Golden Sachs ETF Trust Goldman Sachs Access Investment Grade Corporate 1-5 Year Bond ETF AMEX:GSIG Historical Prices

Below are the 2173 trading days of historical prices for GSIG.

#	Exchange	Symbol	Date	Open	High	Low	Close
2173	AMEX	GSIG	Wed, Mar 6, 2024	46.55	46.55	46.55	46.55
2172	AMEX	GSIG	Tue, Mar 5, 2024	46.55	46.55	46.53	46.53
2171	AMEX	GSIG	Mon, Mar 4, 2024	46.46	46.46	46.46	46.46
2170	AMEX	GSIG	Fri, Mar 1, 2024	46.50	46.51	46.50	46.51
2169	AMEX	GSIG	Thu, Feb 29, 2024	46.54	46.54	46.54	46.38
2168	AMEX	GSIG	Wed, Feb 28, 2024	46.52	46.54	46.52	46.54
2167	AMEX	GSIG	Tue, Feb 27, 2024	46.51	46.51	46.51	46.51
2166	AMEX	GSIG	Mon, Feb 26, 2024	46.51	46.51	46.51	46.51
2165	AMEX	GSIG	Fri, Feb 23, 2024	46.57	46.57	46.57	46.57
2164	AMEX	GSIG	Thu, Feb 22, 2024	46.58	46.58	46.56	46.56
2163	AMEX	GSIG	Wed, Feb 21, 2024	46.61	46.61	46.57	46.57
2162	AMEX	GSIG	Tue, Feb 20, 2024	46.62	46.62	46.62	46.62
2161	AMEX	GSIG	Fri, Feb 16, 2024	46.53	46.53	46.53	46.53
2160	AMEX	GSIG	Thu, Feb 15, 2024	46.63	46.63	46.63	46.63
2159	AMEX	GSIG	Wed, Feb 14, 2024	46.54	46.54	46.54	46.54
2158	AMEX	GSIG	Tue, Feb 13, 2024	46.50	46.50	46.44	46.44
2157	AMEX	GSIG	Mon, Feb 12, 2024	46.67	46.67	46.67	46.67
2156	AMEX	GSIG	Fri, Feb 9, 2024	46.63	46.63	46.63	46.63
2155	AMEX	GSIG	Thu, Feb 8, 2024	46.64	46.64	46.64	46.64
2154	AMEX	GSIG	Wed, Feb 7, 2024	46.73	46.73	46.68	46.68
2153	AMEX	GSIG	Tue, Feb 6, 2024	46.72	46.72	46.70	46.71
2152	AMEX	GSIG	Mon, Feb 5, 2024	46.63	46.63	46.63	46.63
2151	AMEX	GSIG	Fri, Feb 2, 2024	46.72	46.74	46.67	46.74
2150	AMEX	GSIG	Thu, Feb 1, 2024	46.89	46.89	46.89	46.89
2149	AMEX	GSIG	Wed, Jan 31, 2024	46.99	46.99	46.93	46.77
2148	AMEX	GSIG	Tue, Jan 30, 2024	46.86	46.86	46.82	46.84
2147	AMEX	GSIG	Mon, Jan 29, 2024	46.85	46.85	46.85	46.85
2146	AMEX	GSIG	Fri, Jan 26, 2024	46.78	46.78	46.78	46.78
2145	AMEX	GSIG	Thu, Jan 25, 2024	46.76	46.82	46.76	46.82
2144	AMEX	GSIG	Wed, Jan 24, 2024	46.79	46.79	46.70	46.70
2143	AMEX	GSIG	Tue, Jan 23, 2024	46.74	46.74	46.74	46.74
2142	AMEX	GSIG	Mon, Jan 22, 2024	46.74	46.74	46.74	46.74
2141	AMEX	GSIG	Fri, Jan 19, 2024	46.70	46.70	46.70	46.70
2140	AMEX	GSIG	Thu, Jan 18, 2024	46.73	46.73	46.73	46.73
2139	AMEX	GSIG	Wed, Jan 17, 2024	46.71	46.71	46.71	46.71
2138	AMEX	GSIG	Tue, Jan 16, 2024	46.90	46.90	46.80	46.81
2137	AMEX	GSIG	Fri, Jan 12, 2024	46.93	46.93	46.93	46.93
2136	AMEX	GSIG	Thu, Jan 11, 2024	46.83	46.83	46.83	46.83
2135	AMEX	GSIG	Wed, Jan 10, 2024	46.72	46.72	46.66	46.66
2134	AMEX	GSIG	Tue, Jan 9, 2024	46.63	46.67	46.63	46.67
2133	AMEX	GSIG	Mon, Jan 8, 2024	46.60	46.66	46.60	46.64
2132	AMEX	GSIG	Fri, Jan 5, 2024	46.59	46.59	46.55	46.55
2131	AMEX	GSIG	Thu, Jan 4, 2024	46.60	46.60	46.59	46.59
2130	AMEX	GSIG	Wed, Jan 3, 2024	46.64	46.64	46.64	46.64
2129	AMEX	GSIG	Tue, Jan 2, 2024	46.65	46.65	46.65	46.65
2128	AMEX	GSIG	Fri, Dec 29, 2023	46.77	46.80	46.76	46.78
2127	AMEX	GSIG	Thu, Dec 28, 2023	46.76	46.76	46.76	46.76
2126	AMEX	GSIG	Wed, Dec 27, 2023	46.77	46.78	46.77	46.78
2125	AMEX	GSIG	Tue, Dec 26, 2023	46.83	46.86	46.83	46.67
2124	AMEX	GSIG	Fri, Dec 22, 2023	46.86	46.86	46.86	46.86
2123	AMEX	GSIG	Thu, Dec 21, 2023	46.84	46.95	46.83	46.84
2122	AMEX	GSIG	Wed, Dec 20, 2023	46.77	46.80	46.77	46.80
2121	AMEX	GSIG	Tue, Dec 19, 2023	46.72	46.72	46.72	46.72
2120	AMEX	GSIG	Mon, Dec 18, 2023	46.72	46.72	46.67	46.69
2119	AMEX	GSIG	Fri, Dec 15, 2023	46.70	46.70	46.70	46.70
2118	AMEX	GSIG	Thu, Dec 14, 2023	46.72	46.72	46.72	46.72
2117	AMEX	GSIG	Wed, Dec 13, 2023	46.62	46.62	46.62	46.62
2116	AMEX	GSIG	Tue, Dec 12, 2023	46.26	46.26	46.26	46.26
2115	AMEX	GSIG	Mon, Dec 11, 2023	46.21	46.21	46.21	46.21
2114	AMEX	GSIG	Fri, Dec 8, 2023	46.22	46.22	46.22	46.22
2113	AMEX	GSIG	Thu, Dec 7, 2023	46.36	46.36	46.36	46.36
2112	AMEX	GSIG	Wed, Dec 6, 2023	46.30	46.30	46.30	46.30
2111	AMEX	GSIG	Tue, Dec 5, 2023	46.31	46.31	46.31	46.31
2110	AMEX	GSIG	Mon, Dec 4, 2023	46.27	46.27	46.23	46.27
2109	AMEX	GSIG	Fri, Dec 1, 2023	46.30	46.30	46.30	46.30
2108	AMEX	GSIG	Thu, Nov 30, 2023	46.31	46.31	46.31	46.14
2107	AMEX	GSIG	Wed, Nov 29, 2023	46.36	46.36	46.36	46.36
2106	AMEX	GSIG	Tue, Nov 28, 2023	46.25	46.25	46.25	46.25
2105	AMEX	GSIG	Mon, Nov 27, 2023	46.11	46.11	46.11	46.11
2104	AMEX	GSIG	Fri, Nov 24, 2023	46.01	46.01	46.01	46.01
2103	AMEX	GSIG	Wed, Nov 22, 2023	46.01	46.06	46.01	46.06
2102	AMEX	GSIG	Tue, Nov 21, 2023	45.99	46.01	45.88	46.01
2101	AMEX	GSIG	Mon, Nov 20, 2023	45.95	45.95	45.95	45.95
2100	AMEX	GSIG	Fri, Nov 17, 2023	45.94	45.94	45.94	45.94
2099	AMEX	GSIG	Thu, Nov 16, 2023	45.93	45.93	45.93	45.93
2098	AMEX	GSIG	Wed, Nov 15, 2023	45.81	45.81	45.81	45.81
2097	AMEX	GSIG	Tue, Nov 14, 2023	45.89	45.89	45.89	45.89
2096	AMEX	GSIG	Mon, Nov 13, 2023	45.59	45.59	45.59	45.59
2095	AMEX	GSIG	Fri, Nov 10, 2023	45.57	45.58	45.57	45.58
2094	AMEX	GSIG	Thu, Nov 9, 2023	45.52	45.52	45.52	45.52
2093	AMEX	GSIG	Wed, Nov 8, 2023	45.66	45.66	45.66	45.66
2092	AMEX	GSIG	Tue, Nov 7, 2023	45.64	45.64	45.64	45.64
2091	AMEX	GSIG	Mon, Nov 6, 2023	45.56	45.56	45.56	45.56
2090	AMEX	GSIG	Fri, Nov 3, 2023	45.67	45.67	45.67	45.67
2089	AMEX	GSIG	Thu, Nov 2, 2023	45.52	45.52	45.52	45.52
2088	AMEX	GSIG	Wed, Nov 1, 2023	45.37	45.46	45.37	45.46
2087	AMEX	GSIG	Tue, Oct 31, 2023	45.41	45.41	45.41	45.24
2086	AMEX	GSIG	Mon, Oct 30, 2023	45.44	45.44	45.42	45.42
2085	AMEX	GSIG	Fri, Oct 27, 2023	45.47	45.47	45.47	45.47
2084	AMEX	GSIG	Thu, Oct 26, 2023	45.44	45.44	45.44	45.44
2083	AMEX	GSIG	Wed, Oct 25, 2023	45.35	45.35	45.35	45.35
2082	AMEX	GSIG	Tue, Oct 24, 2023	45.41	45.41	45.41	45.41
2081	AMEX	GSIG	Mon, Oct 23, 2023	45.39	45.40	45.39	45.40
2080	AMEX	GSIG	Fri, Oct 20, 2023	45.32	45.32	45.32	45.32
2079	AMEX	GSIG	Thu, Oct 19, 2023	45.18	45.19	45.18	45.19
2078	AMEX	GSIG	Wed, Oct 18, 2023	45.17	45.17	45.17	45.17
2077	AMEX	GSIG	Tue, Oct 17, 2023	45.33	45.33	45.26	45.26
2076	AMEX	GSIG	Mon, Oct 16, 2023	45.42	45.54	45.42	45.50
2075	AMEX	GSIG	Fri, Oct 13, 2023	45.50	45.50	45.50	45.50
2074	AMEX	GSIG	Thu, Oct 12, 2023	45.49	45.49	45.47	45.47
2073	AMEX	GSIG	Wed, Oct 11, 2023	45.58	45.58	45.56	45.56
2072	AMEX	GSIG	Tue, Oct 10, 2023	45.54	45.57	45.54	45.57
2071	AMEX	GSIG	Mon, Oct 9, 2023	45.58	45.58	45.58	45.58
2070	AMEX	GSIG	Fri, Oct 6, 2023	45.36	45.36	45.36	45.36
2069	AMEX	GSIG	Thu, Oct 5, 2023	45.40	45.40	45.36	45.38
2068	AMEX	GSIG	Wed, Oct 4, 2023	45.33	45.37	45.30	45.37
2067	AMEX	GSIG	Tue, Oct 3, 2023	45.19	45.22	44.90	45.22
2066	AMEX	GSIG	Mon, Oct 2, 2023	45.35	45.35	45.35	45.35
2065	AMEX	GSIG	Fri, Sep 29, 2023	45.58	45.58	45.58	45.46
2064	AMEX	GSIG	Thu, Sep 28, 2023	45.59	45.60	45.59	45.59
2063	AMEX	GSIG	Wed, Sep 27, 2023	45.59	45.59	45.49	45.49
2062	AMEX	GSIG	Tue, Sep 26, 2023	45.60	45.60	45.57	45.57
2061	AMEX	GSIG	Mon, Sep 25, 2023	45.61	45.61	45.61	45.61
2060	AMEX	GSIG	Fri, Sep 22, 2023	45.66	45.66	45.66	45.66
2059	AMEX	GSIG	Thu, Sep 21, 2023	45.58	45.58	45.58	45.58
2058	AMEX	GSIG	Wed, Sep 20, 2023	45.63	45.63	45.63	45.63
2057	AMEX	GSIG	Tue, Sep 19, 2023	45.69	45.69	45.67	45.67
2056	AMEX	GSIG	Mon, Sep 18, 2023	45.68	45.73	45.68	45.73
2055	AMEX	GSIG	Fri, Sep 15, 2023	45.73	45.73	45.73	45.73
2054	AMEX	GSIG	Thu, Sep 14, 2023	45.75	45.75	45.75	45.75
2053	AMEX	GSIG	Wed, Sep 13, 2023	45.75	45.75	45.75	45.75
2052	AMEX	GSIG	Tue, Sep 12, 2023	45.70	45.70	45.70	45.70
2051	AMEX	GSIG	Mon, Sep 11, 2023	45.75	45.75	45.75	45.75
2050	AMEX	GSIG	Fri, Sep 8, 2023	45.80	45.80	45.76	45.76
2049	AMEX	GSIG	Thu, Sep 7, 2023	45.72	45.76	45.72	45.76
2048	AMEX	GSIG	Wed, Sep 6, 2023	45.65	45.65	45.65	45.65
2047	AMEX	GSIG	Tue, Sep 5, 2023	45.73	45.73	45.73	45.73
2046	AMEX	GSIG	Fri, Sep 1, 2023	45.82	45.82	45.82	45.82
2045	AMEX	GSIG	Thu, Aug 31, 2023	46.04	46.04	46.01	45.88
2044	AMEX	GSIG	Wed, Aug 30, 2023	45.97	45.97	45.97	45.97
2043	AMEX	GSIG	Tue, Aug 29, 2023	46.00	46.00	45.99	45.99
2042	AMEX	GSIG	Mon, Aug 28, 2023	45.84	45.84	45.84	45.84
2041	AMEX	GSIG	Fri, Aug 25, 2023	45.78	45.78	45.78	45.78
2040	AMEX	GSIG	Thu, Aug 24, 2023	45.81	45.81	45.81	45.81
2039	AMEX	GSIG	Wed, Aug 23, 2023	45.85	45.85	45.85	45.85
2038	AMEX	GSIG	Tue, Aug 22, 2023	45.69	45.69	45.69	45.69
2037	AMEX	GSIG	Mon, Aug 21, 2023	45.71	45.71	45.71	45.71
2036	AMEX	GSIG	Fri, Aug 18, 2023	45.79	45.79	45.79	45.79
2035	AMEX	GSIG	Thu, Aug 17, 2023	45.70	45.72	45.70	45.72
2034	AMEX	GSIG	Wed, Aug 16, 2023	45.72	45.72	45.72	45.72
2033	AMEX	GSIG	Tue, Aug 15, 2023	45.78	45.78	45.78	45.78
2032	AMEX	GSIG	Mon, Aug 14, 2023	45.80	45.80	45.80	45.80
2031	AMEX	GSIG	Fri, Aug 11, 2023	45.86	45.86	45.86	45.86
2030	AMEX	GSIG	Thu, Aug 10, 2023	45.94	45.94	45.94	45.94
2029	AMEX	GSIG	Wed, Aug 9, 2023	46.03	46.03	46.03	46.03
2028	AMEX	GSIG	Tue, Aug 8, 2023	46.06	46.06	46.06	46.06
2027	AMEX	GSIG	Mon, Aug 7, 2023	46.03	46.03	46.03	46.03
2026	AMEX	GSIG	Fri, Aug 4, 2023	46.00	46.00	46.00	46.00
2025	AMEX	GSIG	Thu, Aug 3, 2023	45.84	45.84	45.84	45.84
2024	AMEX	GSIG	Wed, Aug 2, 2023	45.88	45.88	45.88	45.88
2023	AMEX	GSIG	Tue, Aug 1, 2023	45.91	45.91	45.91	45.91
2022	AMEX	GSIG	Mon, Jul 31, 2023	46.15	46.15	46.15	46.00
2021	AMEX	GSIG	Fri, Jul 28, 2023	46.10	46.10	46.10	46.10
2020	AMEX	GSIG	Thu, Jul 27, 2023	46.06	46.07	45.99	45.99
2019	AMEX	GSIG	Wed, Jul 26, 2023	46.00	46.14	46.00	46.14
2018	AMEX	GSIG	Tue, Jul 25, 2023	46.02	46.02	46.02	46.02
2017	AMEX	GSIG	Mon, Jul 24, 2023	46.04	46.04	46.04	46.04
2016	AMEX	GSIG	Fri, Jul 21, 2023	46.09	46.09	46.09	46.09
2015	AMEX	GSIG	Thu, Jul 20, 2023	46.05	46.05	46.05	46.05
2014	AMEX	GSIG	Wed, Jul 19, 2023	46.13	46.13	46.13	46.13
2013	AMEX	GSIG	Tue, Jul 18, 2023	46.09	46.09	46.09	46.09
2012	AMEX	GSIG	Mon, Jul 17, 2023	46.05	46.05	46.05	46.05
2011	AMEX	GSIG	Fri, Jul 14, 2023	46.01	46.01	46.01	46.01
2010	AMEX	GSIG	Thu, Jul 13, 2023	46.19	46.19	46.19	46.19
2009	AMEX	GSIG	Wed, Jul 12, 2023	46.03	46.03	46.03	46.03
2008	AMEX	GSIG	Tue, Jul 11, 2023	45.85	45.85	45.85	45.85
2007	AMEX	GSIG	Mon, Jul 10, 2023	45.77	45.80	45.77	45.80
2006	AMEX	GSIG	Fri, Jul 7, 2023	45.72	45.72	45.69	45.69
2005	AMEX	GSIG	Thu, Jul 6, 2023	45.65	45.65	45.65	45.65
2004	AMEX	GSIG	Wed, Jul 5, 2023	45.78	45.78	45.78	45.78
2003	AMEX	GSIG	Mon, Jul 3, 2023	45.82	45.82	45.82	45.82
2002	AMEX	GSIG	Fri, Jun 30, 2023	46.02	46.02	46.02	45.87
2001	AMEX	GSIG	Thu, Jun 29, 2023	45.95	45.98	45.95	45.98
2000	AMEX	GSIG	Wed, Jun 28, 2023	46.09	46.09	46.09	46.09
1999	AMEX	GSIG	Tue, Jun 27, 2023	45.99	45.99	45.99	45.99
1998	AMEX	GSIG	Mon, Jun 26, 2023	46.06	46.06	46.06	46.06
1997	AMEX	GSIG	Fri, Jun 23, 2023	46.00	46.00	46.00	46.00
1996	AMEX	GSIG	Thu, Jun 22, 2023	45.97	45.97	45.97	45.97
1995	AMEX	GSIG	Wed, Jun 21, 2023	46.04	46.04	46.04	46.04
1994	AMEX	GSIG	Tue, Jun 20, 2023	46.06	46.06	46.06	46.06
1993	AMEX	GSIG	Fri, Jun 16, 2023	46.00	46.00	46.00	46.00
1992	AMEX	GSIG	Thu, Jun 15, 2023	46.06	46.06	46.06	46.06
1991	AMEX	GSIG	Wed, Jun 14, 2023	45.90	45.90	45.90	45.90
1990	AMEX	GSIG	Tue, Jun 13, 2023	45.99	45.99	45.90	45.90
1989	AMEX	GSIG	Mon, Jun 12, 2023	45.98	45.98	45.98	45.98
1988	AMEX	GSIG	Fri, Jun 9, 2023	45.90	45.90	45.90	45.90
1987	AMEX	GSIG	Thu, Jun 8, 2023	46.01	46.01	46.01	46.01
1986	AMEX	GSIG	Wed, Jun 7, 2023	45.88	45.90	45.87	45.90
1985	AMEX	GSIG	Tue, Jun 6, 2023	46.00	46.00	46.00	46.00
1984	AMEX	GSIG	Mon, Jun 5, 2023	46.07	46.07	46.04	46.06
1983	AMEX	GSIG	Fri, Jun 2, 2023	46.15	46.15	46.06	46.06
1982	AMEX	GSIG	Thu, Jun 1, 2023	46.16	46.16	46.16	46.16
1981	AMEX	GSIG	Wed, May 31, 2023	46.24	46.24	46.24	46.09
1980	AMEX	GSIG	Tue, May 30, 2023	46.12	46.17	46.12	46.17
1979	AMEX	GSIG	Fri, May 26, 2023	46.00	46.00	46.00	46.00
1978	AMEX	GSIG	Thu, May 25, 2023	46.03	46.03	45.99	45.99
1977	AMEX	GSIG	Wed, May 24, 2023	46.11	46.11	46.11	46.11
1976	AMEX	GSIG	Tue, May 23, 2023	46.17	46.18	46.17	46.18
1975	AMEX	GSIG	Mon, May 22, 2023	46.15	46.15	46.15	46.15
1974	AMEX	GSIG	Fri, May 19, 2023	46.21	46.21	46.15	46.15
1973	AMEX	GSIG	Thu, May 18, 2023	46.18	46.18	46.18	46.18
1972	AMEX	GSIG	Wed, May 17, 2023	46.25	46.25	46.25	46.25
1971	AMEX	GSIG	Tue, May 16, 2023	46.30	46.30	46.30	46.30
1970	AMEX	GSIG	Mon, May 15, 2023	46.39	46.39	46.39	46.39
1969	AMEX	GSIG	Fri, May 12, 2023	46.42	46.42	46.42	46.42
1968	AMEX	GSIG	Thu, May 11, 2023	46.59	46.59	46.53	46.53
1967	AMEX	GSIG	Wed, May 10, 2023	46.48	46.51	46.48	46.51
1966	AMEX	GSIG	Tue, May 9, 2023	46.35	46.35	46.32	46.32
1965	AMEX	GSIG	Mon, May 8, 2023	46.36	46.36	46.33	46.33
1964	AMEX	GSIG	Fri, May 5, 2023	46.42	46.42	46.42	46.42
1963	AMEX	GSIG	Thu, May 4, 2023	46.57	46.57	46.57	46.57
1962	AMEX	GSIG	Wed, May 3, 2023	46.56	46.56	46.56	46.56
1961	AMEX	GSIG	Tue, May 2, 2023	46.44	46.44	46.44	46.44
1960	AMEX	GSIG	Mon, May 1, 2023	46.34	46.34	46.29	46.29
1959	AMEX	GSIG	Fri, Apr 28, 2023	46.48	46.54	46.48	46.45
1958	AMEX	GSIG	Thu, Apr 27, 2023	46.41	46.41	46.41	46.41
1957	AMEX	GSIG	Wed, Apr 26, 2023	46.48	46.52	46.48	46.52
1956	AMEX	GSIG	Tue, Apr 25, 2023	46.56	46.66	46.56	46.58
1955	AMEX	GSIG	Mon, Apr 24, 2023	46.43	46.43	46.42	46.42
1954	AMEX	GSIG	Fri, Apr 21, 2023	46.37	46.37	46.35	46.35
1953	AMEX	GSIG	Thu, Apr 20, 2023	46.33	46.41	46.33	46.34
1952	AMEX	GSIG	Wed, Apr 19, 2023	46.25	46.25	46.23	46.23
1951	AMEX	GSIG	Tue, Apr 18, 2023	46.33	46.33	46.32	46.32
1950	AMEX	GSIG	Mon, Apr 17, 2023	46.30	46.41	46.30	46.30
1949	AMEX	GSIG	Fri, Apr 14, 2023	46.40	46.40	46.40	46.40
1948	AMEX	GSIG	Thu, Apr 13, 2023	46.50	46.50	46.50	46.50
1947	AMEX	GSIG	Wed, Apr 12, 2023	46.47	46.47	46.41	46.41
1946	AMEX	GSIG	Tue, Apr 11, 2023	46.35	46.35	46.35	46.35
1945	AMEX	GSIG	Mon, Apr 10, 2023	46.38	46.38	46.38	46.38
1944	AMEX	GSIG	Thu, Apr 6, 2023	46.53	46.53	46.47	46.47
1943	AMEX	GSIG	Wed, Apr 5, 2023	46.54	46.54	46.54	46.54
1942	AMEX	GSIG	Tue, Apr 4, 2023	46.52	46.52	46.52	46.52
1941	AMEX	GSIG	Mon, Apr 3, 2023	46.36	46.47	46.36	46.47
1940	AMEX	GSIG	Fri, Mar 31, 2023	46.34	46.40	46.34	46.28
1939	AMEX	GSIG	Thu, Mar 30, 2023	46.21	46.21	46.21	46.21
1938	AMEX	GSIG	Wed, Mar 29, 2023	46.11	46.20	46.11	46.20
1937	AMEX	GSIG	Tue, Mar 28, 2023	46.11	46.11	46.11	46.11
1936	AMEX	GSIG	Mon, Mar 27, 2023	46.15	46.15	46.15	46.15
1935	AMEX	GSIG	Fri, Mar 24, 2023	46.43	46.43	46.43	46.43
1934	AMEX	GSIG	Thu, Mar 23, 2023	46.36	46.36	46.36	46.36
1933	AMEX	GSIG	Wed, Mar 22, 2023	46.29	46.29	46.29	46.29
1932	AMEX	GSIG	Tue, Mar 21, 2023	46.04	46.04	46.04	46.04
1931	AMEX	GSIG	Mon, Mar 20, 2023	45.95	45.95	45.95	45.95
1930	AMEX	GSIG	Fri, Mar 17, 2023	46.06	46.06	46.06	46.06
1929	AMEX	GSIG	Thu, Mar 16, 2023	45.81	45.81	45.81	45.81
1928	AMEX	GSIG	Wed, Mar 15, 2023	45.88	45.92	45.88	45.92
1927	AMEX	GSIG	Tue, Mar 14, 2023	45.71	45.79	45.65	45.79
1926	AMEX	GSIG	Mon, Mar 13, 2023	45.78	45.78	45.78	45.78
1925	AMEX	GSIG	Fri, Mar 10, 2023	45.72	45.79	45.72	45.79
1924	AMEX	GSIG	Thu, Mar 9, 2023	45.54	45.57	45.54	45.57
1923	AMEX	GSIG	Wed, Mar 8, 2023	45.44	45.44	45.44	45.44
1922	AMEX	GSIG	Tue, Mar 7, 2023	45.50	45.50	45.50	45.50
1921	AMEX	GSIG	Mon, Mar 6, 2023	45.64	45.64	45.64	45.64
1920	AMEX	GSIG	Fri, Mar 3, 2023	45.65	45.67	45.65	45.67
1919	AMEX	GSIG	Thu, Mar 2, 2023	45.47	45.55	45.47	45.55
1918	AMEX	GSIG	Wed, Mar 1, 2023	45.52	45.52	45.52	45.52
1917	AMEX	GSIG	Tue, Feb 28, 2023	45.75	45.76	45.75	45.66
1916	AMEX	GSIG	Mon, Feb 27, 2023	45.76	45.76	45.76	45.76
1915	AMEX	GSIG	Fri, Feb 24, 2023	45.71	45.71	45.71	45.71
1914	AMEX	GSIG	Thu, Feb 23, 2023	45.83	45.83	45.83	45.83
1913	AMEX	GSIG	Wed, Feb 22, 2023	45.79	45.79	45.78	45.78
1912	AMEX	GSIG	Tue, Feb 21, 2023	45.76	45.76	45.76	45.76
1911	AMEX	GSIG	Fri, Feb 17, 2023	45.84	45.94	45.84	45.94
1910	AMEX	GSIG	Thu, Feb 16, 2023	45.89	45.89	45.88	45.88
1909	AMEX	GSIG	Wed, Feb 15, 2023	45.91	45.91	45.87	45.90
1908	AMEX	GSIG	Tue, Feb 14, 2023	45.94	45.94	45.94	45.94
1907	AMEX	GSIG	Mon, Feb 13, 2023	46.00	46.05	46.00	46.02
1906	AMEX	GSIG	Fri, Feb 10, 2023	46.04	46.05	46.03	46.03
1905	AMEX	GSIG	Thu, Feb 9, 2023	46.09	46.09	46.09	46.09
1904	AMEX	GSIG	Wed, Feb 8, 2023	46.16	46.16	46.16	46.16
1903	AMEX	GSIG	Tue, Feb 7, 2023	46.14	46.15	45.97	46.15
1902	AMEX	GSIG	Mon, Feb 6, 2023	46.16	46.17	46.14	46.14
1901	AMEX	GSIG	Fri, Feb 3, 2023	46.32	46.32	46.32	46.32
1900	AMEX	GSIG	Thu, Feb 2, 2023	46.57	46.57	46.55	46.55
1899	AMEX	GSIG	Wed, Feb 1, 2023	46.51	46.51	46.51	46.51
1898	AMEX	GSIG	Tue, Jan 31, 2023	46.43	46.43	46.43	46.34
1897	AMEX	GSIG	Mon, Jan 30, 2023	46.27	46.27	46.27	46.27
1896	AMEX	GSIG	Fri, Jan 27, 2023	46.35	46.35	46.34	46.34
1895	AMEX	GSIG	Thu, Jan 26, 2023	46.39	46.39	46.37	46.37
1894	AMEX	GSIG	Wed, Jan 25, 2023	46.39	46.39	46.39	46.39
1893	AMEX	GSIG	Tue, Jan 24, 2023	46.37	46.37	46.37	46.37
1892	AMEX	GSIG	Mon, Jan 23, 2023	46.32	46.32	46.32	46.32
1891	AMEX	GSIG	Fri, Jan 20, 2023	46.38	46.38	46.38	46.38
1890	AMEX	GSIG	Thu, Jan 19, 2023	46.39	46.59	46.39	46.40
1889	AMEX	GSIG	Wed, Jan 18, 2023	46.48	46.48	46.48	46.48
1888	AMEX	GSIG	Tue, Jan 17, 2023	46.24	46.54	46.24	46.28
1887	AMEX	GSIG	Fri, Jan 13, 2023	46.23	46.23	46.23	46.23
1886	AMEX	GSIG	Thu, Jan 12, 2023	46.19	46.29	46.19	46.29
1885	AMEX	GSIG	Wed, Jan 11, 2023	46.13	46.13	46.13	46.13
1884	AMEX	GSIG	Tue, Jan 10, 2023	46.05	46.05	46.05	46.05
1883	AMEX	GSIG	Mon, Jan 9, 2023	46.09	46.09	46.09	46.09
1882	AMEX	GSIG	Fri, Jan 6, 2023	46.03	46.03	46.03	46.03
1881	AMEX	GSIG	Thu, Jan 5, 2023	45.75	45.75	45.75	45.75
1880	AMEX	GSIG	Wed, Jan 4, 2023	45.83	45.83	45.83	45.83
1879	AMEX	GSIG	Tue, Jan 3, 2023	45.75	45.75	45.75	45.75
1878	AMEX	GSIG	Fri, Dec 30, 2022	45.68	45.70	45.66	45.70
1877	AMEX	GSIG	Thu, Dec 29, 2022	45.76	45.76	45.76	45.76
1876	AMEX	GSIG	Wed, Dec 28, 2022	45.68	45.68	45.68	45.68
1875	AMEX	GSIG	Tue, Dec 27, 2022	45.70	45.70	45.70	45.70
1874	AMEX	GSIG	Fri, Dec 23, 2022	46.08	46.08	46.08	45.85
1873	AMEX	GSIG	Thu, Dec 22, 2022	46.11	46.11	46.11	46.11
1872	AMEX	GSIG	Wed, Dec 21, 2022	46.08	46.11	46.04	46.11
1871	AMEX	GSIG	Tue, Dec 20, 2022	45.99	45.99	45.99	45.99
1870	AMEX	GSIG	Mon, Dec 19, 2022	46.09	46.09	45.81	46.07
1869	AMEX	GSIG	Fri, Dec 16, 2022	46.19	46.19	46.19	46.19
1868	AMEX	GSIG	Thu, Dec 15, 2022	46.16	46.19	45.99	46.19
1867	AMEX	GSIG	Wed, Dec 14, 2022	46.10	46.17	46.10	46.17
1866	AMEX	GSIG	Tue, Dec 13, 2022	46.14	46.14	46.12	46.12
1865	AMEX	GSIG	Mon, Dec 12, 2022	45.99	45.99	45.96	45.96
1864	AMEX	GSIG	Fri, Dec 9, 2022	46.04	46.04	46.01	46.01
1863	AMEX	GSIG	Thu, Dec 8, 2022	46.08	46.08	46.03	46.05
1862	AMEX	GSIG	Wed, Dec 7, 2022	46.05	46.11	46.04	46.11
1861	AMEX	GSIG	Tue, Dec 6, 2022	45.95	45.97	45.95	45.96
1860	AMEX	GSIG	Mon, Dec 5, 2022	45.95	45.99	45.94	45.95
1859	AMEX	GSIG	Fri, Dec 2, 2022	45.93	46.12	45.92	46.12
1858	AMEX	GSIG	Thu, Dec 1, 2022	45.99	46.07	45.99	46.07
1857	AMEX	GSIG	Wed, Nov 30, 2022	45.75	46.00	45.75	45.91
1856	AMEX	GSIG	Tue, Nov 29, 2022	45.84	45.84	45.79	45.79
1855	AMEX	GSIG	Mon, Nov 28, 2022	45.86	45.86	45.86	45.86
1854	AMEX	GSIG	Fri, Nov 25, 2022	45.90	45.90	45.90	45.90
1853	AMEX	GSIG	Wed, Nov 23, 2022	45.83	46.03	45.82	45.87
1852	AMEX	GSIG	Tue, Nov 22, 2022	45.76	45.78	45.76	45.78
1851	AMEX	GSIG	Mon, Nov 21, 2022	45.72	45.72	45.72	45.72
1850	AMEX	GSIG	Fri, Nov 18, 2022	45.78	45.78	45.75	45.75
1849	AMEX	GSIG	Thu, Nov 17, 2022	45.70	45.76	45.70	45.76
1848	AMEX	GSIG	Wed, Nov 16, 2022	45.83	45.85	45.83	45.85
1847	AMEX	GSIG	Tue, Nov 15, 2022	45.81	45.81	45.81	45.81
1846	AMEX	GSIG	Mon, Nov 14, 2022	45.66	45.66	45.64	45.64
1845	AMEX	GSIG	Fri, Nov 11, 2022	45.71	45.72	45.71	45.72
1844	AMEX	GSIG	Thu, Nov 10, 2022	45.68	45.71	45.68	45.70
1843	AMEX	GSIG	Wed, Nov 9, 2022	45.19	45.19	45.16	45.19
1842	AMEX	GSIG	Tue, Nov 8, 2022	45.13	45.16	44.76	45.16
1841	AMEX	GSIG	Mon, Nov 7, 2022	45.07	45.12	45.05	45.08
1840	AMEX	GSIG	Fri, Nov 4, 2022	45.12	45.12	45.12	45.12
1839	AMEX	GSIG	Thu, Nov 3, 2022	45.01	45.01	44.98	44.98
1838	AMEX	GSIG	Wed, Nov 2, 2022	45.11	45.11	45.02	45.02
1837	AMEX	GSIG	Tue, Nov 1, 2022	45.11	45.11	45.11	45.11
1836	AMEX	GSIG	Mon, Oct 31, 2022	45.22	45.29	45.17	45.08
1835	AMEX	GSIG	Fri, Oct 28, 2022	45.26	45.26	45.26	45.26
1834	AMEX	GSIG	Thu, Oct 27, 2022	45.30	45.30	45.27	45.27
1833	AMEX	GSIG	Wed, Oct 26, 2022	45.17	45.17	45.17	45.17
1832	AMEX	GSIG	Tue, Oct 25, 2022	45.12	45.12	45.12	45.12
1831	AMEX	GSIG	Mon, Oct 24, 2022	44.99	44.99	44.99	44.99
1830	AMEX	GSIG	Fri, Oct 21, 2022	44.95	44.99	44.95	44.99
1829	AMEX	GSIG	Thu, Oct 20, 2022	44.80	44.80	44.80	44.80
1828	AMEX	GSIG	Wed, Oct 19, 2022	44.88	44.88	44.88	44.88
1827	AMEX	GSIG	Tue, Oct 18, 2022	45.10	45.10	45.10	45.10
1826	AMEX	GSIG	Mon, Oct 17, 2022	45.04	45.04	45.04	45.04
1825	AMEX	GSIG	Fri, Oct 14, 2022	44.96	44.96	44.96	44.96
1824	AMEX	GSIG	Thu, Oct 13, 2022	45.08	45.16	45.08	45.11
1823	AMEX	GSIG	Wed, Oct 12, 2022	45.15	45.15	45.15	45.15
1822	AMEX	GSIG	Tue, Oct 11, 2022	45.18	45.18	45.18	45.18
1821	AMEX	GSIG	Mon, Oct 10, 2022	45.29	45.29	45.23	45.23
1820	AMEX	GSIG	Fri, Oct 7, 2022	45.28	45.28	45.28	45.28
1819	AMEX	GSIG	Thu, Oct 6, 2022	45.44	45.44	45.44	45.44
1818	AMEX	GSIG	Wed, Oct 5, 2022	45.51	45.51	45.51	45.51
1817	AMEX	GSIG	Tue, Oct 4, 2022	45.63	45.63	45.61	45.62
1816	AMEX	GSIG	Mon, Oct 3, 2022	45.50	45.55	45.50	45.51
1815	AMEX	GSIG	Fri, Sep 30, 2022	45.44	45.44	45.32	45.24
1814	AMEX	GSIG	Thu, Sep 29, 2022	45.32	45.39	45.25	45.39
1813	AMEX	GSIG	Wed, Sep 28, 2022	45.45	45.54	45.45	45.54
1812	AMEX	GSIG	Tue, Sep 27, 2022	45.15	45.15	45.15	45.15
1811	AMEX	GSIG	Mon, Sep 26, 2022	45.43	45.43	45.26	45.26
1810	AMEX	GSIG	Fri, Sep 23, 2022	45.54	45.56	45.54	45.56
1809	AMEX	GSIG	Thu, Sep 22, 2022	45.68	45.68	45.68	45.68
1808	AMEX	GSIG	Wed, Sep 21, 2022	45.89	45.89	45.89	45.89
1807	AMEX	GSIG	Tue, Sep 20, 2022	45.91	45.91	45.91	45.91
1806	AMEX	GSIG	Mon, Sep 19, 2022	45.95	45.98	45.95	45.98
1805	AMEX	GSIG	Fri, Sep 16, 2022	46.06	46.06	46.06	46.06
1804	AMEX	GSIG	Thu, Sep 15, 2022	46.06	46.06	46.06	46.06
1803	AMEX	GSIG	Wed, Sep 14, 2022	46.12	46.12	46.10	46.10
1802	AMEX	GSIG	Tue, Sep 13, 2022	46.11	46.11	46.11	46.11
1801	AMEX	GSIG	Mon, Sep 12, 2022	46.31	46.31	46.31	46.31
1800	AMEX	GSIG	Fri, Sep 9, 2022	46.31	46.31	46.31	46.31
1799	AMEX	GSIG	Thu, Sep 8, 2022	46.31	46.31	46.31	46.31
1798	AMEX	GSIG	Wed, Sep 7, 2022	46.25	46.32	46.25	46.32
1797	AMEX	GSIG	Tue, Sep 6, 2022	46.18	46.18	46.18	46.18
1796	AMEX	GSIG	Fri, Sep 2, 2022	46.34	46.34	46.34	46.34
1795	AMEX	GSIG	Thu, Sep 1, 2022	46.26	46.26	46.26	46.26
1794	AMEX	GSIG	Wed, Aug 31, 2022	46.38	46.38	46.38	46.29
1793	AMEX	GSIG	Tue, Aug 30, 2022	46.52	46.52	46.52	46.52
1792	AMEX	GSIG	Mon, Aug 29, 2022	46.53	46.53	46.53	46.53
1791	AMEX	GSIG	Fri, Aug 26, 2022	46.67	46.67	46.62	46.62
1790	AMEX	GSIG	Thu, Aug 25, 2022	46.75	46.75	46.75	46.75
1789	AMEX	GSIG	Wed, Aug 24, 2022	46.59	46.59	46.59	46.59
1788	AMEX	GSIG	Tue, Aug 23, 2022	46.65	46.65	46.65	46.65
1787	AMEX	GSIG	Mon, Aug 22, 2022	46.62	46.62	46.62	46.62
1786	AMEX	GSIG	Fri, Aug 19, 2022	46.76	46.76	46.76	46.76
1785	AMEX	GSIG	Thu, Aug 18, 2022	46.88	46.88	46.88	46.88
1784	AMEX	GSIG	Wed, Aug 17, 2022	46.82	46.82	46.82	46.82
1783	AMEX	GSIG	Tue, Aug 16, 2022	46.96	46.96	46.96	46.96
1782	AMEX	GSIG	Mon, Aug 15, 2022	47.04	47.04	47.04	47.04
1781	AMEX	GSIG	Fri, Aug 12, 2022	47.00	47.00	47.00	47.00
1780	AMEX	GSIG	Thu, Aug 11, 2022	46.87	46.87	46.87	46.87
1779	AMEX	GSIG	Wed, Aug 10, 2022	47.01	47.01	46.95	46.95
1778	AMEX	GSIG	Tue, Aug 9, 2022	46.76	46.76	46.76	46.76
1777	AMEX	GSIG	Mon, Aug 8, 2022	46.85	46.85	46.85	46.85
1776	AMEX	GSIG	Fri, Aug 5, 2022	46.83	46.83	46.83	46.83
1775	AMEX	GSIG	Thu, Aug 4, 2022	47.10	47.10	47.10	47.10
1774	AMEX	GSIG	Wed, Aug 3, 2022	46.88	46.97	46.88	46.97
1773	AMEX	GSIG	Tue, Aug 2, 2022	46.89	46.89	46.89	46.89
1772	AMEX	GSIG	Mon, Aug 1, 2022	47.12	47.12	47.12	47.12
1771	AMEX	GSIG	Fri, Jul 29, 2022	47.24	47.24	47.24	47.15
1770	AMEX	GSIG	Thu, Jul 28, 2022	47.13	47.20	47.13	47.20
1769	AMEX	GSIG	Wed, Jul 27, 2022	46.99	46.99	46.99	46.99
1768	AMEX	GSIG	Tue, Jul 26, 2022	46.86	46.86	46.82	46.82
1767	AMEX	GSIG	Mon, Jul 25, 2022	46.88	46.89	46.85	46.85
1766	AMEX	GSIG	Fri, Jul 22, 2022	46.90	46.93	46.90	46.93
1765	AMEX	GSIG	Thu, Jul 21, 2022	46.73	46.73	46.73	46.73
1764	AMEX	GSIG	Wed, Jul 20, 2022	46.49	46.49	46.49	46.49
1763	AMEX	GSIG	Tue, Jul 19, 2022	46.55	46.55	46.55	46.55
1762	AMEX	GSIG	Mon, Jul 18, 2022	46.53	46.53	46.53	46.53
1761	AMEX	GSIG	Fri, Jul 15, 2022	46.60	46.60	46.60	46.60
1760	AMEX	GSIG	Thu, Jul 14, 2022	46.38	46.53	46.38	46.53
1759	AMEX	GSIG	Wed, Jul 13, 2022	46.56	46.56	46.56	46.56
1758	AMEX	GSIG	Tue, Jul 12, 2022	46.58	46.58	46.58	46.58
1757	AMEX	GSIG	Mon, Jul 11, 2022	46.65	46.65	46.57	46.57
1756	AMEX	GSIG	Fri, Jul 8, 2022	46.59	46.59	46.59	46.59
1755	AMEX	GSIG	Thu, Jul 7, 2022	46.65	46.65	46.65	46.65
1754	AMEX	GSIG	Wed, Jul 6, 2022	46.62	46.62	46.62	46.62
1753	AMEX	GSIG	Tue, Jul 5, 2022	46.75	46.75	46.75	46.75
1752	AMEX	GSIG	Fri, Jul 1, 2022	46.71	46.71	46.71	46.71
1751	AMEX	GSIG	Thu, Jun 30, 2022	46.55	46.55	46.55	46.47
1750	AMEX	GSIG	Wed, Jun 29, 2022	46.40	46.45	46.40	46.45
1749	AMEX	GSIG	Tue, Jun 28, 2022	46.33	46.33	46.33	46.33
1748	AMEX	GSIG	Mon, Jun 27, 2022	46.36	46.36	46.36	46.36
1747	AMEX	GSIG	Fri, Jun 24, 2022	46.43	46.45	46.43	46.45
1746	AMEX	GSIG	Thu, Jun 23, 2022	46.41	46.41	46.41	46.41
1745	AMEX	GSIG	Wed, Jun 22, 2022	46.27	46.27	46.27	46.27
1744	AMEX	GSIG	Tue, Jun 21, 2022	46.22	46.22	46.22	46.22
1743	AMEX	GSIG	Fri, Jun 17, 2022	46.26	46.26	46.26	46.26
1742	AMEX	GSIG	Thu, Jun 16, 2022	46.22	46.22	46.22	46.22
1741	AMEX	GSIG	Wed, Jun 15, 2022	46.08	46.24	46.08	46.24
1740	AMEX	GSIG	Tue, Jun 14, 2022	45.87	45.87	45.87	45.87
1739	AMEX	GSIG	Mon, Jun 13, 2022	46.22	46.23	46.08	46.08
1738	AMEX	GSIG	Fri, Jun 10, 2022	46.50	46.50	46.50	46.50
1737	AMEX	GSIG	Thu, Jun 9, 2022	46.74	46.74	46.74	46.74
1736	AMEX	GSIG	Wed, Jun 8, 2022	46.89	46.90	46.86	46.86
1735	AMEX	GSIG	Tue, Jun 7, 2022	46.93	46.93	46.93	46.93
1734	AMEX	GSIG	Mon, Jun 6, 2022	46.90	46.90	46.90	46.90
1733	AMEX	GSIG	Fri, Jun 3, 2022	46.96	46.96	46.96	46.96
1732	AMEX	GSIG	Thu, Jun 2, 2022	47.01	47.01	47.01	47.01
1731	AMEX	GSIG	Wed, Jun 1, 2022	46.99	46.99	46.99	46.99
1730	AMEX	GSIG	Tue, May 31, 2022	47.21	47.21	47.21	47.14
1729	AMEX	GSIG	Fri, May 27, 2022	47.35	47.35	47.35	47.35
1728	AMEX	GSIG	Thu, May 26, 2022	47.28	47.28	47.28	47.28
1727	AMEX	GSIG	Wed, May 25, 2022	47.24	47.24	47.24	47.24
1726	AMEX	GSIG	Tue, May 24, 2022	47.12	47.12	47.12	47.12
1725	AMEX	GSIG	Mon, May 23, 2022	46.92	46.92	46.92	46.92
1724	AMEX	GSIG	Fri, May 20, 2022	46.92	46.95	46.92	46.95
1723	AMEX	GSIG	Thu, May 19, 2022	46.86	46.89	46.86	46.89
1722	AMEX	GSIG	Wed, May 18, 2022	46.80	46.80	46.80	46.80
1721	AMEX	GSIG	Tue, May 17, 2022	46.89	46.89	46.81	46.83
1720	AMEX	GSIG	Mon, May 16, 2022	46.98	46.98	46.98	46.98
1719	AMEX	GSIG	Fri, May 13, 2022	46.83	46.91	46.83	46.91
1718	AMEX	GSIG	Thu, May 12, 2022	46.95	46.95	46.95	46.95
1717	AMEX	GSIG	Wed, May 11, 2022	46.90	46.90	46.90	46.90
1716	AMEX	GSIG	Tue, May 10, 2022	46.88	46.90	46.88	46.90
1715	AMEX	GSIG	Mon, May 9, 2022	46.88	46.88	46.88	46.88
1714	AMEX	GSIG	Fri, May 6, 2022	46.82	46.82	46.73	46.73
1713	AMEX	GSIG	Thu, May 5, 2022	46.78	46.81	46.78	46.81
1712	AMEX	GSIG	Wed, May 4, 2022	46.97	46.97	46.97	46.97
1711	AMEX	GSIG	Tue, May 3, 2022	46.78	46.78	46.78	46.78
1710	AMEX	GSIG	Mon, May 2, 2022	46.79	46.79	46.79	46.74
1709	AMEX	GSIG	Fri, Apr 29, 2022	46.83	46.83	46.83	46.83
1708	AMEX	GSIG	Thu, Apr 28, 2022	46.98	46.98	46.98	46.98
1707	AMEX	GSIG	Wed, Apr 27, 2022	47.02	47.02	47.02	47.02
1706	AMEX	GSIG	Tue, Apr 26, 2022	47.13	47.13	47.13	47.13
1705	AMEX	GSIG	Fri, Apr 22, 2022	46.86	46.86	46.86	46.86
1704	AMEX	GSIG	Thu, Apr 21, 2022	46.82	46.84	46.82	46.84
1703	AMEX	GSIG	Wed, Apr 20, 2022	47.03	47.06	47.03	47.03
1702	AMEX	GSIG	Tue, Apr 19, 2022	47.05	47.05	46.77	46.94
1701	AMEX	GSIG	Mon, Apr 18, 2022	47.17	47.17	47.15	47.15
1700	AMEX	GSIG	Thu, Apr 14, 2022	47.22	47.22	47.21	47.21
1699	AMEX	GSIG	Wed, Apr 13, 2022	47.36	47.36	47.36	47.36
1698	AMEX	GSIG	Tue, Apr 12, 2022	47.30	47.30	47.30	47.30
1697	AMEX	GSIG	Mon, Apr 11, 2022	47.15	47.15	47.15	47.15
1696	AMEX	GSIG	Fri, Apr 8, 2022	47.20	47.21	47.20	47.21
1695	AMEX	GSIG	Thu, Apr 7, 2022	47.34	47.35	47.32	47.32
1694	AMEX	GSIG	Wed, Apr 6, 2022	47.28	47.28	47.28	47.28
1693	AMEX	GSIG	Tue, Apr 5, 2022	47.32	47.33	47.32	47.33
1692	AMEX	GSIG	Mon, Apr 4, 2022	47.48	47.54	47.48	47.54
1691	AMEX	GSIG	Fri, Apr 1, 2022	47.48	47.48	47.48	47.48
1690	AMEX	GSIG	Thu, Mar 31, 2022	47.62	47.62	47.62	47.57
1689	AMEX	GSIG	Wed, Mar 30, 2022	47.59	47.61	47.59	47.61
1688	AMEX	GSIG	Tue, Mar 29, 2022	47.59	47.59	47.59	47.59
1687	AMEX	GSIG	Mon, Mar 28, 2022	47.42	47.42	47.42	47.42
1686	AMEX	GSIG	Fri, Mar 25, 2022	47.39	47.41	47.38	47.41
1685	AMEX	GSIG	Thu, Mar 24, 2022	47.59	47.59	47.59	47.59
1684	AMEX	GSIG	Wed, Mar 23, 2022	47.60	47.60	47.60	47.60
1683	AMEX	GSIG	Tue, Mar 22, 2022	47.59	47.59	47.59	47.59
1682	AMEX	GSIG	Mon, Mar 21, 2022	47.56	47.56	47.56	47.56
1681	AMEX	GSIG	Fri, Mar 18, 2022	47.82	47.82	47.80	47.80
1680	AMEX	GSIG	Thu, Mar 17, 2022	47.78	47.79	47.78	47.79
1679	AMEX	GSIG	Wed, Mar 16, 2022	47.70	47.70	47.70	47.70
1678	AMEX	GSIG	Tue, Mar 15, 2022	47.64	47.64	47.64	47.64
1677	AMEX	GSIG	Mon, Mar 14, 2022	47.60	47.60	47.56	47.56
1676	AMEX	GSIG	Fri, Mar 11, 2022	47.81	47.81	47.80	47.80
1675	AMEX	GSIG	Thu, Mar 10, 2022	47.86	47.86	47.86	47.86
1674	AMEX	GSIG	Wed, Mar 9, 2022	47.98	48.00	47.98	48.00
1673	AMEX	GSIG	Tue, Mar 8, 2022	48.18	48.18	48.00	48.00
1672	AMEX	GSIG	Mon, Mar 7, 2022	48.16	48.16	48.16	48.16
1671	AMEX	GSIG	Fri, Mar 4, 2022	48.38	48.38	48.38	48.38
1670	AMEX	GSIG	Thu, Mar 3, 2022	48.39	48.39	48.39	48.39
1669	AMEX	GSIG	Wed, Mar 2, 2022	48.38	48.38	48.38	48.38
1668	AMEX	GSIG	Tue, Mar 1, 2022	48.64	48.64	48.64	48.64
1667	AMEX	GSIG	Mon, Feb 28, 2022	48.57	48.58	48.56	48.52
1666	AMEX	GSIG	Fri, Feb 25, 2022	48.38	48.38	48.38	48.38
1665	AMEX	GSIG	Thu, Feb 24, 2022	48.38	48.38	48.38	48.38
1664	AMEX	GSIG	Wed, Feb 23, 2022	48.39	48.39	48.33	48.33
1663	AMEX	GSIG	Tue, Feb 22, 2022	48.45	48.45	48.41	48.41
1662	AMEX	GSIG	Fri, Feb 18, 2022	48.51	48.51	48.47	48.47
1661	AMEX	GSIG	Thu, Feb 17, 2022	48.48	48.48	48.48	48.48
1660	AMEX	GSIG	Wed, Feb 16, 2022	48.48	48.48	48.48	48.48
1659	AMEX	GSIG	Tue, Feb 15, 2022	48.43	48.43	48.43	48.43
1658	AMEX	GSIG	Mon, Feb 14, 2022	48.44	48.44	48.44	48.44
1657	AMEX	GSIG	Fri, Feb 11, 2022	48.55	48.60	48.44	48.57
1656	AMEX	GSIG	Thu, Feb 10, 2022	48.57	48.61	48.43	48.43
1655	AMEX	GSIG	Wed, Feb 9, 2022	48.78	48.78	48.72	48.72
1654	AMEX	GSIG	Tue, Feb 8, 2022	48.82	48.82	48.72	48.72
1653	AMEX	GSIG	Mon, Feb 7, 2022	48.75	48.79	48.75	48.76
1652	AMEX	GSIG	Fri, Feb 4, 2022	48.68	48.71	48.68	48.71
1651	AMEX	GSIG	Thu, Feb 3, 2022	49.00	49.00	48.89	48.89
1650	AMEX	GSIG	Wed, Feb 2, 2022	48.98	48.98	48.98	48.98
1649	AMEX	GSIG	Tue, Feb 1, 2022	48.95	48.99	48.89	48.94
1648	AMEX	GSIG	Mon, Jan 31, 2022	48.95	49.15	48.95	48.91
1647	AMEX	GSIG	Fri, Jan 28, 2022	48.92	49.15	48.92	48.94
1646	AMEX	GSIG	Thu, Jan 27, 2022	48.92	48.92	48.92	48.92
1645	AMEX	GSIG	Wed, Jan 26, 2022	49.37	49.37	48.98	48.98
1644	AMEX	GSIG	Tue, Jan 25, 2022	49.18	49.18	49.11	49.11
1643	AMEX	GSIG	Mon, Jan 24, 2022	49.17	49.17	49.02	49.16
1642	AMEX	GSIG	Fri, Jan 21, 2022	49.24	49.24	49.13	49.13
1641	AMEX	GSIG	Thu, Jan 20, 2022	49.06	49.06	49.06	49.06
1640	AMEX	GSIG	Wed, Jan 19, 2022	49.44	49.44	49.09	49.09
1639	AMEX	GSIG	Tue, Jan 18, 2022	49.13	49.23	48.95	49.07
1638	AMEX	GSIG	Fri, Jan 14, 2022	49.22	49.23	49.22	49.23
1637	AMEX	GSIG	Thu, Jan 13, 2022	49.32	49.32	49.32	49.32
1636	AMEX	GSIG	Wed, Jan 12, 2022	49.29	49.29	49.29	49.29
1635	AMEX	GSIG	Tue, Jan 11, 2022	49.29	49.29	49.29	49.29
1634	AMEX	GSIG	Mon, Jan 10, 2022	49.28	49.28	49.27	49.27
1633	AMEX	GSIG	Fri, Jan 7, 2022	49.31	49.31	49.31	49.31
1632	AMEX	GSIG	Thu, Jan 6, 2022	49.33	49.34	49.33	49.34
1631	AMEX	GSIG	Wed, Jan 5, 2022	49.41	49.41	49.41	49.41
1630	AMEX	GSIG	Tue, Jan 4, 2022	49.52	49.65	49.52	49.53
1629	AMEX	GSIG	Mon, Jan 3, 2022	49.48	49.49	49.48	49.49
1628	AMEX	GSIG	Fri, Dec 31, 2021	49.61	49.61	49.58	49.58
1627	AMEX	GSIG	Thu, Dec 30, 2021	49.58	49.61	49.56	49.60
1626	AMEX	GSIG	Wed, Dec 29, 2021	49.52	49.55	49.51	49.55
1625	AMEX	GSIG	Tue, Dec 28, 2021	49.59	49.59	49.59	49.59
1624	AMEX	GSIG	Mon, Dec 27, 2021	49.64	49.64	49.64	49.58
1623	AMEX	GSIG	Thu, Dec 23, 2021	49.62	49.62	49.62	49.62
1622	AMEX	GSIG	Wed, Dec 22, 2021	49.61	49.70	49.61	49.61
1621	AMEX	GSIG	Tue, Dec 21, 2021	49.59	49.59	49.59	49.59
1620	AMEX	GSIG	Mon, Dec 20, 2021	49.62	49.62	49.62	49.62
1619	AMEX	GSIG	Fri, Dec 17, 2021	49.63	49.63	49.63	49.63
1618	AMEX	GSIG	Thu, Dec 16, 2021	49.64	49.64	49.63	49.63
1617	AMEX	GSIG	Wed, Dec 15, 2021	49.55	49.55	49.55	49.55
1616	AMEX	GSIG	Tue, Dec 14, 2021	49.52	49.52	49.52	49.52
1615	AMEX	GSIG	Mon, Dec 13, 2021	49.55	49.55	49.55	49.55
1614	AMEX	GSIG	Fri, Dec 10, 2021	49.52	49.52	49.52	49.52
1613	AMEX	GSIG	Thu, Dec 9, 2021	49.49	49.49	49.49	49.49
1612	AMEX	GSIG	Wed, Dec 8, 2021	49.50	49.50	49.50	49.50
1611	AMEX	GSIG	Tue, Dec 7, 2021	49.53	49.53	49.53	49.53
1610	AMEX	GSIG	Mon, Dec 6, 2021	49.52	49.52	49.52	49.52
1609	AMEX	GSIG	Fri, Dec 3, 2021	49.59	49.59	49.59	49.59
1608	AMEX	GSIG	Thu, Dec 2, 2021	49.51	49.51	49.51	49.51
1607	AMEX	GSIG	Wed, Dec 1, 2021	49.56	49.56	49.56	49.56
1606	AMEX	GSIG	Tue, Nov 30, 2021	49.74	49.74	49.63	49.58
1605	AMEX	GSIG	Mon, Nov 29, 2021	49.61	49.65	49.61	49.65
1604	AMEX	GSIG	Fri, Nov 26, 2021	49.59	49.59	49.59	49.59
1603	AMEX	GSIG	Wed, Nov 24, 2021	49.49	49.49	49.49	49.49
1602	AMEX	GSIG	Tue, Nov 23, 2021	49.52	49.52	49.52	49.52
1601	AMEX	GSIG	Mon, Nov 22, 2021	49.55	49.55	49.55	49.55
1600	AMEX	GSIG	Fri, Nov 19, 2021	49.75	49.76	49.69	49.69
1599	AMEX	GSIG	Thu, Nov 18, 2021	49.69	49.69	49.69	49.69
1598	AMEX	GSIG	Wed, Nov 17, 2021	49.69	49.69	49.69	49.69
1597	AMEX	GSIG	Tue, Nov 16, 2021	49.65	49.65	49.65	49.65
1596	AMEX	GSIG	Mon, Nov 15, 2021	49.66	49.66	49.66	49.66
1595	AMEX	GSIG	Fri, Nov 12, 2021	49.72	49.72	49.72	49.72
1594	AMEX	GSIG	Thu, Nov 11, 2021	49.69	49.69	49.67	49.67
1593	AMEX	GSIG	Wed, Nov 10, 2021	49.75	49.75	49.75	49.75
1592	AMEX	GSIG	Tue, Nov 9, 2021	49.94	49.94	49.94	49.94
1591	AMEX	GSIG	Mon, Nov 8, 2021	49.91	49.91	49.91	49.91
1590	AMEX	GSIG	Fri, Nov 5, 2021	49.94	49.99	49.94	49.99
1589	AMEX	GSIG	Thu, Nov 4, 2021	49.91	49.91	49.91	49.91
1588	AMEX	GSIG	Wed, Nov 3, 2021	49.85	49.86	49.79	49.85
1587	AMEX	GSIG	Tue, Nov 2, 2021	49.86	49.86	49.86	49.86
1586	AMEX	GSIG	Mon, Nov 1, 2021	49.77	49.99	49.77	49.78
1585	AMEX	GSIG	Fri, Oct 29, 2021	49.85	49.85	49.85	49.80
1584	AMEX	GSIG	Thu, Oct 28, 2021	49.85	49.85	49.85	49.85
1583	AMEX	GSIG	Wed, Oct 27, 2021	49.85	49.92	49.85	49.86
1582	AMEX	GSIG	Tue, Oct 26, 2021	49.84	50.03	49.84	49.85
1581	AMEX	GSIG	Mon, Oct 25, 2021	49.85	49.85	49.85	49.85
1580	AMEX	GSIG	Fri, Oct 22, 2021	49.83	49.83	49.81	49.81
1579	AMEX	GSIG	Thu, Oct 21, 2021	49.81	49.81	49.81	49.81
1578	AMEX	GSIG	Wed, Oct 20, 2021	49.90	49.90	49.90	49.90
1577	AMEX	GSIG	Tue, Oct 19, 2021	49.88	49.88	49.88	49.88
1576	AMEX	GSIG	Mon, Oct 18, 2021	49.88	49.88	49.88	49.88
1575	AMEX	GSIG	Fri, Oct 15, 2021	49.98	49.98	49.95	49.95
1574	AMEX	GSIG	Thu, Oct 14, 2021	50.03	50.03	50.02	50.02
1573	AMEX	GSIG	Wed, Oct 13, 2021	49.97	49.97	49.97	49.97
1572	AMEX	GSIG	Tue, Oct 12, 2021	49.98	49.98	49.98	49.98
1571	AMEX	GSIG	Mon, Oct 11, 2021	49.95	49.95	49.95	49.95
1570	AMEX	GSIG	Fri, Oct 8, 2021	50.01	50.01	50.01	50.01
1569	AMEX	GSIG	Thu, Oct 7, 2021	50.05	50.05	50.05	50.05
1568	AMEX	GSIG	Wed, Oct 6, 2021	50.10	50.10	50.10	50.10
1567	AMEX	GSIG	Tue, Oct 5, 2021	50.11	50.11	50.11	50.11
1566	AMEX	GSIG	Mon, Oct 4, 2021	50.14	50.14	50.14	50.14
1565	AMEX	GSIG	Fri, Oct 1, 2021	50.17	50.17	50.17	50.17
1564	AMEX	GSIG	Thu, Sep 30, 2021	50.13	50.13	50.13	50.09
1563	AMEX	GSIG	Wed, Sep 29, 2021	50.15	50.15	50.12	50.12
1562	AMEX	GSIG	Tue, Sep 28, 2021	50.11	50.11	50.11	50.11
1561	AMEX	GSIG	Mon, Sep 27, 2021	50.16	50.16	50.16	50.16
1560	AMEX	GSIG	Fri, Sep 24, 2021	50.18	50.18	50.18	50.18
1559	AMEX	GSIG	Thu, Sep 23, 2021	50.19	50.19	50.19	50.19
1558	AMEX	GSIG	Wed, Sep 22, 2021	50.26	50.26	50.24	50.24
1557	AMEX	GSIG	Tue, Sep 21, 2021	50.26	50.26	50.26	50.26
1556	AMEX	GSIG	Mon, Sep 20, 2021	50.26	50.26	50.26	50.26
1555	AMEX	GSIG	Fri, Sep 17, 2021	50.24	50.24	50.24	50.24
1554	AMEX	GSIG	Thu, Sep 16, 2021	50.26	50.26	50.26	50.26
1553	AMEX	GSIG	Wed, Sep 15, 2021	50.29	50.29	50.29	50.29
1552	AMEX	GSIG	Tue, Sep 14, 2021	50.29	50.29	50.29	50.29
1551	AMEX	GSIG	Mon, Sep 13, 2021	50.27	50.27	50.27	50.27
1550	AMEX	GSIG	Fri, Sep 10, 2021	50.27	50.27	50.26	50.26
1549	AMEX	GSIG	Thu, Sep 9, 2021	50.28	50.28	50.28	50.28
1548	AMEX	GSIG	Wed, Sep 8, 2021	50.22	50.24	50.22	50.24
1547	AMEX	GSIG	Tue, Sep 7, 2021	50.21	50.22	50.21	50.22
1546	AMEX	GSIG	Fri, Sep 3, 2021	50.27	50.27	50.27	50.27
1545	AMEX	GSIG	Thu, Sep 2, 2021	50.28	50.28	50.28	50.28
1544	AMEX	GSIG	Wed, Sep 1, 2021	50.27	50.27	50.27	50.27
1543	AMEX	GSIG	Tue, Aug 31, 2021	50.30	50.30	50.30	50.26
1542	AMEX	GSIG	Mon, Aug 30, 2021	50.30	50.30	50.29	50.29
1541	AMEX	GSIG	Fri, Aug 27, 2021	50.29	50.29	50.29	50.29
1540	AMEX	GSIG	Thu, Aug 26, 2021	50.23	50.24	50.23	50.23
1539	AMEX	GSIG	Wed, Aug 25, 2021	50.24	50.24	50.24	50.24
1538	AMEX	GSIG	Tue, Aug 24, 2021	50.27	50.27	50.25	50.25
1537	AMEX	GSIG	Mon, Aug 23, 2021	50.25	50.26	50.25	50.26
1536	AMEX	GSIG	Fri, Aug 20, 2021	50.25	50.25	50.24	50.24
1535	AMEX	GSIG	Thu, Aug 19, 2021	50.25	50.25	50.25	50.25
1534	AMEX	GSIG	Wed, Aug 18, 2021	50.24	50.24	50.24	50.24
1533	AMEX	GSIG	Tue, Aug 17, 2021	50.26	50.26	50.26	50.26
1532	AMEX	GSIG	Mon, Aug 16, 2021	50.28	50.28	50.28	50.28
1531	AMEX	GSIG	Fri, Aug 13, 2021	50.26	50.26	50.26	50.26
1530	AMEX	GSIG	Thu, Aug 12, 2021	50.22	50.22	50.22	50.22
1529	AMEX	GSIG	Wed, Aug 11, 2021	50.23	50.23	50.22	50.22
1528	AMEX	GSIG	Tue, Aug 10, 2021	50.19	50.19	50.19	50.19
1527	AMEX	GSIG	Mon, Aug 9, 2021	50.23	50.24	50.22	50.22
1526	AMEX	GSIG	Fri, Aug 6, 2021	50.27	50.27	50.27	50.27
1525	AMEX	GSIG	Thu, Aug 5, 2021	50.32	50.32	50.32	50.32
1524	AMEX	GSIG	Wed, Aug 4, 2021	50.38	50.38	50.38	50.38
1523	AMEX	GSIG	Tue, Aug 3, 2021	50.41	50.41	50.41	50.41
1522	AMEX	GSIG	Mon, Aug 2, 2021	50.38	50.38	50.38	50.38
1521	AMEX	GSIG	Fri, Jul 30, 2021	50.40	50.40	50.40	50.36
1520	AMEX	GSIG	Thu, Jul 29, 2021	50.38	50.38	50.38	50.38
1519	AMEX	GSIG	Wed, Jul 28, 2021	50.40	50.40	50.40	50.40
1518	AMEX	GSIG	Tue, Jul 27, 2021	50.38	50.38	50.38	50.38
1517	AMEX	GSIG	Mon, Jul 26, 2021	50.36	50.36	50.36	50.36
1516	AMEX	GSIG	Fri, Jul 23, 2021	50.35	50.35	50.35	50.35
1515	AMEX	GSIG	Thu, Jul 22, 2021	50.34	50.37	50.34	50.37
1514	AMEX	GSIG	Wed, Jul 21, 2021	50.32	50.32	50.32	50.32
1513	AMEX	GSIG	Tue, Jul 20, 2021	50.36	50.36	50.36	50.36
1512	AMEX	GSIG	Mon, Jul 19, 2021	50.33	50.33	50.33	50.33
1511	AMEX	GSIG	Fri, Jul 16, 2021	50.28	50.28	50.28	50.28
1510	AMEX	GSIG	Thu, Jul 15, 2021	50.28	50.28	50.28	50.28
1509	AMEX	GSIG	Wed, Jul 14, 2021	50.29	50.29	50.29	50.29
1508	AMEX	GSIG	Tue, Jul 13, 2021	50.24	50.24	50.24	50.24
1507	AMEX	GSIG	Mon, Jul 12, 2021	50.29	50.29	50.29	50.29
1506	AMEX	GSIG	Fri, Jul 9, 2021	50.31	50.31	50.31	50.31
1505	AMEX	GSIG	Thu, Jul 8, 2021	50.35	50.35	50.35	50.35
1504	AMEX	GSIG	Wed, Jul 7, 2021	50.33	50.33	50.33	50.33
1503	AMEX	GSIG	Tue, Jul 6, 2021	50.30	50.30	50.30	50.30
1502	AMEX	GSIG	Fri, Jul 2, 2021	50.27	50.27	50.27	50.27
1501	AMEX	GSIG	Thu, Jul 1, 2021	50.22	50.22	50.22	50.22
1500	AMEX	GSIG	Wed, Jun 30, 2021	50.28	50.28	50.28	50.24
1499	AMEX	GSIG	Tue, Jun 29, 2021	50.27	50.27	50.27	50.27
1498	AMEX	GSIG	Mon, Jun 28, 2021	50.25	50.25	50.25	50.25
1497	AMEX	GSIG	Fri, Jun 25, 2021	50.23	50.23	50.23	50.23
1496	AMEX	GSIG	Thu, Jun 24, 2021	50.24	50.24	50.24	50.24
1495	AMEX	GSIG	Wed, Jun 23, 2021	50.24	50.24	50.24	50.24
1494	AMEX	GSIG	Tue, Jun 22, 2021	50.26	50.26	50.26	50.26
1493	AMEX	GSIG	Mon, Jun 21, 2021	50.21	50.21	50.21	50.21
1492	AMEX	GSIG	Fri, Jun 18, 2021	50.22	50.22	50.22	50.22
1491	AMEX	GSIG	Thu, Jun 17, 2021	50.25	50.25	50.25	50.25
1490	AMEX	GSIG	Wed, Jun 16, 2021	50.39	50.39	50.27	50.27
1489	AMEX	GSIG	Tue, Jun 15, 2021	50.37	50.37	50.37	50.37
1488	AMEX	GSIG	Mon, Jun 14, 2021	50.36	50.36	50.36	50.36
1487	AMEX	GSIG	Fri, Jun 11, 2021	50.39	50.39	50.39	50.39
1486	AMEX	GSIG	Thu, Jun 10, 2021	50.41	50.41	50.41	50.41
1485	AMEX	GSIG	Wed, Jun 9, 2021	50.38	50.38	50.38	50.38
1484	AMEX	GSIG	Tue, Jun 8, 2021	50.36	50.36	50.36	50.36
1483	AMEX	GSIG	Mon, Jun 7, 2021	50.33	50.33	50.33	50.33
1482	AMEX	GSIG	Fri, Jun 4, 2021	50.34	50.34	50.34	50.34
1481	AMEX	GSIG	Thu, Jun 3, 2021	50.28	50.28	50.28	50.28
1480	AMEX	GSIG	Wed, Jun 2, 2021	50.36	50.36	50.36	50.36
1479	AMEX	GSIG	Tue, Jun 1, 2021	50.33	50.33	50.33	50.33
1478	AMEX	GSIG	Fri, May 28, 2021	50.37	50.37	50.37	50.33
1477	AMEX	GSIG	Thu, May 27, 2021	50.36	50.36	50.36	50.36
1476	AMEX	GSIG	Wed, May 26, 2021	50.37	50.37	50.37	50.37
1475	AMEX	GSIG	Tue, May 25, 2021	50.38	50.38	50.38	50.38
1474	AMEX	GSIG	Mon, May 24, 2021	50.35	50.35	50.35	50.35
1473	AMEX	GSIG	Fri, May 21, 2021	50.32	50.32	50.32	50.32
1472	AMEX	GSIG	Thu, May 20, 2021	50.33	50.33	50.33	50.33
1471	AMEX	GSIG	Wed, May 19, 2021	50.26	50.26	50.26	50.26
1470	AMEX	GSIG	Tue, May 18, 2021	50.28	50.28	50.28	50.28
1469	AMEX	GSIG	Mon, May 17, 2021	50.28	50.28	50.28	50.28
1468	AMEX	GSIG	Fri, May 14, 2021	50.31	50.31	50.31	50.31
1467	AMEX	GSIG	Thu, May 13, 2021	50.27	50.27	50.27	50.27
1466	AMEX	GSIG	Wed, May 12, 2021	50.21	50.21	50.21	50.21
1465	AMEX	GSIG	Tue, May 11, 2021	50.28	50.28	50.28	50.28
1464	AMEX	GSIG	Mon, May 10, 2021	50.30	50.30	50.30	50.30
1463	AMEX	GSIG	Fri, May 7, 2021	50.31	50.31	50.31	50.31
1462	AMEX	GSIG	Thu, May 6, 2021	50.28	50.28	50.28	50.28
1461	AMEX	GSIG	Wed, May 5, 2021	50.27	50.27	50.27	50.27
1460	AMEX	GSIG	Tue, May 4, 2021	50.24	50.24	50.24	50.24
1459	AMEX	GSIG	Mon, May 3, 2021	50.22	50.22	50.22	50.22
1458	AMEX	GSIG	Fri, Apr 30, 2021	50.21	50.24	50.21	50.20
1457	AMEX	GSIG	Thu, Apr 29, 2021	50.22	50.22	50.21	50.21
1456	AMEX	GSIG	Wed, Apr 28, 2021	50.23	50.23	50.23	50.23
1455	AMEX	GSIG	Tue, Apr 27, 2021	50.20	50.20	50.20	50.20
1454	AMEX	GSIG	Mon, Apr 26, 2021	50.21	50.21	50.21	50.21
1453	AMEX	GSIG	Fri, Apr 23, 2021	50.20	50.20	50.20	50.20
1452	AMEX	GSIG	Thu, Apr 22, 2021	50.22	50.22	50.20	50.20
1451	AMEX	GSIG	Wed, Apr 21, 2021	50.21	50.21	50.21	50.21
1450	AMEX	GSIG	Tue, Apr 20, 2021	50.19	50.19	50.19	50.19
1449	AMEX	GSIG	Mon, Apr 19, 2021	50.17	50.17	50.17	50.17
1448	AMEX	GSIG	Fri, Apr 16, 2021	50.16	50.16	50.16	50.16
1447	AMEX	GSIG	Thu, Apr 15, 2021	50.22	50.22	50.22	50.22
1446	AMEX	GSIG	Wed, Apr 14, 2021	50.18	50.18	50.18	50.18
1445	AMEX	GSIG	Tue, Apr 13, 2021	50.20	50.20	50.20	50.20
1444	AMEX	GSIG	Mon, Apr 12, 2021	50.15	50.15	50.15	50.15
1443	AMEX	GSIG	Fri, Apr 9, 2021	50.15	50.15	50.15	50.15
1442	AMEX	GSIG	Thu, Apr 8, 2021	50.17	50.17	50.17	50.17
1441	AMEX	GSIG	Wed, Apr 7, 2021	50.12	50.12	50.12	50.12
1440	AMEX	GSIG	Tue, Apr 6, 2021	50.12	50.12	50.12	50.12
1439	AMEX	GSIG	Mon, Apr 5, 2021	50.04	50.04	50.04	50.04
1438	AMEX	GSIG	Thu, Apr 1, 2021	50.08	50.08	50.08	50.08
1437	AMEX	GSIG	Wed, Mar 31, 2021	50.12	50.12	50.12	50.07
1436	AMEX	GSIG	Tue, Mar 30, 2021	50.08	50.08	50.08	50.08
1435	AMEX	GSIG	Mon, Mar 29, 2021	50.06	50.06	50.05	50.05
1434	AMEX	GSIG	Fri, Mar 26, 2021	50.08	50.08	50.08	50.08
1433	AMEX	GSIG	Thu, Mar 25, 2021	50.10	50.10	50.10	50.10
1432	AMEX	GSIG	Wed, Mar 24, 2021	50.08	50.08	50.08	50.08
1431	AMEX	GSIG	Tue, Mar 23, 2021	50.07	50.07	50.07	50.07
1430	AMEX	GSIG	Mon, Mar 22, 2021	50.02	50.02	50.02	50.02
1429	AMEX	GSIG	Fri, Mar 19, 2021	50.02	50.02	50.02	50.02
1428	AMEX	GSIG	Thu, Mar 18, 2021	50.03	50.03	50.03	50.03
1427	AMEX	GSIG	Wed, Mar 17, 2021	50.12	50.12	50.12	50.12
1426	AMEX	GSIG	Tue, Mar 16, 2021	49.94	49.94	49.93	49.93
1425	AMEX	GSIG	Mon, Mar 15, 2021	50.01	50.01	50.01	50.01
1424	AMEX	GSIG	Fri, Mar 12, 2021	50.01	50.01	49.99	49.99
1423	AMEX	GSIG	Thu, Mar 11, 2021	50.06	50.06	50.06	50.06
1422	AMEX	GSIG	Wed, Mar 10, 2021	49.94	50.02	49.94	50.02
1421	AMEX	GSIG	Tue, Mar 9, 2021	49.99	49.99	49.96	49.96
1420	AMEX	GSIG	Mon, Mar 8, 2021	49.93	49.93	49.93	49.93
1419	AMEX	GSIG	Fri, Mar 5, 2021	50.06	50.06	50.06	50.06
1418	AMEX	GSIG	Thu, Mar 4, 2021	50.10	50.10	50.10	50.10
1417	AMEX	GSIG	Wed, Mar 3, 2021	50.18	50.18	50.18	50.18
1416	AMEX	GSIG	Tue, Mar 2, 2021	50.25	50.25	50.25	50.25
1415	AMEX	GSIG	Mon, Mar 1, 2021	50.23	50.23	50.23	50.23
1414	AMEX	GSIG	Fri, Feb 26, 2021	50.19	50.19	50.19	50.15
1413	AMEX	GSIG	Thu, Feb 25, 2021	50.12	50.12	50.12	50.12
1412	AMEX	GSIG	Wed, Feb 24, 2021	50.42	50.42	50.38	50.38
1411	AMEX	GSIG	Tue, Feb 23, 2021	50.38	50.38	50.38	50.38
1410	AMEX	GSIG	Mon, Feb 22, 2021	50.37	50.37	50.37	50.37
1409	AMEX	GSIG	Fri, Feb 19, 2021	50.40	50.40	50.40	50.40
1408	AMEX	GSIG	Thu, Feb 18, 2021	50.79	50.79	50.43	50.43
1407	AMEX	GSIG	Wed, Feb 17, 2021	50.42	50.42	50.42	50.42
1406	AMEX	GSIG	Tue, Feb 16, 2021	50.44	50.44	50.43	50.43
1405	AMEX	GSIG	Fri, Feb 12, 2021	50.48	50.48	50.48	50.48
1404	AMEX	GSIG	Thu, Feb 11, 2021	50.50	50.50	50.50	50.50
1403	AMEX	GSIG	Wed, Feb 10, 2021	50.49	50.49	50.49	50.49
1402	AMEX	GSIG	Tue, Feb 9, 2021	50.47	50.47	50.47	50.47
1401	AMEX	GSIG	Mon, Feb 8, 2021	50.48	50.48	50.48	50.48
1400	AMEX	GSIG	Fri, Feb 5, 2021	50.47	50.47	50.47	50.47
1399	AMEX	GSIG	Thu, Feb 4, 2021	50.47	50.47	50.47	50.47
1398	AMEX	GSIG	Wed, Feb 3, 2021	50.45	50.46	50.45	50.46
1397	AMEX	GSIG	Tue, Feb 2, 2021	50.45	50.45	50.45	50.45
1396	AMEX	GSIG	Mon, Feb 1, 2021	50.45	50.45	50.45	50.45
1395	AMEX	GSIG	Fri, Jan 29, 2021	50.44	50.44	50.44	50.40
1394	AMEX	GSIG	Thu, Jan 28, 2021	50.46	50.46	50.45	50.45
1393	AMEX	GSIG	Wed, Jan 27, 2021	50.48	50.48	50.43	50.43
1392	AMEX	GSIG	Tue, Jan 26, 2021	50.46	50.46	50.44	50.44
1391	AMEX	GSIG	Mon, Jan 25, 2021	50.46	50.46	50.46	50.46
1390	AMEX	GSIG	Fri, Jan 22, 2021	50.45	50.45	50.45	50.45
1389	AMEX	GSIG	Thu, Jan 21, 2021	50.44	50.44	50.44	50.44
1388	AMEX	GSIG	Wed, Jan 20, 2021	50.43	50.43	50.43	50.43
1387	AMEX	GSIG	Tue, Jan 19, 2021	50.44	50.44	50.44	50.44
1386	AMEX	GSIG	Fri, Jan 15, 2021	50.43	50.43	50.43	50.43
1385	AMEX	GSIG	Thu, Jan 14, 2021	50.40	50.40	50.40	50.40
1384	AMEX	GSIG	Wed, Jan 13, 2021	50.43	50.43	50.43	50.43
1383	AMEX	GSIG	Tue, Jan 12, 2021	50.39	50.39	50.39	50.39
1382	AMEX	GSIG	Mon, Jan 11, 2021	50.37	50.37	50.37	50.37
1381	AMEX	GSIG	Fri, Jan 8, 2021	50.38	50.40	50.38	50.40
1380	AMEX	GSIG	Thu, Jan 7, 2021	50.41	50.41	50.41	50.41
1379	AMEX	GSIG	Wed, Jan 6, 2021	50.43	50.43	50.43	50.43
1378	AMEX	GSIG	Tue, Jan 5, 2021	50.47	50.47	50.47	50.47
1377	AMEX	GSIG	Mon, Jan 4, 2021	50.48	50.48	50.48	50.48
1376	AMEX	GSIG	Thu, Dec 31, 2020	50.50	50.50	50.50	50.50
1375	AMEX	GSIG	Wed, Dec 30, 2020	50.47	50.50	50.47	50.50
1374	AMEX	GSIG	Tue, Dec 29, 2020	50.46	50.47	50.46	50.47
1373	AMEX	GSIG	Mon, Dec 28, 2020	50.49	50.49	50.49	50.45
1372	AMEX	GSIG	Thu, Dec 24, 2020	50.48	50.48	50.48	50.48
1371	AMEX	GSIG	Wed, Dec 23, 2020	50.43	50.46	50.43	50.46
1370	AMEX	GSIG	Tue, Dec 22, 2020	50.43	50.43	50.43	50.43
1369	AMEX	GSIG	Mon, Dec 21, 2020	50.35	50.40	50.35	50.39
1368	AMEX	GSIG	Fri, Dec 18, 2020	50.42	50.42	50.42	50.42
1367	AMEX	GSIG	Thu, Dec 17, 2020	50.41	50.41	50.41	50.41
1366	AMEX	GSIG	Wed, Dec 16, 2020	50.40	50.40	50.40	50.40
1365	AMEX	GSIG	Tue, Dec 15, 2020	50.39	50.39	50.39	50.39
1364	AMEX	GSIG	Mon, Dec 14, 2020	50.37	50.37	50.37	50.37
1363	AMEX	GSIG	Fri, Dec 11, 2020	50.36	50.38	50.36	50.38
1362	AMEX	GSIG	Thu, Dec 10, 2020	50.33	50.33	50.33	50.33
1361	AMEX	GSIG	Wed, Dec 9, 2020	50.30	50.30	50.29	50.29
1360	AMEX	GSIG	Tue, Dec 8, 2020	50.33	50.33	50.33	50.33
1359	AMEX	GSIG	Mon, Dec 7, 2020	50.35	50.35	50.35	50.35
1358	AMEX	GSIG	Fri, Dec 4, 2020	50.33	50.33	50.33	50.33
1357	AMEX	GSIG	Thu, Dec 3, 2020	50.34	50.34	50.34	50.34
1356	AMEX	GSIG	Wed, Dec 2, 2020	50.33	50.33	50.33	50.33
1355	AMEX	GSIG	Tue, Dec 1, 2020	50.32	50.32	50.32	50.32
1354	AMEX	GSIG	Mon, Nov 30, 2020	50.38	50.38	50.38	50.34
1353	AMEX	GSIG	Fri, Nov 27, 2020	50.34	50.34	50.34	50.34
1352	AMEX	GSIG	Wed, Nov 25, 2020	50.32	50.32	50.32	50.32
1351	AMEX	GSIG	Tue, Nov 24, 2020	50.30	50.30	50.30	50.30
1350	AMEX	GSIG	Mon, Nov 23, 2020	50.29	50.29	50.29	50.29
1349	AMEX	GSIG	Fri, Nov 20, 2020	50.27	50.27	50.27	50.27
1348	AMEX	GSIG	Thu, Nov 19, 2020	50.29	50.29	50.29	50.29
1347	AMEX	GSIG	Wed, Nov 18, 2020	50.25	50.25	50.25	50.25
1346	AMEX	GSIG	Tue, Nov 17, 2020	50.24	50.24	50.24	50.24
1345	AMEX	GSIG	Mon, Nov 16, 2020	50.23	50.23	50.23	50.23
1344	AMEX	GSIG	Fri, Nov 13, 2020	50.22	50.22	50.22	50.22
1343	AMEX	GSIG	Thu, Nov 12, 2020	50.20	50.20	50.20	50.20
1342	AMEX	GSIG	Wed, Nov 11, 2020	50.14	50.14	50.14	50.14
1341	AMEX	GSIG	Tue, Nov 10, 2020	50.17	50.17	50.17	50.17
1340	AMEX	GSIG	Mon, Nov 9, 2020	50.19	50.19	50.19	50.19
1339	AMEX	GSIG	Fri, Nov 6, 2020	50.21	50.21	50.21	50.21
1338	AMEX	GSIG	Thu, Nov 5, 2020	50.22	50.22	50.22	50.22
1337	AMEX	GSIG	Wed, Nov 4, 2020	50.22	50.22	50.22	50.22
1336	AMEX	GSIG	Tue, Nov 3, 2020	50.12	50.12	50.12	50.12
1335	AMEX	GSIG	Mon, Nov 2, 2020	50.12	50.12	50.12	50.12
1334	AMEX	GSIG	Fri, Oct 30, 2020	50.15	50.15	50.15	50.11
1333	AMEX	GSIG	Thu, Oct 29, 2020	50.19	50.19	50.19	50.19
1332	AMEX	GSIG	Wed, Oct 28, 2020	50.20	50.20	50.20	50.20
1331	AMEX	GSIG	Tue, Oct 27, 2020	50.24	50.24	50.24	50.24
1330	AMEX	GSIG	Mon, Oct 26, 2020	50.23	50.23	50.23	50.23
1329	AMEX	GSIG	Fri, Oct 23, 2020	50.20	50.23	50.20	50.23
1328	AMEX	GSIG	Thu, Oct 22, 2020	50.21	50.21	50.21	50.21
1327	AMEX	GSIG	Wed, Oct 21, 2020	50.22	50.22	50.22	50.22
1326	AMEX	GSIG	Tue, Oct 20, 2020	50.22	50.22	50.22	50.22
1325	AMEX	GSIG	Mon, Oct 19, 2020	50.22	50.22	50.22	50.22
1324	AMEX	GSIG	Fri, Oct 16, 2020	50.24	50.24	50.24	50.24
1323	AMEX	GSIG	Thu, Oct 15, 2020	50.20	50.24	50.19	50.24
1322	AMEX	GSIG	Wed, Oct 14, 2020	50.25	50.25	50.25	50.25
1321	AMEX	GSIG	Tue, Oct 13, 2020	50.24	50.24	50.24	50.24
1320	AMEX	GSIG	Mon, Oct 12, 2020	50.24	50.24	50.24	50.24
1319	AMEX	GSIG	Fri, Oct 9, 2020	50.19	50.19	50.19	50.19
1318	AMEX	GSIG	Thu, Oct 8, 2020	50.17	50.17	50.17	50.17
1317	AMEX	GSIG	Wed, Oct 7, 2020	50.12	50.12	50.12	50.12
1316	AMEX	GSIG	Tue, Oct 6, 2020	50.12	50.12	50.12	50.12
1315	AMEX	GSIG	Mon, Oct 5, 2020	50.15	50.15	50.15	50.15
1314	AMEX	GSIG	Fri, Oct 2, 2020	50.15	50.15	50.15	50.15
1313	AMEX	GSIG	Thu, Oct 1, 2020	50.14	50.14	50.14	50.14
1312	AMEX	GSIG	Wed, Sep 30, 2020	50.15	50.15	50.15	50.10
1311	AMEX	GSIG	Tue, Sep 29, 2020	50.13	50.13	50.13	50.13
1310	AMEX	GSIG	Mon, Sep 28, 2020	50.13	50.13	50.13	50.13
1309	AMEX	GSIG	Fri, Sep 25, 2020	50.08	50.08	50.08	50.08
1308	AMEX	GSIG	Thu, Sep 24, 2020	50.09	50.09	50.09	50.09
1307	AMEX	GSIG	Wed, Sep 23, 2020	50.14	50.14	50.14	50.14
1306	AMEX	GSIG	Tue, Sep 22, 2020	50.22	50.22	50.22	50.22
1305	AMEX	GSIG	Mon, Sep 21, 2020	50.21	50.21	50.21	50.21
1304	AMEX	GSIG	Fri, Sep 18, 2020	50.25	50.25	50.25	50.25
1303	AMEX	GSIG	Thu, Sep 17, 2020	50.24	50.24	50.24	50.24
1302	AMEX	GSIG	Wed, Sep 16, 2020	50.25	50.25	50.25	50.25
1301	AMEX	GSIG	Tue, Sep 15, 2020	50.24	50.24	50.24	50.24
1300	AMEX	GSIG	Mon, Sep 14, 2020	50.22	50.22	50.22	50.22
1299	AMEX	GSIG	Fri, Sep 11, 2020	50.22	50.22	50.22	50.22
1298	AMEX	GSIG	Thu, Sep 10, 2020	50.20	50.20	50.20	50.20
1297	AMEX	GSIG	Wed, Sep 9, 2020	50.21	50.21	50.21	50.21
1296	AMEX	GSIG	Tue, Sep 8, 2020	50.20	50.20	50.20	50.20
1295	AMEX	GSIG	Fri, Sep 4, 2020	50.21	50.21	50.21	50.21
1294	AMEX	GSIG	Thu, Sep 3, 2020	50.34	50.36	50.30	50.30
1293	AMEX	GSIG	Wed, Sep 2, 2020	50.33	50.34	50.33	50.34
1292	AMEX	GSIG	Tue, Sep 1, 2020	50.27	50.27	50.27	50.27
1291	AMEX	GSIG	Mon, Aug 31, 2020	50.25	50.30	50.25	50.25
1290	AMEX	GSIG	Fri, Aug 28, 2020	50.24	50.24	50.24	50.24
1289	AMEX	GSIG	Thu, Aug 27, 2020	50.19	50.19	50.19	50.19
1288	AMEX	GSIG	Wed, Aug 26, 2020	50.20	50.20	50.20	50.20
1287	AMEX	GSIG	Tue, Aug 25, 2020	50.19	50.19	50.19	50.19
1286	AMEX	GSIG	Mon, Aug 24, 2020	50.23	50.23	50.23	50.23
1285	AMEX	GSIG	Fri, Aug 21, 2020	50.26	50.26	50.22	50.22
1284	AMEX	GSIG	Thu, Aug 20, 2020	50.20	50.20	50.20	50.20
1283	AMEX	GSIG	Wed, Aug 19, 2020	50.23	50.23	50.18	50.18
1282	AMEX	GSIG	Tue, Aug 18, 2020	50.18	50.18	50.18	50.18
1281	AMEX	GSIG	Mon, Aug 17, 2020	50.15	50.15	50.15	50.15
1280	AMEX	GSIG	Fri, Aug 14, 2020	50.16	50.24	50.11	50.11
1279	AMEX	GSIG	Thu, Aug 13, 2020	50.13	50.13	50.13	50.13
1278	AMEX	GSIG	Wed, Aug 12, 2020	50.22	50.22	50.22	50.22
1277	AMEX	GSIG	Tue, Aug 11, 2020	50.22	50.22	50.22	50.22
1276	AMEX	GSIG	Mon, Aug 10, 2020	50.32	50.32	50.29	50.29
1275	AMEX	GSIG	Fri, Aug 7, 2020	50.31	50.31	50.31	50.31
1274	AMEX	GSIG	Thu, Aug 6, 2020	50.34	50.48	50.29	50.29
1273	AMEX	GSIG	Wed, Aug 5, 2020	50.27	50.27	50.27	50.27
1272	AMEX	GSIG	Tue, Aug 4, 2020	50.29	50.29	50.25	50.25
1271	AMEX	GSIG	Mon, Aug 3, 2020	50.25	50.25	50.20	50.20
1270	AMEX	GSIG	Fri, Jul 31, 2020	50.24	50.24	50.24	50.21
1269	AMEX	GSIG	Thu, Jul 30, 2020	50.17	50.17	50.17	50.17
1268	AMEX	GSIG	Wed, Jul 29, 2020	50.17	50.17	50.17	50.17
1267	AMEX	GSIG	Tue, Jul 28, 2020	50.14	50.14	50.10	50.10
1266	AMEX	GSIG	Mon, Jul 27, 2020	50.10	50.10	50.10	50.10
1265	AMEX	GSIG	Fri, Jul 24, 2020	50.11	50.11	50.11	50.11
1264	AMEX	GSIG	Thu, Jul 23, 2020	50.11	50.11	50.11	50.11
1263	AMEX	GSIG	Wed, Jul 22, 2020	50.11	50.11	50.11	50.11
1262	AMEX	GSIG	Tue, Jul 21, 2020	50.11	50.11	50.11	50.11
1261	AMEX	GSIG	Mon, Jul 20, 2020	50.06	50.06	50.06	50.06
1260	AMEX	GSIG	Fri, Jul 17, 2020	50.06	50.07	50.03	50.03
1259	AMEX	GSIG	Thu, Jul 16, 2020	50.00	50.00	50.00	50.00
1258	AMEX	GSIG	Wed, Jul 15, 2020	49.99	49.99	49.99	49.99
1257	AMEX	GSIG	Tue, Jul 14, 2020	49.96	49.96	49.96	49.96
1256	AMEX	GSIG	Mon, Jul 13, 2020	50.00	50.00	49.94	49.94
1255	AMEX	GSIG	Fri, Jul 10, 2020	49.93	49.93	49.93	49.93
1254	AMEX	GSIG	Thu, Jul 9, 2020	49.94	49.94	49.94	49.94
1253	AMEX	GSIG	Fri, May 13, 2016	14.77	14.77	14.77	14.77
1252	AMEX	GSIG	Thu, May 12, 2016	14.77	14.77	14.77	14.77
1251	AMEX	GSIG	Wed, May 11, 2016	14.76	14.80	14.40	14.77
1250	AMEX	GSIG	Tue, May 10, 2016	14.30	14.81	14.30	14.75
1249	AMEX	GSIG	Mon, May 9, 2016	13.99	14.36	13.81	14.29
1248	AMEX	GSIG	Fri, May 6, 2016	13.14	14.22	13.14	14.15
1247	AMEX	GSIG	Thu, May 5, 2016	14.14	14.35	13.98	14.09
1246	AMEX	GSIG	Wed, May 4, 2016	14.44	14.45	14.06	14.12
1245	AMEX	GSIG	Tue, May 3, 2016	14.49	14.77	14.30	14.35
1244	AMEX	GSIG	Mon, May 2, 2016	14.53	14.78	14.40	14.63
1243	AMEX	GSIG	Fri, Apr 29, 2016	14.88	14.88	14.38	14.55
1242	AMEX	GSIG	Thu, Apr 28, 2016	14.64	14.72	14.49	14.53
1241	AMEX	GSIG	Wed, Apr 27, 2016	14.93	15.00	14.72	14.74
1240	AMEX	GSIG	Tue, Apr 26, 2016	14.67	14.98	14.67	14.94
1239	AMEX	GSIG	Mon, Apr 25, 2016	14.69	14.81	14.58	14.68
1238	AMEX	GSIG	Fri, Apr 22, 2016	14.69	14.91	14.65	14.84
1237	AMEX	GSIG	Thu, Apr 21, 2016	14.95	14.95	14.57	14.65
1236	AMEX	GSIG	Wed, Apr 20, 2016	14.92	15.03	14.82	14.94
1235	AMEX	GSIG	Tue, Apr 19, 2016	14.84	14.95	14.72	14.94
1234	AMEX	GSIG	Mon, Apr 18, 2016	14.38	14.84	14.38	14.81
1233	AMEX	GSIG	Fri, Apr 15, 2016	14.45	14.71	14.41	14.54
1232	AMEX	GSIG	Thu, Apr 14, 2016	14.41	14.72	14.35	14.54
1231	AMEX	GSIG	Wed, Apr 13, 2016	14.34	14.50	14.34	14.44
1230	AMEX	GSIG	Tue, Apr 12, 2016	14.07	14.43	14.02	14.30
1229	AMEX	GSIG	Mon, Apr 11, 2016	14.21	14.37	13.98	14.08
1228	AMEX	GSIG	Fri, Apr 8, 2016	14.00	14.18	13.93	14.17
1227	AMEX	GSIG	Thu, Apr 7, 2016	14.18	14.25	13.72	13.90
1226	AMEX	GSIG	Wed, Apr 6, 2016	14.35	14.41	14.18	14.31
1225	AMEX	GSIG	Tue, Apr 5, 2016	14.08	14.08	14.08	14.30
1224	AMEX	GSIG	Mon, Apr 4, 2016	14.01	14.28	13.97	14.08
1223	AMEX	GSIG	Fri, Apr 1, 2016	14.03	14.16	13.85	14.05
1222	AMEX	GSIG	Thu, Mar 31, 2016	14.08	14.32	14.07	14.13
1221	AMEX	GSIG	Wed, Mar 30, 2016	14.02	14.25	13.99	14.13
1220	AMEX	GSIG	Tue, Mar 29, 2016	14.00	14.30	14.00	14.07
1219	AMEX	GSIG	Mon, Mar 28, 2016	14.00	14.17	13.93	14.06
1218	AMEX	GSIG	Thu, Mar 24, 2016	13.65	13.65	13.65	14.05
1217	AMEX	GSIG	Wed, Mar 23, 2016	13.69	13.71	13.40	13.65
1216	AMEX	GSIG	Tue, Mar 22, 2016	13.97	14.05	13.67	13.92
1215	AMEX	GSIG	Mon, Mar 21, 2016	13.64	14.61	13.48	13.98
1214	AMEX	GSIG	Fri, Mar 18, 2016	13.67	13.68	13.43	13.70
1213	AMEX	GSIG	Thu, Mar 17, 2016	13.06	13.66	13.05	13.57
1212	AMEX	GSIG	Wed, Mar 16, 2016	12.83	13.66	12.83	13.10
1211	AMEX	GSIG	Tue, Mar 15, 2016	13.24	13.24	13.24	12.98
1210	AMEX	GSIG	Mon, Mar 14, 2016	13.53	13.54	13.19	13.24
1209	AMEX	GSIG	Fri, Mar 11, 2016	13.13	13.58	13.13	13.53
1208	AMEX	GSIG	Thu, Mar 10, 2016	13.68	13.68	13.12	13.68
1207	AMEX	GSIG	Wed, Mar 9, 2016	13.31	13.31	13.31	13.68
1206	AMEX	GSIG	Tue, Mar 8, 2016	13.57	13.57	13.29	13.61
1205	AMEX	GSIG	Mon, Mar 7, 2016	13.48	13.69	13.43	13.61
1204	AMEX	GSIG	Fri, Mar 4, 2016	13.18	13.18	13.18	13.51
1203	AMEX	GSIG	Thu, Mar 3, 2016	12.85	12.85	12.85	13.18
1202	AMEX	GSIG	Wed, Mar 2, 2016	12.81	13.08	12.71	12.91
1201	AMEX	GSIG	Tue, Mar 1, 2016	12.87	12.87	12.87	12.91
1200	AMEX	GSIG	Mon, Feb 29, 2016	12.54	13.00	12.54	12.87
1199	AMEX	GSIG	Fri, Feb 26, 2016	12.83	12.83	12.53	12.59
1198	AMEX	GSIG	Thu, Feb 25, 2016	12.76	12.95	12.60	12.74
1197	AMEX	GSIG	Wed, Feb 24, 2016	12.35	12.80	12.35	12.75
1196	AMEX	GSIG	Tue, Feb 23, 2016	12.36	12.73	12.35	12.39
1195	AMEX	GSIG	Mon, Feb 22, 2016	12.25	12.57	12.19	12.38
1194	AMEX	GSIG	Fri, Feb 19, 2016	12.34	12.61	12.10	12.17
1193	AMEX	GSIG	Thu, Feb 18, 2016	12.55	12.64	12.35	12.38
1192	AMEX	GSIG	Wed, Feb 17, 2016	12.66	12.87	12.53	12.57
1191	AMEX	GSIG	Tue, Feb 16, 2016	12.62	12.64	12.51	12.59
1190	AMEX	GSIG	Fri, Feb 12, 2016	12.02	12.45	11.96	12.42
1189	AMEX	GSIG	Thu, Feb 11, 2016	11.98	12.31	11.59	11.90
1188	AMEX	GSIG	Wed, Feb 10, 2016	12.20	12.55	12.18	12.20
1187	AMEX	GSIG	Tue, Feb 9, 2016	11.89	12.38	11.89	12.09
1186	AMEX	GSIG	Mon, Feb 8, 2016	11.45	12.16	11.23	12.06
1185	AMEX	GSIG	Fri, Feb 5, 2016	12.39	12.39	11.68	11.73
1184	AMEX	GSIG	Thu, Feb 4, 2016	12.17	12.49	12.17	12.44
1183	AMEX	GSIG	Wed, Feb 3, 2016	12.39	12.39	11.87	12.18
1182	AMEX	GSIG	Tue, Feb 2, 2016	12.31	12.55	12.11	12.24
1181	AMEX	GSIG	Mon, Feb 1, 2016	12.27	12.60	12.25	12.46
1180	AMEX	GSIG	Fri, Jan 29, 2016	12.33	12.44	12.10	12.36
1179	AMEX	GSIG	Thu, Jan 28, 2016	12.55	12.55	12.12	12.16
1178	AMEX	GSIG	Wed, Jan 27, 2016	12.37	12.56	12.16	12.24
1177	AMEX	GSIG	Tue, Jan 26, 2016	12.25	12.59	12.25	12.43
1176	AMEX	GSIG	Mon, Jan 25, 2016	12.51	12.61	12.17	12.20
1175	AMEX	GSIG	Fri, Jan 22, 2016	12.34	12.56	11.99	12.54
1174	AMEX	GSIG	Thu, Jan 21, 2016	12.31	12.49	12.11	12.16
1173	AMEX	GSIG	Wed, Jan 20, 2016	11.78	12.58	11.58	12.31
1172	AMEX	GSIG	Tue, Jan 19, 2016	12.27	12.36	11.63	11.99
1171	AMEX	GSIG	Fri, Jan 15, 2016	12.08	12.38	11.80	12.09
1170	AMEX	GSIG	Thu, Jan 14, 2016	12.46	12.67	12.23	12.45
1169	AMEX	GSIG	Wed, Jan 13, 2016	12.77	12.77	12.28	12.31
1168	AMEX	GSIG	Tue, Jan 12, 2016	12.66	12.96	12.35	12.75
1167	AMEX	GSIG	Mon, Jan 11, 2016	12.34	12.62	11.52	12.50
1166	AMEX	GSIG	Fri, Jan 8, 2016	12.60	12.98	12.25	12.30
1165	AMEX	GSIG	Thu, Jan 7, 2016	12.94	13.02	12.58	12.60
1164	AMEX	GSIG	Wed, Jan 6, 2016	13.06	13.30	12.67	13.20
1163	AMEX	GSIG	Tue, Jan 5, 2016	13.22	13.30	12.95	13.24
1162	AMEX	GSIG	Mon, Jan 4, 2016	13.39	13.73	12.77	13.22
1161	AMEX	GSIG	Thu, Dec 31, 2015	13.89	14.13	13.45	13.62
1160	AMEX	GSIG	Wed, Dec 30, 2015	14.11	14.12	13.81	13.91
1159	AMEX	GSIG	Tue, Dec 29, 2015	13.85	14.14	13.84	14.09
1158	AMEX	GSIG	Mon, Dec 28, 2015	13.76	13.90	13.50	13.73
1157	AMEX	GSIG	Thu, Dec 24, 2015	13.80	13.97	13.74	13.78
1156	AMEX	GSIG	Wed, Dec 23, 2015	13.68	13.81	13.61	13.81
1155	AMEX	GSIG	Tue, Dec 22, 2015	13.48	13.74	12.89	13.62
1154	AMEX	GSIG	Mon, Dec 21, 2015	13.48	13.49	13.17	13.45
1153	AMEX	GSIG	Fri, Dec 18, 2015	13.80	13.93	13.36	13.36
1152	AMEX	GSIG	Thu, Dec 17, 2015	14.11	14.26	13.84	13.88
1151	AMEX	GSIG	Wed, Dec 16, 2015	13.96	14.10	13.73	14.03
1150	AMEX	GSIG	Tue, Dec 15, 2015	13.61	14.08	13.53	13.87
1149	AMEX	GSIG	Mon, Dec 14, 2015	13.86	13.86	13.33	13.52
1148	AMEX	GSIG	Fri, Dec 11, 2015	13.75	14.41	13.72	13.87
1147	AMEX	GSIG	Thu, Dec 10, 2015	14.12	14.25	13.99	14.07
1146	AMEX	GSIG	Wed, Dec 9, 2015	14.05	14.35	14.05	14.19
1145	AMEX	GSIG	Tue, Dec 8, 2015	14.41	14.43	14.09	14.14
1144	AMEX	GSIG	Mon, Dec 7, 2015	14.50	14.70	14.46	14.53
1143	AMEX	GSIG	Fri, Dec 4, 2015	14.39	14.58	14.21	14.49
1142	AMEX	GSIG	Thu, Dec 3, 2015	14.62	14.70	14.40	14.42
1141	AMEX	GSIG	Wed, Dec 2, 2015	14.44	14.65	14.38	14.59
1140	AMEX	GSIG	Tue, Dec 1, 2015	14.34	14.65	14.23	14.41
1139	AMEX	GSIG	Mon, Nov 30, 2015	14.56	14.64	14.22	14.33
1138	AMEX	GSIG	Fri, Nov 27, 2015	14.31	14.75	14.24	14.58
1137	AMEX	GSIG	Wed, Nov 25, 2015	14.12	14.77	14.12	14.40
1136	AMEX	GSIG	Tue, Nov 24, 2015	14.06	14.33	13.97	14.20
1135	AMEX	GSIG	Mon, Nov 23, 2015	13.99	14.56	13.99	14.17
1134	AMEX	GSIG	Fri, Nov 20, 2015	14.07	14.19	13.72	14.08
1133	AMEX	GSIG	Thu, Nov 19, 2015	13.87	14.04	13.82	13.97
1132	AMEX	GSIG	Wed, Nov 18, 2015	13.74	14.00	13.70	14.00
1131	AMEX	GSIG	Tue, Nov 17, 2015	13.57	13.87	13.57	13.67
1130	AMEX	GSIG	Mon, Nov 16, 2015	13.41	13.57	13.37	13.51
1129	AMEX	GSIG	Fri, Nov 13, 2015	13.53	13.76	13.26	13.38
1128	AMEX	GSIG	Thu, Nov 12, 2015	13.67	13.88	13.51	13.67
1127	AMEX	GSIG	Wed, Nov 11, 2015	13.88	14.00	13.66	13.86
1126	AMEX	GSIG	Tue, Nov 10, 2015	13.49	13.91	13.49	13.89
1125	AMEX	GSIG	Mon, Nov 9, 2015	14.12	14.12	13.59	13.66
1124	AMEX	GSIG	Fri, Nov 6, 2015	13.41	14.20	13.38	14.20
1123	AMEX	GSIG	Thu, Nov 5, 2015	13.30	13.80	12.84	13.52
1122	AMEX	GSIG	Wed, Nov 4, 2015	13.23	13.61	13.16	13.30
1121	AMEX	GSIG	Tue, Nov 3, 2015	13.33	13.48	13.12	13.17
1120	AMEX	GSIG	Mon, Nov 2, 2015	13.50	13.64	13.30	13.42
1119	AMEX	GSIG	Fri, Oct 30, 2015	13.66	13.66	13.42	13.51
1118	AMEX	GSIG	Thu, Oct 29, 2015	13.67	13.79	13.46	13.65
1117	AMEX	GSIG	Wed, Oct 28, 2015	12.87	13.80	12.87	13.76
1116	AMEX	GSIG	Tue, Oct 27, 2015	13.48	13.48	12.70	12.81
1115	AMEX	GSIG	Mon, Oct 26, 2015	13.72	13.98	13.31	13.59
1114	AMEX	GSIG	Fri, Oct 23, 2015	13.53	13.86	13.53	13.86
1113	AMEX	GSIG	Thu, Oct 22, 2015	13.38	13.58	13.33	13.45
1112	AMEX	GSIG	Wed, Oct 21, 2015	13.73	13.74	13.29	13.30
1111	AMEX	GSIG	Tue, Oct 20, 2015	13.94	14.03	13.64	13.70
1110	AMEX	GSIG	Mon, Oct 19, 2015	13.69	13.98	13.60	13.96
1109	AMEX	GSIG	Fri, Oct 16, 2015	13.96	13.96	13.61	13.80
1108	AMEX	GSIG	Thu, Oct 15, 2015	13.14	13.91	13.14	13.90
1107	AMEX	GSIG	Wed, Oct 14, 2015	13.20	13.22	13.03	13.10
1106	AMEX	GSIG	Tue, Oct 13, 2015	13.35	13.46	13.15	13.22
1105	AMEX	GSIG	Mon, Oct 12, 2015	13.49	13.49	13.22	13.39
1104	AMEX	GSIG	Fri, Oct 9, 2015	13.34	13.50	13.25	13.44
1103	AMEX	GSIG	Thu, Oct 8, 2015	12.95	13.27	12.91	13.24
1102	AMEX	GSIG	Wed, Oct 7, 2015	12.83	13.17	12.82	13.00
1101	AMEX	GSIG	Tue, Oct 6, 2015	12.99	12.99	12.76	12.81
1100	AMEX	GSIG	Mon, Oct 5, 2015	12.75	13.40	12.74	12.97
1099	AMEX	GSIG	Fri, Oct 2, 2015	12.64	12.72	12.33	12.68
1098	AMEX	GSIG	Thu, Oct 1, 2015	12.79	12.80	12.43	12.74
1097	AMEX	GSIG	Wed, Sep 30, 2015	12.50	12.91	12.46	12.73
1096	AMEX	GSIG	Tue, Sep 29, 2015	12.13	12.44	12.09	12.39
1095	AMEX	GSIG	Mon, Sep 28, 2015	12.35	12.36	12.07	12.08
1094	AMEX	GSIG	Fri, Sep 25, 2015	13.30	13.30	12.31	12.31
1093	AMEX	GSIG	Thu, Sep 24, 2015	12.93	13.27	12.79	13.18
1092	AMEX	GSIG	Wed, Sep 23, 2015	13.16	13.30	12.90	12.98
1091	AMEX	GSIG	Tue, Sep 22, 2015	12.90	13.16	12.80	13.11
1090	AMEX	GSIG	Mon, Sep 21, 2015	13.55	13.55	12.71	13.07
1089	AMEX	GSIG	Fri, Sep 18, 2015	13.24	13.56	13.22	13.48
1088	AMEX	GSIG	Thu, Sep 17, 2015	13.29	13.65	13.28	13.48
1087	AMEX	GSIG	Wed, Sep 16, 2015	12.86	13.34	12.86	13.33
1086	AMEX	GSIG	Tue, Sep 15, 2015	12.82	12.83	12.57	12.82
1085	AMEX	GSIG	Mon, Sep 14, 2015	12.77	12.82	12.62	12.75
1084	AMEX	GSIG	Fri, Sep 11, 2015	12.55	12.72	12.49	12.71
1083	AMEX	GSIG	Thu, Sep 10, 2015	12.58	12.75	12.42	12.60
1082	AMEX	GSIG	Wed, Sep 9, 2015	12.95	12.95	12.45	12.59
1081	AMEX	GSIG	Tue, Sep 8, 2015	12.89	12.99	12.74	12.77
1080	AMEX	GSIG	Fri, Sep 4, 2015	12.69	13.02	12.63	12.70
1079	AMEX	GSIG	Thu, Sep 3, 2015	12.85	13.06	12.58	12.71
1078	AMEX	GSIG	Wed, Sep 2, 2015	12.74	12.90	12.59	12.87
1077	AMEX	GSIG	Tue, Sep 1, 2015	12.75	13.02	12.49	12.65
1076	AMEX	GSIG	Mon, Aug 31, 2015	12.83	13.03	12.78	12.99
1075	AMEX	GSIG	Fri, Aug 28, 2015	12.79	13.10	12.79	12.99
1074	AMEX	GSIG	Thu, Aug 27, 2015	12.92	13.08	12.55	12.90
1073	AMEX	GSIG	Wed, Aug 26, 2015	12.45	12.97	12.00	12.87
1072	AMEX	GSIG	Tue, Aug 25, 2015	12.67	12.67	12.13	12.16
1071	AMEX	GSIG	Mon, Aug 24, 2015	12.57	12.79	12.15	12.33
1070	AMEX	GSIG	Fri, Aug 21, 2015	12.69	13.40	12.56	13.11
1069	AMEX	GSIG	Thu, Aug 20, 2015	13.29	13.38	13.08	13.10
1068	AMEX	GSIG	Wed, Aug 19, 2015	13.49	13.58	13.32	13.41
1067	AMEX	GSIG	Tue, Aug 18, 2015	13.62	13.63	13.44	13.54
1066	AMEX	GSIG	Mon, Aug 17, 2015	13.42	13.71	13.41	13.69
1065	AMEX	GSIG	Fri, Aug 14, 2015	13.35	13.52	13.09	13.51
1064	AMEX	GSIG	Thu, Aug 13, 2015	13.63	13.77	13.35	13.36
1063	AMEX	GSIG	Wed, Aug 12, 2015	13.17	13.84	13.10	13.62
1062	AMEX	GSIG	Tue, Aug 11, 2015	12.98	13.26	12.98	13.18
1061	AMEX	GSIG	Mon, Aug 10, 2015	13.21	13.54	13.21	13.24
1060	AMEX	GSIG	Fri, Aug 7, 2015	13.83	13.83	13.31	13.40
1059	AMEX	GSIG	Thu, Aug 6, 2015	13.88	14.19	13.02	13.94
1058	AMEX	GSIG	Wed, Aug 5, 2015	12.68	14.05	11.94	14.01
1057	AMEX	GSIG	Tue, Aug 4, 2015	13.80	13.90	13.68	13.79
1056	AMEX	GSIG	Mon, Aug 3, 2015	14.23	14.27	13.83	13.84
1055	AMEX	GSIG	Fri, Jul 31, 2015	14.38	14.44	14.11	14.17
1054	AMEX	GSIG	Thu, Jul 30, 2015	13.74	14.36	13.68	14.32
1053	AMEX	GSIG	Wed, Jul 29, 2015	13.85	13.96	13.71	13.77
1052	AMEX	GSIG	Tue, Jul 28, 2015	14.16	14.16	13.76	13.88
1051	AMEX	GSIG	Mon, Jul 27, 2015	13.94	14.19	13.80	14.09
1050	AMEX	GSIG	Fri, Jul 24, 2015	14.22	14.35	14.00	14.11
1049	AMEX	GSIG	Thu, Jul 23, 2015	14.38	14.58	14.18	14.27
1048	AMEX	GSIG	Wed, Jul 22, 2015	14.43	14.50	14.23	14.36
1047	AMEX	GSIG	Tue, Jul 21, 2015	14.33	14.48	14.22	14.40
1046	AMEX	GSIG	Mon, Jul 20, 2015	14.83	14.83	14.27	14.39
1045	AMEX	GSIG	Fri, Jul 17, 2015	15.01	15.09	14.67	14.86
1044	AMEX	GSIG	Thu, Jul 16, 2015	15.16	15.21	14.81	14.95
1043	AMEX	GSIG	Wed, Jul 15, 2015	14.89	15.08	14.78	15.05
1042	AMEX	GSIG	Tue, Jul 14, 2015	14.47	14.89	14.47	14.80
1041	AMEX	GSIG	Mon, Jul 13, 2015	14.58	14.76	14.40	14.47
1040	AMEX	GSIG	Fri, Jul 10, 2015	13.91	14.56	13.63	14.48
1039	AMEX	GSIG	Thu, Jul 9, 2015	13.98	14.05	13.71	13.82
1038	AMEX	GSIG	Wed, Jul 8, 2015	14.13	14.14	13.76	13.83
1037	AMEX	GSIG	Tue, Jul 7, 2015	14.73	14.73	14.11	14.30
1036	AMEX	GSIG	Mon, Jul 6, 2015	14.82	14.83	14.44	14.66
1035	AMEX	GSIG	Thu, Jul 2, 2015	15.02	15.02	14.72	14.87
1034	AMEX	GSIG	Wed, Jul 1, 2015	15.13	15.67	14.77	14.97
1033	AMEX	GSIG	Tue, Jun 30, 2015	15.13	15.17	14.87	15.03
1032	AMEX	GSIG	Mon, Jun 29, 2015	15.10	15.24	14.91	14.95
1031	AMEX	GSIG	Fri, Jun 26, 2015	15.47	15.57	15.04	15.15
1030	AMEX	GSIG	Thu, Jun 25, 2015	15.52	15.54	15.22	15.39
1029	AMEX	GSIG	Wed, Jun 24, 2015	15.66	15.68	15.46	15.53
1028	AMEX	GSIG	Tue, Jun 23, 2015	15.63	15.73	15.52	15.70
1027	AMEX	GSIG	Mon, Jun 22, 2015	15.80	15.80	15.50	15.66
1026	AMEX	GSIG	Fri, Jun 19, 2015	15.75	15.78	15.46	15.75
1025	AMEX	GSIG	Thu, Jun 18, 2015	15.64	15.78	15.49	15.71
1024	AMEX	GSIG	Wed, Jun 17, 2015	15.64	15.70	15.51	15.60
1023	AMEX	GSIG	Tue, Jun 16, 2015	15.57	15.69	15.34	15.64
1022	AMEX	GSIG	Mon, Jun 15, 2015	15.36	15.70	15.17	15.57
1021	AMEX	GSIG	Fri, Jun 12, 2015	15.23	15.40	15.18	15.36
1020	AMEX	GSIG	Thu, Jun 11, 2015	15.57	15.57	15.20	15.28
1019	AMEX	GSIG	Wed, Jun 10, 2015	15.42	15.58	15.34	15.48
1018	AMEX	GSIG	Tue, Jun 9, 2015	15.39	15.42	15.18	15.26
1017	AMEX	GSIG	Mon, Jun 8, 2015	15.06	15.46	14.96	15.40
1016	AMEX	GSIG	Fri, Jun 5, 2015	14.96	15.10	14.73	15.10
1015	AMEX	GSIG	Thu, Jun 4, 2015	15.16	15.44	14.86	15.00
1014	AMEX	GSIG	Wed, Jun 3, 2015	15.28	15.41	15.08	15.30
1013	AMEX	GSIG	Tue, Jun 2, 2015	15.17	15.46	15.04	15.18
1012	AMEX	GSIG	Mon, Jun 1, 2015	14.98	15.21	14.75	15.12
1011	AMEX	GSIG	Fri, May 29, 2015	14.86	14.95	14.61	14.93
1010	AMEX	GSIG	Thu, May 28, 2015	14.76	14.98	14.70	14.92
1009	AMEX	GSIG	Wed, May 27, 2015	14.66	14.91	14.51	14.83
1008	AMEX	GSIG	Tue, May 26, 2015	14.86	14.96	14.41	14.68
1007	AMEX	GSIG	Fri, May 22, 2015	14.85	14.96	14.77	14.87
1006	AMEX	GSIG	Thu, May 21, 2015	14.69	14.98	14.56	14.91
1005	AMEX	GSIG	Wed, May 20, 2015	14.76	14.76	14.50	14.68
1004	AMEX	GSIG	Tue, May 19, 2015	14.80	14.81	14.47	14.67
1003	AMEX	GSIG	Mon, May 18, 2015	14.66	14.79	14.46	14.76
1002	AMEX	GSIG	Fri, May 15, 2015	14.77	14.80	14.53	14.73
1001	AMEX	GSIG	Thu, May 14, 2015	14.40	14.79	14.22	14.76
1000	AMEX	GSIG	Wed, May 13, 2015	14.27	14.47	14.12	14.40
999	AMEX	GSIG	Tue, May 12, 2015	14.26	14.28	14.02	14.28
998	AMEX	GSIG	Mon, May 11, 2015	14.23	14.45	14.23	14.28
997	AMEX	GSIG	Fri, May 8, 2015	14.56	14.64	14.27	14.30
996	AMEX	GSIG	Thu, May 7, 2015	13.86	14.70	13.67	14.41
995	AMEX	GSIG	Wed, May 6, 2015	13.25	13.26	12.97	13.20
994	AMEX	GSIG	Tue, May 5, 2015	13.26	13.44	13.05	13.24
993	AMEX	GSIG	Mon, May 4, 2015	13.44	13.63	13.33	13.36
992	AMEX	GSIG	Fri, May 1, 2015	13.27	13.50	12.95	13.47
991	AMEX	GSIG	Thu, Apr 30, 2015	13.99	14.07	13.27	13.28
990	AMEX	GSIG	Wed, Apr 29, 2015	13.92	14.12	13.77	14.00
989	AMEX	GSIG	Tue, Apr 28, 2015	13.98	14.10	13.93	13.98
988	AMEX	GSIG	Mon, Apr 27, 2015	13.77	14.12	13.70	13.93
987	AMEX	GSIG	Fri, Apr 24, 2015	13.79	13.89	13.51	13.78
986	AMEX	GSIG	Thu, Apr 23, 2015	13.64	13.77	13.56	13.74
985	AMEX	GSIG	Wed, Apr 22, 2015	13.70	13.86	13.57	13.74
984	AMEX	GSIG	Tue, Apr 21, 2015	13.98	14.05	13.75	13.78
983	AMEX	GSIG	Mon, Apr 20, 2015	13.60	13.90	13.36	13.89
982	AMEX	GSIG	Fri, Apr 17, 2015	13.70	13.76	13.40	13.56
981	AMEX	GSIG	Thu, Apr 16, 2015	14.05	14.05	13.79	13.81
980	AMEX	GSIG	Wed, Apr 15, 2015	13.51	14.09	13.30	14.07
979	AMEX	GSIG	Tue, Apr 14, 2015	13.41	13.49	13.23	13.38
978	AMEX	GSIG	Mon, Apr 13, 2015	13.51	13.65	13.36	13.41
977	AMEX	GSIG	Fri, Apr 10, 2015	13.48	13.65	13.35	13.63
976	AMEX	GSIG	Thu, Apr 9, 2015	13.31	13.42	12.99	13.37
975	AMEX	GSIG	Wed, Apr 8, 2015	13.10	13.33	12.78	13.31
974	AMEX	GSIG	Tue, Apr 7, 2015	13.47	13.57	13.14	13.15
973	AMEX	GSIG	Mon, Apr 6, 2015	13.35	13.57	13.31	13.46
972	AMEX	GSIG	Thu, Apr 2, 2015	13.22	13.55	13.22	13.43
971	AMEX	GSIG	Wed, Apr 1, 2015	13.25	13.40	13.13	13.26
970	AMEX	GSIG	Tue, Mar 31, 2015	13.22	13.38	13.16	13.32
969	AMEX	GSIG	Mon, Mar 30, 2015	13.25	13.34	13.10	13.31
968	AMEX	GSIG	Fri, Mar 27, 2015	13.05	13.24	12.81	13.22
967	AMEX	GSIG	Thu, Mar 26, 2015	13.01	13.12	12.65	13.06
966	AMEX	GSIG	Wed, Mar 25, 2015	13.32	13.33	12.97	13.02
965	AMEX	GSIG	Tue, Mar 24, 2015	13.16	13.34	13.06	13.32
964	AMEX	GSIG	Mon, Mar 23, 2015	13.23	13.38	13.15	13.20
963	AMEX	GSIG	Fri, Mar 20, 2015	13.04	13.28	12.98	13.25
962	AMEX	GSIG	Thu, Mar 19, 2015	13.02	13.05	12.93	13.00
961	AMEX	GSIG	Wed, Mar 18, 2015	13.00	13.15	12.83	13.07
960	AMEX	GSIG	Tue, Mar 17, 2015	13.22	13.17	12.81	13.02
959	AMEX	GSIG	Mon, Mar 16, 2015	13.16	13.41	13.15	13.28
958	AMEX	GSIG	Fri, Mar 13, 2015	12.94	13.21	12.81	13.16
957	AMEX	GSIG	Thu, Mar 12, 2015	12.75	12.92	12.50	12.91
956	AMEX	GSIG	Wed, Mar 11, 2015	12.40	12.66	12.25	12.64
955	AMEX	GSIG	Tue, Mar 10, 2015	12.20	12.50	12.05	12.41
954	AMEX	GSIG	Mon, Mar 9, 2015	12.12	12.55	11.88	12.37
953	AMEX	GSIG	Fri, Mar 6, 2015	12.14	12.41	12.06	12.27
952	AMEX	GSIG	Thu, Mar 5, 2015	12.85	12.85	11.86	12.28
951	AMEX	GSIG	Wed, Mar 4, 2015	12.47	12.57	12.21	12.29
950	AMEX	GSIG	Tue, Mar 3, 2015	12.74	12.83	12.50	12.53
949	AMEX	GSIG	Mon, Mar 2, 2015	13.15	13.28	12.77	12.82
948	AMEX	GSIG	Fri, Feb 27, 2015	13.23	13.34	13.11	13.15
947	AMEX	GSIG	Thu, Feb 26, 2015	13.57	13.57	13.29	13.29
946	AMEX	GSIG	Wed, Feb 25, 2015	13.56	13.69	13.54	13.56
945	AMEX	GSIG	Tue, Feb 24, 2015	13.50	13.63	13.49	13.61
944	AMEX	GSIG	Mon, Feb 23, 2015	13.56	13.60	13.23	13.45
943	AMEX	GSIG	Fri, Feb 20, 2015	13.62	13.63	13.33	13.62
942	AMEX	GSIG	Thu, Feb 19, 2015	13.62	13.69	13.51	13.58
941	AMEX	GSIG	Wed, Feb 18, 2015	13.74	13.89	13.59	13.69
940	AMEX	GSIG	Tue, Feb 17, 2015	13.92	13.92	13.66	13.74
939	AMEX	GSIG	Fri, Feb 13, 2015	13.80	13.95	13.80	13.87
938	AMEX	GSIG	Thu, Feb 12, 2015	13.70	13.99	13.50	13.73
937	AMEX	GSIG	Wed, Feb 11, 2015	13.68	13.85	13.51	13.54
936	AMEX	GSIG	Tue, Feb 10, 2015	13.65	13.75	13.31	13.73
935	AMEX	GSIG	Mon, Feb 9, 2015	13.50	13.76	13.34	13.50
934	AMEX	GSIG	Fri, Feb 6, 2015	13.49	13.79	13.48	13.50
933	AMEX	GSIG	Thu, Feb 5, 2015	13.53	13.68	13.46	13.54
932	AMEX	GSIG	Wed, Feb 4, 2015	13.60	13.77	13.41	13.53
931	AMEX	GSIG	Tue, Feb 3, 2015	13.50	13.63	13.29	13.61
930	AMEX	GSIG	Mon, Feb 2, 2015	13.22	13.46	13.10	13.44
929	AMEX	GSIG	Fri, Jan 30, 2015	13.44	13.67	13.20	13.22
928	AMEX	GSIG	Thu, Jan 29, 2015	13.43	13.60	13.32	13.57
927	AMEX	GSIG	Wed, Jan 28, 2015	13.88	13.92	13.41	13.44
926	AMEX	GSIG	Tue, Jan 27, 2015	13.55	13.80	13.50	13.74
925	AMEX	GSIG	Mon, Jan 26, 2015	13.75	13.84	13.62	13.70
924	AMEX	GSIG	Fri, Jan 23, 2015	13.96	14.04	13.70	13.78
923	AMEX	GSIG	Thu, Jan 22, 2015	13.83	14.07	13.65	14.00
922	AMEX	GSIG	Wed, Jan 21, 2015	13.75	13.83	13.65	13.80
921	AMEX	GSIG	Tue, Jan 20, 2015	13.91	13.93	13.50	13.82
920	AMEX	GSIG	Fri, Jan 16, 2015	13.39	13.85	13.36	13.83
919	AMEX	GSIG	Thu, Jan 15, 2015	13.76	13.80	13.26	13.45
918	AMEX	GSIG	Wed, Jan 14, 2015	13.57	13.80	13.54	13.70
917	AMEX	GSIG	Tue, Jan 13, 2015	13.88	14.15	13.56	13.79
916	AMEX	GSIG	Mon, Jan 12, 2015	14.00	14.00	13.59	13.71
915	AMEX	GSIG	Fri, Jan 9, 2015	14.14	14.14	13.85	14.00
914	AMEX	GSIG	Thu, Jan 8, 2015	14.21	14.43	14.09	14.17
913	AMEX	GSIG	Wed, Jan 7, 2015	14.14	14.14	13.88	14.06
912	AMEX	GSIG	Tue, Jan 6, 2015	14.20	14.33	13.75	14.06
911	AMEX	GSIG	Mon, Jan 5, 2015	14.32	14.47	14.03	14.15
910	AMEX	GSIG	Fri, Jan 2, 2015	14.81	14.86	14.28	14.47
909	AMEX	GSIG	Wed, Dec 31, 2014	14.88	14.98	14.62	14.72
908	AMEX	GSIG	Tue, Dec 30, 2014	14.82	14.98	14.68	14.78
907	AMEX	GSIG	Mon, Dec 29, 2014	14.78	14.99	14.73	14.87
906	AMEX	GSIG	Fri, Dec 26, 2014	14.66	14.86	14.45	14.82
905	AMEX	GSIG	Wed, Dec 24, 2014	14.69	14.78	14.54	14.59
904	AMEX	GSIG	Tue, Dec 23, 2014	14.62	14.81	14.52	14.62
903	AMEX	GSIG	Mon, Dec 22, 2014	14.31	14.61	14.31	14.60
902	AMEX	GSIG	Fri, Dec 19, 2014	14.45	14.50	14.27	14.31
901	AMEX	GSIG	Thu, Dec 18, 2014	14.56	14.69	14.24	14.48
900	AMEX	GSIG	Wed, Dec 17, 2014	13.98	14.35	13.84	14.27
899	AMEX	GSIG	Tue, Dec 16, 2014	13.89	14.27	13.89	14.01
898	AMEX	GSIG	Mon, Dec 15, 2014	14.11	14.28	13.87	13.88
897	AMEX	GSIG	Fri, Dec 12, 2014	14.01	14.24	13.91	14.09
896	AMEX	GSIG	Thu, Dec 11, 2014	14.38	14.51	14.14	14.14
895	AMEX	GSIG	Wed, Dec 10, 2014	14.27	14.48	14.16	14.29
894	AMEX	GSIG	Tue, Dec 9, 2014	13.79	14.34	13.69	14.33
893	AMEX	GSIG	Mon, Dec 8, 2014	13.96	14.30	13.91	13.98
892	AMEX	GSIG	Fri, Dec 5, 2014	13.42	14.00	13.42	13.91
891	AMEX	GSIG	Thu, Dec 4, 2014	13.47	13.70	13.40	13.43
890	AMEX	GSIG	Wed, Dec 3, 2014	13.05	13.77	12.97	13.43
889	AMEX	GSIG	Tue, Dec 2, 2014	12.80	13.00	12.80	13.00
888	AMEX	GSIG	Mon, Dec 1, 2014	12.70	12.96	12.64	12.79
887	AMEX	GSIG	Fri, Nov 28, 2014	12.98	12.99	12.61	12.68
886	AMEX	GSIG	Wed, Nov 26, 2014	12.79	13.00	12.66	12.91
885	AMEX	GSIG	Tue, Nov 25, 2014	12.35	12.80	12.35	12.75
884	AMEX	GSIG	Mon, Nov 24, 2014	12.32	12.48	12.27	12.36
883	AMEX	GSIG	Fri, Nov 21, 2014	12.48	12.53	12.20	12.23
882	AMEX	GSIG	Thu, Nov 20, 2014	12.16	12.32	12.04	12.31
881	AMEX	GSIG	Wed, Nov 19, 2014	12.35	12.50	12.04	12.22
880	AMEX	GSIG	Tue, Nov 18, 2014	12.21	12.38	12.04	12.31
879	AMEX	GSIG	Mon, Nov 17, 2014	12.57	12.57	12.07	12.17
878	AMEX	GSIG	Fri, Nov 14, 2014	12.67	12.73	12.57	12.58
877	AMEX	GSIG	Thu, Nov 13, 2014	12.86	12.90	12.83	12.83
876	AMEX	GSIG	Wed, Nov 12, 2014	12.60	12.90	12.60	12.82
875	AMEX	GSIG	Tue, Nov 11, 2014	12.83	12.96	12.68	12.70
874	AMEX	GSIG	Mon, Nov 10, 2014	12.87	12.95	12.78	12.85
873	AMEX	GSIG	Fri, Nov 7, 2014	12.82	13.00	12.50	12.82
872	AMEX	GSIG	Thu, Nov 6, 2014	12.71	12.99	12.68	12.82
871	AMEX	GSIG	Wed, Nov 5, 2014	12.78	12.91	12.65	12.71
870	AMEX	GSIG	Tue, Nov 4, 2014	12.79	12.90	12.68	12.73
869	AMEX	GSIG	Mon, Nov 3, 2014	12.84	13.00	12.73	12.84
868	AMEX	GSIG	Fri, Oct 31, 2014	13.10	13.10	12.78	12.85
867	AMEX	GSIG	Thu, Oct 30, 2014	12.93	13.01	12.83	12.94
866	AMEX	GSIG	Wed, Oct 29, 2014	12.61	13.00	12.61	12.95
865	AMEX	GSIG	Tue, Oct 28, 2014	12.43	12.78	12.43	12.61
864	AMEX	GSIG	Mon, Oct 27, 2014	11.84	12.40	11.80	12.32
863	AMEX	GSIG	Fri, Oct 24, 2014	11.84	11.95	11.73	11.86
862	AMEX	GSIG	Thu, Oct 23, 2014	11.71	11.99	11.58	11.80
861	AMEX	GSIG	Wed, Oct 22, 2014	11.91	11.91	11.48	11.54
860	AMEX	GSIG	Tue, Oct 21, 2014	11.75	11.98	11.59	11.84
859	AMEX	GSIG	Mon, Oct 20, 2014	11.45	11.71	11.29	11.65
858	AMEX	GSIG	Fri, Oct 17, 2014	11.71	11.72	11.46	11.47
857	AMEX	GSIG	Thu, Oct 16, 2014	11.31	11.79	11.31	11.52
856	AMEX	GSIG	Wed, Oct 15, 2014	11.09	11.58	11.08	11.49
855	AMEX	GSIG	Tue, Oct 14, 2014	11.43	11.91	11.17	11.24
854	AMEX	GSIG	Mon, Oct 13, 2014	11.22	11.57	11.14	11.24
853	AMEX	GSIG	Fri, Oct 10, 2014	11.18	11.60	11.13	11.15
852	AMEX	GSIG	Thu, Oct 9, 2014	11.83	11.83	11.21	11.24
851	AMEX	GSIG	Wed, Oct 8, 2014	11.27	11.91	11.18	11.87
850	AMEX	GSIG	Tue, Oct 7, 2014	11.78	11.78	11.30	11.30
849	AMEX	GSIG	Mon, Oct 6, 2014	11.99	12.05	11.76	11.82
848	AMEX	GSIG	Fri, Oct 3, 2014	11.78	12.01	11.39	11.92
847	AMEX	GSIG	Thu, Oct 2, 2014	11.28	11.61	11.19	11.60
846	AMEX	GSIG	Wed, Oct 1, 2014	11.50	11.66	11.24	11.25
845	AMEX	GSIG	Tue, Sep 30, 2014	11.62	11.75	11.47	11.49
844	AMEX	GSIG	Mon, Sep 29, 2014	11.32	11.61	11.30	11.60
843	AMEX	GSIG	Fri, Sep 26, 2014	11.30	11.51	11.16	11.45
842	AMEX	GSIG	Thu, Sep 25, 2014	11.62	11.67	11.29	11.29
841	AMEX	GSIG	Wed, Sep 24, 2014	11.82	11.89	11.62	11.67
840	AMEX	GSIG	Tue, Sep 23, 2014	11.85	11.93	11.68	11.76
839	AMEX	GSIG	Mon, Sep 22, 2014	12.08	12.08	11.82	11.86
838	AMEX	GSIG	Fri, Sep 19, 2014	12.60	12.65	12.04	12.10
837	AMEX	GSIG	Thu, Sep 18, 2014	12.53	12.67	12.50	12.57
836	AMEX	GSIG	Wed, Sep 17, 2014	12.47	12.66	12.36	12.49
835	AMEX	GSIG	Tue, Sep 16, 2014	12.44	12.56	12.39	12.45
834	AMEX	GSIG	Mon, Sep 15, 2014	12.57	12.57	12.37	12.49
833	AMEX	GSIG	Fri, Sep 12, 2014	12.62	12.70	12.40	12.58
832	AMEX	GSIG	Thu, Sep 11, 2014	12.57	12.62	12.37	12.58
831	AMEX	GSIG	Wed, Sep 10, 2014	12.60	12.67	12.56	12.61
830	AMEX	GSIG	Tue, Sep 9, 2014	12.91	12.98	12.59	12.63
829	AMEX	GSIG	Mon, Sep 8, 2014	12.96	13.05	12.85	12.89
828	AMEX	GSIG	Fri, Sep 5, 2014	12.89	13.04	12.84	12.95
827	AMEX	GSIG	Thu, Sep 4, 2014	12.96	13.19	12.92	12.97
826	AMEX	GSIG	Wed, Sep 3, 2014	12.98	13.00	12.87	12.89
825	AMEX	GSIG	Tue, Sep 2, 2014	12.91	12.99	12.78	12.86
824	AMEX	GSIG	Fri, Aug 29, 2014	12.60	12.89	12.51	12.82
823	AMEX	GSIG	Thu, Aug 28, 2014	12.61	12.70	12.50	12.60
822	AMEX	GSIG	Wed, Aug 27, 2014	12.78	12.89	12.68	12.75
821	AMEX	GSIG	Tue, Aug 26, 2014	12.38	12.82	12.38	12.69
820	AMEX	GSIG	Mon, Aug 25, 2014	12.31	12.52	12.24	12.31
819	AMEX	GSIG	Fri, Aug 22, 2014	12.23	12.36	12.15	12.20
818	AMEX	GSIG	Thu, Aug 21, 2014	12.22	12.42	12.04	12.25
817	AMEX	GSIG	Wed, Aug 20, 2014	12.52	12.86	12.20	12.24
816	AMEX	GSIG	Tue, Aug 19, 2014	12.70	12.86	12.50	12.55
815	AMEX	GSIG	Mon, Aug 18, 2014	12.50	12.66	12.44	12.65
814	AMEX	GSIG	Fri, Aug 15, 2014	12.36	12.46	12.14	12.31
813	AMEX	GSIG	Thu, Aug 14, 2014	12.14	12.24	12.01	12.20
812	AMEX	GSIG	Wed, Aug 13, 2014	12.10	12.29	11.98	12.15
811	AMEX	GSIG	Tue, Aug 12, 2014	12.36	12.36	11.97	12.09
810	AMEX	GSIG	Mon, Aug 11, 2014	12.30	12.48	12.21	12.37
809	AMEX	GSIG	Fri, Aug 8, 2014	12.03	12.25	11.86	12.19
808	AMEX	GSIG	Thu, Aug 7, 2014	11.20	12.14	11.20	12.06
807	AMEX	GSIG	Wed, Aug 6, 2014	11.52	11.71	11.58	11.60
806	AMEX	GSIG	Tue, Aug 5, 2014	11.48	11.70	11.48	11.58
805	AMEX	GSIG	Mon, Aug 4, 2014	11.73	11.76	11.58	11.58
804	AMEX	GSIG	Fri, Aug 1, 2014	11.59	11.70	11.44	11.67
803	AMEX	GSIG	Thu, Jul 31, 2014	11.41	11.67	11.41	11.53
802	AMEX	GSIG	Wed, Jul 30, 2014	11.88	11.89	11.57	11.61
801	AMEX	GSIG	Tue, Jul 29, 2014	11.58	11.88	11.57	11.74
800	AMEX	GSIG	Mon, Jul 28, 2014	11.80	11.96	11.25	11.58
799	AMEX	GSIG	Fri, Jul 25, 2014	11.90	11.97	11.75	11.80
798	AMEX	GSIG	Thu, Jul 24, 2014	11.99	12.12	11.99	12.04
797	AMEX	GSIG	Wed, Jul 23, 2014	12.06	12.12	11.95	12.03
796	AMEX	GSIG	Tue, Jul 22, 2014	11.78	12.15	11.44	12.07
795	AMEX	GSIG	Mon, Jul 21, 2014	11.73	12.05	11.64	11.74
794	AMEX	GSIG	Fri, Jul 18, 2014	11.50	12.10	11.50	11.88
793	AMEX	GSIG	Thu, Jul 17, 2014	11.78	11.79	11.51	11.55
792	AMEX	GSIG	Wed, Jul 16, 2014	12.03	12.03	11.80	11.82
791	AMEX	GSIG	Tue, Jul 15, 2014	11.99	12.02	11.86	11.93
790	AMEX	GSIG	Mon, Jul 14, 2014	12.13	12.13	11.90	12.04
789	AMEX	GSIG	Fri, Jul 11, 2014	11.95	12.00	11.90	11.95
788	AMEX	GSIG	Thu, Jul 10, 2014	11.98	12.13	11.80	12.01
787	AMEX	GSIG	Wed, Jul 9, 2014	12.24	12.32	12.18	12.24
786	AMEX	GSIG	Tue, Jul 8, 2014	12.59	12.59	12.16	12.21
785	AMEX	GSIG	Mon, Jul 7, 2014	12.83	12.90	12.50	12.57
784	AMEX	GSIG	Thu, Jul 3, 2014	12.87	12.92	12.82	12.92
783	AMEX	GSIG	Wed, Jul 2, 2014	12.75	12.92	12.75	12.84
782	AMEX	GSIG	Tue, Jul 1, 2014	12.72	12.96	12.72	12.81
781	AMEX	GSIG	Mon, Jun 30, 2014	12.69	12.84	12.06	12.73
780	AMEX	GSIG	Fri, Jun 27, 2014	12.56	12.81	12.46	12.76
779	AMEX	GSIG	Thu, Jun 26, 2014	12.74	12.84	12.38	12.70
778	AMEX	GSIG	Wed, Jun 25, 2014	12.66	12.86	12.66	12.76
777	AMEX	GSIG	Tue, Jun 24, 2014	12.86	13.03	12.76	12.77
776	AMEX	GSIG	Mon, Jun 23, 2014	12.90	12.90	12.72	12.84
775	AMEX	GSIG	Fri, Jun 20, 2014	12.96	12.96	12.80	12.86
774	AMEX	GSIG	Thu, Jun 19, 2014	12.86	13.00	12.81	12.88
773	AMEX	GSIG	Wed, Jun 18, 2014	12.72	12.79	12.59	12.76
772	AMEX	GSIG	Tue, Jun 17, 2014	12.31	12.70	12.18	12.67
771	AMEX	GSIG	Mon, Jun 16, 2014	12.33	12.93	12.16	12.35
770	AMEX	GSIG	Fri, Jun 13, 2014	12.55	12.55	12.23	12.26
769	AMEX	GSIG	Thu, Jun 12, 2014	12.58	12.76	12.41	12.47
768	AMEX	GSIG	Wed, Jun 11, 2014	12.82	12.92	12.59	12.63
767	AMEX	GSIG	Tue, Jun 10, 2014	12.82	13.00	12.70	12.93
766	AMEX	GSIG	Mon, Jun 9, 2014	12.68	13.00	12.65	12.86
765	AMEX	GSIG	Fri, Jun 6, 2014	12.76	12.89	12.62	12.74
764	AMEX	GSIG	Thu, Jun 5, 2014	12.27	12.83	12.27	12.65
763	AMEX	GSIG	Wed, Jun 4, 2014	12.06	12.30	12.03	12.26
762	AMEX	GSIG	Tue, Jun 3, 2014	12.10	12.28	11.86	12.09
761	AMEX	GSIG	Mon, Jun 2, 2014	12.12	12.17	11.80	12.10
760	AMEX	GSIG	Fri, May 30, 2014	12.29	12.29	12.06	12.12
759	AMEX	GSIG	Thu, May 29, 2014	12.34	12.49	12.23	12.25
758	AMEX	GSIG	Wed, May 28, 2014	12.41	12.50	12.14	12.28
757	AMEX	GSIG	Tue, May 27, 2014	12.39	12.74	12.25	12.48
756	AMEX	GSIG	Fri, May 23, 2014	12.08	12.30	12.08	12.24
755	AMEX	GSIG	Thu, May 22, 2014	12.01	12.12	12.00	12.04
754	AMEX	GSIG	Wed, May 21, 2014	12.03	12.21	11.81	11.94
753	AMEX	GSIG	Tue, May 20, 2014	12.13	12.13	11.83	11.92
752	AMEX	GSIG	Mon, May 19, 2014	12.11	12.42	12.06	12.17
751	AMEX	GSIG	Fri, May 16, 2014	12.02	12.15	11.90	12.11
750	AMEX	GSIG	Thu, May 15, 2014	12.27	12.51	11.93	12.04
749	AMEX	GSIG	Wed, May 14, 2014	12.85	12.90	12.34	12.38
748	AMEX	GSIG	Tue, May 13, 2014	12.91	13.01	12.86	12.86
747	AMEX	GSIG	Mon, May 12, 2014	12.45	13.00	12.42	12.94
746	AMEX	GSIG	Fri, May 9, 2014	12.31	12.45	12.24	12.44
745	AMEX	GSIG	Thu, May 8, 2014	12.66	12.76	12.31	12.34
744	AMEX	GSIG	Wed, May 7, 2014	12.13	12.91	12.10	12.72
743	AMEX	GSIG	Tue, May 6, 2014	12.00	12.37	11.95	11.98
742	AMEX	GSIG	Mon, May 5, 2014	12.09	12.32	12.00	12.12
741	AMEX	GSIG	Fri, May 2, 2014	12.21	12.47	12.07	12.21
740	AMEX	GSIG	Thu, May 1, 2014	12.08	12.86	11.83	12.22
739	AMEX	GSIG	Wed, Apr 30, 2014	12.05	12.23	11.87	12.16
738	AMEX	GSIG	Tue, Apr 29, 2014	12.34	12.39	12.04	12.09
737	AMEX	GSIG	Mon, Apr 28, 2014	12.57	12.74	11.98	12.24
736	AMEX	GSIG	Fri, Apr 25, 2014	12.79	13.24	12.56	12.58
735	AMEX	GSIG	Thu, Apr 24, 2014	12.99	13.05	12.62	12.89
734	AMEX	GSIG	Wed, Apr 23, 2014	13.12	13.27	12.93	12.95
733	AMEX	GSIG	Tue, Apr 22, 2014	13.05	13.46	13.05	13.17
732	AMEX	GSIG	Mon, Apr 21, 2014	12.87	13.15	12.76	12.98
731	AMEX	GSIG	Thu, Apr 17, 2014	12.66	13.00	12.66	12.92
730	AMEX	GSIG	Wed, Apr 16, 2014	12.80	12.80	12.47	12.66
729	AMEX	GSIG	Tue, Apr 15, 2014	12.78	12.80	12.50	12.67
728	AMEX	GSIG	Mon, Apr 14, 2014	12.65	12.80	12.50	12.68
727	AMEX	GSIG	Fri, Apr 11, 2014	12.54	12.86	12.46	12.51
726	AMEX	GSIG	Thu, Apr 10, 2014	13.03	13.03	12.48	12.68
725	AMEX	GSIG	Wed, Apr 9, 2014	13.05	13.15	12.95	13.09
724	AMEX	GSIG	Tue, Apr 8, 2014	12.92	13.09	12.68	13.04
723	AMEX	GSIG	Mon, Apr 7, 2014	13.01	13.02	12.75	12.95
722	AMEX	GSIG	Fri, Apr 4, 2014	13.55	13.55	13.05	13.10
721	AMEX	GSIG	Thu, Apr 3, 2014	13.66	13.70	13.40	13.42
720	AMEX	GSIG	Wed, Apr 2, 2014	13.49	13.71	13.38	13.60
719	AMEX	GSIG	Tue, Apr 1, 2014	13.10	13.56	12.98	13.47
718	AMEX	GSIG	Mon, Mar 31, 2014	12.78	13.19	12.75	13.06
717	AMEX	GSIG	Fri, Mar 28, 2014	12.84	13.28	12.71	12.78
716	AMEX	GSIG	Thu, Mar 27, 2014	12.44	13.01	12.44	12.89
715	AMEX	GSIG	Wed, Mar 26, 2014	12.80	12.95	12.38	12.43
714	AMEX	GSIG	Tue, Mar 25, 2014	13.00	13.21	12.65	12.69
713	AMEX	GSIG	Mon, Mar 24, 2014	13.06	13.21	12.58	12.87
712	AMEX	GSIG	Fri, Mar 21, 2014	13.06	13.11	12.74	13.05
711	AMEX	GSIG	Thu, Mar 20, 2014	12.71	13.03	12.70	12.99
710	AMEX	GSIG	Wed, Mar 19, 2014	12.55	12.75	12.41	12.69
709	AMEX	GSIG	Tue, Mar 18, 2014	12.65	12.75	12.48	12.60
708	AMEX	GSIG	Mon, Mar 17, 2014	12.66	12.82	12.47	12.61
707	AMEX	GSIG	Fri, Mar 14, 2014	12.23	12.66	12.20	12.62
706	AMEX	GSIG	Thu, Mar 13, 2014	12.39	12.46	12.25	12.31
705	AMEX	GSIG	Wed, Mar 12, 2014	12.36	12.40	12.19	12.34
704	AMEX	GSIG	Tue, Mar 11, 2014	12.49	12.57	12.23	12.32
703	AMEX	GSIG	Mon, Mar 10, 2014	12.58	12.64	12.28	12.55
702	AMEX	GSIG	Fri, Mar 7, 2014	12.79	12.84	12.46	12.65
701	AMEX	GSIG	Thu, Mar 6, 2014	12.60	12.72	12.50	12.70
700	AMEX	GSIG	Wed, Mar 5, 2014	12.48	12.65	12.48	12.61
699	AMEX	GSIG	Tue, Mar 4, 2014	12.50	12.90	12.50	12.55
698	AMEX	GSIG	Mon, Mar 3, 2014	12.54	12.54	12.21	12.33
697	AMEX	GSIG	Fri, Feb 28, 2014	12.29	12.56	12.13	12.55
696	AMEX	GSIG	Thu, Feb 27, 2014	12.14	12.29	11.99	12.25
695	AMEX	GSIG	Wed, Feb 26, 2014	12.16	12.40	12.07	12.22
694	AMEX	GSIG	Tue, Feb 25, 2014	12.02	12.19	11.97	12.18
693	AMEX	GSIG	Mon, Feb 24, 2014	12.20	12.38	12.00	12.06
692	AMEX	GSIG	Fri, Feb 21, 2014	12.01	12.25	11.77	12.20
691	AMEX	GSIG	Thu, Feb 20, 2014	11.63	11.96	11.63	11.94
690	AMEX	GSIG	Wed, Feb 19, 2014	11.70	11.86	11.60	11.66
689	AMEX	GSIG	Tue, Feb 18, 2014	11.35	11.75	11.35	11.72
688	AMEX	GSIG	Fri, Feb 14, 2014	11.33	11.38	11.03	11.34
687	AMEX	GSIG	Thu, Feb 13, 2014	10.94	11.30	10.79	11.30
686	AMEX	GSIG	Wed, Feb 12, 2014	10.75	11.20	10.75	11.04
685	AMEX	GSIG	Tue, Feb 11, 2014	10.65	10.87	10.47	10.77
684	AMEX	GSIG	Mon, Feb 10, 2014	10.50	10.68	10.43	10.66
683	AMEX	GSIG	Fri, Feb 7, 2014	10.40	10.58	10.21	10.56
682	AMEX	GSIG	Thu, Feb 6, 2014	10.33	10.89	10.36	10.41
681	AMEX	GSIG	Wed, Feb 5, 2014	10.48	10.55	10.22	10.33
680	AMEX	GSIG	Tue, Feb 4, 2014	10.57	10.76	10.47	10.56
679	AMEX	GSIG	Mon, Feb 3, 2014	10.80	10.91	10.43	10.50
678	AMEX	GSIG	Fri, Jan 31, 2014	10.75	11.04	10.70	10.79
677	AMEX	GSIG	Thu, Jan 30, 2014	11.09	11.19	10.94	10.97
676	AMEX	GSIG	Wed, Jan 29, 2014	10.98	11.24	10.97	11.03
675	AMEX	GSIG	Tue, Jan 28, 2014	11.40	11.42	10.96	11.11
674	AMEX	GSIG	Mon, Jan 27, 2014	11.41	11.66	11.32	11.35
673	AMEX	GSIG	Fri, Jan 24, 2014	11.35	11.46	11.23	11.41
672	AMEX	GSIG	Thu, Jan 23, 2014	11.41	11.48	11.32	11.46
671	AMEX	GSIG	Wed, Jan 22, 2014	11.37	11.50	11.32	11.42
670	AMEX	GSIG	Tue, Jan 21, 2014	11.41	11.45	11.19	11.40
669	AMEX	GSIG	Fri, Jan 17, 2014	11.13	11.37	11.09	11.37
668	AMEX	GSIG	Thu, Jan 16, 2014	11.01	11.22	11.00	11.11
667	AMEX	GSIG	Wed, Jan 15, 2014	10.83	11.11	10.81	11.06
666	AMEX	GSIG	Tue, Jan 14, 2014	10.89	10.96	10.67	10.84
665	AMEX	GSIG	Mon, Jan 13, 2014	10.89	11.00	10.69	10.81
664	AMEX	GSIG	Fri, Jan 10, 2014	11.18	11.23	10.80	10.96
663	AMEX	GSIG	Thu, Jan 9, 2014	11.26	11.30	10.82	11.17
662	AMEX	GSIG	Wed, Jan 8, 2014	11.13	11.28	11.07	11.24
661	AMEX	GSIG	Tue, Jan 7, 2014	10.99	11.25	10.99	11.17
660	AMEX	GSIG	Mon, Jan 6, 2014	11.15	11.40	10.82	10.99
659	AMEX	GSIG	Fri, Jan 3, 2014	11.00	11.34	10.99	11.13
658	AMEX	GSIG	Thu, Jan 2, 2014	11.20	11.20	10.96	11.00
657	AMEX	GSIG	Tue, Dec 31, 2013	11.05	11.35	11.01	11.24
656	AMEX	GSIG	Mon, Dec 30, 2013	10.99	11.16	10.90	11.00
655	AMEX	GSIG	Fri, Dec 27, 2013	11.06	11.14	10.97	11.03
654	AMEX	GSIG	Thu, Dec 26, 2013	11.05	11.11	10.92	11.01
653	AMEX	GSIG	Tue, Dec 24, 2013	11.05	11.14	10.96	11.03
652	AMEX	GSIG	Mon, Dec 23, 2013	10.83	11.03	10.83	11.02
651	AMEX	GSIG	Fri, Dec 20, 2013	10.88	10.98	10.56	10.78
650	AMEX	GSIG	Thu, Dec 19, 2013	10.97	10.98	10.78	10.83
649	AMEX	GSIG	Wed, Dec 18, 2013	10.62	10.96	10.62	10.95
648	AMEX	GSIG	Tue, Dec 17, 2013	10.79	10.79	10.57	10.60
647	AMEX	GSIG	Mon, Dec 16, 2013	10.58	10.78	10.58	10.76
646	AMEX	GSIG	Fri, Dec 13, 2013	10.42	10.70	10.40	10.57
645	AMEX	GSIG	Thu, Dec 12, 2013	10.33	10.56	10.30	10.37
644	AMEX	GSIG	Wed, Dec 11, 2013	10.36	10.48	10.21	10.29
643	AMEX	GSIG	Tue, Dec 10, 2013	10.37	10.40	10.27	10.31
642	AMEX	GSIG	Mon, Dec 9, 2013	10.47	10.55	10.30	10.39
641	AMEX	GSIG	Fri, Dec 6, 2013	10.57	10.64	10.38	10.45
640	AMEX	GSIG	Thu, Dec 5, 2013	10.55	10.63	10.43	10.45
639	AMEX	GSIG	Wed, Dec 4, 2013	10.63	10.69	10.54	10.57
638	AMEX	GSIG	Tue, Dec 3, 2013	10.73	10.98	10.64	10.64
637	AMEX	GSIG	Mon, Dec 2, 2013	10.92	10.97	10.75	10.77
636	AMEX	GSIG	Fri, Nov 29, 2013	11.04	11.06	10.90	10.98
635	AMEX	GSIG	Wed, Nov 27, 2013	10.96	11.03	10.70	10.97
634	AMEX	GSIG	Tue, Nov 26, 2013	10.79	11.02	10.79	10.92
633	AMEX	GSIG	Mon, Nov 25, 2013	10.87	10.87	10.59	10.81
632	AMEX	GSIG	Fri, Nov 22, 2013	10.79	10.95	10.77	10.87
631	AMEX	GSIG	Thu, Nov 21, 2013	10.55	10.90	10.55	10.75
630	AMEX	GSIG	Wed, Nov 20, 2013	10.46	10.60	10.29	10.48
629	AMEX	GSIG	Tue, Nov 19, 2013	10.65	10.76	10.37	10.39
628	AMEX	GSIG	Mon, Nov 18, 2013	10.85	10.85	10.67	10.70
627	AMEX	GSIG	Fri, Nov 15, 2013	10.87	10.91	10.77	10.81
626	AMEX	GSIG	Thu, Nov 14, 2013	11.11	11.25	10.83	10.87
625	AMEX	GSIG	Wed, Nov 13, 2013	10.99	11.19	10.96	11.15
624	AMEX	GSIG	Tue, Nov 12, 2013	10.77	11.09	10.31	11.03
623	AMEX	GSIG	Mon, Nov 11, 2013	10.86	10.95	10.77	10.77
622	AMEX	GSIG	Fri, Nov 8, 2013	10.70	10.99	10.70	10.85
621	AMEX	GSIG	Thu, Nov 7, 2013	10.93	11.10	10.64	10.71
620	AMEX	GSIG	Wed, Nov 6, 2013	10.26	11.40	10.17	10.85
619	AMEX	GSIG	Tue, Nov 5, 2013	9.88	10.06	9.86	10.04
618	AMEX	GSIG	Mon, Nov 4, 2013	9.84	9.99	9.70	9.87
617	AMEX	GSIG	Fri, Nov 1, 2013	9.94	10.09	9.69	9.83
616	AMEX	GSIG	Thu, Oct 31, 2013	9.96	10.11	9.95	9.98
615	AMEX	GSIG	Wed, Oct 30, 2013	10.04	10.05	9.92	9.92
614	AMEX	GSIG	Tue, Oct 29, 2013	10.01	10.19	9.95	10.01
613	AMEX	GSIG	Mon, Oct 28, 2013	9.96	10.00	9.90	9.97
612	AMEX	GSIG	Fri, Oct 25, 2013	9.99	10.09	9.90	9.94
611	AMEX	GSIG	Thu, Oct 24, 2013	9.94	10.09	9.92	9.93
610	AMEX	GSIG	Wed, Oct 23, 2013	10.07	10.13	9.90	9.93
609	AMEX	GSIG	Tue, Oct 22, 2013	9.87	10.20	9.71	10.10
608	AMEX	GSIG	Mon, Oct 21, 2013	9.75	10.08	9.72	9.92
607	AMEX	GSIG	Fri, Oct 18, 2013	9.97	9.98	9.61	9.77
606	AMEX	GSIG	Thu, Oct 17, 2013	9.82	9.97	9.82	9.87
605	AMEX	GSIG	Wed, Oct 16, 2013	9.97	10.07	9.81	9.84
604	AMEX	GSIG	Tue, Oct 15, 2013	9.98	10.00	9.90	9.90
603	AMEX	GSIG	Mon, Oct 14, 2013	9.91	10.00	9.91	10.00
602	AMEX	GSIG	Fri, Oct 11, 2013	9.89	10.00	9.80	9.96
601	AMEX	GSIG	Thu, Oct 10, 2013	9.79	9.97	9.69	9.88
600	AMEX	GSIG	Wed, Oct 9, 2013	9.66	9.71	9.58	9.64
599	AMEX	GSIG	Tue, Oct 8, 2013	9.59	9.77	9.59	9.61
598	AMEX	GSIG	Mon, Oct 7, 2013	9.50	9.72	9.50	9.62
597	AMEX	GSIG	Fri, Oct 4, 2013	9.54	9.74	9.51	9.56
596	AMEX	GSIG	Thu, Oct 3, 2013	9.45	9.64	9.40	9.57
595	AMEX	GSIG	Wed, Oct 2, 2013	9.53	9.68	9.35	9.47
594	AMEX	GSIG	Tue, Oct 1, 2013	9.57	9.66	9.47	9.57
593	AMEX	GSIG	Mon, Sep 30, 2013	9.45	9.61	9.43	9.54
592	AMEX	GSIG	Fri, Sep 27, 2013	9.48	9.71	9.42	9.57
591	AMEX	GSIG	Thu, Sep 26, 2013	9.46	9.66	9.46	9.56
590	AMEX	GSIG	Wed, Sep 25, 2013	9.67	9.63	8.92	9.42
589	AMEX	GSIG	Tue, Sep 24, 2013	9.60	9.77	9.54	9.64
588	AMEX	GSIG	Mon, Sep 23, 2013	9.46	9.74	9.46	9.56
587	AMEX	GSIG	Fri, Sep 20, 2013	9.09	9.53	9.09	9.48
586	AMEX	GSIG	Thu, Sep 19, 2013	9.03	9.08	8.86	9.04
585	AMEX	GSIG	Wed, Sep 18, 2013	8.97	9.13	8.83	9.01
584	AMEX	GSIG	Tue, Sep 17, 2013	8.72	8.96	8.57	8.96
583	AMEX	GSIG	Mon, Sep 16, 2013	8.84	8.84	8.65	8.74
582	AMEX	GSIG	Fri, Sep 13, 2013	8.71	8.85	8.63	8.71
581	AMEX	GSIG	Thu, Sep 12, 2013	8.79	8.79	8.67	8.67
580	AMEX	GSIG	Wed, Sep 11, 2013	8.68	8.78	8.53	8.73
579	AMEX	GSIG	Tue, Sep 10, 2013	8.78	8.79	8.65	8.72
578	AMEX	GSIG	Mon, Sep 9, 2013	8.70	8.81	8.67	8.76
577	AMEX	GSIG	Fri, Sep 6, 2013	8.79	8.97	8.59	8.67
576	AMEX	GSIG	Thu, Sep 5, 2013	8.69	8.79	8.66	8.75
575	AMEX	GSIG	Wed, Sep 4, 2013	8.49	8.66	8.46	8.63
574	AMEX	GSIG	Tue, Sep 3, 2013	8.51	8.60	8.42	8.46
573	AMEX	GSIG	Fri, Aug 30, 2013	8.51	8.51	8.32	8.43
572	AMEX	GSIG	Thu, Aug 29, 2013	8.41	8.54	8.39	8.54
571	AMEX	GSIG	Wed, Aug 28, 2013	8.42	8.55	8.37	8.40
570	AMEX	GSIG	Tue, Aug 27, 2013	8.38	8.55	8.24	8.39
569	AMEX	GSIG	Mon, Aug 26, 2013	8.55	8.64	8.41	8.50
568	AMEX	GSIG	Fri, Aug 23, 2013	8.60	8.65	8.45	8.51
567	AMEX	GSIG	Thu, Aug 22, 2013	8.24	8.56	8.21	8.55
566	AMEX	GSIG	Wed, Aug 21, 2013	8.29	8.33	8.19	8.19
565	AMEX	GSIG	Tue, Aug 20, 2013	8.36	8.44	8.26	8.33
564	AMEX	GSIG	Mon, Aug 19, 2013	8.39	8.66	8.39	8.42
563	AMEX	GSIG	Fri, Aug 16, 2013	8.39	8.66	8.32	8.44
562	AMEX	GSIG	Thu, Aug 15, 2013	8.53	8.63	8.44	8.44
561	AMEX	GSIG	Wed, Aug 14, 2013	8.64	8.72	8.57	8.61
560	AMEX	GSIG	Tue, Aug 13, 2013	8.58	8.64	8.56	8.61
559	AMEX	GSIG	Mon, Aug 12, 2013	8.34	8.56	8.18	8.55
558	AMEX	GSIG	Fri, Aug 9, 2013	8.40	8.45	8.33	8.41
557	AMEX	GSIG	Thu, Aug 8, 2013	8.46	8.68	8.41	8.45
556	AMEX	GSIG	Wed, Aug 7, 2013	8.47	8.53	8.19	8.39
555	AMEX	GSIG	Tue, Aug 6, 2013	8.70	8.71	8.48	8.53
554	AMEX	GSIG	Mon, Aug 5, 2013	8.42	8.75	8.42	8.75
553	AMEX	GSIG	Fri, Aug 2, 2013	8.46	8.55	8.32	8.40
552	AMEX	GSIG	Thu, Aug 1, 2013	8.49	8.68	8.44	8.52
551	AMEX	GSIG	Wed, Jul 31, 2013	8.45	8.56	8.40	8.41
550	AMEX	GSIG	Tue, Jul 30, 2013	8.62	8.62	8.33	8.41
549	AMEX	GSIG	Mon, Jul 29, 2013	8.55	8.66	8.54	8.56
548	AMEX	GSIG	Fri, Jul 26, 2013	8.66	8.66	8.49	8.55
547	AMEX	GSIG	Thu, Jul 25, 2013	8.75	8.76	8.63	8.75
546	AMEX	GSIG	Wed, Jul 24, 2013	8.79	8.79	8.69	8.74
545	AMEX	GSIG	Tue, Jul 23, 2013	8.75	8.78	8.60	8.75
544	AMEX	GSIG	Mon, Jul 22, 2013	8.65	8.75	8.65	8.71
543	AMEX	GSIG	Fri, Jul 19, 2013	8.55	8.71	8.36	8.68
542	AMEX	GSIG	Thu, Jul 18, 2013	8.64	8.74	8.48	8.52
541	AMEX	GSIG	Wed, Jul 17, 2013	8.70	8.75	8.55	8.59
540	AMEX	GSIG	Tue, Jul 16, 2013	8.77	8.77	8.60	8.64
539	AMEX	GSIG	Mon, Jul 15, 2013	8.72	8.78	8.69	8.74
538	AMEX	GSIG	Fri, Jul 12, 2013	8.67	8.75	8.53	8.69
537	AMEX	GSIG	Thu, Jul 11, 2013	8.22	8.76	8.19	8.72
536	AMEX	GSIG	Wed, Jul 10, 2013	8.53	8.63	8.43	8.58
535	AMEX	GSIG	Tue, Jul 9, 2013	8.51	8.50	8.44	8.50
534	AMEX	GSIG	Mon, Jul 8, 2013	8.49	8.59	8.41	8.46
533	AMEX	GSIG	Fri, Jul 5, 2013	8.46	8.58	8.36	8.44
532	AMEX	GSIG	Wed, Jul 3, 2013	8.12	8.40	8.11	8.31
531	AMEX	GSIG	Tue, Jul 2, 2013	8.21	8.37	8.08	8.18
530	AMEX	GSIG	Mon, Jul 1, 2013	8.11	8.21	8.05	8.21
529	AMEX	GSIG	Fri, Jun 28, 2013	8.08	8.12	8.00	8.04
528	AMEX	GSIG	Thu, Jun 27, 2013	8.13	8.17	8.08	8.14
527	AMEX	GSIG	Wed, Jun 26, 2013	8.15	8.07	8.02	8.06
526	AMEX	GSIG	Tue, Jun 25, 2013	8.14	8.10	8.00	8.09
525	AMEX	GSIG	Mon, Jun 24, 2013	8.30	8.30	8.02	8.04
524	AMEX	GSIG	Fri, Jun 21, 2013	8.60	8.68	8.30	8.34
523	AMEX	GSIG	Thu, Jun 20, 2013	8.54	8.65	8.45	8.57
522	AMEX	GSIG	Wed, Jun 19, 2013	8.64	8.76	8.62	8.68
521	AMEX	GSIG	Tue, Jun 18, 2013	8.67	8.78	8.63	8.65
520	AMEX	GSIG	Mon, Jun 17, 2013	8.19	8.66	8.12	8.65
519	AMEX	GSIG	Fri, Jun 14, 2013	8.27	8.31	8.07	8.09
518	AMEX	GSIG	Thu, Jun 13, 2013	8.17	8.32	8.04	8.31
517	AMEX	GSIG	Wed, Jun 12, 2013	8.44	8.45	8.14	8.14
516	AMEX	GSIG	Tue, Jun 11, 2013	8.28	8.42	8.22	8.37
515	AMEX	GSIG	Mon, Jun 10, 2013	8.31	8.55	8.26	8.40
514	AMEX	GSIG	Fri, Jun 7, 2013	8.24	8.36	8.16	8.25
513	AMEX	GSIG	Thu, Jun 6, 2013	8.11	8.24	8.06	8.21
512	AMEX	GSIG	Wed, Jun 5, 2013	8.21	8.30	8.12	8.12
511	AMEX	GSIG	Tue, Jun 4, 2013	8.33	8.35	8.18	8.21
510	AMEX	GSIG	Mon, Jun 3, 2013	8.14	8.38	8.14	8.31
509	AMEX	GSIG	Fri, May 31, 2013	8.28	8.29	8.05	8.14
508	AMEX	GSIG	Thu, May 30, 2013	8.36	8.44	8.21	8.35
507	AMEX	GSIG	Wed, May 29, 2013	8.35	8.52	8.29	8.36
506	AMEX	GSIG	Tue, May 28, 2013	8.19	8.39	8.00	8.38
505	AMEX	GSIG	Fri, May 24, 2013	8.21	8.21	7.98	8.06
504	AMEX	GSIG	Thu, May 23, 2013	8.06	8.28	8.05	8.25
503	AMEX	GSIG	Wed, May 22, 2013	8.21	8.29	8.04	8.07
502	AMEX	GSIG	Tue, May 21, 2013	8.33	8.36	8.20	8.23
501	AMEX	GSIG	Mon, May 20, 2013	8.17	8.39	8.17	8.32
500	AMEX	GSIG	Fri, May 17, 2013	8.28	8.28	8.07	8.22
499	AMEX	GSIG	Thu, May 16, 2013	8.07	8.32	8.06	8.23
498	AMEX	GSIG	Wed, May 15, 2013	8.28	8.30	8.00	8.04
497	AMEX	GSIG	Tue, May 14, 2013	8.15	8.37	8.10	8.28
496	AMEX	GSIG	Mon, May 13, 2013	8.13	8.24	8.10	8.16
495	AMEX	GSIG	Fri, May 10, 2013	7.97	8.17	7.96	8.17
494	AMEX	GSIG	Thu, May 9, 2013	8.38	8.38	7.92	7.98
493	AMEX	GSIG	Wed, May 8, 2013	8.49	8.51	8.42	8.49
492	AMEX	GSIG	Tue, May 7, 2013	8.51	8.53	8.41	8.51
491	AMEX	GSIG	Mon, May 6, 2013	8.46	8.54	8.40	8.47
490	AMEX	GSIG	Fri, May 3, 2013	8.62	8.64	8.38	8.45
489	AMEX	GSIG	Thu, May 2, 2013	8.46	8.65	8.39	8.60
488	AMEX	GSIG	Wed, May 1, 2013	8.50	8.55	8.36	8.39
487	AMEX	GSIG	Tue, Apr 30, 2013	8.50	8.59	8.35	8.54
486	AMEX	GSIG	Mon, Apr 29, 2013	8.47	8.55	8.42	8.51
485	AMEX	GSIG	Fri, Apr 26, 2013	8.43	8.47	8.30	8.41
484	AMEX	GSIG	Thu, Apr 25, 2013	8.74	8.80	8.38	8.44
483	AMEX	GSIG	Wed, Apr 24, 2013	8.74	8.84	8.74	8.74
482	AMEX	GSIG	Tue, Apr 23, 2013	8.56	8.81	8.50	8.72
481	AMEX	GSIG	Mon, Apr 22, 2013	8.49	8.52	8.34	8.48
480	AMEX	GSIG	Fri, Apr 19, 2013	8.34	8.51	8.34	8.50
479	AMEX	GSIG	Thu, Apr 18, 2013	8.62	8.63	8.33	8.35
478	AMEX	GSIG	Wed, Apr 17, 2013	8.66	8.73	8.50	8.62
477	AMEX	GSIG	Tue, Apr 16, 2013	8.55	8.72	8.51	8.68
476	AMEX	GSIG	Mon, Apr 15, 2013	8.65	8.65	8.45	8.49
475	AMEX	GSIG	Fri, Apr 12, 2013	8.81	8.88	8.60	8.62
474	AMEX	GSIG	Thu, Apr 11, 2013	8.90	9.14	8.71	8.82
473	AMEX	GSIG	Wed, Apr 10, 2013	8.53	8.99	8.53	8.88
472	AMEX	GSIG	Tue, Apr 9, 2013	8.56	8.62	8.47	8.49
471	AMEX	GSIG	Mon, Apr 8, 2013	8.50	8.60	8.38	8.57
470	AMEX	GSIG	Fri, Apr 5, 2013	8.40	8.63	8.40	8.50
469	AMEX	GSIG	Thu, Apr 4, 2013	8.52	8.68	8.45	8.58
468	AMEX	GSIG	Wed, Apr 3, 2013	8.51	8.63	8.50	8.54
467	AMEX	GSIG	Tue, Apr 2, 2013	8.59	8.67	8.48	8.53
466	AMEX	GSIG	Mon, Apr 1, 2013	8.49	8.56	8.22	8.55
465	AMEX	GSIG	Thu, Mar 28, 2013	8.75	8.79	8.47	8.53
464	AMEX	GSIG	Wed, Mar 27, 2013	8.76	8.85	8.73	8.80
463	AMEX	GSIG	Tue, Mar 26, 2013	8.90	8.95	8.69	8.85
462	AMEX	GSIG	Mon, Mar 25, 2013	9.04	9.06	8.81	8.88
461	AMEX	GSIG	Fri, Mar 22, 2013	9.05	9.10	8.95	9.04
460	AMEX	GSIG	Thu, Mar 21, 2013	8.75	9.05	8.75	9.04
459	AMEX	GSIG	Wed, Mar 20, 2013	8.63	9.00	8.58	8.84
458	AMEX	GSIG	Tue, Mar 19, 2013	8.73	8.73	8.50	8.58
457	AMEX	GSIG	Mon, Mar 18, 2013	8.50	8.84	8.44	8.75
456	AMEX	GSIG	Fri, Mar 15, 2013	8.94	8.94	8.66	8.71
455	AMEX	GSIG	Thu, Mar 14, 2013	8.91	9.01	8.75	8.92
454	AMEX	GSIG	Wed, Mar 13, 2013	9.42	9.48	8.75	8.94
453	AMEX	GSIG	Tue, Mar 12, 2013	9.66	9.72	9.52	9.58
452	AMEX	GSIG	Mon, Mar 11, 2013	9.72	9.83	9.67	9.71
451	AMEX	GSIG	Fri, Mar 8, 2013	9.94	9.95	9.74	9.78
450	AMEX	GSIG	Thu, Mar 7, 2013	9.78	9.86	9.70	9.85
449	AMEX	GSIG	Wed, Mar 6, 2013	9.76	9.87	9.54	9.81
448	AMEX	GSIG	Tue, Mar 5, 2013	9.56	9.95	9.56	9.75
447	AMEX	GSIG	Mon, Mar 4, 2013	9.73	9.79	9.50	9.67
446	AMEX	GSIG	Fri, Mar 1, 2013	9.51	9.80	9.46	9.73
445	AMEX	GSIG	Thu, Feb 28, 2013	9.67	9.67	9.58	9.60
444	AMEX	GSIG	Wed, Feb 27, 2013	9.68	9.76	9.12	9.66
443	AMEX	GSIG	Tue, Feb 26, 2013	9.72	9.78	9.66	9.73
442	AMEX	GSIG	Mon, Feb 25, 2013	10.00	10.00	9.65	9.65
441	AMEX	GSIG	Fri, Feb 22, 2013	9.68	10.00	9.60	10.00
440	AMEX	GSIG	Thu, Feb 21, 2013	9.49	9.64	9.35	9.61
439	AMEX	GSIG	Wed, Feb 20, 2013	9.66	9.75	9.38	9.46
438	AMEX	GSIG	Tue, Feb 19, 2013	9.57	9.72	9.48	9.61
437	AMEX	GSIG	Fri, Feb 15, 2013	9.56	9.60	9.48	9.53
436	AMEX	GSIG	Thu, Feb 14, 2013	9.49	9.65	9.45	9.50
435	AMEX	GSIG	Wed, Feb 13, 2013	9.50	9.72	9.37	9.54
434	AMEX	GSIG	Tue, Feb 12, 2013	9.53	9.69	9.42	9.50
433	AMEX	GSIG	Mon, Feb 11, 2013	9.54	9.60	9.41	9.48
432	AMEX	GSIG	Fri, Feb 8, 2013	9.59	9.82	9.42	9.56
431	AMEX	GSIG	Thu, Feb 7, 2013	9.58	9.70	9.47	9.59
430	AMEX	GSIG	Wed, Feb 6, 2013	9.34	9.64	9.34	9.59
429	AMEX	GSIG	Tue, Feb 5, 2013	9.27	9.49	9.24	9.41
428	AMEX	GSIG	Mon, Feb 4, 2013	9.47	9.48	9.25	9.25
427	AMEX	GSIG	Fri, Feb 1, 2013	9.57	9.60	9.45	9.50
426	AMEX	GSIG	Thu, Jan 31, 2013	9.40	9.59	9.36	9.50
425	AMEX	GSIG	Wed, Jan 30, 2013	9.50	9.50	9.28	9.39
424	AMEX	GSIG	Tue, Jan 29, 2013	9.39	9.53	9.25	9.48
423	AMEX	GSIG	Mon, Jan 28, 2013	9.25	9.42	9.21	9.37
422	AMEX	GSIG	Fri, Jan 25, 2013	9.20	9.27	9.20	9.26
421	AMEX	GSIG	Thu, Jan 24, 2013	9.25	9.29	9.20	9.24
420	AMEX	GSIG	Wed, Jan 23, 2013	9.31	9.31	9.20	9.26
419	AMEX	GSIG	Tue, Jan 22, 2013	9.32	9.35	9.21	9.29
418	AMEX	GSIG	Fri, Jan 18, 2013	9.26	9.41	9.13	9.30
417	AMEX	GSIG	Thu, Jan 17, 2013	9.28	9.32	9.25	9.30
416	AMEX	GSIG	Wed, Jan 16, 2013	9.26	9.41	9.21	9.22
415	AMEX	GSIG	Tue, Jan 15, 2013	8.50	9.46	8.47	9.32
414	AMEX	GSIG	Mon, Jan 14, 2013	8.47	8.54	8.42	8.47
413	AMEX	GSIG	Fri, Jan 11, 2013	8.77	8.82	8.49	8.52
412	AMEX	GSIG	Thu, Jan 10, 2013	8.55	8.75	8.40	8.73
411	AMEX	GSIG	Wed, Jan 9, 2013	8.44	8.54	8.42	8.54
410	AMEX	GSIG	Tue, Jan 8, 2013	8.58	8.58	8.38	8.40
409	AMEX	GSIG	Mon, Jan 7, 2013	8.84	8.84	8.59	8.61
408	AMEX	GSIG	Fri, Jan 4, 2013	9.00	9.09	8.83	8.91
407	AMEX	GSIG	Thu, Jan 3, 2013	8.97	9.01	8.82	8.95
406	AMEX	GSIG	Wed, Jan 2, 2013	8.87	9.14	8.84	8.93
405	AMEX	GSIG	Mon, Dec 31, 2012	8.22	8.70	8.12	8.66
404	AMEX	GSIG	Fri, Dec 28, 2012	8.28	8.31	8.00	8.21
403	AMEX	GSIG	Thu, Dec 27, 2012	8.25	8.41	8.20	8.33
402	AMEX	GSIG	Wed, Dec 26, 2012	8.44	8.45	8.18	8.22
401	AMEX	GSIG	Mon, Dec 24, 2012	8.38	8.53	8.37	8.45
400	AMEX	GSIG	Fri, Dec 21, 2012	8.60	8.69	8.28	8.40
399	AMEX	GSIG	Thu, Dec 20, 2012	8.59	8.72	8.47	8.62
398	AMEX	GSIG	Wed, Dec 19, 2012	8.56	8.71	8.31	8.57
397	AMEX	GSIG	Tue, Dec 18, 2012	8.50	8.57	8.22	8.53
396	AMEX	GSIG	Mon, Dec 17, 2012	8.17	8.48	8.13	8.47
395	AMEX	GSIG	Fri, Dec 14, 2012	8.06	8.20	8.01	8.15
394	AMEX	GSIG	Thu, Dec 13, 2012	8.13	8.21	8.00	8.10
393	AMEX	GSIG	Wed, Dec 12, 2012	8.29	8.35	8.20	8.22
392	AMEX	GSIG	Tue, Dec 11, 2012	8.13	8.37	8.01	8.23
391	AMEX	GSIG	Mon, Dec 10, 2012	7.85	8.06	7.83	8.04
390	AMEX	GSIG	Fri, Dec 7, 2012	7.85	7.85	7.76	7.82
389	AMEX	GSIG	Thu, Dec 6, 2012	7.73	7.84	7.73	7.81
388	AMEX	GSIG	Wed, Dec 5, 2012	7.79	7.81	7.62	7.71
387	AMEX	GSIG	Tue, Dec 4, 2012	7.66	7.76	7.60	7.75
386	AMEX	GSIG	Mon, Dec 3, 2012	7.65	7.72	7.57	7.62
385	AMEX	GSIG	Fri, Nov 30, 2012	7.75	7.77	7.54	7.59
384	AMEX	GSIG	Thu, Nov 29, 2012	7.83	7.83	7.67	7.72
383	AMEX	GSIG	Wed, Nov 28, 2012	7.73	7.84	7.61	7.73
382	AMEX	GSIG	Tue, Nov 27, 2012	7.46	7.83	7.43	7.74
381	AMEX	GSIG	Mon, Nov 26, 2012	7.25	7.57	7.24	7.44
380	AMEX	GSIG	Fri, Nov 23, 2012	7.28	7.33	7.21	7.26
379	AMEX	GSIG	Wed, Nov 21, 2012	7.47	7.51	7.16	7.24
378	AMEX	GSIG	Tue, Nov 20, 2012	7.44	7.59	7.37	7.49
377	AMEX	GSIG	Mon, Nov 19, 2012	7.34	7.51	7.30	7.48
376	AMEX	GSIG	Fri, Nov 16, 2012	7.33	7.34	7.03	7.28
375	AMEX	GSIG	Thu, Nov 15, 2012	7.42	7.42	7.22	7.36
374	AMEX	GSIG	Wed, Nov 14, 2012	7.65	7.65	7.41	7.44
373	AMEX	GSIG	Tue, Nov 13, 2012	7.72	7.77	7.58	7.65
372	AMEX	GSIG	Mon, Nov 12, 2012	7.66	7.83	7.53	7.79
371	AMEX	GSIG	Fri, Nov 9, 2012	7.68	7.78	7.55	7.66
370	AMEX	GSIG	Thu, Nov 8, 2012	7.51	7.85	7.51	7.73
369	AMEX	GSIG	Wed, Nov 7, 2012	7.68	8.16	7.20	7.61
368	AMEX	GSIG	Tue, Nov 6, 2012	7.84	7.88	7.59	7.70
367	AMEX	GSIG	Mon, Nov 5, 2012	7.77	7.86	7.75	7.84
366	AMEX	GSIG	Fri, Nov 2, 2012	7.80	7.80	7.68	7.75
365	AMEX	GSIG	Thu, Nov 1, 2012	7.77	7.85	7.64	7.76
364	AMEX	GSIG	Wed, Oct 31, 2012	7.94	7.94	7.68	7.77
363	AMEX	GSIG	Fri, Oct 26, 2012	8.02	8.08	7.90	7.96
362	AMEX	GSIG	Thu, Oct 25, 2012	7.98	8.04	7.83	8.00
361	AMEX	GSIG	Wed, Oct 24, 2012	8.00	8.00	7.90	7.93
360	AMEX	GSIG	Tue, Oct 23, 2012	7.92	8.00	7.91	7.95
359	AMEX	GSIG	Mon, Oct 22, 2012	7.98	8.04	7.97	7.98
358	AMEX	GSIG	Fri, Oct 19, 2012	8.00	8.14	7.98	8.00
357	AMEX	GSIG	Thu, Oct 18, 2012	8.19	8.24	8.06	8.08
356	AMEX	GSIG	Wed, Oct 17, 2012	8.11	8.28	7.99	8.20
355	AMEX	GSIG	Tue, Oct 16, 2012	8.03	8.19	7.93	8.12
354	AMEX	GSIG	Mon, Oct 15, 2012	8.17	8.39	7.91	8.01
353	AMEX	GSIG	Fri, Oct 12, 2012	8.45	8.45	8.06	8.17
352	AMEX	GSIG	Thu, Oct 11, 2012	8.52	8.66	8.35	8.46
351	AMEX	GSIG	Wed, Oct 10, 2012	8.51	8.52	8.39	8.43
350	AMEX	GSIG	Tue, Oct 9, 2012	8.51	8.60	8.44	8.47
349	AMEX	GSIG	Mon, Oct 8, 2012	8.60	8.60	8.42	8.51
348	AMEX	GSIG	Fri, Oct 5, 2012	9.00	9.04	8.65	8.66
347	AMEX	GSIG	Thu, Oct 4, 2012	8.87	9.00	8.74	8.99
346	AMEX	GSIG	Wed, Oct 3, 2012	8.80	8.89	8.73	8.81
345	AMEX	GSIG	Tue, Oct 2, 2012	8.93	8.98	8.75	8.79
344	AMEX	GSIG	Mon, Oct 1, 2012	8.96	8.97	8.65	8.87
343	AMEX	GSIG	Fri, Sep 28, 2012	8.95	9.02	8.88	8.91
342	AMEX	GSIG	Thu, Sep 27, 2012	8.98	9.02	8.90	8.96
341	AMEX	GSIG	Wed, Sep 26, 2012	9.09	9.36	8.92	8.95
340	AMEX	GSIG	Tue, Sep 25, 2012	9.04	9.24	9.02	9.08
339	AMEX	GSIG	Mon, Sep 24, 2012	8.71	9.15	8.71	9.01
338	AMEX	GSIG	Fri, Sep 21, 2012	8.69	8.85	8.69	8.77
337	AMEX	GSIG	Thu, Sep 20, 2012	8.85	8.85	8.69	8.69
336	AMEX	GSIG	Wed, Sep 19, 2012	9.10	9.18	8.85	8.87
335	AMEX	GSIG	Tue, Sep 18, 2012	9.26	9.40	9.06	9.11
334	AMEX	GSIG	Mon, Sep 17, 2012	9.43	9.43	9.21	9.29
333	AMEX	GSIG	Fri, Sep 14, 2012	9.40	9.55	9.30	9.45
332	AMEX	GSIG	Thu, Sep 13, 2012	9.37	9.72	9.29	9.43
331	AMEX	GSIG	Wed, Sep 12, 2012	9.31	9.45	9.17	9.38
330	AMEX	GSIG	Tue, Sep 11, 2012	9.18	9.29	9.05	9.27
329	AMEX	GSIG	Mon, Sep 10, 2012	9.37	9.37	9.04	9.14
328	AMEX	GSIG	Fri, Sep 7, 2012	9.30	9.41	9.08	9.39
327	AMEX	GSIG	Thu, Sep 6, 2012	9.05	9.31	8.99	9.29
326	AMEX	GSIG	Wed, Sep 5, 2012	9.15	9.22	8.94	9.02
325	AMEX	GSIG	Tue, Sep 4, 2012	9.00	9.13	8.89	9.11
324	AMEX	GSIG	Fri, Aug 31, 2012	9.04	9.04	8.90	9.00
323	AMEX	GSIG	Thu, Aug 30, 2012	8.95	9.08	8.88	8.95
322	AMEX	GSIG	Wed, Aug 29, 2012	9.01	9.10	8.95	8.99
321	AMEX	GSIG	Tue, Aug 28, 2012	9.00	9.04	8.80	9.02
320	AMEX	GSIG	Mon, Aug 27, 2012	9.20	9.22	9.00	9.03
319	AMEX	GSIG	Fri, Aug 24, 2012	9.14	9.26	9.14	9.20
318	AMEX	GSIG	Thu, Aug 23, 2012	9.20	9.50	9.14	9.21
317	AMEX	GSIG	Wed, Aug 22, 2012	9.30	9.30	9.14	9.24
316	AMEX	GSIG	Tue, Aug 21, 2012	9.34	9.55	9.22	9.27
315	AMEX	GSIG	Mon, Aug 20, 2012	9.20	9.33	9.11	9.21
314	AMEX	GSIG	Fri, Aug 17, 2012	9.14	9.26	9.06	9.22
313	AMEX	GSIG	Thu, Aug 16, 2012	9.23	9.37	9.09	9.18
312	AMEX	GSIG	Wed, Aug 15, 2012	9.13	9.27	9.09	9.21
311	AMEX	GSIG	Tue, Aug 14, 2012	9.40	9.44	9.12	9.17
310	AMEX	GSIG	Mon, Aug 13, 2012	9.36	9.42	9.21	9.32
309	AMEX	GSIG	Fri, Aug 10, 2012	9.21	9.41	9.09	9.40
308	AMEX	GSIG	Thu, Aug 9, 2012	9.13	10.16	9.05	9.20
307	AMEX	GSIG	Wed, Aug 8, 2012	8.04	9.60	8.04	9.16
306	AMEX	GSIG	Tue, Aug 7, 2012	10.06	10.45	10.06	10.36
305	AMEX	GSIG	Mon, Aug 6, 2012	10.53	10.61	9.98	10.02
304	AMEX	GSIG	Fri, Aug 3, 2012	10.26	10.60	10.22	10.49
303	AMEX	GSIG	Thu, Aug 2, 2012	9.71	10.11	9.62	10.08
302	AMEX	GSIG	Wed, Aug 1, 2012	10.32	10.39	9.75	9.76
301	AMEX	GSIG	Tue, Jul 31, 2012	10.21	10.40	10.17	10.30
300	AMEX	GSIG	Mon, Jul 30, 2012	10.29	10.39	10.13	10.26
299	AMEX	GSIG	Fri, Jul 27, 2012	9.99	10.42	9.95	10.27
298	AMEX	GSIG	Thu, Jul 26, 2012	10.09	10.31	9.94	9.97
297	AMEX	GSIG	Wed, Jul 25, 2012	10.04	10.11	9.80	9.99
296	AMEX	GSIG	Tue, Jul 24, 2012	10.10	10.10	9.85	9.99
295	AMEX	GSIG	Mon, Jul 23, 2012	10.13	10.23	9.80	10.10
294	AMEX	GSIG	Fri, Jul 20, 2012	10.63	10.64	10.33	10.34
293	AMEX	GSIG	Thu, Jul 19, 2012	11.06	11.11	10.70	10.73
292	AMEX	GSIG	Wed, Jul 18, 2012	10.64	11.02	10.64	11.02
291	AMEX	GSIG	Tue, Jul 17, 2012	10.64	10.70	10.32	10.62
290	AMEX	GSIG	Mon, Jul 16, 2012	10.94	10.99	10.50	10.61
289	AMEX	GSIG	Fri, Jul 13, 2012	10.95	11.10	10.81	11.00
288	AMEX	GSIG	Thu, Jul 12, 2012	11.02	11.06	10.86	10.92
287	AMEX	GSIG	Wed, Jul 11, 2012	11.34	11.46	11.14	11.15
286	AMEX	GSIG	Tue, Jul 10, 2012	11.51	11.51	11.27	11.35
285	AMEX	GSIG	Mon, Jul 9, 2012	11.42	11.68	11.36	11.40
284	AMEX	GSIG	Fri, Jul 6, 2012	11.47	11.62	11.47	11.53
283	AMEX	GSIG	Thu, Jul 5, 2012	11.49	11.67	11.49	11.61
282	AMEX	GSIG	Tue, Jul 3, 2012	11.59	11.67	11.53	11.55
281	AMEX	GSIG	Mon, Jul 2, 2012	11.52	11.71	11.42	11.60
280	AMEX	GSIG	Fri, Jun 29, 2012	11.34	11.72	11.18	11.46
279	AMEX	GSIG	Thu, Jun 28, 2012	11.35	11.39	10.99	11.09
278	AMEX	GSIG	Wed, Jun 27, 2012	11.40	11.56	11.34	11.46
277	AMEX	GSIG	Tue, Jun 26, 2012	11.56	11.62	11.29	11.41
276	AMEX	GSIG	Mon, Jun 25, 2012	11.97	12.05	11.56	11.57
275	AMEX	GSIG	Fri, Jun 22, 2012	12.00	12.24	12.00	12.15
274	AMEX	GSIG	Thu, Jun 21, 2012	12.16	12.20	11.87	11.92
273	AMEX	GSIG	Wed, Jun 20, 2012	12.17	12.23	12.04	12.18
272	AMEX	GSIG	Tue, Jun 19, 2012	12.12	12.25	12.09	12.20
271	AMEX	GSIG	Mon, Jun 18, 2012	11.96	12.20	11.93	12.10
270	AMEX	GSIG	Fri, Jun 15, 2012	11.82	12.09	11.79	12.08
269	AMEX	GSIG	Thu, Jun 14, 2012	11.76	11.87	11.61	11.84
268	AMEX	GSIG	Wed, Jun 13, 2012	11.83	11.97	11.74	11.78
267	AMEX	GSIG	Tue, Jun 12, 2012	11.70	11.88	11.49	11.88
266	AMEX	GSIG	Mon, Jun 11, 2012	12.00	12.01	11.61	11.62
265	AMEX	GSIG	Fri, Jun 8, 2012	11.73	11.98	11.73	11.92
264	AMEX	GSIG	Thu, Jun 7, 2012	12.09	12.09	11.73	11.75
263	AMEX	GSIG	Wed, Jun 6, 2012	11.41	11.95	11.41	11.93
262	AMEX	GSIG	Tue, Jun 5, 2012	11.21	11.52	11.15	11.17
261	AMEX	GSIG	Mon, Jun 4, 2012	11.55	11.62	11.17	11.30
260	AMEX	GSIG	Fri, Jun 1, 2012	11.32	11.61	11.32	11.48
259	AMEX	GSIG	Thu, May 31, 2012	11.63	11.69	11.48	11.61
258	AMEX	GSIG	Wed, May 30, 2012	11.90	11.90	11.62	11.63
257	AMEX	GSIG	Tue, May 29, 2012	12.00	12.02	11.75	11.99
256	AMEX	GSIG	Fri, May 25, 2012	11.82	11.98	11.75	11.85
255	AMEX	GSIG	Thu, May 24, 2012	12.10	12.17	11.66	11.86
254	AMEX	GSIG	Wed, May 23, 2012	11.99	12.16	11.87	12.05
253	AMEX	GSIG	Tue, May 22, 2012	12.01	12.19	11.95	12.03
252	AMEX	GSIG	Mon, May 21, 2012	11.68	12.07	11.47	12.03
251	AMEX	GSIG	Fri, May 18, 2012	12.00	12.00	11.57	11.62
250	AMEX	GSIG	Thu, May 17, 2012	12.08	12.10	11.94	12.01
249	AMEX	GSIG	Wed, May 16, 2012	11.99	12.26	11.70	12.03
248	AMEX	GSIG	Tue, May 15, 2012	12.40	12.54	11.92	11.95
247	AMEX	GSIG	Mon, May 14, 2012	12.21	12.55	12.15	12.43
246	AMEX	GSIG	Fri, May 11, 2012	12.21	12.40	12.20	12.36
245	AMEX	GSIG	Thu, May 10, 2012	12.38	12.50	12.16	12.32
244	AMEX	GSIG	Wed, May 9, 2012	11.32	12.58	11.32	12.44
243	AMEX	GSIG	Tue, May 8, 2012	11.11	11.57	10.83	11.37
242	AMEX	GSIG	Mon, May 7, 2012	11.30	11.32	11.16	11.23
241	AMEX	GSIG	Fri, May 4, 2012	11.84	11.84	11.30	11.37
240	AMEX	GSIG	Thu, May 3, 2012	12.01	12.05	11.88	11.91
239	AMEX	GSIG	Wed, May 2, 2012	12.05	12.09	11.95	12.06
238	AMEX	GSIG	Tue, May 1, 2012	12.05	12.25	11.97	12.17
237	AMEX	GSIG	Mon, Apr 30, 2012	12.23	12.24	12.04	12.07
236	AMEX	GSIG	Fri, Apr 27, 2012	12.29	12.30	12.09	12.30
235	AMEX	GSIG	Thu, Apr 26, 2012	12.17	12.29	12.10	12.26
234	AMEX	GSIG	Wed, Apr 25, 2012	12.09	12.22	11.99	12.21
233	AMEX	GSIG	Tue, Apr 24, 2012	11.82	12.00	11.74	12.00
232	AMEX	GSIG	Mon, Apr 23, 2012	11.76	11.86	11.67	11.82
231	AMEX	GSIG	Fri, Apr 20, 2012	12.08	12.08	11.93	11.97
230	AMEX	GSIG	Thu, Apr 19, 2012	12.01	12.03	11.86	11.96
229	AMEX	GSIG	Wed, Apr 18, 2012	12.03	12.03	11.93	12.00
228	AMEX	GSIG	Tue, Apr 17, 2012	12.03	12.20	11.85	12.13
227	AMEX	GSIG	Mon, Apr 16, 2012	11.80	12.00	11.76	11.97
226	AMEX	GSIG	Fri, Apr 13, 2012	11.96	11.96	11.66	11.78
225	AMEX	GSIG	Thu, Apr 12, 2012	11.84	12.15	11.73	12.04
224	AMEX	GSIG	Wed, Apr 11, 2012	11.66	11.86	11.52	11.86
223	AMEX	GSIG	Tue, Apr 10, 2012	11.77	11.77	11.44	11.52
222	AMEX	GSIG	Mon, Apr 9, 2012	11.75	11.97	11.61	11.75
221	AMEX	GSIG	Thu, Apr 5, 2012	11.66	11.75	11.56	11.58
220	AMEX	GSIG	Wed, Apr 4, 2012	11.85	11.85	11.60	11.73
219	AMEX	GSIG	Tue, Apr 3, 2012	12.25	12.25	11.96	12.00
218	AMEX	GSIG	Mon, Apr 2, 2012	12.06	12.30	11.95	12.30
217	AMEX	GSIG	Fri, Mar 30, 2012	12.03	12.10	11.85	12.05
216	AMEX	GSIG	Thu, Mar 29, 2012	12.06	12.12	11.85	11.99
215	AMEX	GSIG	Wed, Mar 28, 2012	12.16	12.25	11.78	12.22
214	AMEX	GSIG	Tue, Mar 27, 2012	12.24	12.38	12.10	12.17
213	AMEX	GSIG	Mon, Mar 26, 2012	12.24	12.25	11.96	12.24
212	AMEX	GSIG	Fri, Mar 23, 2012	12.03	12.23	11.82	12.15
211	AMEX	GSIG	Thu, Mar 22, 2012	11.84	12.09	11.80	12.07
210	AMEX	GSIG	Wed, Mar 21, 2012	11.77	12.03	11.65	11.92
209	AMEX	GSIG	Tue, Mar 20, 2012	11.81	11.90	11.67	11.78
208	AMEX	GSIG	Mon, Mar 19, 2012	11.66	12.01	11.22	11.92
207	AMEX	GSIG	Fri, Mar 16, 2012	11.63	11.75	11.48	11.64
206	AMEX	GSIG	Thu, Mar 15, 2012	11.10	11.70	11.10	11.55
205	AMEX	GSIG	Wed, Mar 14, 2012	11.51	11.59	11.45	11.50
204	AMEX	GSIG	Tue, Mar 13, 2012	11.62	11.66	11.45	11.51
203	AMEX	GSIG	Mon, Mar 12, 2012	11.29	11.59	11.29	11.49
202	AMEX	GSIG	Fri, Mar 9, 2012	11.48	11.75	11.44	11.55
201	AMEX	GSIG	Thu, Mar 8, 2012	11.44	11.58	11.37	11.50
200	AMEX	GSIG	Wed, Mar 7, 2012	11.35	11.48	11.28	11.37
199	AMEX	GSIG	Tue, Mar 6, 2012	11.34	11.36	11.22	11.29
198	AMEX	GSIG	Mon, Mar 5, 2012	11.46	11.66	11.43	11.50
197	AMEX	GSIG	Fri, Mar 2, 2012	11.57	11.64	11.43	11.51
196	AMEX	GSIG	Thu, Mar 1, 2012	11.52	11.91	11.52	11.57
195	AMEX	GSIG	Wed, Feb 29, 2012	11.75	11.79	11.47	11.49
194	AMEX	GSIG	Tue, Feb 28, 2012	11.86	11.86	11.61	11.75
193	AMEX	GSIG	Mon, Feb 27, 2012	11.82	12.00	11.74	11.82
192	AMEX	GSIG	Fri, Feb 24, 2012	11.90	11.99	11.65	11.97
191	AMEX	GSIG	Thu, Feb 23, 2012	11.58	12.00	11.54	12.00
190	AMEX	GSIG	Wed, Feb 22, 2012	11.59	11.74	11.51	11.68
189	AMEX	GSIG	Tue, Feb 21, 2012	11.93	11.93	11.29	11.65
188	AMEX	GSIG	Fri, Feb 17, 2012	11.90	12.00	11.80	11.91
187	AMEX	GSIG	Thu, Feb 16, 2012	11.77	12.01	11.70	11.84
186	AMEX	GSIG	Wed, Feb 15, 2012	11.92	11.95	11.63	11.75
185	AMEX	GSIG	Tue, Feb 14, 2012	11.86	11.93	11.71	11.91
184	AMEX	GSIG	Mon, Feb 13, 2012	11.78	11.95	11.65	11.92
183	AMEX	GSIG	Fri, Feb 10, 2012	11.44	11.73	11.44	11.66
182	AMEX	GSIG	Thu, Feb 9, 2012	11.55	11.77	11.50	11.56
181	AMEX	GSIG	Wed, Feb 8, 2012	11.91	11.99	11.46	11.55
180	AMEX	GSIG	Tue, Feb 7, 2012	11.79	12.00	11.61	11.87
179	AMEX	GSIG	Mon, Feb 6, 2012	11.90	12.00	11.71	11.81
178	AMEX	GSIG	Fri, Feb 3, 2012	11.94	12.01	11.73	12.00
177	AMEX	GSIG	Thu, Feb 2, 2012	11.84	11.93	11.61	11.73
176	AMEX	GSIG	Wed, Feb 1, 2012	11.61	11.90	11.48	11.83
175	AMEX	GSIG	Tue, Jan 31, 2012	11.80	11.80	11.42	11.55
174	AMEX	GSIG	Mon, Jan 30, 2012	11.73	11.77	11.63	11.68
173	AMEX	GSIG	Fri, Jan 27, 2012	11.76	11.86	11.65	11.78
172	AMEX	GSIG	Thu, Jan 26, 2012	11.72	11.88	11.62	11.75
171	AMEX	GSIG	Wed, Jan 25, 2012	11.48	11.72	11.14	11.70
170	AMEX	GSIG	Tue, Jan 24, 2012	11.43	11.50	11.07	11.50
169	AMEX	GSIG	Mon, Jan 23, 2012	11.46	11.50	11.14	11.47
168	AMEX	GSIG	Fri, Jan 20, 2012	11.10	11.49	11.10	11.45
167	AMEX	GSIG	Thu, Jan 19, 2012	11.04	11.37	10.96	11.12
166	AMEX	GSIG	Wed, Jan 18, 2012	10.95	11.03	10.78	11.02
165	AMEX	GSIG	Tue, Jan 17, 2012	11.02	11.02	10.75	10.89
164	AMEX	GSIG	Fri, Jan 13, 2012	10.92	11.02	10.76	10.95
163	AMEX	GSIG	Thu, Jan 12, 2012	11.09	11.09	10.97	11.02
162	AMEX	GSIG	Wed, Jan 11, 2012	10.98	11.10	10.88	11.09
161	AMEX	GSIG	Tue, Jan 10, 2012	11.00	11.18	10.91	11.05
160	AMEX	GSIG	Mon, Jan 9, 2012	10.92	11.00	10.78	10.89
159	AMEX	GSIG	Fri, Jan 6, 2012	10.75	10.95	10.75	10.91
158	AMEX	GSIG	Thu, Jan 5, 2012	10.90	11.07	10.56	10.89
157	AMEX	GSIG	Wed, Jan 4, 2012	10.72	11.00	10.59	10.96
156	AMEX	GSIG	Tue, Jan 3, 2012	10.50	10.87	10.40	10.79
155	AMEX	GSIG	Fri, Dec 30, 2011	10.15	10.26	10.02	10.23
154	AMEX	GSIG	Thu, Dec 29, 2011	10.04	10.25	9.77	10.17
153	AMEX	GSIG	Wed, Dec 28, 2011	10.20	10.25	9.99	10.02
152	AMEX	GSIG	Tue, Dec 27, 2011	10.22	10.27	9.97	10.23
151	AMEX	GSIG	Fri, Dec 23, 2011	10.26	10.26	10.08	10.23
150	AMEX	GSIG	Thu, Dec 22, 2011	10.13	10.25	10.13	10.25
149	AMEX	GSIG	Wed, Dec 21, 2011	9.97	10.24	9.89	10.10
148	AMEX	GSIG	Tue, Dec 20, 2011	9.62	10.01	9.51	9.98
147	AMEX	GSIG	Mon, Dec 19, 2011	9.84	10.00	9.36	9.39
146	AMEX	GSIG	Fri, Dec 16, 2011	9.97	10.23	9.93	10.10
145	AMEX	GSIG	Thu, Dec 15, 2011	10.20	10.28	9.84	9.91
144	AMEX	GSIG	Wed, Dec 14, 2011	9.75	10.11	9.60	10.04
143	AMEX	GSIG	Tue, Dec 13, 2011	10.33	10.43	9.80	9.84
142	AMEX	GSIG	Mon, Dec 12, 2011	10.34	10.41	10.06	10.23
141	AMEX	GSIG	Fri, Dec 9, 2011	10.40	10.62	10.35	10.50
140	AMEX	GSIG	Thu, Dec 8, 2011	10.91	11.05	10.34	10.36
139	AMEX	GSIG	Wed, Dec 7, 2011	10.97	11.05	10.90	11.01
138	AMEX	GSIG	Tue, Dec 6, 2011	11.07	11.18	10.98	11.00
137	AMEX	GSIG	Mon, Dec 5, 2011	11.10	11.10	10.90	11.08
136	AMEX	GSIG	Fri, Dec 2, 2011	11.16	11.16	10.90	10.96
135	AMEX	GSIG	Thu, Dec 1, 2011	10.98	11.10	10.58	10.98
134	AMEX	GSIG	Wed, Nov 30, 2011	11.15	11.15	10.94	11.02
133	AMEX	GSIG	Tue, Nov 29, 2011	10.82	10.88	10.55	10.79
132	AMEX	GSIG	Mon, Nov 28, 2011	10.60	10.87	10.49	10.83
131	AMEX	GSIG	Fri, Nov 25, 2011	10.36	10.58	10.09	10.25
130	AMEX	GSIG	Wed, Nov 23, 2011	10.62	10.72	10.28	10.41
129	AMEX	GSIG	Tue, Nov 22, 2011	10.52	10.78	10.21	10.75
128	AMEX	GSIG	Mon, Nov 21, 2011	10.50	10.67	10.25	10.56
127	AMEX	GSIG	Fri, Nov 18, 2011	10.66	10.79	10.38	10.76
126	AMEX	GSIG	Thu, Nov 17, 2011	10.39	10.73	10.16	10.65
125	AMEX	GSIG	Wed, Nov 16, 2011	9.21	10.50	9.21	10.41
124	AMEX	GSIG	Tue, Nov 15, 2011	9.14	9.58	9.01	9.34
123	AMEX	GSIG	Mon, Nov 14, 2011	9.44	9.48	9.06	9.21
122	AMEX	GSIG	Fri, Nov 11, 2011	9.11	9.56	9.08	9.51
121	AMEX	GSIG	Thu, Nov 10, 2011	9.16	9.41	8.93	9.00
120	AMEX	GSIG	Wed, Nov 9, 2011	9.30	9.63	8.94	8.97
119	AMEX	GSIG	Tue, Nov 8, 2011	9.60	9.89	9.31	9.65
118	AMEX	GSIG	Mon, Nov 7, 2011	9.46	9.54	8.76	9.52
117	AMEX	GSIG	Fri, Nov 4, 2011	9.54	9.54	9.29	9.51
116	AMEX	GSIG	Thu, Nov 3, 2011	9.51	9.79	9.42	9.67
115	AMEX	GSIG	Wed, Nov 2, 2011	9.21	9.73	9.03	9.35
114	AMEX	GSIG	Tue, Nov 1, 2011	9.35	9.44	8.65	9.01
113	AMEX	GSIG	Mon, Oct 31, 2011	9.83	10.08	9.64	9.77
112	AMEX	GSIG	Fri, Oct 28, 2011	10.43	10.46	10.02	10.03
111	AMEX	GSIG	Thu, Oct 27, 2011	10.41	10.58	10.14	10.50
110	AMEX	GSIG	Wed, Oct 26, 2011	9.50	10.02	9.50	10.02
109	AMEX	GSIG	Tue, Oct 25, 2011	9.36	9.62	9.23	9.56
108	AMEX	GSIG	Mon, Oct 24, 2011	9.24	9.64	8.79	9.60
107	AMEX	GSIG	Fri, Oct 21, 2011	8.99	9.19	8.92	9.16
106	AMEX	GSIG	Thu, Oct 20, 2011	8.59	8.85	8.46	8.82
105	AMEX	GSIG	Wed, Oct 19, 2011	8.82	8.90	8.59	8.60
104	AMEX	GSIG	Tue, Oct 18, 2011	8.73	8.95	8.56	8.87
103	AMEX	GSIG	Mon, Oct 17, 2011	8.97	8.99	8.69	8.70
102	AMEX	GSIG	Fri, Oct 14, 2011	8.95	9.14	8.56	9.08
101	AMEX	GSIG	Thu, Oct 13, 2011	8.72	8.83	8.22	8.78
100	AMEX	GSIG	Wed, Oct 12, 2011	8.22	8.97	8.19	8.75
99	AMEX	GSIG	Tue, Oct 11, 2011	8.01	8.15	7.84	8.12
98	AMEX	GSIG	Mon, Oct 10, 2011	7.81	8.06	7.79	8.05
97	AMEX	GSIG	Fri, Oct 7, 2011	8.03	8.18	7.56	7.62
96	AMEX	GSIG	Thu, Oct 6, 2011	7.80	8.06	7.56	8.00
95	AMEX	GSIG	Wed, Oct 5, 2011	7.86	7.90	7.61	7.84
94	AMEX	GSIG	Tue, Oct 4, 2011	7.21	7.89	7.03	7.85
93	AMEX	GSIG	Mon, Oct 3, 2011	7.62	7.85	7.27	7.27
92	AMEX	GSIG	Fri, Sep 30, 2011	7.77	8.01	7.68	7.68
91	AMEX	GSIG	Thu, Sep 29, 2011	8.17	8.29	7.74	7.88
90	AMEX	GSIG	Wed, Sep 28, 2011	8.34	8.40	7.98	7.99
89	AMEX	GSIG	Tue, Sep 27, 2011	8.63	8.70	8.22	8.32
88	AMEX	GSIG	Mon, Sep 26, 2011	8.49	8.72	8.22	8.40
87	AMEX	GSIG	Fri, Sep 23, 2011	8.52	8.66	8.33	8.40
86	AMEX	GSIG	Thu, Sep 22, 2011	8.49	8.95	8.40	8.56
85	AMEX	GSIG	Wed, Sep 21, 2011	9.24	9.56	8.77	8.86
84	AMEX	GSIG	Tue, Sep 20, 2011	9.34	9.46	9.19	9.20
83	AMEX	GSIG	Mon, Sep 19, 2011	9.05	9.32	8.80	9.25
82	AMEX	GSIG	Fri, Sep 16, 2011	9.27	9.52	9.13	9.22
81	AMEX	GSIG	Thu, Sep 15, 2011	8.58	9.24	8.47	9.22
80	AMEX	GSIG	Wed, Sep 14, 2011	8.51	8.51	8.32	8.48
79	AMEX	GSIG	Tue, Sep 13, 2011	8.36	8.56	8.23	8.41
78	AMEX	GSIG	Mon, Sep 12, 2011	8.28	8.39	8.12	8.32
77	AMEX	GSIG	Fri, Sep 9, 2011	8.67	8.75	8.35	8.40
76	AMEX	GSIG	Thu, Sep 8, 2011	9.15	9.22	8.68	8.76
75	AMEX	GSIG	Wed, Sep 7, 2011	9.03	9.25	8.84	9.19
74	AMEX	GSIG	Tue, Sep 6, 2011	8.61	9.01	8.61	8.85
73	AMEX	GSIG	Fri, Sep 2, 2011	9.07	9.22	8.82	8.88
72	AMEX	GSIG	Thu, Sep 1, 2011	9.51	9.60	9.25	9.30
71	AMEX	GSIG	Wed, Aug 31, 2011	9.48	9.55	9.28	9.48
70	AMEX	GSIG	Tue, Aug 30, 2011	9.59	9.59	9.26	9.44
69	AMEX	GSIG	Mon, Aug 29, 2011	9.51	9.63	9.44	9.63
68	AMEX	GSIG	Fri, Aug 26, 2011	9.13	9.55	9.10	9.45
67	AMEX	GSIG	Thu, Aug 25, 2011	9.65	9.65	9.18	9.19
66	AMEX	GSIG	Wed, Aug 24, 2011	9.65	9.73	9.44	9.56
65	AMEX	GSIG	Tue, Aug 23, 2011	9.27	9.73	9.25	9.68
64	AMEX	GSIG	Mon, Aug 22, 2011	9.48	9.77	9.09	9.22
63	AMEX	GSIG	Fri, Aug 19, 2011	9.31	9.50	9.15	9.24
62	AMEX	GSIG	Thu, Aug 18, 2011	9.95	10.20	9.33	9.45
61	AMEX	GSIG	Wed, Aug 17, 2011	10.34	10.42	10.00	10.21
60	AMEX	GSIG	Tue, Aug 16, 2011	10.44	10.54	9.96	10.33
59	AMEX	GSIG	Mon, Aug 15, 2011	10.66	10.85	10.46	10.57
58	AMEX	GSIG	Fri, Aug 12, 2011	9.75	10.65	9.75	10.56
57	AMEX	GSIG	Thu, Aug 11, 2011	9.03	9.89	8.78	9.61
56	AMEX	GSIG	Wed, Aug 10, 2011	8.85	9.06	8.52	8.89
55	AMEX	GSIG	Tue, Aug 9, 2011	9.05	9.31	8.59	9.08
54	AMEX	GSIG	Mon, Aug 8, 2011	9.73	9.80	8.94	8.94
53	AMEX	GSIG	Fri, Aug 5, 2011	9.88	10.15	9.42	9.96
52	AMEX	GSIG	Thu, Aug 4, 2011	10.13	10.18	9.85	9.85
51	AMEX	GSIG	Wed, Aug 3, 2011	10.57	10.72	10.14	10.23
50	AMEX	GSIG	Tue, Aug 2, 2011	10.96	11.11	10.57	10.58
49	AMEX	GSIG	Mon, Aug 1, 2011	11.33	11.34	10.93	11.00
48	AMEX	GSIG	Fri, Jul 29, 2011	11.13	11.32	11.08	11.23
47	AMEX	GSIG	Thu, Jul 28, 2011	11.27	11.41	11.18	11.23
46	AMEX	GSIG	Wed, Jul 27, 2011	11.65	11.68	11.26	11.30
45	AMEX	GSIG	Tue, Jul 26, 2011	11.74	11.84	11.66	11.68
44	AMEX	GSIG	Mon, Jul 25, 2011	11.75	11.85	11.69	11.74
43	AMEX	GSIG	Fri, Jul 22, 2011	11.96	12.00	11.85	11.89
42	AMEX	GSIG	Thu, Jul 21, 2011	12.11	12.22	11.86	11.99
41	AMEX	GSIG	Wed, Jul 20, 2011	11.94	12.13	11.85	12.08
40	AMEX	GSIG	Tue, Jul 19, 2011	11.94	12.16	11.75	11.95
39	AMEX	GSIG	Mon, Jul 18, 2011	11.94	11.98	11.59	11.78
38	AMEX	GSIG	Fri, Jul 15, 2011	12.04	12.08	11.92	12.02
37	AMEX	GSIG	Thu, Jul 14, 2011	12.17	12.75	11.87	11.99
36	AMEX	GSIG	Wed, Jul 13, 2011	12.03	12.26	11.95	12.13
35	AMEX	GSIG	Tue, Jul 12, 2011	12.06	12.11	11.93	11.99
34	AMEX	GSIG	Mon, Jul 11, 2011	12.43	12.43	11.97	12.09
33	AMEX	GSIG	Fri, Jul 8, 2011	12.51	12.67	12.28	12.58
32	AMEX	GSIG	Thu, Jul 7, 2011	12.53	12.80	12.44	12.65
31	AMEX	GSIG	Wed, Jul 6, 2011	12.54	12.59	12.36	12.50
30	AMEX	GSIG	Tue, Jul 5, 2011	12.13	12.59	12.12	12.56
29	AMEX	GSIG	Fri, Jul 1, 2011	12.09	12.20	11.86	12.18
28	AMEX	GSIG	Thu, Jun 30, 2011	12.03	12.20	12.01	12.05
27	AMEX	GSIG	Wed, Jun 29, 2011	11.87	12.18	11.87	12.03
26	AMEX	GSIG	Tue, Jun 28, 2011	11.61	11.86	11.61	11.82
25	AMEX	GSIG	Mon, Jun 27, 2011	11.32	11.78	11.18	11.55
24	AMEX	GSIG	Fri, Jun 24, 2011	11.67	11.96	11.23	11.32
23	AMEX	GSIG	Thu, Jun 23, 2011	11.68	11.80	11.31	11.65
22	AMEX	GSIG	Wed, Jun 22, 2011	11.71	12.09	11.45	11.80
21	AMEX	GSIG	Tue, Jun 21, 2011	11.62	11.88	11.53	11.78
20	AMEX	GSIG	Mon, Jun 20, 2011	11.26	11.57	11.10	11.57
19	AMEX	GSIG	Fri, Jun 17, 2011	11.54	11.54	10.86	11.26
18	AMEX	GSIG	Thu, Jun 16, 2011	11.94	11.95	10.94	11.49
17	AMEX	GSIG	Wed, Jun 15, 2011	12.00	12.07	11.88	11.95
16	AMEX	GSIG	Tue, Jun 14, 2011	11.96	12.08	11.90	12.07
15	AMEX	GSIG	Mon, Jun 13, 2011	12.00	12.04	11.88	11.90
14	AMEX	GSIG	Fri, Jun 10, 2011	11.57	12.07	11.48	12.00
13	AMEX	GSIG	Thu, Jun 9, 2011	11.35	11.71	11.16	11.71
12	AMEX	GSIG	Wed, Jun 8, 2011	11.59	11.59	11.21	11.35
11	AMEX	GSIG	Tue, Jun 7, 2011	11.70	11.78	11.49	11.66
10	AMEX	GSIG	Mon, Jun 6, 2011	11.61	11.82	11.38	11.68
9	AMEX	GSIG	Fri, Jun 3, 2011	11.59	11.72	11.36	11.68
8	AMEX	GSIG	Thu, Jun 2, 2011	11.59	11.86	11.46	11.70
7	AMEX	GSIG	Wed, Jun 1, 2011	11.86	12.05	11.41	11.55
6	AMEX	GSIG	Tue, May 31, 2011	12.20	12.25	11.88	11.90
5	AMEX	GSIG	Fri, May 27, 2011	11.70	12.20	11.58	11.92
4	AMEX	GSIG	Thu, May 26, 2011	11.66	11.75	11.65	11.70
3	AMEX	GSIG	Wed, May 25, 2011	11.56	11.79	11.46	11.70
2	AMEX	GSIG	Tue, May 24, 2011	11.76	11.76	11.46	11.70
1	AMEX	GSIG	Mon, May 23, 2011	11.52	11.78	10.94	11.70
#	Exchange	Symbol	Date	Open	High	Low	Close

Golden Sachs ETF Trust Goldman Sachs Access Investment Grade Corporate 1-5 Year Bond ETF AMEX:GSIG 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