1995	5.07	5.17	5.04	5.07
689	NYSE	GPS	Tue, Feb 14, 1995	5.00	5.09	5.00	5.07
688	NYSE	GPS	Mon, Feb 13, 1995	5.07	5.07	4.96	4.96
687	NYSE	GPS	Fri, Feb 10, 1995	4.95	5.13	4.95	5.11
686	NYSE	GPS	Thu, Feb 9, 1995	4.96	4.98	4.93	4.95
685	NYSE	GPS	Wed, Feb 8, 1995	4.96	4.98	4.95	4.96
684	NYSE	GPS	Tue, Feb 7, 1995	5.02	5.06	4.91	4.93
683	NYSE	GPS	Mon, Feb 6, 1995	4.98	5.06	4.95	5.06
682	NYSE	GPS	Fri, Feb 3, 1995	4.96	5.04	4.96	4.98
681	NYSE	GPS	Thu, Feb 2, 1995	4.89	4.98	4.85	4.96
680	NYSE	GPS	Wed, Feb 1, 1995	4.83	4.91	4.80	4.89
679	NYSE	GPS	Tue, Jan 31, 1995	4.78	4.85	4.74	4.82
678	NYSE	GPS	Mon, Jan 30, 1995	4.82	4.82	4.74	4.78
677	NYSE	GPS	Fri, Jan 27, 1995	4.80	4.87	4.76	4.87
676	NYSE	GPS	Thu, Jan 26, 1995	4.78	4.80	4.72	4.80
675	NYSE	GPS	Wed, Jan 25, 1995	4.70	4.82	4.69	4.78
674	NYSE	GPS	Tue, Jan 24, 1995	4.74	4.74	4.70	4.70
673	NYSE	GPS	Mon, Jan 23, 1995	4.74	4.74	4.65	4.74
672	NYSE	GPS	Fri, Jan 20, 1995	4.80	4.80	4.74	4.78
671	NYSE	GPS	Thu, Jan 19, 1995	4.72	4.82	4.70	4.78
670	NYSE	GPS	Wed, Jan 18, 1995	4.78	4.78	4.67	4.72
669	NYSE	GPS	Tue, Jan 17, 1995	4.61	4.78	4.61	4.76
668	NYSE	GPS	Mon, Jan 16, 1995	4.61	4.63	4.59	4.61
667	NYSE	GPS	Fri, Jan 13, 1995	4.59	4.61	4.56	4.59
666	NYSE	GPS	Thu, Jan 12, 1995	4.65	4.67	4.56	4.59
665	NYSE	GPS	Wed, Jan 11, 1995	4.63	4.67	4.61	4.63
664	NYSE	GPS	Tue, Jan 10, 1995	4.59	4.65	4.57	4.63
663	NYSE	GPS	Mon, Jan 9, 1995	4.57	4.59	4.54	4.56
662	NYSE	GPS	Fri, Jan 6, 1995	4.54	4.61	4.52	4.56
661	NYSE	GPS	Thu, Jan 5, 1995	4.50	4.61	4.50	4.54
660	NYSE	GPS	Wed, Jan 4, 1995	4.52	4.54	4.48	4.48
659	NYSE	GPS	Tue, Jan 3, 1995	4.52	4.54	4.45	4.48
658	NYSE	GPS	Fri, Dec 30, 1994	4.52	4.59	4.52	4.52
657	NYSE	GPS	Thu, Dec 29, 1994	4.41	4.54	4.39	4.52
656	NYSE	GPS	Wed, Dec 28, 1994	4.30	4.45	4.28	4.37
655	NYSE	GPS	Tue, Dec 27, 1994	4.43	4.43	4.28	4.32
654	NYSE	GPS	Fri, Dec 23, 1994	4.57	4.59	4.41	4.43
653	NYSE	GPS	Thu, Dec 22, 1994	4.63	4.65	4.52	4.61
652	NYSE	GPS	Wed, Dec 21, 1994	4.59	4.67	4.52	4.65
651	NYSE	GPS	Tue, Dec 20, 1994	4.63	4.65	4.56	4.57
650	NYSE	GPS	Mon, Dec 19, 1994	4.59	4.65	4.57	4.59
649	NYSE	GPS	Fri, Dec 16, 1994	4.67	4.67	4.48	4.59
648	NYSE	GPS	Thu, Dec 15, 1994	4.76	4.76	4.69	4.69
647	NYSE	GPS	Wed, Dec 14, 1994	4.82	4.83	4.67	4.74
646	NYSE	GPS	Tue, Dec 13, 1994	4.65	4.78	4.65	4.74
645	NYSE	GPS	Mon, Dec 12, 1994	4.69	4.70	4.59	4.61
644	NYSE	GPS	Fri, Dec 9, 1994	4.72	4.78	4.59	4.69
643	NYSE	GPS	Thu, Dec 8, 1994	4.82	4.83	4.69	4.72
642	NYSE	GPS	Wed, Dec 7, 1994	4.80	4.96	4.76	4.82
641	NYSE	GPS	Tue, Dec 6, 1994	4.74	4.82	4.74	4.78
640	NYSE	GPS	Mon, Dec 5, 1994	4.83	4.85	4.74	4.80
639	NYSE	GPS	Fri, Dec 2, 1994	4.85	4.89	4.76	4.87
638	NYSE	GPS	Thu, Dec 1, 1994	5.09	5.13	4.80	4.80
637	NYSE	GPS	Wed, Nov 30, 1994	5.37	5.41	5.22	5.24
636	NYSE	GPS	Tue, Nov 29, 1994	5.32	5.43	5.32	5.35
635	NYSE	GPS	Mon, Nov 28, 1994	5.30	5.39	5.28	5.33
634	NYSE	GPS	Fri, Nov 25, 1994	5.22	5.30	5.22	5.30
633	NYSE	GPS	Wed, Nov 23, 1994	5.35	5.37	5.15	5.20
632	NYSE	GPS	Tue, Nov 22, 1994	5.61	5.63	5.46	5.46
631	NYSE	GPS	Mon, Nov 21, 1994	5.63	5.69	5.59	5.63
630	NYSE	GPS	Fri, Nov 18, 1994	5.48	5.59	5.43	5.59
629	NYSE	GPS	Thu, Nov 17, 1994	5.50	5.50	5.45	5.46
628	NYSE	GPS	Wed, Nov 16, 1994	5.54	5.57	5.52	5.52
627	NYSE	GPS	Tue, Nov 15, 1994	5.57	5.61	5.48	5.56
626	NYSE	GPS	Mon, Nov 14, 1994	5.54	5.61	5.54	5.61
625	NYSE	GPS	Fri, Nov 11, 1994	5.56	5.63	5.45	5.57
624	NYSE	GPS	Thu, Nov 10, 1994	5.59	5.72	5.52	5.59
623	NYSE	GPS	Wed, Nov 9, 1994	5.57	5.63	5.50	5.63
622	NYSE	GPS	Tue, Nov 8, 1994	5.56	5.56	5.45	5.54
621	NYSE	GPS	Mon, Nov 7, 1994	5.43	5.56	5.41	5.45
620	NYSE	GPS	Fri, Nov 4, 1994	5.37	5.46	5.33	5.43
619	NYSE	GPS	Thu, Nov 3, 1994	5.19	5.37	5.15	5.37
618	NYSE	GPS	Wed, Nov 2, 1994	4.87	5.06	4.87	4.98
617	NYSE	GPS	Tue, Nov 1, 1994	5.00	5.00	4.91	4.96
616	NYSE	GPS	Mon, Oct 31, 1994	4.96	5.06	4.96	5.02
615	NYSE	GPS	Fri, Oct 28, 1994	4.78	5.00	4.74	4.91
614	NYSE	GPS	Thu, Oct 27, 1994	4.80	4.85	4.78	4.78
613	NYSE	GPS	Wed, Oct 26, 1994	4.93	4.95	4.78	4.78
612	NYSE	GPS	Tue, Oct 25, 1994	4.89	4.89	4.76	4.89
611	NYSE	GPS	Mon, Oct 24, 1994	5.07	5.07	4.89	4.91
610	NYSE	GPS	Fri, Oct 21, 1994	5.19	5.20	5.06	5.06
609	NYSE	GPS	Thu, Oct 20, 1994	5.17	5.20	5.09	5.20
608	NYSE	GPS	Wed, Oct 19, 1994	5.19	5.26	5.17	5.17
607	NYSE	GPS	Tue, Oct 18, 1994	5.19	5.22	5.17	5.22
606	NYSE	GPS	Mon, Oct 17, 1994	5.19	5.26	5.19	5.19
605	NYSE	GPS	Fri, Oct 14, 1994	5.20	5.24	5.20	5.20
604	NYSE	GPS	Thu, Oct 13, 1994	5.24	5.28	5.20	5.22
603	NYSE	GPS	Wed, Oct 12, 1994	5.09	5.28	5.07	5.20
602	NYSE	GPS	Tue, Oct 11, 1994	5.00	5.13	5.00	5.06
601	NYSE	GPS	Mon, Oct 10, 1994	4.80	5.02	4.74	4.98
600	NYSE	GPS	Fri, Oct 7, 1994	4.78	4.83	4.78	4.78
599	NYSE	GPS	Thu, Oct 6, 1994	4.83	4.85	4.80	4.82
598	NYSE	GPS	Wed, Oct 5, 1994	4.85	4.87	4.72	4.82
597	NYSE	GPS	Tue, Oct 4, 1994	5.07	5.09	4.82	4.83
596	NYSE	GPS	Mon, Oct 3, 1994	4.89	5.09	4.87	5.09
595	NYSE	GPS	Fri, Sep 30, 1994	4.89	4.93	4.87	4.87
594	NYSE	GPS	Thu, Sep 29, 1994	4.89	4.95	4.85	4.87
593	NYSE	GPS	Wed, Sep 28, 1994	4.74	4.93	4.72	4.87
592	NYSE	GPS	Tue, Sep 27, 1994	4.50	4.65	4.46	4.65
591	NYSE	GPS	Mon, Sep 26, 1994	4.80	4.87	4.69	4.76
590	NYSE	GPS	Fri, Sep 23, 1994	4.98	5.04	4.78	4.78
589	NYSE	GPS	Thu, Sep 22, 1994	4.89	5.02	4.87	4.93
588	NYSE	GPS	Wed, Sep 21, 1994	5.28	5.30	4.91	5.02
587	NYSE	GPS	Tue, Sep 20, 1994	5.43	5.45	5.24	5.30
586	NYSE	GPS	Mon, Sep 19, 1994	5.56	5.56	5.46	5.48
585	NYSE	GPS	Fri, Sep 16, 1994	5.56	5.57	5.52	5.56
584	NYSE	GPS	Thu, Sep 15, 1994	5.52	5.59	5.52	5.59
583	NYSE	GPS	Wed, Sep 14, 1994	5.45	5.56	5.45	5.54
582	NYSE	GPS	Tue, Sep 13, 1994	5.48	5.50	5.43	5.45
581	NYSE	GPS	Mon, Sep 12, 1994	5.46	5.52	5.43	5.43
580	NYSE	GPS	Fri, Sep 9, 1994	5.50	5.52	5.41	5.45
579	NYSE	GPS	Thu, Sep 8, 1994	5.54	5.61	5.50	5.61
578	NYSE	GPS	Wed, Sep 7, 1994	5.56	5.59	5.48	5.52
577	NYSE	GPS	Tue, Sep 6, 1994	5.63	5.63	5.48	5.54
576	NYSE	GPS	Fri, Sep 2, 1994	5.69	5.70	5.56	5.63
575	NYSE	GPS	Thu, Sep 1, 1994	5.89	5.91	5.63	5.67
574	NYSE	GPS	Wed, Aug 31, 1994	6.43	6.43	6.30	6.37
573	NYSE	GPS	Tue, Aug 30, 1994	6.54	6.56	6.43	6.45
572	NYSE	GPS	Mon, Aug 29, 1994	6.50	6.63	6.48	6.50
571	NYSE	GPS	Fri, Aug 26, 1994	6.50	6.52	6.41	6.46
570	NYSE	GPS	Thu, Aug 25, 1994	6.41	6.50	6.41	6.48
569	NYSE	GPS	Wed, Aug 24, 1994	6.48	6.48	6.43	6.43
568	NYSE	GPS	Tue, Aug 23, 1994	6.45	6.56	6.45	6.50
567	NYSE	GPS	Mon, Aug 22, 1994	6.32	6.50	6.32	6.45
566	NYSE	GPS	Fri, Aug 19, 1994	6.37	6.37	6.30	6.32
565	NYSE	GPS	Thu, Aug 18, 1994	6.19	6.33	6.19	6.32
564	NYSE	GPS	Wed, Aug 17, 1994	6.33	6.35	6.11	6.15
563	NYSE	GPS	Tue, Aug 16, 1994	6.20	6.41	6.20	6.37
562	NYSE	GPS	Mon, Aug 15, 1994	6.17	6.24	6.17	6.20
561	NYSE	GPS	Fri, Aug 12, 1994	6.22	6.22	6.13	6.19
560	NYSE	GPS	Thu, Aug 11, 1994	5.54	6.13	5.54	6.11
559	NYSE	GPS	Wed, Aug 10, 1994	5.52	5.52	5.45	5.46
558	NYSE	GPS	Tue, Aug 9, 1994	5.54	5.54	5.41	5.52
557	NYSE	GPS	Mon, Aug 8, 1994	5.67	5.69	5.56	5.56
556	NYSE	GPS	Fri, Aug 5, 1994	5.54	5.67	5.54	5.63
555	NYSE	GPS	Thu, Aug 4, 1994	5.67	5.70	5.59	5.65
554	NYSE	GPS	Wed, Aug 3, 1994	5.61	5.74	5.57	5.72
553	NYSE	GPS	Tue, Aug 2, 1994	5.57	5.70	5.50	5.65
552	NYSE	GPS	Mon, Aug 1, 1994	5.70	5.70	5.54	5.57
551	NYSE	GPS	Fri, Jul 29, 1994	5.70	5.74	5.69	5.70
550	NYSE	GPS	Thu, Jul 28, 1994	5.74	5.74	5.65	5.70
549	NYSE	GPS	Wed, Jul 27, 1994	5.82	5.82	5.70	5.74
548	NYSE	GPS	Tue, Jul 26, 1994	5.98	5.98	5.80	5.82
547	NYSE	GPS	Mon, Jul 25, 1994	6.04	6.06	6.00	6.00
546	NYSE	GPS	Fri, Jul 22, 1994	5.98	6.06	5.98	6.02
545	NYSE	GPS	Thu, Jul 21, 1994	5.89	6.00	5.63	5.96
544	NYSE	GPS	Wed, Jul 20, 1994	5.96	5.96	5.80	5.87
543	NYSE	GPS	Tue, Jul 19, 1994	6.15	6.22	5.83	5.93
542	NYSE	GPS	Mon, Jul 18, 1994	6.06	6.19	6.04	6.15
541	NYSE	GPS	Fri, Jul 15, 1994	6.00	6.09	6.00	6.07
540	NYSE	GPS	Thu, Jul 14, 1994	5.96	6.07	5.95	6.00
539	NYSE	GPS	Wed, Jul 13, 1994	6.11	6.11	5.98	6.00
538	NYSE	GPS	Tue, Jul 12, 1994	6.19	6.19	6.07	6.09
537	NYSE	GPS	Mon, Jul 11, 1994	6.22	6.22	6.17	6.19
536	NYSE	GPS	Fri, Jul 8, 1994	6.19	6.26	6.19	6.19
535	NYSE	GPS	Thu, Jul 7, 1994	6.43	6.43	6.19	6.22
534	NYSE	GPS	Wed, Jul 6, 1994	6.26	6.43	6.26	6.41
533	NYSE	GPS	Tue, Jul 5, 1994	6.28	6.33	6.26	6.30
532	NYSE	GPS	Fri, Jul 1, 1994	6.33	6.34	6.24	6.26
531	NYSE	GPS	Thu, Jun 30, 1994	6.19	6.39	6.15	6.33
530	NYSE	GPS	Wed, Jun 29, 1994	6.06	6.26	6.06	6.22
529	NYSE	GPS	Tue, Jun 28, 1994	5.93	6.09	5.93	6.00
528	NYSE	GPS	Mon, Jun 27, 1994	5.89	5.91	5.83	5.91
527	NYSE	GPS	Fri, Jun 24, 1994	5.89	6.00	5.87	5.91
526	NYSE	GPS	Thu, Jun 23, 1994	6.04	6.09	5.87	5.89
525	NYSE	GPS	Wed, Jun 22, 1994	5.87	6.02	5.87	6.02
524	NYSE	GPS	Tue, Jun 21, 1994	5.74	5.91	5.70	5.91
523	NYSE	GPS	Mon, Jun 20, 1994	5.78	5.78	5.70	5.70
522	NYSE	GPS	Fri, Jun 17, 1994	6.07	6.09	5.91	5.93
521	NYSE	GPS	Thu, Jun 16, 1994	5.98	6.11	5.93	6.06
520	NYSE	GPS	Wed, Jun 15, 1994	6.07	6.09	5.98	6.00
519	NYSE	GPS	Tue, Jun 14, 1994	6.06	6.11	6.02	6.04
518	NYSE	GPS	Mon, Jun 13, 1994	6.04	6.06	5.96	6.02
517	NYSE	GPS	Fri, Jun 10, 1994	5.96	6.09	5.95	6.00
516	NYSE	GPS	Thu, Jun 9, 1994	5.95	5.96	5.87	5.93
515	NYSE	GPS	Wed, Jun 8, 1994	5.89	6.02	5.85	5.93
514	NYSE	GPS	Tue, Jun 7, 1994	5.87	5.91	5.85	5.87
513	NYSE	GPS	Mon, Jun 6, 1994	5.89	5.91	5.80	5.89
512	NYSE	GPS	Fri, Jun 3, 1994	6.20	6.22	5.87	5.91
511	NYSE	GPS	Thu, Jun 2, 1994	6.32	6.35	6.19	6.22
510	NYSE	GPS	Wed, Jun 1, 1994	6.37	6.43	6.26	6.35
509	NYSE	GPS	Tue, May 31, 1994	6.54	6.56	6.41	6.43
508	NYSE	GPS	Fri, May 27, 1994	6.61	6.63	6.58	6.61
507	NYSE	GPS	Thu, May 26, 1994	6.67	6.76	6.63	6.63
506	NYSE	GPS	Wed, May 25, 1994	6.70	6.70	6.58	6.69
505	NYSE	GPS	Tue, May 24, 1994	6.70	6.85	6.70	6.70
504	NYSE	GPS	Mon, May 23, 1994	6.59	6.74	6.54	6.69
503	NYSE	GPS	Fri, May 20, 1994	6.63	6.67	6.56	6.59
502	NYSE	GPS	Thu, May 19, 1994	6.63	6.74	6.59	6.72
501	NYSE	GPS	Wed, May 18, 1994	6.41	6.72	6.41	6.59
500	NYSE	GPS	Tue, May 17, 1994	6.39	6.39	6.26	6.37
499	NYSE	GPS	Mon, May 16, 1994	6.50	6.50	6.33	6.37
498	NYSE	GPS	Fri, May 13, 1994	6.74	6.78	6.48	6.48
497	NYSE	GPS	Thu, May 12, 1994	6.85	6.93	6.70	6.70
496	NYSE	GPS	Wed, May 11, 1994	6.69	6.72	6.58	6.65
495	NYSE	GPS	Tue, May 10, 1994	6.76	6.80	6.63	6.65
494	NYSE	GPS	Mon, May 9, 1994	6.85	6.87	6.72	6.72
493	NYSE	GPS	Fri, May 6, 1994	7.00	7.09	6.89	6.93
492	NYSE	GPS	Thu, May 5, 1994	7.06	7.13	6.98	7.04
491	NYSE	GPS	Wed, May 4, 1994	6.98	7.24	6.91	7.20
490	NYSE	GPS	Tue, May 3, 1994	6.83	7.06	6.78	6.96
489	NYSE	GPS	Mon, May 2, 1994	7.02	7.02	6.78	6.80
488	NYSE	GPS	Fri, Apr 29, 1994	6.96	7.04	6.95	6.98
487	NYSE	GPS	Thu, Apr 28, 1994	7.02	7.02	6.91	6.95
486	NYSE	GPS	Tue, Apr 26, 1994	7.06	7.15	7.04	7.04
485	NYSE	GPS	Mon, Apr 25, 1994	6.89	7.06	6.87	7.06
484	NYSE	GPS	Fri, Apr 22, 1994	6.69	6.83	6.69	6.82
483	NYSE	GPS	Thu, Apr 21, 1994	6.50	6.76	6.50	6.67
482	NYSE	GPS	Wed, Apr 20, 1994	6.58	6.65	6.37	6.46
481	NYSE	GPS	Tue, Apr 19, 1994	6.48	6.67	6.48	6.56
480	NYSE	GPS	Mon, Apr 18, 1994	6.65	6.70	6.54	6.56
479	NYSE	GPS	Fri, Apr 15, 1994	6.83	6.85	6.65	6.65
478	NYSE	GPS	Thu, Apr 14, 1994	6.91	6.91	6.85	6.87
477	NYSE	GPS	Wed, Apr 13, 1994	7.02	7.09	6.83	6.96
476	NYSE	GPS	Tue, Apr 12, 1994	7.09	7.24	7.02	7.02
475	NYSE	GPS	Mon, Apr 11, 1994	7.09	7.19	7.04	7.15
474	NYSE	GPS	Fri, Apr 8, 1994	7.24	7.24	7.06	7.08
473	NYSE	GPS	Thu, Apr 7, 1994	7.22	7.32	7.06	7.26
472	NYSE	GPS	Wed, Apr 6, 1994	6.85	6.96	6.78	6.93
471	NYSE	GPS	Tue, Apr 5, 1994	6.70	6.85	6.67	6.85
470	NYSE	GPS	Mon, Apr 4, 1994	6.39	6.56	6.35	6.46
469	NYSE	GPS	Thu, Mar 31, 1994	6.56	6.58	6.24	6.58
468	NYSE	GPS	Wed, Mar 30, 1994	6.35	6.70	6.26	6.65
467	NYSE	GPS	Tue, Mar 29, 1994	6.80	6.80	6.30	6.33
466	NYSE	GPS	Mon, Mar 28, 1994	6.96	6.96	6.72	6.78
465	NYSE	GPS	Fri, Mar 25, 1994	6.95	6.96	6.87	6.96
464	NYSE	GPS	Thu, Mar 24, 1994	6.89	7.08	6.89	6.96
463	NYSE	GPS	Wed, Mar 23, 1994	6.74	6.93	6.74	6.89
462	NYSE	GPS	Tue, Mar 22, 1994	6.63	6.76	6.63	6.74
461	NYSE	GPS	Mon, Mar 21, 1994	6.65	6.67	6.59	6.63
460	NYSE	GPS	Fri, Mar 18, 1994	6.78	6.78	6.67	6.69
459	NYSE	GPS	Thu, Mar 17, 1994	6.74	6.80	6.67	6.78
458	NYSE	GPS	Wed, Mar 16, 1994	6.89	6.93	6.78	6.80
457	NYSE	GPS	Tue, Mar 15, 1994	6.76	6.98	6.74	6.93
456	NYSE	GPS	Mon, Mar 14, 1994	6.74	6.83	6.74	6.80
455	NYSE	GPS	Fri, Mar 11, 1994	6.72	6.72	6.65	6.70
454	NYSE	GPS	Thu, Mar 10, 1994	6.89	6.89	6.63	6.72
453	NYSE	GPS	Wed, Mar 9, 1994	6.93	6.96	6.87	6.91
452	NYSE	GPS	Tue, Mar 8, 1994	7.02	7.15	6.93	6.93
451	NYSE	GPS	Mon, Mar 7, 1994	6.96	7.04	6.96	7.00
450	NYSE	GPS	Fri, Mar 4, 1994	6.96	7.11	6.95	6.96
449	NYSE	GPS	Thu, Mar 3, 1994	6.82	6.95	6.80	6.83
448	NYSE	GPS	Wed, Mar 2, 1994	6.52	6.82	6.52	6.67
447	NYSE	GPS	Tue, Mar 1, 1994	6.70	6.76	6.63	6.65
446	NYSE	GPS	Mon, Feb 28, 1994	6.78	6.85	6.63	6.70
445	NYSE	GPS	Fri, Feb 25, 1994	6.83	6.89	6.78	6.80
444	NYSE	GPS	Thu, Feb 24, 1994	6.65	6.93	6.65	6.82
443	NYSE	GPS	Wed, Feb 23, 1994	6.63	6.85	6.61	6.72
442	NYSE	GPS	Tue, Feb 22, 1994	6.48	6.69	6.48	6.56
441	NYSE	GPS	Fri, Feb 18, 1994	6.37	6.69	6.35	6.45
440	NYSE	GPS	Thu, Feb 17, 1994	6.11	6.41	6.11	6.41
439	NYSE	GPS	Wed, Feb 16, 1994	6.02	6.07	6.00	6.07
438	NYSE	GPS	Tue, Feb 15, 1994	6.09	6.09	6.02	6.02
437	NYSE	GPS	Mon, Feb 14, 1994	6.06	6.20	6.04	6.07
436	NYSE	GPS	Fri, Feb 11, 1994	6.04	6.09	5.93	6.07
435	NYSE	GPS	Thu, Feb 10, 1994	6.11	6.24	6.04	6.04
434	NYSE	GPS	Wed, Feb 9, 1994	6.07	6.15	6.06	6.15
433	NYSE	GPS	Tue, Feb 8, 1994	6.17	6.17	6.02	6.11
432	NYSE	GPS	Mon, Feb 7, 1994	5.95	6.15	5.91	6.15
431	NYSE	GPS	Fri, Feb 4, 1994	6.19	6.19	5.96	5.96
430	NYSE	GPS	Thu, Feb 3, 1994	6.20	6.26	6.11	6.17
429	NYSE	GPS	Wed, Feb 2, 1994	6.06	6.13	6.02	6.11
428	NYSE	GPS	Tue, Feb 1, 1994	6.15	6.17	6.04	6.06
427	NYSE	GPS	Mon, Jan 31, 1994	6.26	6.32	6.26	6.26
426	NYSE	GPS	Fri, Jan 28, 1994	6.26	6.35	6.24	6.32
425	NYSE	GPS	Thu, Jan 27, 1994	6.11	6.26	6.11	6.22
424	NYSE	GPS	Wed, Jan 26, 1994	6.09	6.09	6.00	6.06
423	NYSE	GPS	Tue, Jan 25, 1994	5.98	6.13	5.98	6.09
422	NYSE	GPS	Mon, Jan 24, 1994	5.98	6.06	5.96	5.98
421	NYSE	GPS	Fri, Jan 21, 1994	6.07	6.07	5.96	5.96
420	NYSE	GPS	Thu, Jan 20, 1994	6.28	6.28	6.11	6.11
419	NYSE	GPS	Wed, Jan 19, 1994	6.11	6.28	6.11	6.28
418	NYSE	GPS	Tue, Jan 18, 1994	6.28	6.32	6.04	6.04
417	NYSE	GPS	Mon, Jan 17, 1994	6.22	6.33	6.22	6.26
416	NYSE	GPS	Fri, Jan 14, 1994	6.13	6.26	6.13	6.22
415	NYSE	GPS	Thu, Jan 13, 1994	6.09	6.15	6.07	6.15
414	NYSE	GPS	Wed, Jan 12, 1994	6.17	6.20	6.07	6.11
413	NYSE	GPS	Tue, Jan 11, 1994	6.04	6.19	6.00	6.19
412	NYSE	GPS	Mon, Jan 10, 1994	6.09	6.09	6.00	6.07
411	NYSE	GPS	Fri, Jan 7, 1994	6.19	6.19	6.06	6.13
410	NYSE	GPS	Thu, Jan 6, 1994	5.78	6.15	5.78	6.15
409	NYSE	GPS	Wed, Jan 5, 1994	5.83	5.91	5.61	5.69
408	NYSE	GPS	Tue, Jan 4, 1994	5.91	5.91	5.82	5.83
407	NYSE	GPS	Mon, Jan 3, 1994	5.82	5.89	5.78	5.80
406	NYSE	GPS	Fri, Dec 31, 1993	5.95	5.96	5.83	5.83
405	NYSE	GPS	Thu, Dec 30, 1993	6.07	6.07	5.93	5.93
404	NYSE	GPS	Wed, Dec 29, 1993	6.04	6.13	6.04	6.13
403	NYSE	GPS	Tue, Dec 28, 1993	6.09	6.15	6.06	6.07
402	NYSE	GPS	Mon, Dec 27, 1993	5.96	6.11	5.96	6.11
401	NYSE	GPS	Thu, Dec 23, 1993	5.87	6.07	5.87	6.04
400	NYSE	GPS	Wed, Dec 22, 1993	5.82	5.91	5.82	5.91
399	NYSE	GPS	Tue, Dec 21, 1993	5.93	5.95	5.72	5.82
398	NYSE	GPS	Mon, Dec 20, 1993	5.83	6.02	5.83	5.91
397	NYSE	GPS	Fri, Dec 17, 1993	5.83	5.85	5.74	5.83
396	NYSE	GPS	Thu, Dec 16, 1993	5.98	6.06	5.82	5.82
395	NYSE	GPS	Wed, Dec 15, 1993	5.89	6.07	5.89	5.98
394	NYSE	GPS	Tue, Dec 14, 1993	6.17	6.22	6.00	6.02
393	NYSE	GPS	Mon, Dec 13, 1993	6.24	6.26	6.22	6.22
392	NYSE	GPS	Fri, Dec 10, 1993	6.24	6.26	6.20	6.26
391	NYSE	GPS	Thu, Dec 9, 1993	5.93	6.30	5.93	6.30
390	NYSE	GPS	Wed, Dec 8, 1993	6.19	6.19	6.00	6.02
389	NYSE	GPS	Tue, Dec 7, 1993	6.30	6.30	6.17	6.19
388	NYSE	GPS	Mon, Dec 6, 1993	6.22	6.30	6.15	6.30
387	NYSE	GPS	Fri, Dec 3, 1993	6.09	6.24	6.04	6.22
386	NYSE	GPS	Thu, Dec 2, 1993	5.96	6.15	5.96	6.04
385	NYSE	GPS	Wed, Dec 1, 1993	5.96	5.98	5.80	5.95
384	NYSE	GPS	Tue, Nov 30, 1993	6.00	6.00	5.89	5.93
383	NYSE	GPS	Mon, Nov 29, 1993	5.82	6.07	5.80	6.02
382	NYSE	GPS	Fri, Nov 26, 1993	5.78	5.78	5.72	5.74
381	NYSE	GPS	Wed, Nov 24, 1993	5.72	5.78	5.70	5.74
380	NYSE	GPS	Tue, Nov 23, 1993	5.78	5.78	5.69	5.74
379	NYSE	GPS	Mon, Nov 22, 1993	5.74	5.78	5.67	5.74
378	NYSE	GPS	Fri, Nov 19, 1993	5.89	5.89	5.63	5.74
377	NYSE	GPS	Thu, Nov 18, 1993	5.98	6.00	5.87	5.89
376	NYSE	GPS	Wed, Nov 17, 1993	5.98	6.02	5.93	5.98
375	NYSE	GPS	Tue, Nov 16, 1993	5.96	6.02	5.87	6.02
374	NYSE	GPS	Mon, Nov 15, 1993	5.93	6.00	5.87	5.95
373	NYSE	GPS	Fri, Nov 12, 1993	5.78	6.13	5.72	6.00
372	NYSE	GPS	Thu, Nov 11, 1993	5.78	5.87	5.69	5.85
371	NYSE	GPS	Wed, Nov 10, 1993	5.33	5.41	5.33	5.39
370	NYSE	GPS	Tue, Nov 9, 1993	5.45	5.50	5.37	5.37
369	NYSE	GPS	Mon, Nov 8, 1993	5.33	5.45	5.32	5.37
368	NYSE	GPS	Fri, Nov 5, 1993	5.06	5.33	5.06	5.32
367	NYSE	GPS	Thu, Nov 4, 1993	5.00	5.22	5.00	5.06
366	NYSE	GPS	Wed, Nov 3, 1993	5.26	5.43	5.26	5.35
365	NYSE	GPS	Tue, Nov 2, 1993	5.35	5.35	5.22	5.26
364	NYSE	GPS	Mon, Nov 1, 1993	5.26	5.43	5.24	5.33
363	NYSE	GPS	Fri, Oct 29, 1993	5.19	5.30	5.17	5.28
362	NYSE	GPS	Thu, Oct 28, 1993	5.04	5.17	5.00	5.17
361	NYSE	GPS	Wed, Oct 27, 1993	5.09	5.09	4.98	5.02
360	NYSE	GPS	Tue, Oct 26, 1993	5.20	5.20	5.09	5.09
359	NYSE	GPS	Mon, Oct 25, 1993	5.13	5.30	5.11	5.19
358	NYSE	GPS	Fri, Oct 22, 1993	5.02	5.20	5.02	5.13
357	NYSE	GPS	Thu, Oct 21, 1993	4.89	5.04	4.85	5.00
356	NYSE	GPS	Wed, Oct 20, 1993	4.96	5.00	4.85	4.87
355	NYSE	GPS	Tue, Oct 19, 1993	5.00	5.00	4.91	4.95
354	NYSE	GPS	Mon, Oct 18, 1993	4.87	5.00	4.80	4.98
353	NYSE	GPS	Fri, Oct 15, 1993	4.87	4.89	4.83	4.89
352	NYSE	GPS	Thu, Oct 14, 1993	4.85	4.89	4.80	4.87
351	NYSE	GPS	Wed, Oct 13, 1993	4.80	4.83	4.78	4.82
350	NYSE	GPS	Tue, Oct 12, 1993	4.87	4.87	4.83	4.83
349	NYSE	GPS	Mon, Oct 11, 1993	4.78	4.87	4.76	4.87
348	NYSE	GPS	Fri, Oct 8, 1993	4.74	4.78	4.69	4.72
347	NYSE	GPS	Thu, Oct 7, 1993	4.59	4.76	4.50	4.74
346	NYSE	GPS	Wed, Oct 6, 1993	4.65	4.76	4.63	4.63
345	NYSE	GPS	Tue, Oct 5, 1993	4.33	4.65	4.33	4.63
344	NYSE	GPS	Mon, Oct 4, 1993	4.32	4.35	4.28	4.33
343	NYSE	GPS	Fri, Oct 1, 1993	4.37	4.37	4.26	4.32
342	NYSE	GPS	Thu, Sep 30, 1993	4.37	4.41	4.35	4.37
341	NYSE	GPS	Wed, Sep 29, 1993	4.41	4.48	4.35	4.35
340	NYSE	GPS	Tue, Sep 28, 1993	4.39	4.45	4.39	4.41
339	NYSE	GPS	Mon, Sep 27, 1993	4.43	4.48	4.37	4.39
338	NYSE	GPS	Fri, Sep 24, 1993	4.37	4.43	4.30	4.41
337	NYSE	GPS	Thu, Sep 23, 1993	4.19	4.37	4.19	4.37
336	NYSE	GPS	Wed, Sep 22, 1993	3.98	4.20	3.96	4.19
335	NYSE	GPS	Tue, Sep 21, 1993	3.96	4.06	3.89	3.91
334	NYSE	GPS	Mon, Sep 20, 1993	3.89	3.98	3.89	3.96
333	NYSE	GPS	Fri, Sep 17, 1993	3.89	3.98	3.89	3.91
332	NYSE	GPS	Thu, Sep 16, 1993	3.96	4.02	3.95	3.96
331	NYSE	GPS	Wed, Sep 15, 1993	4.04	4.04	3.89	3.95
330	NYSE	GPS	Tue, Sep 14, 1993	4.04	4.11	4.02	4.06
329	NYSE	GPS	Mon, Sep 13, 1993	4.19	4.20	4.02	4.04
328	NYSE	GPS	Fri, Sep 10, 1993	3.96	4.20	3.96	4.20
327	NYSE	GPS	Thu, Sep 9, 1993	3.83	3.96	3.82	3.95
326	NYSE	GPS	Wed, Sep 8, 1993	3.89	3.91	3.78	3.83
325	NYSE	GPS	Tue, Sep 7, 1993	4.04	4.06	3.89	3.89
324	NYSE	GPS	Fri, Sep 3, 1993	4.06	4.09	4.00	4.04
323	NYSE	GPS	Thu, Sep 2, 1993	4.24	4.24	3.96	4.02
322	NYSE	GPS	Wed, Sep 1, 1993	4.24	4.28	4.22	4.26
321	NYSE	GPS	Tue, Aug 31, 1993	4.20	4.28	4.19	4.24
320	NYSE	GPS	Mon, Aug 30, 1993	4.19	4.24	4.15	4.19
319	NYSE	GPS	Fri, Aug 27, 1993	4.17	4.24	4.15	4.22
318	NYSE	GPS	Thu, Aug 26, 1993	4.19	4.19	4.09	4.17
317	NYSE	GPS	Wed, Aug 25, 1993	4.26	4.30	4.20	4.24
316	NYSE	GPS	Tue, Aug 24, 1993	4.20	4.20	4.13	4.20
315	NYSE	GPS	Mon, Aug 23, 1993	4.22	4.22	4.17	4.20
314	NYSE	GPS	Fri, Aug 20, 1993	4.28	4.28	4.20	4.22
313	NYSE	GPS	Thu, Aug 19, 1993	4.41	4.41	4.28	4.28
312	NYSE	GPS	Wed, Aug 18, 1993	4.41	4.46	4.37	4.37
311	NYSE	GPS	Tue, Aug 17, 1993	4.52	4.54	4.35	4.39
310	NYSE	GPS	Mon, Aug 16, 1993	4.45	4.54	4.43	4.52
309	NYSE	GPS	Fri, Aug 13, 1993	4.52	4.56	4.43	4.45
308	NYSE	GPS	Thu, Aug 12, 1993	4.48	4.54	4.45	4.50
307	NYSE	GPS	Wed, Aug 11, 1993	4.33	4.48	4.33	4.45
306	NYSE	GPS	Tue, Aug 10, 1993	4.37	4.37	4.33	4.33
305	NYSE	GPS	Mon, Aug 9, 1993	4.43	4.43	4.39	4.41
304	NYSE	GPS	Fri, Aug 6, 1993	4.39	4.43	4.35	4.43
303	NYSE	GPS	Thu, Aug 5, 1993	4.45	4.46	4.30	4.37
302	NYSE	GPS	Wed, Aug 4, 1993	4.37	4.50	4.32	4.50
301	NYSE	GPS	Tue, Aug 3, 1993	4.39	4.41	4.33	4.35
300	NYSE	GPS	Mon, Aug 2, 1993	4.41	4.45	4.37	4.41
299	NYSE	GPS	Fri, Jul 30, 1993	4.35	4.41	4.32	4.39
298	NYSE	GPS	Thu, Jul 29, 1993	4.37	4.37	4.33	4.35
297	NYSE	GPS	Wed, Jul 28, 1993	4.32	4.37	4.30	4.35
296	NYSE	GPS	Tue, Jul 27, 1993	4.37	4.39	4.30	4.32
295	NYSE	GPS	Mon, Jul 26, 1993	4.28	4.45	4.28	4.37
294	NYSE	GPS	Fri, Jul 23, 1993	4.22	4.32	4.22	4.28
293	NYSE	GPS	Thu, Jul 22, 1993	4.20	4.26	4.17	4.22
292	NYSE	GPS	Wed, Jul 21, 1993	4.28	4.30	4.20	4.22
291	NYSE	GPS	Tue, Jul 20, 1993	4.17	4.30	4.09	4.28
290	NYSE	GPS	Mon, Jul 19, 1993	4.26	4.35	4.15	4.15
289	NYSE	GPS	Fri, Jul 16, 1993	4.30	4.30	4.17	4.26
288	NYSE	GPS	Thu, Jul 15, 1993	4.43	4.45	4.30	4.32
287	NYSE	GPS	Wed, Jul 14, 1993	4.28	4.43	4.28	4.41
286	NYSE	GPS	Tue, Jul 13, 1993	4.24	4.30	4.20	4.28
285	NYSE	GPS	Mon, Jul 12, 1993	4.07	4.17	4.06	4.15
284	NYSE	GPS	Fri, Jul 9, 1993	4.15	4.15	4.00	4.04
283	NYSE	GPS	Thu, Jul 8, 1993	4.24	4.35	4.13	4.15
282	NYSE	GPS	Wed, Jul 7, 1993	4.20	4.22	4.07	4.22
281	NYSE	GPS	Tue, Jul 6, 1993	4.35	4.39	4.19	4.22
280	NYSE	GPS	Fri, Jul 2, 1993	4.41	4.43	4.35	4.41
279	NYSE	GPS	Thu, Jul 1, 1993	4.48	4.48	4.41	4.41
278	NYSE	GPS	Wed, Jun 30, 1993	4.61	4.61	4.45	4.48
277	NYSE	GPS	Tue, Jun 29, 1993	4.69	4.70	4.61	4.61
276	NYSE	GPS	Mon, Jun 28, 1993	4.67	4.74	4.61	4.74
275	NYSE	GPS	Fri, Jun 25, 1993	4.67	4.72	4.61	4.65
274	NYSE	GPS	Thu, Jun 24, 1993	4.52	4.69	4.52	4.67
273	NYSE	GPS	Wed, Jun 23, 1993	4.52	4.59	4.52	4.57
272	NYSE	GPS	Tue, Jun 22, 1993	4.67	4.67	4.46	4.52
271	NYSE	GPS	Mon, Jun 21, 1993	4.69	4.76	4.65	4.67
270	NYSE	GPS	Fri, Jun 18, 1993	4.76	4.76	4.65	4.67
269	NYSE	GPS	Thu, Jun 17, 1993	4.80	4.89	4.72	4.72
268	NYSE	GPS	Wed, Jun 16, 1993	4.70	4.80	4.70	4.80
267	NYSE	GPS	Tue, Jun 15, 1993	4.76	4.76	4.69	4.70
266	NYSE	GPS	Mon, Jun 14, 1993	4.76	4.82	4.74	4.74
265	NYSE	GPS	Fri, Jun 11, 1993	4.95	4.96	4.80	4.83
264	NYSE	GPS	Thu, Jun 10, 1993	4.87	4.95	4.83	4.91
263	NYSE	GPS	Wed, Jun 9, 1993	4.89	4.91	4.85	4.89
262	NYSE	GPS	Tue, Jun 8, 1993	4.89	4.91	4.83	4.85
261	NYSE	GPS	Mon, Jun 7, 1993	5.04	5.07	4.93	4.96
260	NYSE	GPS	Fri, Jun 4, 1993	5.04	5.09	4.96	5.00
259	NYSE	GPS	Thu, Jun 3, 1993	5.37	5.37	5.15	5.17
258	NYSE	GPS	Wed, Jun 2, 1993	5.33	5.46	5.32	5.45
257	NYSE	GPS	Tue, Jun 1, 1993	5.26	5.35	5.20	5.30
256	NYSE	GPS	Fri, May 28, 1993	5.28	5.28	5.07	5.17
255	NYSE	GPS	Thu, May 27, 1993	5.37	5.41	5.17	5.26
254	NYSE	GPS	Wed, May 26, 1993	5.32	5.39	5.24	5.37
253	NYSE	GPS	Tue, May 25, 1993	5.35	5.39	5.30	5.32
252	NYSE	GPS	Mon, May 24, 1993	5.35	5.37	5.30	5.35
251	NYSE	GPS	Fri, May 21, 1993	5.41	5.46	5.33	5.43
250	NYSE	GPS	Thu, May 20, 1993	5.33	5.52	5.32	5.50
249	NYSE	GPS	Wed, May 19, 1993	5.19	5.39	5.15	5.33
248	NYSE	GPS	Tue, May 18, 1993	5.28	5.30	5.20	5.22
247	NYSE	GPS	Mon, May 17, 1993	5.24	5.26	5.20	5.24
246	NYSE	GPS	Fri, May 14, 1993	5.22	5.28	5.20	5.24
245	NYSE	GPS	Thu, May 13, 1993	5.28	5.28	5.17	5.26
244	NYSE	GPS	Wed, May 12, 1993	5.26	5.35	5.24	5.28
243	NYSE	GPS	Tue, May 11, 1993	5.06	5.22	5.06	5.19
242	NYSE	GPS	Mon, May 10, 1993	5.00	5.09	4.98	5.06
241	NYSE	GPS	Fri, May 7, 1993	5.02	5.04	4.95	5.00
240	NYSE	GPS	Thu, May 6, 1993	4.63	4.82	4.61	4.82
239	NYSE	GPS	Wed, May 5, 1993	4.43	4.54	4.41	4.48
238	NYSE	GPS	Tue, May 4, 1993	4.32	4.46	4.30	4.41
237	NYSE	GPS	Mon, May 3, 1993	4.37	4.37	4.24	4.28
236	NYSE	GPS	Fri, Apr 30, 1993	4.28	4.39	4.28	4.33
235	NYSE	GPS	Thu, Apr 29, 1993	4.28	4.30	4.22	4.24
234	NYSE	GPS	Wed, Apr 28, 1993	4.26	4.28	4.22	4.26
233	NYSE	GPS	Tue, Apr 27, 1993	4.19	4.32	4.19	4.28
232	NYSE	GPS	Mon, Apr 26, 1993	4.22	4.24	4.19	4.22
231	NYSE	GPS	Fri, Apr 23, 1993	4.26	4.30	4.20	4.22
230	NYSE	GPS	Thu, Apr 22, 1993	4.39	4.46	4.32	4.32
229	NYSE	GPS	Wed, Apr 21, 1993	4.24	4.39	4.22	4.39
228	NYSE	GPS	Tue, Apr 20, 1993	4.24	4.28	4.15	4.19
227	NYSE	GPS	Mon, Apr 19, 1993	4.30	4.32	4.24	4.32
226	NYSE	GPS	Fri, Apr 16, 1993	4.22	4.33	4.19	4.32
225	NYSE	GPS	Thu, Apr 15, 1993	4.41	4.43	4.22	4.26
224	NYSE	GPS	Wed, Apr 14, 1993	4.52	4.54	4.41	4.50
223	NYSE	GPS	Tue, Apr 13, 1993	4.39	4.52	4.33	4.52
222	NYSE	GPS	Mon, Apr 12, 1993	4.24	4.32	4.17	4.20
221	NYSE	GPS	Thu, Apr 8, 1993	4.32	4.32	4.07	4.15
220	NYSE	GPS	Wed, Apr 7, 1993	4.39	4.46	4.32	4.41
219	NYSE	GPS	Tue, Apr 6, 1993	4.61	4.67	4.28	4.35
218	NYSE	GPS	Mon, Apr 5, 1993	4.70	4.72	4.59	4.61
217	NYSE	GPS	Fri, Apr 2, 1993	4.69	4.74	4.69	4.72
216	NYSE	GPS	Thu, Apr 1, 1993	4.76	4.76	4.70	4.76
215	NYSE	GPS	Wed, Mar 31, 1993	4.78	4.80	4.74	4.76
214	NYSE	GPS	Tue, Mar 30, 1993	4.74	4.82	4.74	4.80
213	NYSE	GPS	Mon, Mar 29, 1993	4.76	4.80	4.72	4.74
212	NYSE	GPS	Fri, Mar 26, 1993	4.78	4.83	4.72	4.72
211	NYSE	GPS	Thu, Mar 25, 1993	4.69	4.78	4.69	4.78
210	NYSE	GPS	Wed, Mar 24, 1993	4.74	4.76	4.69	4.69
209	NYSE	GPS	Tue, Mar 23, 1993	4.70	4.78	4.70	4.74
208	NYSE	GPS	Mon, Mar 22, 1993	4.87	4.87	4.69	4.70
207	NYSE	GPS	Fri, Mar 19, 1993	4.87	4.93	4.83	4.89
206	NYSE	GPS	Thu, Mar 18, 1993	4.80	4.91	4.80	4.85
205	NYSE	GPS	Wed, Mar 17, 1993	4.89	4.91	4.82	4.83
204	NYSE	GPS	Tue, Mar 16, 1993	5.02	5.02	4.91	4.93
203	NYSE	GPS	Mon, Mar 15, 1993	5.02	5.02	4.93	5.02
202	NYSE	GPS	Fri, Mar 12, 1993	5.00	5.00	4.87	4.95
201	NYSE	GPS	Thu, Mar 11, 1993	5.02	5.07	5.00	5.04
200	NYSE	GPS	Wed, Mar 10, 1993	5.02	5.06	4.96	5.06
199	NYSE	GPS	Tue, Mar 9, 1993	5.04	5.06	4.98	5.02
198	NYSE	GPS	Mon, Mar 8, 1993	4.89	5.15	4.87	5.13
197	NYSE	GPS	Fri, Mar 5, 1993	4.76	5.02	4.76	4.91
196	NYSE	GPS	Thu, Mar 4, 1993	4.93	4.93	4.74	4.80
195	NYSE	GPS	Wed, Mar 3, 1993	4.93	5.00	4.82	4.93
194	NYSE	GPS	Tue, Mar 2, 1993	4.67	4.91	4.65	4.89
193	NYSE	GPS	Mon, Mar 1, 1993	4.80	4.82	4.65	4.65
192	NYSE	GPS	Fri, Feb 26, 1993	4.87	4.87	4.76	4.80
191	NYSE	GPS	Thu, Feb 25, 1993	4.85	4.85	4.78	4.80
190	NYSE	GPS	Wed, Feb 24, 1993	4.83	4.93	4.80	4.83
189	NYSE	GPS	Tue, Feb 23, 1993	4.72	4.85	4.72	4.85
188	NYSE	GPS	Mon, Feb 22, 1993	4.76	4.78	4.67	4.69
187	NYSE	GPS	Fri, Feb 19, 1993	4.95	4.95	4.74	4.74
186	NYSE	GPS	Thu, Feb 18, 1993	4.95	5.02	4.83	4.89
185	NYSE	GPS	Wed, Feb 17, 1993	4.95	5.00	4.82	4.87
184	NYSE	GPS	Tue, Feb 16, 1993	5.07	5.07	4.83	4.95
183	NYSE	GPS	Fri, Feb 12, 1993	5.19	5.19	5.06	5.06
182	NYSE	GPS	Thu, Feb 11, 1993	5.20	5.24	5.17	5.19
181	NYSE	GPS	Wed, Feb 10, 1993	5.22	5.26	5.13	5.15
180	NYSE	GPS	Tue, Feb 9, 1993	5.32	5.33	5.17	5.22
179	NYSE	GPS	Mon, Feb 8, 1993	5.28	5.41	5.26	5.35
178	NYSE	GPS	Fri, Feb 5, 1993	5.48	5.48	5.28	5.30
177	NYSE	GPS	Thu, Feb 4, 1993	5.52	5.56	5.41	5.45
176	NYSE	GPS	Wed, Feb 3, 1993	5.33	5.35	5.20	5.24
175	NYSE	GPS	Tue, Feb 2, 1993	5.15	5.32	5.15	5.32
174	NYSE	GPS	Mon, Feb 1, 1993	5.06	5.20	5.06	5.19
173	NYSE	GPS	Fri, Jan 29, 1993	5.13	5.13	5.06	5.11
172	NYSE	GPS	Thu, Jan 28, 1993	5.04	5.09	5.04	5.09
171	NYSE	GPS	Wed, Jan 27, 1993	5.13	5.15	5.06	5.06
170	NYSE	GPS	Tue, Jan 26, 1993	5.26	5.26	5.07	5.13
169	NYSE	GPS	Mon, Jan 25, 1993	5.11	5.22	5.02	5.19
168	NYSE	GPS	Fri, Jan 22, 1993	5.09	5.09	5.02	5.09
167	NYSE	GPS	Thu, Jan 21, 1993	5.11	5.13	5.00	5.07
166	NYSE	GPS	Wed, Jan 20, 1993	5.19	5.26	5.13	5.13
165	NYSE	GPS	Tue, Jan 19, 1993	5.17	5.19	5.13	5.15
164	NYSE	GPS	Mon, Jan 18, 1993	5.04	5.26	5.04	5.13
163	NYSE	GPS	Fri, Jan 15, 1993	4.85	5.07	4.83	5.04
162	NYSE	GPS	Thu, Jan 14, 1993	4.78	4.87	4.76	4.82
161	NYSE	GPS	Wed, Jan 13, 1993	4.74	4.78	4.72	4.76
160	NYSE	GPS	Tue, Jan 12, 1993	4.72	4.74	4.67	4.69
159	NYSE	GPS	Mon, Jan 11, 1993	4.69	4.76	4.67	4.72
158	NYSE	GPS	Fri, Jan 8, 1993	4.78	4.78	4.61	4.65
157	NYSE	GPS	Thu, Jan 7, 1993	4.85	4.98	4.76	4.78
156	NYSE	GPS	Wed, Jan 6, 1993	4.78	4.89	4.67	4.82
155	NYSE	GPS	Tue, Jan 5, 1993	4.93	4.95	4.80	4.82
154	NYSE	GPS	Mon, Jan 4, 1993	4.95	5.00	4.89	4.91
153	NYSE	GPS	Thu, Dec 31, 1992	4.93	4.93	4.89	4.89
152	NYSE	GPS	Wed, Dec 30, 1992	4.89	4.95	4.89	4.91
151	NYSE	GPS	Tue, Dec 29, 1992	4.95	5.00	4.87	4.89
150	NYSE	GPS	Mon, Dec 28, 1992	4.93	4.96	4.83	4.93
149	NYSE	GPS	Thu, Dec 24, 1992	4.96	4.96	4.89	4.93
148	NYSE	GPS	Wed, Dec 23, 1992	4.95	4.96	4.85	4.95
147	NYSE	GPS	Tue, Dec 22, 1992	5.17	5.19	4.87	4.93
146	NYSE	GPS	Mon, Dec 21, 1992	5.06	5.13	5.04	5.09
145	NYSE	GPS	Fri, Dec 18, 1992	5.04	5.09	4.96	5.04
144	NYSE	GPS	Thu, Dec 17, 1992	4.98	5.04	4.91	4.95
143	NYSE	GPS	Wed, Dec 16, 1992	4.91	5.00	4.89	4.91
142	NYSE	GPS	Tue, Dec 15, 1992	5.11	5.15	4.87	4.96
141	NYSE	GPS	Mon, Dec 14, 1992	5.04	5.11	5.02	5.07
140	NYSE	GPS	Fri, Dec 11, 1992	4.85	5.00	4.82	5.00
139	NYSE	GPS	Thu, Dec 10, 1992	4.87	4.89	4.82	4.85
138	NYSE	GPS	Wed, Dec 9, 1992	4.95	4.95	4.82	4.89
137	NYSE	GPS	Tue, Dec 8, 1992	5.04	5.04	4.87	4.95
136	NYSE	GPS	Mon, Dec 7, 1992	5.02	5.07	4.98	5.04
135	NYSE	GPS	Fri, Dec 4, 1992	5.19	5.19	4.93	5.02
134	NYSE	GPS	Thu, Dec 3, 1992	5.26	5.43	5.19	5.24
133	NYSE	GPS	Wed, Dec 2, 1992	5.41	5.41	5.30	5.35
132	NYSE	GPS	Tue, Dec 1, 1992	5.59	5.59	5.30	5.45
131	NYSE	GPS	Mon, Nov 30, 1992	5.48	5.61	5.48	5.59
130	NYSE	GPS	Fri, Nov 27, 1992	5.33	5.46	5.32	5.46
129	NYSE	GPS	Wed, Nov 25, 1992	5.33	5.48	5.26	5.37
128	NYSE	GPS	Tue, Nov 24, 1992	5.57	5.65	5.48	5.57
127	NYSE	GPS	Mon, Nov 23, 1992	5.63	5.63	5.48	5.63
126	NYSE	GPS	Fri, Nov 20, 1992	5.46	5.67	5.43	5.61
125	NYSE	GPS	Thu, Nov 19, 1992	5.41	5.52	5.39	5.46
124	NYSE	GPS	Wed, Nov 18, 1992	5.19	5.41	5.19	5.41
123	NYSE	GPS	Tue, Nov 17, 1992	5.22	5.24	5.17	5.17
122	NYSE	GPS	Mon, Nov 16, 1992	5.19	5.26	5.13	5.22
121	NYSE	GPS	Fri, Nov 13, 1992	5.06	5.17	5.02	5.11
120	NYSE	GPS	Thu, Nov 12, 1992	4.78	5.00	4.70	5.00
119	NYSE	GPS	Wed, Nov 11, 1992	4.54	4.69	4.52	4.63
118	NYSE	GPS	Tue, Nov 10, 1992	4.52	4.57	4.46	4.52
117	NYSE	GPS	Mon, Nov 9, 1992	4.48	4.52	4.46	4.48
116	NYSE	GPS	Fri, Nov 6, 1992	4.50	4.52	4.37	4.48
115	NYSE	GPS	Thu, Nov 5, 1992	4.67	4.69	4.45	4.50
114	NYSE	GPS	Wed, Nov 4, 1992	4.93	4.93	4.83	4.91
113	NYSE	GPS	Tue, Nov 3, 1992	4.85	4.93	4.83	4.91
112	NYSE	GPS	Mon, Nov 2, 1992	4.78	4.87	4.78	4.85
111	NYSE	GPS	Fri, Oct 30, 1992	4.93	5.04	4.91	5.02
110	NYSE	GPS	Thu, Oct 29, 1992	4.89	4.96	4.83	4.96
109	NYSE	GPS	Wed, Oct 28, 1992	4.78	4.89	4.76	4.89
108	NYSE	GPS	Tue, Oct 27, 1992	4.57	4.78	4.57	4.76
107	NYSE	GPS	Mon, Oct 26, 1992	4.69	4.70	4.56	4.57
106	NYSE	GPS	Fri, Oct 23, 1992	4.67	4.67	4.63	4.65
105	NYSE	GPS	Thu, Oct 22, 1992	4.65	4.67	4.59	4.67
104	NYSE	GPS	Wed, Oct 21, 1992	4.54	4.69	4.50	4.69
103	NYSE	GPS	Tue, Oct 20, 1992	4.52	4.59	4.45	4.52
102	NYSE	GPS	Mon, Oct 19, 1992	4.54	4.54	4.46	4.50
101	NYSE	GPS	Fri, Oct 16, 1992	4.50	4.59	4.41	4.56
100	NYSE	GPS	Thu, Oct 15, 1992	4.35	4.46	4.33	4.46
99	NYSE	GPS	Wed, Oct 14, 1992	4.33	4.39	4.30	4.37
98	NYSE	GPS	Tue, Oct 13, 1992	4.24	4.33	4.20	4.32
97	NYSE	GPS	Mon, Oct 12, 1992	4.24	4.32	4.19	4.24
96	NYSE	GPS	Fri, Oct 9, 1992	4.37	4.37	4.17	4.24
95	NYSE	GPS	Thu, Oct 8, 1992	4.57	4.57	4.30	4.35
94	NYSE	GPS	Wed, Oct 7, 1992	4.50	4.50	4.24	4.39
93	NYSE	GPS	Tue, Oct 6, 1992	4.50	4.54	4.41	4.50
92	NYSE	GPS	Mon, Oct 5, 1992	4.37	4.48	4.19	4.48
91	NYSE	GPS	Fri, Oct 2, 1992	4.56	4.57	4.46	4.50
90	NYSE	GPS	Thu, Oct 1, 1992	4.74	4.76	4.56	4.57
89	NYSE	GPS	Wed, Sep 30, 1992	4.69	4.76	4.65	4.74
88	NYSE	GPS	Tue, Sep 29, 1992	4.59	4.70	4.59	4.69
87	NYSE	GPS	Mon, Sep 28, 1992	4.57	4.61	4.52	4.59
86	NYSE	GPS	Fri, Sep 25, 1992	4.61	4.65	4.45	4.56
85	NYSE	GPS	Thu, Sep 24, 1992	4.93	4.98	4.56	4.63
84	NYSE	GPS	Wed, Sep 23, 1992	4.91	4.96	4.87	4.89
83	NYSE	GPS	Tue, Sep 22, 1992	4.95	4.98	4.87	4.89
82	NYSE	GPS	Mon, Sep 21, 1992	4.91	4.98	4.85	4.96
81	NYSE	GPS	Fri, Sep 18, 1992	4.95	4.95	4.82	4.85
80	NYSE	GPS	Thu, Sep 17, 1992	5.00	5.04	4.91	4.95
79	NYSE	GPS	Wed, Sep 16, 1992	4.83	5.02	4.82	4.96
78	NYSE	GPS	Tue, Sep 15, 1992	4.96	4.98	4.83	4.85
77	NYSE	GPS	Mon, Sep 14, 1992	5.04	5.06	4.96	5.02
76	NYSE	GPS	Fri, Sep 11, 1992	4.85	4.96	4.78	4.93
75	NYSE	GPS	Thu, Sep 10, 1992	4.85	4.89	4.78	4.85
74	NYSE	GPS	Wed, Sep 9, 1992	4.91	5.00	4.87	4.96
73	NYSE	GPS	Tue, Sep 8, 1992	4.89	4.93	4.83	4.87
72	NYSE	GPS	Fri, Sep 4, 1992	4.98	5.00	4.85	4.89
71	NYSE	GPS	Thu, Sep 3, 1992	5.24	5.37	4.89	4.98
70	NYSE	GPS	Wed, Sep 2, 1992	5.02	5.30	5.02	5.28
69	NYSE	GPS	Tue, Sep 1, 1992	5.00	5.09	5.00	5.06
68	NYSE	GPS	Mon, Aug 31, 1992	4.95	5.09	4.95	5.02
67	NYSE	GPS	Fri, Aug 28, 1992	4.91	5.02	4.89	5.00
66	NYSE	GPS	Thu, Aug 27, 1992	4.91	4.96	4.89	4.91
65	NYSE	GPS	Wed, Aug 26, 1992	4.80	4.87	4.76	4.83
64	NYSE	GPS	Tue, Aug 25, 1992	4.80	4.83	4.67	4.83
63	NYSE	GPS	Mon, Aug 24, 1992	4.76	4.82	4.72	4.80
62	NYSE	GPS	Fri, Aug 21, 1992	4.89	4.95	4.78	4.85
61	NYSE	GPS	Thu, Aug 20, 1992	4.91	4.95	4.85	4.91
60	NYSE	GPS	Wed, Aug 19, 1992	4.76	4.95	4.76	4.83
59	NYSE	GPS	Tue, Aug 18, 1992	4.70	4.72	4.65	4.72
58	NYSE	GPS	Mon, Aug 17, 1992	4.67	4.76	4.65	4.72
57	NYSE	GPS	Fri, Aug 14, 1992	4.69	4.72	4.61	4.65
56	NYSE	GPS	Thu, Aug 13, 1992	4.78	4.83	4.57	4.74
55	NYSE	GPS	Wed, Aug 12, 1992	4.69	4.72	4.57	4.61
54	NYSE	GPS	Tue, Aug 11, 1992	5.30	5.32	4.70	4.80
53	NYSE	GPS	Mon, Aug 10, 1992	5.20	5.30	5.19	5.30
52	NYSE	GPS	Fri, Aug 7, 1992	5.19	5.32	5.19	5.22
51	NYSE	GPS	Thu, Aug 6, 1992	5.26	5.32	5.20	5.20
50	NYSE	GPS	Wed, Aug 5, 1992	5.24	5.24	5.15	5.22
49	NYSE	GPS	Tue, Aug 4, 1992	5.37	5.39	5.22	5.24
48	NYSE	GPS	Mon, Aug 3, 1992	5.30	5.39	5.26	5.35
47	NYSE	GPS	Fri, Jul 31, 1992	5.30	5.33	5.28	5.30
46	NYSE	GPS	Thu, Jul 30, 1992	5.30	5.32	5.22	5.30
45	NYSE	GPS	Wed, Jul 29, 1992	5.15	5.33	5.13	5.30
44	NYSE	GPS	Tue, Jul 28, 1992	4.98	5.15	4.95	5.07
43	NYSE	GPS	Mon, Jul 27, 1992	4.80	4.98	4.78	4.96
42	NYSE	GPS	Fri, Jul 24, 1992	4.82	4.83	4.74	4.76
41	NYSE	GPS	Thu, Jul 23, 1992	4.91	4.91	4.80	4.82
40	NYSE	GPS	Wed, Jul 22, 1992	4.98	5.00	4.76	4.89
39	NYSE	GPS	Tue, Jul 21, 1992	4.87	5.04	4.78	5.00
38	NYSE	GPS	Mon, Jul 20, 1992	4.82	4.87	4.70	4.87
37	NYSE	GPS	Fri, Jul 17, 1992	4.91	4.91	4.78	4.85
36	NYSE	GPS	Thu, Jul 16, 1992	4.89	4.96	4.89	4.93
35	NYSE	GPS	Wed, Jul 15, 1992	4.96	4.96	4.89	4.91
34	NYSE	GPS	Tue, Jul 14, 1992	4.95	4.98	4.93	4.98
33	NYSE	GPS	Mon, Jul 13, 1992	4.93	4.95	4.85	4.91
32	NYSE	GPS	Fri, Jul 10, 1992	5.00	5.04	4.83	4.91
31	NYSE	GPS	Thu, Jul 9, 1992	4.96	5.06	4.95	5.00
30	NYSE	GPS	Wed, Jul 8, 1992	4.82	5.11	4.72	4.95
29	NYSE	GPS	Tue, Jul 7, 1992	5.09	5.09	4.82	4.83
28	NYSE	GPS	Mon, Jul 6, 1992	5.20	5.22	5.06	5.09
27	NYSE	GPS	Thu, Jul 2, 1992	5.37	5.37	5.19	5.20
26	NYSE	GPS	Wed, Jul 1, 1992	5.09	5.35	5.09	5.30
25	NYSE	GPS	Tue, Jun 30, 1992	5.07	5.20	5.06	5.11
24	NYSE	GPS	Mon, Jun 29, 1992	4.89	5.13	4.89	5.13
23	NYSE	GPS	Fri, Jun 26, 1992	4.78	4.85	4.74	4.83
22	NYSE	GPS	Thu, Jun 25, 1992	4.80	4.87	4.70	4.80
21	NYSE	GPS	Wed, Jun 24, 1992	4.67	4.72	4.59	4.72
20	NYSE	GPS	Tue, Jun 23, 1992	4.65	4.74	4.65	4.65
19	NYSE	GPS	Mon, Jun 22, 1992	4.69	4.72	4.59	4.69
18	NYSE	GPS	Fri, Jun 19, 1992	4.70	4.76	4.67	4.76
17	NYSE	GPS	Thu, Jun 18, 1992	4.72	4.74	4.63	4.65
16	NYSE	GPS	Wed, Jun 17, 1992	4.89	4.93	4.65	4.67
15	NYSE	GPS	Tue, Jun 16, 1992	4.89	5.02	4.87	4.91
14	NYSE	GPS	Mon, Jun 15, 1992	4.93	5.04	4.89	4.93
13	NYSE	GPS	Fri, Jun 12, 1992	5.00	5.02	4.93	4.93
12	NYSE	GPS	Thu, Jun 11, 1992	4.93	4.95	4.87	4.95
11	NYSE	GPS	Wed, Jun 10, 1992	4.87	4.93	4.85	4.91
10	NYSE	GPS	Tue, Jun 9, 1992	4.98	4.98	4.83	4.83
9	NYSE	GPS	Mon, Jun 8, 1992	4.93	4.98	4.89	4.96
8	NYSE	GPS	Fri, Jun 5, 1992	4.82	4.95	4.82	4.93
7	NYSE	GPS	Thu, Jun 4, 1992	4.89	4.93	4.83	4.85
6	NYSE	GPS	Wed, Jun 3, 1992	4.85	4.91	4.76	4.78
5	NYSE	GPS	Tue, Jun 2, 1992	5.02	5.09	4.85	4.85
4	NYSE	GPS	Mon, Jun 1, 1992	5.02	5.02	4.95	4.98
3	NYSE	GPS	Fri, May 29, 1992	5.04	5.07	4.98	5.06
2	NYSE	GPS	Thu, May 28, 1992	5.04	5.11	4.96	5.00
1	NYSE	GPS	Wed, May 27, 1992	5.04	5.11	5.02	5.04
#	Exchange	Symbol	Date	Open	High	Low	Close

Gap Inc NYSE:GPS 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