Goodyear Tire & Rubber Co NASDAQ:GT Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NASDAQ	GT	Fri, Mar 1, 2024	11.90	11.94	11.66	11.73
7999	NASDAQ	GT	Thu, Feb 29, 2024	11.90	12.03	11.83	11.88
7998	NASDAQ	GT	Wed, Feb 28, 2024	11.76	12.00	11.72	11.80
7997	NASDAQ	GT	Tue, Feb 27, 2024	11.98	12.03	11.74	11.88
7996	NASDAQ	GT	Mon, Feb 26, 2024	12.19	12.24	11.71	11.81
7995	NASDAQ	GT	Fri, Feb 23, 2024	12.40	12.45	12.21	12.22
7994	NASDAQ	GT	Thu, Feb 22, 2024	12.42	12.60	12.34	12.42
7993	NASDAQ	GT	Wed, Feb 21, 2024	12.31	12.65	12.31	12.50
7992	NASDAQ	GT	Tue, Feb 20, 2024	12.29	12.48	12.21	12.39
7991	NASDAQ	GT	Fri, Feb 16, 2024	12.17	12.48	11.94	12.31
7990	NASDAQ	GT	Thu, Feb 15, 2024	11.76	12.28	11.76	12.26
7989	NASDAQ	GT	Wed, Feb 14, 2024	11.65	11.83	11.26	11.72
7988	NASDAQ	GT	Tue, Feb 13, 2024	12.66	12.77	11.36	11.59
7987	NASDAQ	GT	Mon, Feb 12, 2024	13.54	13.77	13.24	13.63
7986	NASDAQ	GT	Fri, Feb 9, 2024	13.49	13.55	13.34	13.46
7985	NASDAQ	GT	Thu, Feb 8, 2024	13.80	13.91	13.53	13.61
7984	NASDAQ	GT	Wed, Feb 7, 2024	14.00	14.00	13.67	13.76
7983	NASDAQ	GT	Tue, Feb 6, 2024	13.37	13.98	13.34	13.87
7982	NASDAQ	GT	Mon, Feb 5, 2024	13.74	13.87	13.46	13.49
7981	NASDAQ	GT	Fri, Feb 2, 2024	13.80	14.12	13.68	14.00
7980	NASDAQ	GT	Thu, Feb 1, 2024	14.10	14.17	13.83	14.04
7979	NASDAQ	GT	Wed, Jan 31, 2024	14.18	14.45	13.90	13.94
7978	NASDAQ	GT	Tue, Jan 30, 2024	14.39	14.56	14.05	14.19
7977	NASDAQ	GT	Mon, Jan 29, 2024	14.67	14.71	14.38	14.70
7976	NASDAQ	GT	Fri, Jan 26, 2024	14.53	14.97	14.51	14.67
7975	NASDAQ	GT	Thu, Jan 25, 2024	14.14	14.45	13.99	14.43
7974	NASDAQ	GT	Wed, Jan 24, 2024	14.19	14.20	13.78	13.99
7973	NASDAQ	GT	Tue, Jan 23, 2024	14.34	14.41	14.01	14.03
7972	NASDAQ	GT	Mon, Jan 22, 2024	13.79	14.11	13.73	14.10
7971	NASDAQ	GT	Fri, Jan 19, 2024	13.92	13.94	13.50	13.65
7970	NASDAQ	GT	Thu, Jan 18, 2024	14.05	14.49	13.70	13.93
7969	NASDAQ	GT	Wed, Jan 17, 2024	13.12	13.93	13.04	13.88
7968	NASDAQ	GT	Tue, Jan 16, 2024	13.07	13.38	13.04	13.31
7967	NASDAQ	GT	Fri, Jan 12, 2024	13.35	13.42	13.12	13.20
7966	NASDAQ	GT	Thu, Jan 11, 2024	13.17	13.35	12.98	13.20
7965	NASDAQ	GT	Wed, Jan 10, 2024	13.34	13.45	13.20	13.31
7964	NASDAQ	GT	Tue, Jan 9, 2024	13.69	13.70	13.38	13.40
7963	NASDAQ	GT	Mon, Jan 8, 2024	13.49	13.83	13.47	13.82
7962	NASDAQ	GT	Fri, Jan 5, 2024	13.46	13.95	13.42	13.49
7961	NASDAQ	GT	Thu, Jan 4, 2024	13.56	13.67	13.47	13.51
7960	NASDAQ	GT	Wed, Jan 3, 2024	13.95	13.99	13.60	13.61
7959	NASDAQ	GT	Tue, Jan 2, 2024	14.20	14.42	14.08	14.21
7958	NASDAQ	GT	Fri, Dec 29, 2023	14.43	14.58	14.29	14.32
7957	NASDAQ	GT	Thu, Dec 28, 2023	14.52	14.56	14.43	14.47
7956	NASDAQ	GT	Wed, Dec 27, 2023	14.81	14.86	14.56	14.58
7955	NASDAQ	GT	Tue, Dec 26, 2023	14.71	14.94	14.69	14.75
7954	NASDAQ	GT	Fri, Dec 22, 2023	14.76	14.80	14.56	14.71
7953	NASDAQ	GT	Thu, Dec 21, 2023	14.57	14.73	14.49	14.69
7952	NASDAQ	GT	Wed, Dec 20, 2023	14.77	14.85	14.44	14.45
7951	NASDAQ	GT	Tue, Dec 19, 2023	14.42	14.84	14.36	14.82
7950	NASDAQ	GT	Mon, Dec 18, 2023	14.64	14.67	14.26	14.30
7949	NASDAQ	GT	Fri, Dec 15, 2023	15.06	15.06	14.56	14.62
7948	NASDAQ	GT	Thu, Dec 14, 2023	14.61	15.24	14.60	15.00
7947	NASDAQ	GT	Wed, Dec 13, 2023	14.00	14.55	13.75	14.53
7946	NASDAQ	GT	Tue, Dec 12, 2023	14.15	14.15	13.98	14.03
7945	NASDAQ	GT	Mon, Dec 11, 2023	13.97	14.30	13.96	14.15
7944	NASDAQ	GT	Fri, Dec 8, 2023	14.02	14.13	13.82	13.97
7943	NASDAQ	GT	Thu, Dec 7, 2023	14.16	14.16	13.94	14.02
7942	NASDAQ	GT	Wed, Dec 6, 2023	14.21	14.45	14.08	14.09
7941	NASDAQ	GT	Tue, Dec 5, 2023	14.42	14.45	13.95	14.06
7940	NASDAQ	GT	Mon, Dec 4, 2023	14.20	14.61	14.16	14.48
7939	NASDAQ	GT	Fri, Dec 1, 2023	13.85	14.25	13.76	14.23
7938	NASDAQ	GT	Thu, Nov 30, 2023	14.04	14.09	13.82	13.89
7937	NASDAQ	GT	Wed, Nov 29, 2023	14.04	14.19	13.96	14.04
7936	NASDAQ	GT	Tue, Nov 28, 2023	13.98	14.00	13.74	13.86
7935	NASDAQ	GT	Mon, Nov 27, 2023	14.02	14.15	13.95	14.02
7934	NASDAQ	GT	Fri, Nov 24, 2023	14.08	14.24	14.04	14.10
7933	NASDAQ	GT	Wed, Nov 22, 2023	14.17	14.23	14.01	14.09
7932	NASDAQ	GT	Tue, Nov 21, 2023	14.09	14.11	13.83	13.99
7931	NASDAQ	GT	Mon, Nov 20, 2023	14.17	14.35	14.12	14.21
7930	NASDAQ	GT	Fri, Nov 17, 2023	14.25	14.27	13.88	14.18
7929	NASDAQ	GT	Thu, Nov 16, 2023	14.51	14.76	14.08	14.16
7928	NASDAQ	GT	Wed, Nov 15, 2023	14.55	14.60	13.38	14.04
7927	NASDAQ	GT	Tue, Nov 14, 2023	13.50	13.72	13.31	13.66
7926	NASDAQ	GT	Mon, Nov 13, 2023	12.76	13.03	12.52	13.01
7925	NASDAQ	GT	Fri, Nov 10, 2023	12.36	13.01	12.33	12.85
7924	NASDAQ	GT	Thu, Nov 9, 2023	12.84	12.89	12.38	12.40
7923	NASDAQ	GT	Wed, Nov 8, 2023	12.83	12.99	12.63	12.75
7922	NASDAQ	GT	Tue, Nov 7, 2023	12.90	13.58	12.37	12.88
7921	NASDAQ	GT	Mon, Nov 6, 2023	12.60	12.67	12.35	12.50
7920	NASDAQ	GT	Fri, Nov 3, 2023	12.21	12.65	12.21	12.57
7919	NASDAQ	GT	Thu, Nov 2, 2023	12.02	12.16	11.81	11.97
7918	NASDAQ	GT	Wed, Nov 1, 2023	12.07	12.07	11.35	11.80
7917	NASDAQ	GT	Tue, Oct 31, 2023	11.83	12.00	11.67	11.90
7916	NASDAQ	GT	Mon, Oct 30, 2023	12.12	12.21	11.58	11.78
7915	NASDAQ	GT	Fri, Oct 27, 2023	12.32	12.42	11.85	11.91
7914	NASDAQ	GT	Thu, Oct 26, 2023	12.29	12.53	12.09	12.34
7913	NASDAQ	GT	Wed, Oct 25, 2023	12.15	12.34	12.07	12.23
7912	NASDAQ	GT	Tue, Oct 24, 2023	12.16	12.41	12.10	12.23
7911	NASDAQ	GT	Mon, Oct 23, 2023	12.15	12.41	11.89	12.08
7910	NASDAQ	GT	Fri, Oct 20, 2023	12.42	12.54	12.25	12.28
7909	NASDAQ	GT	Thu, Oct 19, 2023	12.26	12.47	12.21	12.38
7908	NASDAQ	GT	Wed, Oct 18, 2023	12.58	12.60	12.32	12.42
7907	NASDAQ	GT	Tue, Oct 17, 2023	12.14	12.84	12.12	12.82
7906	NASDAQ	GT	Mon, Oct 16, 2023	12.12	12.35	12.05	12.29
7905	NASDAQ	GT	Fri, Oct 13, 2023	12.22	12.33	11.94	12.00
7904	NASDAQ	GT	Thu, Oct 12, 2023	12.31	12.31	12.01	12.16
7903	NASDAQ	GT	Wed, Oct 11, 2023	12.25	12.35	12.15	12.31
7902	NASDAQ	GT	Tue, Oct 10, 2023	12.10	12.44	12.10	12.21
7901	NASDAQ	GT	Mon, Oct 9, 2023	11.81	12.09	11.73	12.06
7900	NASDAQ	GT	Fri, Oct 6, 2023	11.38	12.09	11.27	11.97
7899	NASDAQ	GT	Thu, Oct 5, 2023	12.10	12.10	11.54	11.56
7898	NASDAQ	GT	Wed, Oct 4, 2023	12.28	12.56	11.93	12.14
7897	NASDAQ	GT	Tue, Oct 3, 2023	12.42	12.46	11.97	12.29
7896	NASDAQ	GT	Mon, Oct 2, 2023	12.37	12.68	12.32	12.57
7895	NASDAQ	GT	Fri, Sep 29, 2023	12.20	12.54	12.18	12.43
7894	NASDAQ	GT	Thu, Sep 28, 2023	12.10	12.40	11.98	12.17
7893	NASDAQ	GT	Wed, Sep 27, 2023	12.41	12.47	11.94	12.14
7892	NASDAQ	GT	Tue, Sep 26, 2023	12.30	12.60	12.24	12.32
7891	NASDAQ	GT	Mon, Sep 25, 2023	12.29	12.65	12.20	12.49
7890	NASDAQ	GT	Fri, Sep 22, 2023	12.48	12.62	12.30	12.34
7889	NASDAQ	GT	Thu, Sep 21, 2023	12.74	12.78	12.43	12.48
7888	NASDAQ	GT	Wed, Sep 20, 2023	12.66	13.23	12.62	12.94
7887	NASDAQ	GT	Tue, Sep 19, 2023	12.36	12.49	12.32	12.41
7886	NASDAQ	GT	Mon, Sep 18, 2023	12.78	12.80	12.27	12.36
7885	NASDAQ	GT	Fri, Sep 15, 2023	12.63	12.81	12.56	12.80
7884	NASDAQ	GT	Thu, Sep 14, 2023	12.88	12.93	12.59	12.71
7883	NASDAQ	GT	Wed, Sep 13, 2023	12.51	12.74	12.29	12.73
7882	NASDAQ	GT	Tue, Sep 12, 2023	12.35	12.59	12.27	12.52
7881	NASDAQ	GT	Mon, Sep 11, 2023	12.34	12.34	12.34	12.34
7880	NASDAQ	GT	Fri, Sep 8, 2023	12.66	13.00	12.51	12.72
7879	NASDAQ	GT	Thu, Sep 7, 2023	13.01	13.07	12.64	12.71
7878	NASDAQ	GT	Wed, Sep 6, 2023	13.04	13.24	12.94	13.19
7877	NASDAQ	GT	Tue, Sep 5, 2023	13.30	13.30	12.98	13.01
7876	NASDAQ	GT	Fri, Sep 1, 2023	12.95	13.43	12.94	13.37
7875	NASDAQ	GT	Thu, Aug 31, 2023	13.02	13.08	12.88	12.91
7874	NASDAQ	GT	Wed, Aug 30, 2023	13.05	13.16	12.89	12.92
7873	NASDAQ	GT	Tue, Aug 29, 2023	12.85	13.15	12.80	13.09
7872	NASDAQ	GT	Mon, Aug 28, 2023	12.92	13.15	12.86	12.90
7871	NASDAQ	GT	Fri, Aug 25, 2023	12.87	12.99	12.62	12.79
7870	NASDAQ	GT	Thu, Aug 24, 2023	12.98	13.13	12.80	12.82
7869	NASDAQ	GT	Wed, Aug 23, 2023	12.71	13.08	12.65	13.02
7868	NASDAQ	GT	Tue, Aug 22, 2023	12.76	12.92	12.67	12.77
7867	NASDAQ	GT	Mon, Aug 21, 2023	12.75	12.84	12.59	12.76
7866	NASDAQ	GT	Fri, Aug 18, 2023	12.28	12.70	12.18	12.66
7865	NASDAQ	GT	Thu, Aug 17, 2023	12.76	12.77	12.39	12.47
7864	NASDAQ	GT	Wed, Aug 16, 2023	12.79	12.90	12.61	12.66
7863	NASDAQ	GT	Tue, Aug 15, 2023	12.90	12.96	12.73	12.88
7862	NASDAQ	GT	Mon, Aug 14, 2023	12.85	13.11	12.75	13.08
7861	NASDAQ	GT	Fri, Aug 11, 2023	12.96	13.12	12.90	12.97
7860	NASDAQ	GT	Thu, Aug 10, 2023	13.36	13.48	13.03	13.10
7859	NASDAQ	GT	Wed, Aug 9, 2023	12.78	13.65	12.75	13.37
7858	NASDAQ	GT	Tue, Aug 8, 2023	12.30	12.88	12.21	12.85
7857	NASDAQ	GT	Mon, Aug 7, 2023	12.73	12.76	12.48	12.51
7856	NASDAQ	GT	Fri, Aug 4, 2023	13.23	13.31	12.79	12.83
7855	NASDAQ	GT	Thu, Aug 3, 2023	13.77	13.80	12.18	13.21
7854	NASDAQ	GT	Wed, Aug 2, 2023	15.76	15.93	15.60	15.76
7853	NASDAQ	GT	Tue, Aug 1, 2023	15.95	16.19	15.87	16.00
7852	NASDAQ	GT	Mon, Jul 31, 2023	16.01	16.21	15.89	16.08
7851	NASDAQ	GT	Fri, Jul 28, 2023	16.18	16.20	15.95	16.08
7850	NASDAQ	GT	Thu, Jul 27, 2023	16.25	16.51	15.79	15.87
7849	NASDAQ	GT	Wed, Jul 26, 2023	15.58	16.13	15.58	16.10
7848	NASDAQ	GT	Tue, Jul 25, 2023	16.00	16.02	14.85	15.49
7847	NASDAQ	GT	Mon, Jul 24, 2023	15.73	15.96	15.72	15.93
7846	NASDAQ	GT	Fri, Jul 21, 2023	16.01	16.13	15.67	15.70
7845	NASDAQ	GT	Thu, Jul 20, 2023	15.79	15.99	15.67	15.96
7844	NASDAQ	GT	Wed, Jul 19, 2023	15.82	15.84	15.54	15.78
7843	NASDAQ	GT	Tue, Jul 18, 2023	15.30	15.86	15.25	15.76
7842	NASDAQ	GT	Mon, Jul 17, 2023	15.06	15.43	14.97	15.29
7841	NASDAQ	GT	Fri, Jul 14, 2023	15.43	15.47	14.89	15.10
7840	NASDAQ	GT	Thu, Jul 13, 2023	14.83	15.54	14.79	15.46
7839	NASDAQ	GT	Wed, Jul 12, 2023	14.50	14.87	14.33	14.80
7838	NASDAQ	GT	Tue, Jul 11, 2023	14.05	14.33	13.91	14.29
7837	NASDAQ	GT	Mon, Jul 10, 2023	13.61	14.03	13.61	13.96
7836	NASDAQ	GT	Fri, Jul 7, 2023	13.36	13.84	13.33	13.67
7835	NASDAQ	GT	Thu, Jul 6, 2023	13.21	13.36	13.12	13.29
7834	NASDAQ	GT	Wed, Jul 5, 2023	13.63	13.66	13.41	13.41
7833	NASDAQ	GT	Mon, Jul 3, 2023	13.74	13.99	13.66	13.72
7832	NASDAQ	GT	Fri, Jun 30, 2023	13.93	13.93	13.56	13.68
7831	NASDAQ	GT	Thu, Jun 29, 2023	14.12	14.14	13.73	13.78
7830	NASDAQ	GT	Wed, Jun 28, 2023	13.93	14.17	13.85	14.04
7829	NASDAQ	GT	Tue, Jun 27, 2023	13.41	14.07	13.37	13.96
7828	NASDAQ	GT	Mon, Jun 26, 2023	13.13	13.47	13.03	13.38
7827	NASDAQ	GT	Fri, Jun 23, 2023	13.22	13.29	12.95	13.10
7826	NASDAQ	GT	Thu, Jun 22, 2023	13.29	13.48	13.24	13.44
7825	NASDAQ	GT	Wed, Jun 21, 2023	13.46	13.64	13.35	13.39
7824	NASDAQ	GT	Tue, Jun 20, 2023	13.53	13.65	13.23	13.46
7823	NASDAQ	GT	Fri, Jun 16, 2023	14.34	14.35	13.53	13.57
7822	NASDAQ	GT	Thu, Jun 15, 2023	13.04	14.39	13.02	14.29
7821	NASDAQ	GT	Wed, Jun 14, 2023	13.20	13.49	13.15	13.19
7820	NASDAQ	GT	Tue, Jun 13, 2023	12.87	13.19	12.75	13.10
7819	NASDAQ	GT	Mon, Jun 12, 2023	12.90	13.14	12.79	12.85
7818	NASDAQ	GT	Fri, Jun 9, 2023	13.42	13.43	12.85	12.86
7817	NASDAQ	GT	Thu, Jun 8, 2023	13.61	13.67	13.30	13.32
7816	NASDAQ	GT	Wed, Jun 7, 2023	13.66	13.79	13.44	13.67
7815	NASDAQ	GT	Tue, Jun 6, 2023	13.16	13.63	13.08	13.55
7814	NASDAQ	GT	Mon, Jun 5, 2023	13.40	13.45	13.13	13.16
7813	NASDAQ	GT	Fri, Jun 2, 2023	13.50	13.71	13.36	13.44
7812	NASDAQ	GT	Thu, Jun 1, 2023	13.68	13.69	13.22	13.31
7811	NASDAQ	GT	Wed, May 31, 2023	14.13	14.14	13.65	13.73
7810	NASDAQ	GT	Tue, May 30, 2023	14.48	14.56	14.16	14.25
7809	NASDAQ	GT	Fri, May 26, 2023	14.20	14.41	14.09	14.36
7808	NASDAQ	GT	Thu, May 25, 2023	13.83	14.21	13.80	14.13
7807	NASDAQ	GT	Wed, May 24, 2023	13.60	13.97	13.57	13.83
7806	NASDAQ	GT	Tue, May 23, 2023	14.00	14.18	13.72	13.76
7805	NASDAQ	GT	Mon, May 22, 2023	14.14	14.25	13.86	14.07
7804	NASDAQ	GT	Fri, May 19, 2023	14.48	14.48	13.84	14.02
7803	NASDAQ	GT	Thu, May 18, 2023	14.60	14.65	14.02	14.25
7802	NASDAQ	GT	Wed, May 17, 2023	14.48	14.78	14.42	14.70
7801	NASDAQ	GT	Tue, May 16, 2023	14.83	14.91	14.54	14.61
7800	NASDAQ	GT	Mon, May 15, 2023	14.85	15.12	14.64	14.91
7799	NASDAQ	GT	Fri, May 12, 2023	14.15	14.85	14.15	14.67
7798	NASDAQ	GT	Thu, May 11, 2023	14.39	15.14	13.47	14.23
7797	NASDAQ	GT	Wed, May 10, 2023	11.85	11.94	11.43	11.72
7796	NASDAQ	GT	Tue, May 9, 2023	11.33	11.71	10.95	11.62
7795	NASDAQ	GT	Mon, May 8, 2023	11.50	11.59	11.21	11.41
7794	NASDAQ	GT	Fri, May 5, 2023	10.53	11.52	10.12	11.43
7793	NASDAQ	GT	Thu, May 4, 2023	10.85	10.85	10.26	10.53
7792	NASDAQ	GT	Wed, May 3, 2023	10.83	11.18	10.76	10.92
7791	NASDAQ	GT	Tue, May 2, 2023	10.85	10.94	10.61	10.84
7790	NASDAQ	GT	Mon, May 1, 2023	10.68	11.17	10.64	10.96
7789	NASDAQ	GT	Fri, Apr 28, 2023	10.71	10.85	10.65	10.67
7788	NASDAQ	GT	Thu, Apr 27, 2023	10.37	10.72	10.13	10.70
7787	NASDAQ	GT	Wed, Apr 26, 2023	10.30	10.46	10.20	10.26
7786	NASDAQ	GT	Tue, Apr 25, 2023	10.52	10.54	10.32	10.32
7785	NASDAQ	GT	Mon, Apr 24, 2023	10.55	10.67	10.50	10.66
7784	NASDAQ	GT	Fri, Apr 21, 2023	10.47	10.57	10.37	10.55
7783	NASDAQ	GT	Thu, Apr 20, 2023	10.60	10.74	10.45	10.50
7782	NASDAQ	GT	Wed, Apr 19, 2023	10.88	10.94	10.72	10.89
7781	NASDAQ	GT	Tue, Apr 18, 2023	10.99	11.03	10.82	11.00
7780	NASDAQ	GT	Mon, Apr 17, 2023	10.78	10.93	10.68	10.91
7779	NASDAQ	GT	Fri, Apr 14, 2023	10.90	11.00	10.72	10.78
7778	NASDAQ	GT	Thu, Apr 13, 2023	10.86	10.91	10.62	10.87
7777	NASDAQ	GT	Wed, Apr 12, 2023	11.10	11.13	10.77	10.77
7776	NASDAQ	GT	Tue, Apr 11, 2023	10.98	11.02	10.83	10.93
7775	NASDAQ	GT	Mon, Apr 10, 2023	10.30	10.88	10.28	10.83
7774	NASDAQ	GT	Thu, Apr 6, 2023	10.34	10.38	10.24	10.33
7773	NASDAQ	GT	Wed, Apr 5, 2023	10.35	10.39	10.17	10.30
7772	NASDAQ	GT	Tue, Apr 4, 2023	10.98	11.00	10.39	10.55
7771	NASDAQ	GT	Mon, Apr 3, 2023	11.00	11.07	10.82	10.92
7770	NASDAQ	GT	Fri, Mar 31, 2023	10.79	11.03	10.78	11.02
7769	NASDAQ	GT	Thu, Mar 30, 2023	10.79	10.89	10.63	10.68
7768	NASDAQ	GT	Wed, Mar 29, 2023	10.68	10.71	10.54	10.64
7767	NASDAQ	GT	Tue, Mar 28, 2023	10.26	10.55	10.25	10.45
7766	NASDAQ	GT	Mon, Mar 27, 2023	10.26	10.42	10.09	10.28
7765	NASDAQ	GT	Fri, Mar 24, 2023	9.93	10.14	9.86	10.10
7764	NASDAQ	GT	Thu, Mar 23, 2023	10.18	10.41	9.96	10.07
7763	NASDAQ	GT	Wed, Mar 22, 2023	10.36	10.50	10.09	10.09
7762	NASDAQ	GT	Tue, Mar 21, 2023	10.36	10.64	10.35	10.37
7761	NASDAQ	GT	Mon, Mar 20, 2023	10.12	10.21	9.98	10.09
7760	NASDAQ	GT	Fri, Mar 17, 2023	10.32	10.45	10.05	10.07
7759	NASDAQ	GT	Thu, Mar 16, 2023	10.12	10.49	10.05	10.43
7758	NASDAQ	GT	Wed, Mar 15, 2023	10.26	10.34	9.96	10.24
7757	NASDAQ	GT	Tue, Mar 14, 2023	10.59	10.93	10.44	10.60
7756	NASDAQ	GT	Mon, Mar 13, 2023	10.56	10.62	10.23	10.30
7755	NASDAQ	GT	Fri, Mar 10, 2023	11.21	11.31	10.81	10.88
7754	NASDAQ	GT	Thu, Mar 9, 2023	11.50	11.65	11.25	11.28
7753	NASDAQ	GT	Wed, Mar 8, 2023	11.60	11.64	11.40	11.56
7752	NASDAQ	GT	Tue, Mar 7, 2023	11.67	11.69	11.50	11.55
7751	NASDAQ	GT	Mon, Mar 6, 2023	11.85	12.01	11.65	11.72
7750	NASDAQ	GT	Fri, Mar 3, 2023	11.80	11.85	11.62	11.81
7749	NASDAQ	GT	Thu, Mar 2, 2023	11.31	11.62	11.26	11.60
7748	NASDAQ	GT	Wed, Mar 1, 2023	11.34	11.57	11.28	11.47
7747	NASDAQ	GT	Tue, Feb 28, 2023	11.40	11.47	11.24	11.36
7746	NASDAQ	GT	Mon, Feb 27, 2023	11.53	11.70	11.37	11.41
7745	NASDAQ	GT	Fri, Feb 24, 2023	11.05	11.35	11.00	11.30
7744	NASDAQ	GT	Thu, Feb 23, 2023	11.37	11.42	11.17	11.30
7743	NASDAQ	GT	Wed, Feb 22, 2023	11.14	11.38	11.14	11.30
7742	NASDAQ	GT	Tue, Feb 21, 2023	11.54	11.63	11.12	11.14
7741	NASDAQ	GT	Fri, Feb 17, 2023	11.64	11.90	11.54	11.80
7740	NASDAQ	GT	Thu, Feb 16, 2023	11.63	11.84	11.53	11.70
7739	NASDAQ	GT	Wed, Feb 15, 2023	11.48	11.82	11.45	11.82
7738	NASDAQ	GT	Tue, Feb 14, 2023	11.13	11.69	11.07	11.66
7737	NASDAQ	GT	Mon, Feb 13, 2023	10.80	11.22	10.68	11.21
7736	NASDAQ	GT	Fri, Feb 10, 2023	10.68	10.90	10.37	10.86
7735	NASDAQ	GT	Thu, Feb 9, 2023	11.36	12.01	10.68	10.74
7734	NASDAQ	GT	Wed, Feb 8, 2023	11.43	11.48	11.10	11.11
7733	NASDAQ	GT	Tue, Feb 7, 2023	11.32	11.64	11.18	11.52
7732	NASDAQ	GT	Mon, Feb 6, 2023	11.31	11.36	11.01	11.20
7731	NASDAQ	GT	Fri, Feb 3, 2023	11.40	11.80	11.34	11.46
7730	NASDAQ	GT	Thu, Feb 2, 2023	11.69	12.04	11.56	11.65
7729	NASDAQ	GT	Wed, Feb 1, 2023	11.28	11.61	11.24	11.51
7728	NASDAQ	GT	Tue, Jan 31, 2023	10.69	11.27	10.66	11.25
7727	NASDAQ	GT	Mon, Jan 30, 2023	10.77	10.86	10.62	10.68
7726	NASDAQ	GT	Fri, Jan 27, 2023	10.99	11.18	10.66	11.10
7725	NASDAQ	GT	Thu, Jan 26, 2023	11.50	11.59	11.33	11.52
7724	NASDAQ	GT	Wed, Jan 25, 2023	11.11	11.37	11.04	11.33
7723	NASDAQ	GT	Tue, Jan 24, 2023	11.45	11.58	11.22	11.32
7722	NASDAQ	GT	Mon, Jan 23, 2023	11.50	11.73	11.47	11.58
7721	NASDAQ	GT	Fri, Jan 20, 2023	11.16	11.50	10.97	11.46
7720	NASDAQ	GT	Thu, Jan 19, 2023	11.27	11.43	10.93	11.11
7719	NASDAQ	GT	Wed, Jan 18, 2023	11.69	11.85	11.59	11.60
7718	NASDAQ	GT	Tue, Jan 17, 2023	11.51	11.67	11.36	11.55
7717	NASDAQ	GT	Fri, Jan 13, 2023	11.44	11.59	11.36	11.52
7716	NASDAQ	GT	Thu, Jan 12, 2023	11.85	11.88	11.64	11.69
7715	NASDAQ	GT	Wed, Jan 11, 2023	11.44	11.75	11.43	11.73
7714	NASDAQ	GT	Tue, Jan 10, 2023	11.13	11.45	11.09	11.39
7713	NASDAQ	GT	Mon, Jan 9, 2023	11.08	11.33	11.02	11.12
7712	NASDAQ	GT	Fri, Jan 6, 2023	10.76	11.07	10.68	10.97
7711	NASDAQ	GT	Thu, Jan 5, 2023	10.51	10.76	10.25	10.67
7710	NASDAQ	GT	Wed, Jan 4, 2023	10.31	10.75	10.31	10.54
7709	NASDAQ	GT	Tue, Jan 3, 2023	10.39	10.54	10.18	10.19
7708	NASDAQ	GT	Fri, Dec 30, 2022	10.05	10.18	9.96	10.15
7707	NASDAQ	GT	Thu, Dec 29, 2022	9.84	10.28	9.78	10.24
7706	NASDAQ	GT	Wed, Dec 28, 2022	10.03	10.05	9.66	9.67
7705	NASDAQ	GT	Tue, Dec 27, 2022	10.14	10.19	9.98	10.01
7704	NASDAQ	GT	Fri, Dec 23, 2022	10.09	10.26	9.98	10.22
7703	NASDAQ	GT	Thu, Dec 22, 2022	10.22	10.22	9.87	10.08
7702	NASDAQ	GT	Wed, Dec 21, 2022	10.53	10.65	10.29	10.36
7701	NASDAQ	GT	Tue, Dec 20, 2022	10.15	10.45	10.03	10.33
7700	NASDAQ	GT	Mon, Dec 19, 2022	10.58	10.66	10.17	10.19
7699	NASDAQ	GT	Fri, Dec 16, 2022	10.38	10.55	10.32	10.51
7698	NASDAQ	GT	Thu, Dec 15, 2022	10.68	10.78	10.50	10.57
7697	NASDAQ	GT	Wed, Dec 14, 2022	10.90	11.10	10.78	10.87
7696	NASDAQ	GT	Tue, Dec 13, 2022	11.19	11.42	10.82	10.97
7695	NASDAQ	GT	Mon, Dec 12, 2022	10.51	10.74	10.48	10.71
7694	NASDAQ	GT	Fri, Dec 9, 2022	10.53	10.73	10.52	10.52
7693	NASDAQ	GT	Thu, Dec 8, 2022	10.74	10.84	10.59	10.65
7692	NASDAQ	GT	Wed, Dec 7, 2022	10.59	10.66	10.52	10.65
7691	NASDAQ	GT	Tue, Dec 6, 2022	10.83	10.89	10.50	10.67
7690	NASDAQ	GT	Mon, Dec 5, 2022	11.12	11.14	10.75	10.83
7689	NASDAQ	GT	Fri, Dec 2, 2022	11.08	11.29	11.02	11.25
7688	NASDAQ	GT	Thu, Dec 1, 2022	11.20	11.44	11.15	11.22
7687	NASDAQ	GT	Wed, Nov 30, 2022	10.90	11.22	10.69	11.22
7686	NASDAQ	GT	Tue, Nov 29, 2022	11.02	11.12	10.85	10.92
7685	NASDAQ	GT	Mon, Nov 28, 2022	11.31	11.34	11.08	11.12
7684	NASDAQ	GT	Fri, Nov 25, 2022	11.30	11.55	11.29	11.44
7683	NASDAQ	GT	Wed, Nov 23, 2022	11.18	11.30	11.14	11.29
7682	NASDAQ	GT	Tue, Nov 22, 2022	10.85	11.31	10.82	11.29
7681	NASDAQ	GT	Mon, Nov 21, 2022	10.85	10.91	10.69	10.75
7680	NASDAQ	GT	Fri, Nov 18, 2022	10.97	11.05	10.80	11.02
7679	NASDAQ	GT	Thu, Nov 17, 2022	10.55	10.75	10.46	10.73
7678	NASDAQ	GT	Wed, Nov 16, 2022	10.88	10.95	10.74	10.77
7677	NASDAQ	GT	Tue, Nov 15, 2022	11.20	11.30	10.95	11.04
7676	NASDAQ	GT	Mon, Nov 14, 2022	11.42	11.54	10.92	10.93
7675	NASDAQ	GT	Fri, Nov 11, 2022	10.80	11.74	10.80	11.58
7674	NASDAQ	GT	Thu, Nov 10, 2022	10.35	10.87	10.30	10.71
7673	NASDAQ	GT	Wed, Nov 9, 2022	9.88	10.33	9.76	9.89
7672	NASDAQ	GT	Tue, Nov 8, 2022	10.31	10.47	9.83	10.00
7671	NASDAQ	GT	Mon, Nov 7, 2022	10.30	10.45	10.05	10.32
7670	NASDAQ	GT	Fri, Nov 4, 2022	10.10	10.42	10.04	10.22
7669	NASDAQ	GT	Thu, Nov 3, 2022	9.95	10.12	9.81	9.90
7668	NASDAQ	GT	Wed, Nov 2, 2022	10.80	10.81	10.10	10.11
7667	NASDAQ	GT	Tue, Nov 1, 2022	11.46	11.64	10.70	10.81
7666	NASDAQ	GT	Mon, Oct 31, 2022	12.65	12.95	12.41	12.70
7665	NASDAQ	GT	Fri, Oct 28, 2022	12.20	12.63	12.07	12.52
7664	NASDAQ	GT	Thu, Oct 27, 2022	12.04	12.53	11.98	12.23
7663	NASDAQ	GT	Wed, Oct 26, 2022	12.09	12.22	11.86	11.92
7662	NASDAQ	GT	Tue, Oct 25, 2022	11.69	12.22	11.67	12.13
7661	NASDAQ	GT	Mon, Oct 24, 2022	11.58	11.78	11.46	11.69
7660	NASDAQ	GT	Fri, Oct 21, 2022	11.12	11.53	11.06	11.51
7659	NASDAQ	GT	Thu, Oct 20, 2022	11.35	11.62	11.06	11.12
7658	NASDAQ	GT	Wed, Oct 19, 2022	11.38	11.68	11.23	11.31
7657	NASDAQ	GT	Tue, Oct 18, 2022	11.76	11.81	11.31	11.51
7656	NASDAQ	GT	Mon, Oct 17, 2022	11.30	11.52	11.20	11.41
7655	NASDAQ	GT	Fri, Oct 14, 2022	11.42	11.47	10.96	10.99
7654	NASDAQ	GT	Thu, Oct 13, 2022	10.85	11.41	10.65	11.27
7653	NASDAQ	GT	Wed, Oct 12, 2022	11.06	11.27	10.87	11.08
7652	NASDAQ	GT	Tue, Oct 11, 2022	10.95	11.34	10.85	11.12
7651	NASDAQ	GT	Mon, Oct 10, 2022	11.04	11.13	10.81	11.04
7650	NASDAQ	GT	Fri, Oct 7, 2022	11.08	11.19	10.90	11.09
7649	NASDAQ	GT	Thu, Oct 6, 2022	11.40	11.55	11.13	11.22
7648	NASDAQ	GT	Wed, Oct 5, 2022	11.22	11.52	10.99	11.44
7647	NASDAQ	GT	Tue, Oct 4, 2022	10.98	11.59	10.97	11.59
7646	NASDAQ	GT	Mon, Oct 3, 2022	10.23	10.76	10.07	10.65
7645	NASDAQ	GT	Fri, Sep 30, 2022	10.39	10.51	10.07	10.09
7644	NASDAQ	GT	Thu, Sep 29, 2022	10.79	10.79	10.20	10.49
7643	NASDAQ	GT	Wed, Sep 28, 2022	10.92	11.23	10.78	11.15
7642	NASDAQ	GT	Tue, Sep 27, 2022	11.24	11.32	10.69	10.87
7641	NASDAQ	GT	Mon, Sep 26, 2022	11.13	11.53	11.07	11.07
7640	NASDAQ	GT	Fri, Sep 23, 2022	11.44	11.48	10.95	11.25
7639	NASDAQ	GT	Thu, Sep 22, 2022	12.05	12.22	11.69	11.80
7638	NASDAQ	GT	Wed, Sep 21, 2022	12.60	12.83	12.02	12.04
7637	NASDAQ	GT	Tue, Sep 20, 2022	12.85	12.98	12.42	12.49
7636	NASDAQ	GT	Mon, Sep 19, 2022	12.77	13.25	12.76	13.13
7635	NASDAQ	GT	Fri, Sep 16, 2022	12.88	13.13	12.72	12.86
7634	NASDAQ	GT	Thu, Sep 15, 2022	13.20	13.71	12.97	13.08
7633	NASDAQ	GT	Wed, Sep 14, 2022	13.46	13.47	12.88	13.26
7632	NASDAQ	GT	Tue, Sep 13, 2022	13.71	13.99	13.36	13.43
7631	NASDAQ	GT	Mon, Sep 12, 2022	14.20	14.47	14.02	14.34
7630	NASDAQ	GT	Fri, Sep 9, 2022	13.83	14.02	13.61	14.02
7629	NASDAQ	GT	Thu, Sep 8, 2022	13.37	13.64	13.19	13.63
7628	NASDAQ	GT	Wed, Sep 7, 2022	13.14	13.65	13.03	13.60
7627	NASDAQ	GT	Tue, Sep 6, 2022	13.67	13.68	13.04	13.21
7626	NASDAQ	GT	Fri, Sep 2, 2022	14.03	14.13	13.47	13.57
7625	NASDAQ	GT	Thu, Sep 1, 2022	13.88	13.91	13.42	13.81
7624	NASDAQ	GT	Wed, Aug 31, 2022	14.20	14.24	13.88	14.03
7623	NASDAQ	GT	Tue, Aug 30, 2022	14.64	14.75	14.05	14.20
7622	NASDAQ	GT	Mon, Aug 29, 2022	14.42	14.76	14.40	14.48
7621	NASDAQ	GT	Fri, Aug 26, 2022	15.21	15.34	14.57	14.62
7620	NASDAQ	GT	Thu, Aug 25, 2022	14.45	15.16	14.40	15.16
7619	NASDAQ	GT	Wed, Aug 24, 2022	14.06	14.46	14.04	14.32
7618	NASDAQ	GT	Tue, Aug 23, 2022	14.28	14.50	14.13	14.15
7617	NASDAQ	GT	Mon, Aug 22, 2022	14.38	14.44	14.05	14.18
7616	NASDAQ	GT	Fri, Aug 19, 2022	14.83	14.91	14.60	14.83
7615	NASDAQ	GT	Thu, Aug 18, 2022	15.03	15.26	14.80	15.14
7614	NASDAQ	GT	Wed, Aug 17, 2022	15.21	15.30	14.82	15.07
7613	NASDAQ	GT	Tue, Aug 16, 2022	15.43	15.69	15.27	15.49
7612	NASDAQ	GT	Mon, Aug 15, 2022	14.85	15.62	14.81	15.52
7611	NASDAQ	GT	Fri, Aug 12, 2022	14.66	15.20	14.46	15.19
7610	NASDAQ	GT	Thu, Aug 11, 2022	14.10	14.79	14.01	14.52
7609	NASDAQ	GT	Wed, Aug 10, 2022	13.75	14.01	13.65	13.98
7608	NASDAQ	GT	Tue, Aug 9, 2022	13.52	13.58	13.16	13.35
7607	NASDAQ	GT	Mon, Aug 8, 2022	13.34	13.99	13.34	13.60
7606	NASDAQ	GT	Fri, Aug 5, 2022	12.96	13.42	12.72	13.23
7605	NASDAQ	GT	Thu, Aug 4, 2022	12.74	12.81	12.52	12.57
7604	NASDAQ	GT	Wed, Aug 3, 2022	12.70	12.85	12.57	12.72
7603	NASDAQ	GT	Tue, Aug 2, 2022	12.17	12.69	12.04	12.48
7602	NASDAQ	GT	Mon, Aug 1, 2022	12.26	12.50	12.08	12.30
7601	NASDAQ	GT	Fri, Jul 29, 2022	12.12	12.32	11.76	12.28
7600	NASDAQ	GT	Thu, Jul 28, 2022	11.40	12.06	11.29	12.05
7599	NASDAQ	GT	Wed, Jul 27, 2022	11.28	11.45	11.04	11.34
7598	NASDAQ	GT	Tue, Jul 26, 2022	11.51	11.51	11.04	11.14
7597	NASDAQ	GT	Mon, Jul 25, 2022	11.86	11.90	11.53	11.61
7596	NASDAQ	GT	Fri, Jul 22, 2022	11.88	11.93	11.53	11.72
7595	NASDAQ	GT	Thu, Jul 21, 2022	11.78	11.90	11.59	11.87
7594	NASDAQ	GT	Wed, Jul 20, 2022	11.50	11.97	11.41	11.93
7593	NASDAQ	GT	Tue, Jul 19, 2022	11.18	11.79	11.16	11.62
7592	NASDAQ	GT	Mon, Jul 18, 2022	11.01	11.50	10.82	10.91
7591	NASDAQ	GT	Fri, Jul 15, 2022	11.11	11.11	10.71	11.04
7590	NASDAQ	GT	Thu, Jul 14, 2022	10.63	10.84	10.43	10.83
7589	NASDAQ	GT	Wed, Jul 13, 2022	10.74	11.00	10.46	10.90
7588	NASDAQ	GT	Tue, Jul 12, 2022	10.72	11.24	10.70	10.95
7587	NASDAQ	GT	Mon, Jul 11, 2022	11.03	11.08	10.71	10.73
7586	NASDAQ	GT	Fri, Jul 8, 2022	11.01	11.30	10.88	11.14
7585	NASDAQ	GT	Thu, Jul 7, 2022	10.74	11.25	10.67	10.98
7584	NASDAQ	GT	Wed, Jul 6, 2022	10.95	11.13	10.46	10.49
7583	NASDAQ	GT	Tue, Jul 5, 2022	10.55	11.07	10.33	11.06
7582	NASDAQ	GT	Fri, Jul 1, 2022	10.67	11.03	10.53	10.81
7581	NASDAQ	GT	Thu, Jun 30, 2022	11.09	11.11	10.51	10.71
7580	NASDAQ	GT	Wed, Jun 29, 2022	11.34	11.35	11.04	11.35
7579	NASDAQ	GT	Tue, Jun 28, 2022	11.76	12.17	11.42	11.45
7578	NASDAQ	GT	Mon, Jun 27, 2022	11.66	11.92	11.39	11.60
7577	NASDAQ	GT	Fri, Jun 24, 2022	11.27	11.81	11.22	11.68
7576	NASDAQ	GT	Thu, Jun 23, 2022	11.08	11.25	10.92	11.21
7575	NASDAQ	GT	Wed, Jun 22, 2022	11.00	11.61	10.93	11.06
7574	NASDAQ	GT	Tue, Jun 21, 2022	11.40	11.54	11.07	11.28
7573	NASDAQ	GT	Fri, Jun 17, 2022	10.92	11.18	10.64	11.06
7572	NASDAQ	GT	Thu, Jun 16, 2022	11.37	11.41	10.62	10.87
7571	NASDAQ	GT	Wed, Jun 15, 2022	11.37	12.07	11.28	11.82
7570	NASDAQ	GT	Tue, Jun 14, 2022	11.27	11.50	11.07	11.19
7569	NASDAQ	GT	Mon, Jun 13, 2022	11.73	11.96	11.05	11.21
7568	NASDAQ	GT	Fri, Jun 10, 2022	12.64	12.91	12.03	12.22
7567	NASDAQ	GT	Thu, Jun 9, 2022	13.32	13.36	13.00	13.01
7566	NASDAQ	GT	Wed, Jun 8, 2022	13.40	13.64	13.28	13.42
7565	NASDAQ	GT	Tue, Jun 7, 2022	13.39	13.67	13.29	13.64
7564	NASDAQ	GT	Mon, Jun 6, 2022	13.45	13.76	13.33	13.69
7563	NASDAQ	GT	Fri, Jun 3, 2022	13.34	13.35	13.01	13.22
7562	NASDAQ	GT	Thu, Jun 2, 2022	12.97	13.54	12.94	13.45
7561	NASDAQ	GT	Wed, Jun 1, 2022	13.14	13.28	12.74	12.95
7560	NASDAQ	GT	Tue, May 31, 2022	12.59	13.14	12.46	12.92
7559	NASDAQ	GT	Fri, May 27, 2022	12.42	12.71	12.38	12.68
7558	NASDAQ	GT	Thu, May 26, 2022	11.82	12.49	11.82	12.30
7557	NASDAQ	GT	Wed, May 25, 2022	11.31	11.82	11.25	11.73
7556	NASDAQ	GT	Tue, May 24, 2022	11.68	11.73	11.18	11.36
7555	NASDAQ	GT	Mon, May 23, 2022	11.34	12.02	11.19	11.88
7554	NASDAQ	GT	Fri, May 20, 2022	11.93	12.00	10.91	11.27
7553	NASDAQ	GT	Thu, May 19, 2022	11.52	11.89	11.51	11.68
7552	NASDAQ	GT	Wed, May 18, 2022	12.07	12.19	11.58	11.64
7551	NASDAQ	GT	Tue, May 17, 2022	12.13	12.47	11.96	12.36
7550	NASDAQ	GT	Mon, May 16, 2022	12.14	12.18	11.76	11.84
7549	NASDAQ	GT	Fri, May 13, 2022	11.45	12.29	11.44	12.14
7548	NASDAQ	GT	Thu, May 12, 2022	11.05	11.54	10.89	11.19
7547	NASDAQ	GT	Wed, May 11, 2022	11.80	11.99	11.24	11.26
7546	NASDAQ	GT	Tue, May 10, 2022	11.71	11.85	11.21	11.74
7545	NASDAQ	GT	Mon, May 9, 2022	12.13	12.24	11.15	11.37
7544	NASDAQ	GT	Fri, May 6, 2022	13.57	13.60	12.21	12.31
7543	NASDAQ	GT	Thu, May 5, 2022	14.14	14.24	13.43	13.60
7542	NASDAQ	GT	Wed, May 4, 2022	13.82	14.39	13.61	14.31
7541	NASDAQ	GT	Tue, May 3, 2022	13.30	13.84	13.10	13.81
7540	NASDAQ	GT	Mon, May 2, 2022	13.26	13.40	12.80	13.25
7539	NASDAQ	GT	Fri, Apr 29, 2022	13.35	13.74	13.17	13.32
7538	NASDAQ	GT	Thu, Apr 28, 2022	13.33	13.74	12.97	13.58
7537	NASDAQ	GT	Wed, Apr 27, 2022	13.09	13.37	12.87	13.12
7536	NASDAQ	GT	Tue, Apr 26, 2022	13.44	13.50	12.83	12.95
7535	NASDAQ	GT	Mon, Apr 25, 2022	13.09	13.73	12.92	13.72
7534	NASDAQ	GT	Fri, Apr 22, 2022	13.26	13.53	13.05	13.21
7533	NASDAQ	GT	Thu, Apr 21, 2022	14.31	14.34	13.43	13.52
7532	NASDAQ	GT	Wed, Apr 20, 2022	14.12	14.32	13.86	13.98
7531	NASDAQ	GT	Tue, Apr 19, 2022	13.27	14.09	13.27	13.93
7530	NASDAQ	GT	Mon, Apr 18, 2022	13.21	13.32	13.04	13.24
7529	NASDAQ	GT	Thu, Apr 14, 2022	13.31	13.48	13.08	13.26
7528	NASDAQ	GT	Wed, Apr 13, 2022	13.13	13.39	13.12	13.34
7527	NASDAQ	GT	Tue, Apr 12, 2022	13.33	13.58	13.04	13.10
7526	NASDAQ	GT	Mon, Apr 11, 2022	12.63	13.45	12.55	13.13
7525	NASDAQ	GT	Fri, Apr 8, 2022	12.73	13.16	12.61	12.83
7524	NASDAQ	GT	Thu, Apr 7, 2022	12.84	13.05	12.24	12.72
7523	NASDAQ	GT	Wed, Apr 6, 2022	13.27	13.38	12.80	12.87
7522	NASDAQ	GT	Tue, Apr 5, 2022	14.10	14.11	13.46	13.46
7521	NASDAQ	GT	Mon, Apr 4, 2022	14.27	14.38	14.14	14.22
7520	NASDAQ	GT	Fri, Apr 1, 2022	14.40	14.55	13.98	14.20
7519	NASDAQ	GT	Thu, Mar 31, 2022	14.58	14.67	14.27	14.29
7518	NASDAQ	GT	Wed, Mar 30, 2022	14.63	14.92	14.54	14.65
7517	NASDAQ	GT	Tue, Mar 29, 2022	14.40	14.99	14.36	14.84
7516	NASDAQ	GT	Mon, Mar 28, 2022	14.09	14.20	13.84	14.15
7515	NASDAQ	GT	Fri, Mar 25, 2022	13.98	14.16	13.83	14.06
7514	NASDAQ	GT	Thu, Mar 24, 2022	13.68	14.02	13.56	14.00
7513	NASDAQ	GT	Wed, Mar 23, 2022	14.06	14.17	13.61	13.69
7512	NASDAQ	GT	Tue, Mar 22, 2022	14.21	14.46	14.08	14.18
7511	NASDAQ	GT	Mon, Mar 21, 2022	14.31	14.31	13.81	13.98
7510	NASDAQ	GT	Fri, Mar 18, 2022	13.80	14.27	13.77	14.24
7509	NASDAQ	GT	Thu, Mar 17, 2022	13.75	14.27	13.65	14.21
7508	NASDAQ	GT	Wed, Mar 16, 2022	13.41	14.15	13.38	14.08
7507	NASDAQ	GT	Tue, Mar 15, 2022	12.99	13.30	12.89	13.13
7506	NASDAQ	GT	Mon, Mar 14, 2022	13.11	13.63	12.60	12.80
7505	NASDAQ	GT	Fri, Mar 11, 2022	13.25	13.32	12.98	13.02
7504	NASDAQ	GT	Thu, Mar 10, 2022	12.99	13.07	12.63	13.05
7503	NASDAQ	GT	Wed, Mar 9, 2022	13.02	13.36	12.87	13.13
7502	NASDAQ	GT	Tue, Mar 8, 2022	12.02	13.15	11.64	12.40
7501	NASDAQ	GT	Mon, Mar 7, 2022	13.31	13.46	11.76	11.82
7500	NASDAQ	GT	Fri, Mar 4, 2022	14.49	14.55	13.30	13.49
7499	NASDAQ	GT	Thu, Mar 3, 2022	15.15	15.41	14.54	14.57
7498	NASDAQ	GT	Wed, Mar 2, 2022	14.69	15.44	14.67	15.21
7497	NASDAQ	GT	Tue, Mar 1, 2022	15.34	15.37	14.42	14.52
7496	NASDAQ	GT	Mon, Feb 28, 2022	15.90	15.92	15.34	15.49
7495	NASDAQ	GT	Fri, Feb 25, 2022	15.15	15.55	14.81	15.51
7494	NASDAQ	GT	Thu, Feb 24, 2022	14.24	15.23	14.11	15.19
7493	NASDAQ	GT	Wed, Feb 23, 2022	15.45	15.58	14.88	14.90
7492	NASDAQ	GT	Tue, Feb 22, 2022	15.50	15.81	15.06	15.34
7491	NASDAQ	GT	Fri, Feb 18, 2022	16.47	16.68	15.96	16.01
7490	NASDAQ	GT	Thu, Feb 17, 2022	16.30	16.74	16.20	16.57
7489	NASDAQ	GT	Wed, Feb 16, 2022	16.54	16.95	16.18	16.45
7488	NASDAQ	GT	Tue, Feb 15, 2022	16.26	16.96	16.10	16.70
7487	NASDAQ	GT	Mon, Feb 14, 2022	16.35	16.89	15.92	16.02
7486	NASDAQ	GT	Fri, Feb 11, 2022	22.61	22.66	15.55	15.78
7485	NASDAQ	GT	Thu, Feb 10, 2022	21.68	22.53	21.44	21.74
7484	NASDAQ	GT	Wed, Feb 9, 2022	21.72	22.18	21.67	21.88
7483	NASDAQ	GT	Tue, Feb 8, 2022	21.03	21.56	20.93	21.39
7482	NASDAQ	GT	Mon, Feb 7, 2022	21.01	21.31	20.55	20.89
7481	NASDAQ	GT	Fri, Feb 4, 2022	20.55	21.19	20.32	21.03
7480	NASDAQ	GT	Thu, Feb 3, 2022	21.66	21.81	20.96	20.97
7479	NASDAQ	GT	Wed, Feb 2, 2022	21.75	22.13	21.45	21.88
7478	NASDAQ	GT	Tue, Feb 1, 2022	20.78	21.73	20.58	21.64
7477	NASDAQ	GT	Mon, Jan 31, 2022	19.85	20.74	19.71	20.73
7476	NASDAQ	GT	Fri, Jan 28, 2022	19.51	19.92	19.14	19.92
7475	NASDAQ	GT	Thu, Jan 27, 2022	21.33	21.47	19.47	19.79
7474	NASDAQ	GT	Wed, Jan 26, 2022	21.77	22.03	20.71	20.97
7473	NASDAQ	GT	Tue, Jan 25, 2022	21.60	21.60	20.79	21.31
7472	NASDAQ	GT	Mon, Jan 24, 2022	20.75	22.06	20.23	22.04
7471	NASDAQ	GT	Fri, Jan 21, 2022	21.32	22.23	21.22	21.51
7470	NASDAQ	GT	Thu, Jan 20, 2022	22.42	22.92	21.67	21.74
7469	NASDAQ	GT	Wed, Jan 19, 2022	23.22	23.60	22.47	22.49
7468	NASDAQ	GT	Tue, Jan 18, 2022	24.10	24.14	22.92	23.10
7467	NASDAQ	GT	Fri, Jan 14, 2022	23.10	24.17	22.77	24.12
7466	NASDAQ	GT	Thu, Jan 13, 2022	23.04	24.17	22.88	23.45
7465	NASDAQ	GT	Wed, Jan 12, 2022	22.12	23.34	22.10	22.73
7464	NASDAQ	GT	Tue, Jan 11, 2022	21.56	22.17	21.11	22.16
7463	NASDAQ	GT	Mon, Jan 10, 2022	21.67	21.75	21.02	21.55
7462	NASDAQ	GT	Fri, Jan 7, 2022	22.35	22.59	21.66	21.90
7461	NASDAQ	GT	Thu, Jan 6, 2022	21.71	22.53	21.68	22.35
7460	NASDAQ	GT	Wed, Jan 5, 2022	22.68	23.00	21.63	21.71
7459	NASDAQ	GT	Tue, Jan 4, 2022	22.25	22.92	22.20	22.39
7458	NASDAQ	GT	Mon, Jan 3, 2022	21.59	22.30	21.53	21.78
7457	NASDAQ	GT	Fri, Dec 31, 2021	21.29	21.43	21.13	21.32
7456	NASDAQ	GT	Thu, Dec 30, 2021	21.44	21.74	21.14	21.18
7455	NASDAQ	GT	Wed, Dec 29, 2021	21.32	21.64	21.20	21.40
7454	NASDAQ	GT	Tue, Dec 28, 2021	21.41	21.76	21.10	21.32
7453	NASDAQ	GT	Mon, Dec 27, 2021	21.11	21.48	20.72	21.41
7452	NASDAQ	GT	Thu, Dec 23, 2021	20.83	21.20	20.80	21.07
7451	NASDAQ	GT	Wed, Dec 22, 2021	20.18	21.15	19.90	20.77
7450	NASDAQ	GT	Tue, Dec 21, 2021	19.69	20.15	19.49	20.13
7449	NASDAQ	GT	Mon, Dec 20, 2021	18.55	19.21	18.39	19.14
7448	NASDAQ	GT	Fri, Dec 17, 2021	19.10	19.81	18.74	19.25
7447	NASDAQ	GT	Thu, Dec 16, 2021	20.61	21.13	19.61	19.71
7446	NASDAQ	GT	Wed, Dec 15, 2021	20.26	20.47	19.39	20.46
7445	NASDAQ	GT	Tue, Dec 14, 2021	20.16	21.03	20.13	20.51
7444	NASDAQ	GT	Mon, Dec 13, 2021	21.66	21.98	20.35	20.53
7443	NASDAQ	GT	Fri, Dec 10, 2021	22.74	22.90	21.77	22.00
7442	NASDAQ	GT	Thu, Dec 9, 2021	21.87	22.81	21.60	22.42
7441	NASDAQ	GT	Wed, Dec 8, 2021	23.30	23.54	22.14	22.25
7440	NASDAQ	GT	Tue, Dec 7, 2021	21.70	22.01	21.53	21.69
7439	NASDAQ	GT	Mon, Dec 6, 2021	21.09	21.85	20.76	21.49
7438	NASDAQ	GT	Fri, Dec 3, 2021	20.88	21.25	20.64	20.96
7437	NASDAQ	GT	Thu, Dec 2, 2021	20.92	21.08	20.46	20.88
7436	NASDAQ	GT	Wed, Dec 1, 2021	20.98	22.00	20.71	20.72
7435	NASDAQ	GT	Tue, Nov 30, 2021	20.58	21.02	19.47	20.11
7434	NASDAQ	GT	Mon, Nov 29, 2021	21.10	21.37	20.31	20.79
7433	NASDAQ	GT	Fri, Nov 26, 2021	21.02	21.47	20.11	20.62
7432	NASDAQ	GT	Wed, Nov 24, 2021	21.97	22.32	21.87	22.01
7431	NASDAQ	GT	Tue, Nov 23, 2021	22.65	22.75	22.19	22.38
7430	NASDAQ	GT	Mon, Nov 22, 2021	22.16	22.81	22.02	22.43
7429	NASDAQ	GT	Fri, Nov 19, 2021	21.94	22.17	21.67	21.84
7428	NASDAQ	GT	Thu, Nov 18, 2021	22.72	22.90	22.23	22.27
7427	NASDAQ	GT	Wed, Nov 17, 2021	22.75	23.12	22.62	22.74
7426	NASDAQ	GT	Tue, Nov 16, 2021	22.91	23.25	22.79	23.11
7425	NASDAQ	GT	Mon, Nov 15, 2021	23.55	23.70	22.69	22.76
7424	NASDAQ	GT	Fri, Nov 12, 2021	23.50	23.81	23.44	23.55
7423	NASDAQ	GT	Thu, Nov 11, 2021	23.07	23.63	23.03	23.46
7422	NASDAQ	GT	Wed, Nov 10, 2021	23.43	23.70	22.76	23.07
7421	NASDAQ	GT	Tue, Nov 9, 2021	23.67	23.97	22.84	23.44
7420	NASDAQ	GT	Mon, Nov 8, 2021	24.22	24.35	23.04	23.08
7419	NASDAQ	GT	Fri, Nov 5, 2021	24.00	24.89	22.91	24.14
7418	NASDAQ	GT	Thu, Nov 4, 2021	21.99	22.43	21.42	21.45
7417	NASDAQ	GT	Wed, Nov 3, 2021	20.68	22.15	20.64	21.99
7416	NASDAQ	GT	Tue, Nov 2, 2021	20.40	21.11	20.26	21.09
7415	NASDAQ	GT	Mon, Nov 1, 2021	19.53	20.65	19.43	20.56
7414	NASDAQ	GT	Fri, Oct 29, 2021	19.28	19.50	18.95	19.12
7413	NASDAQ	GT	Thu, Oct 28, 2021	19.14	19.34	18.95	19.24
7412	NASDAQ	GT	Wed, Oct 27, 2021	19.33	19.39	18.77	18.95
7411	NASDAQ	GT	Tue, Oct 26, 2021	20.70	20.70	19.26	19.28
7410	NASDAQ	GT	Mon, Oct 25, 2021	20.19	20.80	20.02	20.74
7409	NASDAQ	GT	Fri, Oct 22, 2021	20.09	20.28	19.25	19.81
7408	NASDAQ	GT	Thu, Oct 21, 2021	19.65	20.12	19.61	19.97
7407	NASDAQ	GT	Wed, Oct 20, 2021	18.84	20.13	18.76	19.74
7406	NASDAQ	GT	Tue, Oct 19, 2021	19.14	19.26	18.83	19.05
7405	NASDAQ	GT	Mon, Oct 18, 2021	18.63	19.33	18.62	19.02
7404	NASDAQ	GT	Fri, Oct 15, 2021	19.35	19.43	18.79	18.84
7403	NASDAQ	GT	Thu, Oct 14, 2021	18.59	19.11	18.49	18.99
7402	NASDAQ	GT	Wed, Oct 13, 2021	18.68	18.68	18.08	18.44
7401	NASDAQ	GT	Tue, Oct 12, 2021	18.62	18.88	18.47	18.66
7400	NASDAQ	GT	Mon, Oct 11, 2021	18.93	19.13	18.55	18.60
7399	NASDAQ	GT	Fri, Oct 8, 2021	18.76	19.13	18.51	18.76
7398	NASDAQ	GT	Thu, Oct 7, 2021	18.91	18.94	18.46	18.56
7397	NASDAQ	GT	Wed, Oct 6, 2021	18.96	19.10	18.08	18.37
7396	NASDAQ	GT	Tue, Oct 5, 2021	19.28	19.48	18.94	19.17
7395	NASDAQ	GT	Mon, Oct 4, 2021	18.63	19.50	18.60	19.24
7394	NASDAQ	GT	Fri, Oct 1, 2021	17.82	18.76	17.67	18.60
7393	NASDAQ	GT	Thu, Sep 30, 2021	17.72	17.94	17.49	17.70
7392	NASDAQ	GT	Wed, Sep 29, 2021	18.17	18.24	17.69	17.91
7391	NASDAQ	GT	Tue, Sep 28, 2021	18.66	18.92	18.06	18.10
7390	NASDAQ	GT	Mon, Sep 27, 2021	18.12	18.78	18.10	18.66
7389	NASDAQ	GT	Fri, Sep 24, 2021	17.32	18.12	17.31	17.97
7388	NASDAQ	GT	Thu, Sep 23, 2021	16.91	17.59	16.87	17.48
7387	NASDAQ	GT	Wed, Sep 22, 2021	16.27	16.96	16.27	16.64
7386	NASDAQ	GT	Tue, Sep 21, 2021	16.52	16.67	16.02	16.21
7385	NASDAQ	GT	Mon, Sep 20, 2021	16.31	16.67	16.12	16.51
7384	NASDAQ	GT	Fri, Sep 17, 2021	16.90	17.06	16.65	16.98
7383	NASDAQ	GT	Thu, Sep 16, 2021	17.15	17.24	16.66	16.81
7382	NASDAQ	GT	Wed, Sep 15, 2021	16.13	17.34	16.02	17.18
7381	NASDAQ	GT	Tue, Sep 14, 2021	16.43	16.49	15.85	16.14
7380	NASDAQ	GT	Mon, Sep 13, 2021	15.93	16.39	15.80	16.32
7379	NASDAQ	GT	Fri, Sep 10, 2021	15.86	16.15	15.73	15.74
7378	NASDAQ	GT	Thu, Sep 9, 2021	15.64	15.92	15.56	15.72
7377	NASDAQ	GT	Wed, Sep 8, 2021	15.98	16.05	15.63	15.75
7376	NASDAQ	GT	Tue, Sep 7, 2021	16.19	16.40	16.01	16.10
7375	NASDAQ	GT	Fri, Sep 3, 2021	16.16	16.49	16.13	16.31
7374	NASDAQ	GT	Thu, Sep 2, 2021	16.21	16.41	16.06	16.19
7373	NASDAQ	GT	Wed, Sep 1, 2021	15.93	16.24	15.67	16.16
7372	NASDAQ	GT	Tue, Aug 31, 2021	15.73	15.94	15.66	15.84
7371	NASDAQ	GT	Mon, Aug 30, 2021	16.16	16.19	15.77	15.83
7370	NASDAQ	GT	Fri, Aug 27, 2021	15.38	16.19	15.36	16.17
7369	NASDAQ	GT	Thu, Aug 26, 2021	15.36	15.43	15.11	15.30
7368	NASDAQ	GT	Wed, Aug 25, 2021	15.29	15.55	15.08	15.39
7367	NASDAQ	GT	Tue, Aug 24, 2021	14.86	15.34	14.86	15.26
7366	NASDAQ	GT	Mon, Aug 23, 2021	14.62	14.93	14.60	14.87
7365	NASDAQ	GT	Fri, Aug 20, 2021	14.50	14.68	14.33	14.47
7364	NASDAQ	GT	Thu, Aug 19, 2021	15.13	15.14	14.60	14.70
7363	NASDAQ	GT	Wed, Aug 18, 2021	15.77	15.90	15.27	15.31
7362	NASDAQ	GT	Tue, Aug 17, 2021	16.07	16.09	15.53	15.77
7361	NASDAQ	GT	Mon, Aug 16, 2021	16.36	16.42	15.86	16.33
7360	NASDAQ	GT	Fri, Aug 13, 2021	16.83	17.02	16.58	16.60
7359	NASDAQ	GT	Thu, Aug 12, 2021	17.13	17.19	16.77	16.87
7358	NASDAQ	GT	Wed, Aug 11, 2021	16.91	17.03	16.58	17.01
7357	NASDAQ	GT	Tue, Aug 10, 2021	16.40	16.95	16.23	16.90
7356	NASDAQ	GT	Mon, Aug 9, 2021	16.48	16.91	16.30	16.36
7355	NASDAQ	GT	Fri, Aug 6, 2021	15.99	17.08	15.72	16.26
7354	NASDAQ	GT	Thu, Aug 5, 2021	15.00	15.39	14.88	15.26
7353	NASDAQ	GT	Wed, Aug 4, 2021	15.50	15.50	14.96	14.97
7352	NASDAQ	GT	Tue, Aug 3, 2021	15.66	15.74	15.16	15.71
7351	NASDAQ	GT	Mon, Aug 2, 2021	15.94	16.22	15.57	15.59
7350	NASDAQ	GT	Fri, Jul 30, 2021	15.65	16.01	15.56	15.71
7349	NASDAQ	GT	Thu, Jul 29, 2021	16.08	16.30	15.84	15.84
7348	NASDAQ	GT	Wed, Jul 28, 2021	15.59	15.89	15.43	15.76
7347	NASDAQ	GT	Tue, Jul 27, 2021	15.64	15.76	15.33	15.44
7346	NASDAQ	GT	Mon, Jul 26, 2021	15.68	15.98	15.66	15.94
7345	NASDAQ	GT	Fri, Jul 23, 2021	15.74	15.82	15.45	15.55
7344	NASDAQ	GT	Thu, Jul 22, 2021	15.82	15.83	15.42	15.51
7343	NASDAQ	GT	Wed, Jul 21, 2021	15.70	16.18	15.70	15.87
7342	NASDAQ	GT	Tue, Jul 20, 2021	15.09	15.76	14.95	15.64
7341	NASDAQ	GT	Mon, Jul 19, 2021	15.01	15.30	14.80	15.12
7340	NASDAQ	GT	Fri, Jul 16, 2021	16.40	16.44	15.58	15.59
7339	NASDAQ	GT	Thu, Jul 15, 2021	16.37	16.55	15.97	16.24
7338	NASDAQ	GT	Wed, Jul 14, 2021	16.64	16.89	16.38	16.53
7337	NASDAQ	GT	Tue, Jul 13, 2021	16.98	16.99	16.34	16.56
7336	NASDAQ	GT	Mon, Jul 12, 2021	16.74	17.06	16.49	17.03
7335	NASDAQ	GT	Fri, Jul 9, 2021	16.73	16.98	16.68	16.83
7334	NASDAQ	GT	Thu, Jul 8, 2021	16.12	16.67	15.82	16.35
7333	NASDAQ	GT	Wed, Jul 7, 2021	16.66	16.81	16.29	16.67
7332	NASDAQ	GT	Tue, Jul 6, 2021	17.26	17.27	16.46	16.72
7331	NASDAQ	GT	Fri, Jul 2, 2021	17.44	17.48	17.04	17.28
7330	NASDAQ	GT	Thu, Jul 1, 2021	17.31	17.63	17.21	17.41
7329	NASDAQ	GT	Wed, Jun 30, 2021	17.00	17.34	16.92	17.15
7328	NASDAQ	GT	Tue, Jun 29, 2021	17.20	17.35	17.01	17.02
7327	NASDAQ	GT	Mon, Jun 28, 2021	17.50	17.50	16.95	17.08
7326	NASDAQ	GT	Fri, Jun 25, 2021	17.58	17.83	17.38	17.44
7325	NASDAQ	GT	Thu, Jun 24, 2021	17.46	17.65	17.28	17.58
7324	NASDAQ	GT	Wed, Jun 23, 2021	17.18	17.54	17.15	17.31
7323	NASDAQ	GT	Tue, Jun 22, 2021	17.18	17.28	16.92	17.15
7322	NASDAQ	GT	Mon, Jun 21, 2021	17.10	17.53	17.05	17.29
7321	NASDAQ	GT	Fri, Jun 18, 2021	17.17	17.30	16.71	16.77
7320	NASDAQ	GT	Thu, Jun 17, 2021	18.33	18.40	17.49	17.52
7319	NASDAQ	GT	Wed, Jun 16, 2021	18.89	18.94	18.15	18.36
7318	NASDAQ	GT	Tue, Jun 15, 2021	18.35	18.97	18.24	18.97
7317	NASDAQ	GT	Mon, Jun 14, 2021	18.79	18.86	18.25	18.28
7316	NASDAQ	GT	Fri, Jun 11, 2021	18.18	18.80	18.08	18.75
7315	NASDAQ	GT	Thu, Jun 10, 2021	18.53	18.65	18.02	18.13
7314	NASDAQ	GT	Wed, Jun 9, 2021	19.09	19.09	18.41	18.49
7313	NASDAQ	GT	Tue, Jun 8, 2021	19.44	19.45	18.81	19.00
7312	NASDAQ	GT	Mon, Jun 7, 2021	20.47	20.60	19.35	19.39
7311	NASDAQ	GT	Fri, Jun 4, 2021	20.55	20.60	20.09	20.46
7310	NASDAQ	GT	Thu, Jun 3, 2021	20.26	20.55	19.88	20.49
7309	NASDAQ	GT	Wed, Jun 2, 2021	20.67	20.70	20.09	20.26
7308	NASDAQ	GT	Tue, Jun 1, 2021	19.99	20.51	19.90	20.42
7307	NASDAQ	GT	Fri, May 28, 2021	19.65	19.90	19.39	19.83
7306	NASDAQ	GT	Thu, May 27, 2021	19.51	19.87	19.22	19.79
7305	NASDAQ	GT	Wed, May 26, 2021	18.58	19.09	18.45	19.05
7304	NASDAQ	GT	Tue, May 25, 2021	19.20	19.39	18.68	18.70
7303	NASDAQ	GT	Mon, May 24, 2021	19.49	19.52	19.04	19.04
7302	NASDAQ	GT	Fri, May 21, 2021	19.09	19.64	19.00	19.40
7301	NASDAQ	GT	Thu, May 20, 2021	19.11	19.11	18.55	18.83
7300	NASDAQ	GT	Wed, May 19, 2021	19.17	19.24	18.37	18.97
7299	NASDAQ	GT	Tue, May 18, 2021	20.33	20.41	19.60	19.61
7298	NASDAQ	GT	Mon, May 17, 2021	19.96	20.40	19.64	20.38
7297	NASDAQ	GT	Fri, May 14, 2021	19.62	19.98	19.37	19.96
7296	NASDAQ	GT	Thu, May 13, 2021	18.91	19.78	18.73	19.37
7295	NASDAQ	GT	Wed, May 12, 2021	18.94	19.36	18.54	18.57
7294	NASDAQ	GT	Tue, May 11, 2021	18.58	19.21	18.52	18.99
7293	NASDAQ	GT	Mon, May 10, 2021	19.80	20.25	19.12	19.14
7292	NASDAQ	GT	Fri, May 7, 2021	19.29	19.71	19.06	19.67
7291	NASDAQ	GT	Thu, May 6, 2021	19.49	19.58	18.87	19.54
7290	NASDAQ	GT	Wed, May 5, 2021	18.54	19.30	18.48	19.23
7289	NASDAQ	GT	Tue, May 4, 2021	17.71	18.41	17.47	18.28
7288	NASDAQ	GT	Mon, May 3, 2021	17.40	17.93	17.25	17.74
7287	NASDAQ	GT	Fri, Apr 30, 2021	18.09	18.10	16.99	17.21
7286	NASDAQ	GT	Thu, Apr 29, 2021	18.10	18.16	17.47	17.74
7285	NASDAQ	GT	Wed, Apr 28, 2021	18.10	18.23	17.84	18.08
7284	NASDAQ	GT	Tue, Apr 27, 2021	17.93	18.16	17.76	17.95
7283	NASDAQ	GT	Mon, Apr 26, 2021	18.50	18.66	17.85	17.92
7282	NASDAQ	GT	Fri, Apr 23, 2021	17.83	18.49	17.64	18.28
7281	NASDAQ	GT	Thu, Apr 22, 2021	17.96	18.31	17.62	17.65
7280	NASDAQ	GT	Wed, Apr 21, 2021	17.19	17.89	17.11	17.85
7279	NASDAQ	GT	Tue, Apr 20, 2021	17.76	17.90	17.11	17.28
7278	NASDAQ	GT	Mon, Apr 19, 2021	17.57	18.00	17.55	17.92
7277	NASDAQ	GT	Fri, Apr 16, 2021	17.72	17.94	17.41	17.73
7276	NASDAQ	GT	Thu, Apr 15, 2021	17.78	17.93	17.52	17.90
7275	NASDAQ	GT	Wed, Apr 14, 2021	17.58	18.10	17.55	17.74
7274	NASDAQ	GT	Tue, Apr 13, 2021	17.82	17.89	17.21	17.59
7273	NASDAQ	GT	Mon, Apr 12, 2021	17.99	18.03	17.73	17.85
7272	NASDAQ	GT	Fri, Apr 9, 2021	17.65	18.10	17.62	17.92
7271	NASDAQ	GT	Thu, Apr 8, 2021	17.72	17.95	17.28	17.89
7270	NASDAQ	GT	Wed, Apr 7, 2021	17.98	18.22	17.66	17.72
7269	NASDAQ	GT	Tue, Apr 6, 2021	17.70	17.97	17.57	17.93
7268	NASDAQ	GT	Mon, Apr 5, 2021	17.59	17.91	17.26	17.69
7267	NASDAQ	GT	Thu, Apr 1, 2021	17.59	17.69	17.11	17.36
7266	NASDAQ	GT	Wed, Mar 31, 2021	17.57	17.89	17.39	17.57
7265	NASDAQ	GT	Tue, Mar 30, 2021	17.21	17.70	17.15	17.60
7264	NASDAQ	GT	Mon, Mar 29, 2021	17.64	17.83	16.86	16.98
7263	NASDAQ	GT	Fri, Mar 26, 2021	17.10	17.20	16.63	17.12
7262	NASDAQ	GT	Thu, Mar 25, 2021	15.81	16.97	15.72	16.87
7261	NASDAQ	GT	Wed, Mar 24, 2021	16.70	16.99	16.30	16.31
7260	NASDAQ	GT	Tue, Mar 23, 2021	16.85	17.07	16.46	16.56
7259	NASDAQ	GT	Mon, Mar 22, 2021	17.12	17.27	16.70	17.09
7258	NASDAQ	GT	Fri, Mar 19, 2021	17.36	17.61	16.81	17.22
7257	NASDAQ	GT	Thu, Mar 18, 2021	17.80	18.00	17.36	17.47
7256	NASDAQ	GT	Wed, Mar 17, 2021	17.30	17.92	17.02	17.90
7255	NASDAQ	GT	Tue, Mar 16, 2021	17.53	17.63	17.11	17.28
7254	NASDAQ	GT	Mon, Mar 15, 2021	18.35	18.49	17.31	17.72
7253	NASDAQ	GT	Fri, Mar 12, 2021	18.05	18.36	17.84	18.17
7252	NASDAQ	GT	Thu, Mar 11, 2021	18.00	18.07	17.61	17.97
7251	NASDAQ	GT	Wed, Mar 10, 2021	18.21	18.40	17.67	18.08
7250	NASDAQ	GT	Tue, Mar 9, 2021	18.76	18.80	17.82	18.05
7249	NASDAQ	GT	Mon, Mar 8, 2021	18.50	18.83	18.14	18.55
7248	NASDAQ	GT	Fri, Mar 5, 2021	18.54	18.95	17.75	18.26
7247	NASDAQ	GT	Thu, Mar 4, 2021	18.98	19.38	17.91	18.21
7246	NASDAQ	GT	Wed, Mar 3, 2021	18.26	19.29	18.16	18.79
7245	NASDAQ	GT	Tue, Mar 2, 2021	17.37	18.48	17.27	18.10
7244	NASDAQ	GT	Mon, Mar 1, 2021	17.26	17.50	16.99	17.35
7243	NASDAQ	GT	Fri, Feb 26, 2021	16.50	17.17	16.10	16.81
7242	NASDAQ	GT	Thu, Feb 25, 2021	16.94	16.97	16.41	16.51
7241	NASDAQ	GT	Wed, Feb 24, 2021	17.22	17.69	16.47	16.90
7240	NASDAQ	GT	Tue, Feb 23, 2021	16.30	17.36	16.18	17.01
7239	NASDAQ	GT	Mon, Feb 22, 2021	13.52	17.54	13.45	16.82
7238	NASDAQ	GT	Fri, Feb 19, 2021	13.80	14.10	13.79	13.90
7237	NASDAQ	GT	Thu, Feb 18, 2021	13.98	14.06	13.59	13.68
7236	NASDAQ	GT	Wed, Feb 17, 2021	14.16	14.30	13.86	14.12
7235	NASDAQ	GT	Tue, Feb 16, 2021	14.32	14.38	13.99	14.20
7234	NASDAQ	GT	Fri, Feb 12, 2021	14.24	14.30	13.98	14.07
7233	NASDAQ	GT	Thu, Feb 11, 2021	14.07	14.59	13.95	14.32
7232	NASDAQ	GT	Wed, Feb 10, 2021	13.48	14.32	13.45	13.99
7231	NASDAQ	GT	Tue, Feb 9, 2021	12.74	13.89	12.50	13.49
7230	NASDAQ	GT	Mon, Feb 8, 2021	12.66	12.83	12.40	12.73
7229	NASDAQ	GT	Fri, Feb 5, 2021	11.89	12.60	11.85	12.56
7228	NASDAQ	GT	Thu, Feb 4, 2021	11.69	11.90	11.63	11.76
7227	NASDAQ	GT	Wed, Feb 3, 2021	11.47	11.65	11.36	11.59
7226	NASDAQ	GT	Tue, Feb 2, 2021	11.15	11.31	10.91	11.27
7225	NASDAQ	GT	Mon, Feb 1, 2021	10.63	10.92	10.60	10.90
7224	NASDAQ	GT	Fri, Jan 29, 2021	10.64	10.82	10.46	10.55
7223	NASDAQ	GT	Thu, Jan 28, 2021	10.54	10.87	10.36	10.69
7222	NASDAQ	GT	Wed, Jan 27, 2021	10.80	10.88	10.38	10.51
7221	NASDAQ	GT	Tue, Jan 26, 2021	11.30	11.46	10.97	11.03
7220	NASDAQ	GT	Mon, Jan 25, 2021	11.40	11.40	10.91	11.17
7219	NASDAQ	GT	Fri, Jan 22, 2021	11.50	11.54	11.25	11.45
7218	NASDAQ	GT	Thu, Jan 21, 2021	11.45	11.65	11.37	11.58
7217	NASDAQ	GT	Wed, Jan 20, 2021	11.37	11.59	11.33	11.43
7216	NASDAQ	GT	Tue, Jan 19, 2021	11.60	11.70	11.20	11.33
7215	NASDAQ	GT	Fri, Jan 15, 2021	11.63	11.77	11.29	11.49
7214	NASDAQ	GT	Thu, Jan 14, 2021	11.81	12.09	11.76	11.85
7213	NASDAQ	GT	Wed, Jan 13, 2021	11.86	11.97	11.48	11.66
7212	NASDAQ	GT	Tue, Jan 12, 2021	11.51	12.00	11.39	11.97
7211	NASDAQ	GT	Mon, Jan 11, 2021	11.13	11.47	11.03	11.42
7210	NASDAQ	GT	Fri, Jan 8, 2021	11.32	11.70	11.23	11.46
7209	NASDAQ	GT	Thu, Jan 7, 2021	10.85	11.18	10.69	10.74
7208	NASDAQ	GT	Wed, Jan 6, 2021	10.71	10.97	10.55	10.78
7207	NASDAQ	GT	Tue, Jan 5, 2021	10.11	10.73	10.11	10.64
7206	NASDAQ	GT	Mon, Jan 4, 2021	10.85	11.03	10.02	10.17
7205	NASDAQ	GT	Thu, Dec 31, 2020	10.73	11.19	10.65	10.91
7204	NASDAQ	GT	Wed, Dec 30, 2020	10.29	10.65	10.26	10.63
7203	NASDAQ	GT	Tue, Dec 29, 2020	10.09	10.33	10.02	10.32
7202	NASDAQ	GT	Mon, Dec 28, 2020	10.45	10.66	10.31	10.31
7201	NASDAQ	GT	Thu, Dec 24, 2020	10.46	10.50	10.22	10.36
7200	NASDAQ	GT	Wed, Dec 23, 2020	10.10	10.51	10.09	10.48
7199	NASDAQ	GT	Tue, Dec 22, 2020	10.39	10.39	9.99	10.01
7198	NASDAQ	GT	Mon, Dec 21, 2020	10.19	10.36	9.95	10.29
7197	NASDAQ	GT	Fri, Dec 18, 2020	10.78	10.86	10.36	10.44
7196	NASDAQ	GT	Thu, Dec 17, 2020	10.75	10.88	10.56	10.78
7195	NASDAQ	GT	Wed, Dec 16, 2020	10.97	11.11	10.66	10.70
7194	NASDAQ	GT	Tue, Dec 15, 2020	10.60	10.93	10.50	10.90
7193	NASDAQ	GT	Mon, Dec 14, 2020	10.65	10.72	10.43	10.50
7192	NASDAQ	GT	Fri, Dec 11, 2020	10.50	10.59	10.30	10.40
7191	NASDAQ	GT	Thu, Dec 10, 2020	10.59	10.68	10.32	10.63
7190	NASDAQ	GT	Wed, Dec 9, 2020	10.86	10.99	10.68	10.75
7189	NASDAQ	GT	Tue, Dec 8, 2020	10.64	11.05	10.64	10.82
7188	NASDAQ	GT	Mon, Dec 7, 2020	10.94	11.06	10.55	10.72
7187	NASDAQ	GT	Fri, Dec 4, 2020	10.70	11.12	10.67	11.09
7186	NASDAQ	GT	Thu, Dec 3, 2020	10.49	10.65	10.35	10.51
7185	NASDAQ	GT	Wed, Dec 2, 2020	10.59	10.61	10.30	10.40
7184	NASDAQ	GT	Tue, Dec 1, 2020	10.67	10.97	10.64	10.72
7183	NASDAQ	GT	Mon, Nov 30, 2020	10.87	10.99	10.41	10.42
7182	NASDAQ	GT	Fri, Nov 27, 2020	11.10	11.12	10.72	10.95
7181	NASDAQ	GT	Wed, Nov 25, 2020	11.11	11.17	10.78	11.02
7180	NASDAQ	GT	Tue, Nov 24, 2020	11.01	11.43	10.86	11.38
7179	NASDAQ	GT	Mon, Nov 23, 2020	10.59	10.98	10.55	10.69
7178	NASDAQ	GT	Fri, Nov 20, 2020	10.62	10.76	10.21	10.36
7177	NASDAQ	GT	Thu, Nov 19, 2020	10.65	10.78	10.54	10.76
7176	NASDAQ	GT	Wed, Nov 18, 2020	10.69	11.07	10.64	10.65
7175	NASDAQ	GT	Tue, Nov 17, 2020	10.23	10.67	10.05	10.60
7174	NASDAQ	GT	Mon, Nov 16, 2020	10.39	10.53	10.13	10.46
7173	NASDAQ	GT	Fri, Nov 13, 2020	9.80	10.08	9.79	9.99
7172	NASDAQ	GT	Thu, Nov 12, 2020	9.64	10.00	9.56	9.67
7171	NASDAQ	GT	Wed, Nov 11, 2020	10.44	10.50	9.70	9.81
7170	NASDAQ	GT	Tue, Nov 10, 2020	9.75	10.52	9.46	10.45
7169	NASDAQ	GT	Mon, Nov 9, 2020	9.35	10.03	9.26	9.61
7168	NASDAQ	GT	Fri, Nov 6, 2020	9.25	9.33	8.72	8.76
7167	NASDAQ	GT	Thu, Nov 5, 2020	8.96	9.37	8.94	9.28
7166	NASDAQ	GT	Wed, Nov 4, 2020	9.02	9.19	8.68	8.84
7165	NASDAQ	GT	Tue, Nov 3, 2020	8.81	9.40	8.81	9.10
7164	NASDAQ	GT	Mon, Nov 2, 2020	8.51	8.79	8.48	8.63
7163	NASDAQ	GT	Fri, Oct 30, 2020	9.60	9.73	8.18	8.28
7162	NASDAQ	GT	Thu, Oct 29, 2020	9.49	9.94	9.42	9.93
7161	NASDAQ	GT	Wed, Oct 28, 2020	9.66	9.86	9.50	9.53
7160	NASDAQ	GT	Tue, Oct 27, 2020	10.29	10.43	9.81	9.99
7159	NASDAQ	GT	Mon, Oct 26, 2020	10.82	10.82	10.25	10.35
7158	NASDAQ	GT	Fri, Oct 23, 2020	10.55	11.02	10.55	11.00
7157	NASDAQ	GT	Thu, Oct 22, 2020	9.98	10.56	9.97	10.46
7156	NASDAQ	GT	Wed, Oct 21, 2020	9.87	9.98	9.75	9.95
7155	NASDAQ	GT	Tue, Oct 20, 2020	9.85	10.18	9.72	9.84
7154	NASDAQ	GT	Mon, Oct 19, 2020	9.88	9.93	9.69	9.72
7153	NASDAQ	GT	Fri, Oct 16, 2020	9.79	9.90	9.62	9.77
7152	NASDAQ	GT	Thu, Oct 15, 2020	9.36	9.78	9.27	9.78
7151	NASDAQ	GT	Wed, Oct 14, 2020	9.73	9.90	9.57	9.58
7150	NASDAQ	GT	Tue, Oct 13, 2020	9.51	9.65	9.41	9.62
7149	NASDAQ	GT	Mon, Oct 12, 2020	9.64	9.83	9.59	9.70
7148	NASDAQ	GT	Fri, Oct 9, 2020	9.66	9.79	9.56	9.62
7147	NASDAQ	GT	Thu, Oct 8, 2020	9.58	9.65	9.25	9.62
7146	NASDAQ	GT	Wed, Oct 7, 2020	8.94	9.56	8.94	9.53
7145	NASDAQ	GT	Tue, Oct 6, 2020	8.93	9.27	8.82	8.85
7144	NASDAQ	GT	Mon, Oct 5, 2020	8.44	8.87	8.43	8.86
7143	NASDAQ	GT	Fri, Oct 2, 2020	8.00	8.44	7.96	8.36
7142	NASDAQ	GT	Thu, Oct 1, 2020	8.09	8.33	7.97	8.32
7141	NASDAQ	GT	Wed, Sep 30, 2020	7.69	7.89	7.62	7.67
7140	NASDAQ	GT	Tue, Sep 29, 2020	7.68	7.74	7.53	7.63
7139	NASDAQ	GT	Mon, Sep 28, 2020	7.55	7.84	7.55	7.73
7138	NASDAQ	GT	Fri, Sep 25, 2020	7.40	7.51	7.30	7.42
7137	NASDAQ	GT	Thu, Sep 24, 2020	7.57	7.65	7.28	7.46
7136	NASDAQ	GT	Wed, Sep 23, 2020	7.75	7.91	7.63	7.64
7135	NASDAQ	GT	Tue, Sep 22, 2020	8.06	8.06	7.71	7.73
7134	NASDAQ	GT	Mon, Sep 21, 2020	8.41	8.42	7.90	8.02
7133	NASDAQ	GT	Fri, Sep 18, 2020	9.02	9.06	8.56	8.59
7132	NASDAQ	GT	Thu, Sep 17, 2020	9.17	9.19	8.86	8.96
7131	NASDAQ	GT	Wed, Sep 16, 2020	9.60	9.62	9.26	9.27
7130	NASDAQ	GT	Tue, Sep 15, 2020	9.78	9.89	9.58	9.62
7129	NASDAQ	GT	Mon, Sep 14, 2020	9.54	9.79	9.46	9.77
7128	NASDAQ	GT	Fri, Sep 11, 2020	9.46	9.57	9.30	9.45
7127	NASDAQ	GT	Thu, Sep 10, 2020	9.56	9.72	9.39	9.42
7126	NASDAQ	GT	Wed, Sep 9, 2020	9.60	9.66	9.43	9.50
7125	NASDAQ	GT	Tue, Sep 8, 2020	9.47	9.77	9.25	9.54
7124	NASDAQ	GT	Fri, Sep 4, 2020	9.70	9.74	9.36	9.59
7123	NASDAQ	GT	Thu, Sep 3, 2020	9.78	10.00	9.49	9.57
7122	NASDAQ	GT	Wed, Sep 2, 2020	9.75	9.88	9.62	9.82
7121	NASDAQ	GT	Tue, Sep 1, 2020	9.53	9.67	9.33	9.67
7120	NASDAQ	GT	Mon, Aug 31, 2020	9.86	9.86	9.55	9.60
7119	NASDAQ	GT	Fri, Aug 28, 2020	9.80	9.88	9.71	9.86
7118	NASDAQ	GT	Thu, Aug 27, 2020	9.87	9.97	9.62	9.70
7117	NASDAQ	GT	Wed, Aug 26, 2020	9.73	9.88	9.67	9.80
7116	NASDAQ	GT	Tue, Aug 25, 2020	9.91	10.02	9.55	9.66
7115	NASDAQ	GT	Mon, Aug 24, 2020	9.56	9.87	9.46	9.85
7114	NASDAQ	GT	Fri, Aug 21, 2020	9.45	9.60	9.38	9.45
7113	NASDAQ	GT	Thu, Aug 20, 2020	9.50	9.68	9.36	9.46
7112	NASDAQ	GT	Wed, Aug 19, 2020	9.69	9.76	9.15	9.50
7111	NASDAQ	GT	Tue, Aug 18, 2020	10.00	10.00	9.69	9.73
7110	NASDAQ	GT	Mon, Aug 17, 2020	9.95	10.10	9.85	10.00
7109	NASDAQ	GT	Fri, Aug 14, 2020	9.85	10.06	9.75	9.89
7108	NASDAQ	GT	Thu, Aug 13, 2020	9.80	10.06	9.73	9.92
7107	NASDAQ	GT	Wed, Aug 12, 2020	10.22	10.34	9.74	9.84
7106	NASDAQ	GT	Tue, Aug 11, 2020	10.10	10.37	10.03	10.09
7105	NASDAQ	GT	Mon, Aug 10, 2020	9.62	10.02	9.55	9.86
7104	NASDAQ	GT	Fri, Aug 7, 2020	9.18	9.46	9.14	9.46
7103	NASDAQ	GT	Thu, Aug 6, 2020	9.25	9.28	8.95	9.26
7102	NASDAQ	GT	Wed, Aug 5, 2020	9.06	9.33	9.06	9.28
7101	NASDAQ	GT	Tue, Aug 4, 2020	8.75	9.07	8.75	8.93
7100	NASDAQ	GT	Mon, Aug 3, 2020	8.96	9.02	8.55	8.80
7099	NASDAQ	GT	Fri, Jul 31, 2020	9.84	10.00	8.99	9.01
7098	NASDAQ	GT	Thu, Jul 30, 2020	9.95	10.04	9.65	9.71
7097	NASDAQ	GT	Wed, Jul 29, 2020	10.10	10.28	9.92	10.22
7096	NASDAQ	GT	Tue, Jul 28, 2020	10.02	10.25	9.99	10.02
7095	NASDAQ	GT	Mon, Jul 27, 2020	9.67	10.21	9.49	10.13
7094	NASDAQ	GT	Fri, Jul 24, 2020	9.60	9.75	9.52	9.69
7093	NASDAQ	GT	Thu, Jul 23, 2020	9.52	9.85	9.51	9.66
7092	NASDAQ	GT	Wed, Jul 22, 2020	9.51	9.80	9.49	9.58
7091	NASDAQ	GT	Tue, Jul 21, 2020	9.88	10.03	9.66	9.70
7090	NASDAQ	GT	Mon, Jul 20, 2020	9.59	9.80	9.40	9.65
7089	NASDAQ	GT	Fri, Jul 17, 2020	9.74	9.90	9.50	9.64
7088	NASDAQ	GT	Thu, Jul 16, 2020	9.75	9.98	9.60	9.77
7087	NASDAQ	GT	Wed, Jul 15, 2020	9.52	10.14	9.48	10.05
7086	NASDAQ	GT	Tue, Jul 14, 2020	9.08	9.37	8.95	9.31
7085	NASDAQ	GT	Mon, Jul 13, 2020	9.32	9.42	8.93	9.04
7084	NASDAQ	GT	Fri, Jul 10, 2020	8.55	9.28	8.45	9.26
7083	NASDAQ	GT	Thu, Jul 9, 2020	8.86	8.86	8.38	8.55
7082	NASDAQ	GT	Wed, Jul 8, 2020	8.78	8.91	8.66	8.83
7081	NASDAQ	GT	Tue, Jul 7, 2020	8.89	9.02	8.78	8.81
7080	NASDAQ	GT	Mon, Jul 6, 2020	9.14	9.25	8.87	9.01
7079	NASDAQ	GT	Thu, Jul 2, 2020	8.91	9.07	8.79	8.84
7078	NASDAQ	GT	Wed, Jul 1, 2020	8.81	9.15	8.54	8.59
7077	NASDAQ	GT	Tue, Jun 30, 2020	8.93	9.06	8.70	8.95
7076	NASDAQ	GT	Mon, Jun 29, 2020	8.23	9.04	8.19	9.02
7075	NASDAQ	GT	Fri, Jun 26, 2020	8.76	8.76	7.99	8.07
7074	NASDAQ	GT	Thu, Jun 25, 2020	8.38	8.79	8.33	8.78
7073	NASDAQ	GT	Wed, Jun 24, 2020	8.57	8.69	8.41	8.52
7072	NASDAQ	GT	Tue, Jun 23, 2020	8.77	8.84	8.62	8.82
7071	NASDAQ	GT	Mon, Jun 22, 2020	8.58	8.63	8.31	8.55
7070	NASDAQ	GT	Fri, Jun 19, 2020	8.75	8.84	8.53	8.54
7069	NASDAQ	GT	Thu, Jun 18, 2020	8.53	8.75	8.45	8.60
7068	NASDAQ	GT	Wed, Jun 17, 2020	9.01	9.01	8.68	8.69
7067	NASDAQ	GT	Tue, Jun 16, 2020	9.45	9.50	8.96	9.05
7066	NASDAQ	GT	Mon, Jun 15, 2020	8.90	9.20	8.81	8.98
7065	NASDAQ	GT	Fri, Jun 12, 2020	9.21	9.45	8.82	9.42
7064	NASDAQ	GT	Thu, Jun 11, 2020	8.55	9.11	8.42	8.56
7063	NASDAQ	GT	Wed, Jun 10, 2020	9.77	9.80	9.08	9.51
7062	NASDAQ	GT	Tue, Jun 9, 2020	10.01	10.22	9.61	9.81
7061	NASDAQ	GT	Mon, Jun 8, 2020	10.19	10.51	10.15	10.45
7060	NASDAQ	GT	Fri, Jun 5, 2020	9.40	10.32	9.37	9.89
7059	NASDAQ	GT	Thu, Jun 4, 2020	8.74	9.03	8.60	8.94
7058	NASDAQ	GT	Wed, Jun 3, 2020	8.73	8.91	8.59	8.72
7057	NASDAQ	GT	Tue, Jun 2, 2020	8.08	8.49	8.05	8.45
7056	NASDAQ	GT	Mon, Jun 1, 2020	7.62	8.03	7.54	7.94
7055	NASDAQ	GT	Fri, May 29, 2020	7.67	7.81	7.46	7.61
7054	NASDAQ	GT	Thu, May 28, 2020	8.51	8.60	7.79	7.83
7053	NASDAQ	GT	Wed, May 27, 2020	8.35	8.60	8.13	8.43
7052	NASDAQ	GT	Tue, May 26, 2020	7.49	8.16	7.49	8.03
7051	NASDAQ	GT	Fri, May 22, 2020	7.06	7.18	6.80	7.14
7050	NASDAQ	GT	Thu, May 21, 2020	7.08	7.26	7.03	7.08
7049	NASDAQ	GT	Wed, May 20, 2020	7.18	7.35	7.07	7.13
7048	NASDAQ	GT	Tue, May 19, 2020	7.02	7.29	6.80	7.01
7047	NASDAQ	GT	Mon, May 18, 2020	6.72	7.10	6.67	7.08
7046	NASDAQ	GT	Fri, May 15, 2020	6.35	6.45	6.21	6.38
7045	NASDAQ	GT	Thu, May 14, 2020	6.00	6.45	5.73	6.43
7044	NASDAQ	GT	Wed, May 13, 2020	6.52	6.55	6.02	6.14
7043	NASDAQ	GT	Tue, May 12, 2020	6.99	7.21	6.57	6.59
7042	NASDAQ	GT	Mon, May 11, 2020	7.03	7.09	6.70	6.96
7041	NASDAQ	GT	Fri, May 8, 2020	6.85	7.27	6.82	7.22
7040	NASDAQ	GT	Thu, May 7, 2020	6.23	6.84	6.23	6.72
7039	NASDAQ	GT	Wed, May 6, 2020	6.25	6.36	5.96	6.16
7038	NASDAQ	GT	Tue, May 5, 2020	6.56	6.78	6.13	6.14
7037	NASDAQ	GT	Mon, May 4, 2020	6.50	6.83	6.29	6.36
7036	NASDAQ	GT	Fri, May 1, 2020	7.00	7.00	6.54	6.63
7035	NASDAQ	GT	Thu, Apr 30, 2020	7.46	7.50	6.63	7.17
7034	NASDAQ	GT	Wed, Apr 29, 2020	7.94	8.43	7.89	8.06
7033	NASDAQ	GT	Tue, Apr 28, 2020	7.60	7.76	7.32	7.68
7032	NASDAQ	GT	Mon, Apr 27, 2020	6.94	7.36	6.80	7.30
7031	NASDAQ	GT	Fri, Apr 24, 2020	6.82	7.00	6.67	6.92
7030	NASDAQ	GT	Thu, Apr 23, 2020	6.50	6.85	6.39	6.64
7029	NASDAQ	GT	Wed, Apr 22, 2020	6.80	6.86	6.38	6.47
7028	NASDAQ	GT	Tue, Apr 21, 2020	6.52	6.79	6.36	6.60
7027	NASDAQ	GT	Mon, Apr 20, 2020	7.00	7.16	6.73	6.76
7026	NASDAQ	GT	Fri, Apr 17, 2020	7.10	7.60	7.10	7.26
7025	NASDAQ	GT	Thu, Apr 16, 2020	6.97	7.14	6.62	6.75
7024	NASDAQ	GT	Wed, Apr 15, 2020	7.25	7.36	7.06	7.22
7023	NASDAQ	GT	Tue, Apr 14, 2020	7.57	7.99	7.44	7.60
7022	NASDAQ	GT	Mon, Apr 13, 2020	7.80	7.97	7.25	7.38
7021	NASDAQ	GT	Thu, Apr 9, 2020	7.42	7.83	7.32	7.69
7020	NASDAQ	GT	Wed, Apr 8, 2020	6.50	7.15	6.44	6.94
7019	NASDAQ	GT	Tue, Apr 7, 2020	6.08	6.52	5.96	6.35
7018	NASDAQ	GT	Mon, Apr 6, 2020	5.70	6.03	5.58	5.72
7017	NASDAQ	GT	Fri, Apr 3, 2020	5.77	5.93	5.34	5.39
7016	NASDAQ	GT	Thu, Apr 2, 2020	5.60	6.20	5.59	5.76
7015	NASDAQ	GT	Wed, Apr 1, 2020	5.64	5.76	5.33	5.69
7014	NASDAQ	GT	Tue, Mar 31, 2020	5.92	6.27	5.71	5.82
7013	NASDAQ	GT	Mon, Mar 30, 2020	6.27	6.28	5.80	5.92
7012	NASDAQ	GT	Fri, Mar 27, 2020	6.00	6.50	5.67	6.32
7011	NASDAQ	GT	Thu, Mar 26, 2020	6.22	6.69	6.09	6.19
7010	NASDAQ	GT	Wed, Mar 25, 2020	6.11	6.53	5.53	6.13
7009	NASDAQ	GT	Tue, Mar 24, 2020	5.77	6.11	5.51	5.91
7008	NASDAQ	GT	Mon, Mar 23, 2020	5.65	5.79	5.20	5.27
7007	NASDAQ	GT	Fri, Mar 20, 2020	5.46	6.08	5.30	5.69
7006	NASDAQ	GT	Thu, Mar 19, 2020	4.47	5.31	4.09	5.10
7005	NASDAQ	GT	Wed, Mar 18, 2020	5.33	5.56	4.35	4.57
7004	NASDAQ	GT	Tue, Mar 17, 2020	6.31	6.46	5.44	5.71
7003	NASDAQ	GT	Mon, Mar 16, 2020	6.43	7.12	6.05	6.18
7002	NASDAQ	GT	Fri, Mar 13, 2020	6.97	7.33	6.20	7.21
7001	NASDAQ	GT	Thu, Mar 12, 2020	6.62	6.69	6.19	6.39
7000	NASDAQ	GT	Wed, Mar 11, 2020	7.51	7.60	7.12	7.16
6999	NASDAQ	GT	Tue, Mar 10, 2020	8.06	8.12	7.16	7.70
6998	NASDAQ	GT	Mon, Mar 9, 2020	8.21	8.31	7.57	7.61
6997	NASDAQ	GT	Fri, Mar 6, 2020	8.70	9.30	8.52	8.70
6996	NASDAQ	GT	Thu, Mar 5, 2020	9.04	9.10	8.78	8.94
6995	NASDAQ	GT	Wed, Mar 4, 2020	9.18	9.44	8.98	9.39
6994	NASDAQ	GT	Tue, Mar 3, 2020	9.52	9.62	8.92	8.98
6993	NASDAQ	GT	Mon, Mar 2, 2020	9.80	9.81	9.32	9.49
6992	NASDAQ	GT	Fri, Feb 28, 2020	9.66	9.94	9.51	9.69
6991	NASDAQ	GT	Thu, Feb 27, 2020	9.86	10.25	9.51	9.91
6990	NASDAQ	GT	Wed, Feb 26, 2020	10.33	10.45	10.01	10.02
6989	NASDAQ	GT	Tue, Feb 25, 2020	10.68	10.74	10.05	10.12
6988	NASDAQ	GT	Mon, Feb 24, 2020	10.61	10.96	10.23	10.67
6987	NASDAQ	GT	Fri, Feb 21, 2020	11.21	11.24	10.83	10.85
6986	NASDAQ	GT	Thu, Feb 20, 2020	11.43	11.57	11.26	11.27
6985	NASDAQ	GT	Wed, Feb 19, 2020	11.37	11.53	11.34	11.45
6984	NASDAQ	GT	Tue, Feb 18, 2020	11.12	11.44	11.10	11.38
6983	NASDAQ	GT	Fri, Feb 14, 2020	11.57	11.61	11.04	11.10
6982	NASDAQ	GT	Thu, Feb 13, 2020	11.72	11.93	11.55	11.59
6981	NASDAQ	GT	Wed, Feb 12, 2020	11.69	12.13	11.51	11.85
6980	NASDAQ	GT	Tue, Feb 11, 2020	12.50	12.52	11.11	11.56
6979	NASDAQ	GT	Mon, Feb 10, 2020	13.42	13.49	13.13	13.19
6978	NASDAQ	GT	Fri, Feb 7, 2020	13.30	13.52	13.15	13.43
6977	NASDAQ	GT	Thu, Feb 6, 2020	13.98	14.00	13.35	13.37
6976	NASDAQ	GT	Wed, Feb 5, 2020	13.59	13.94	13.59	13.89
6975	NASDAQ	GT	Tue, Feb 4, 2020	13.93	13.94	13.38	13.45
6974	NASDAQ	GT	Mon, Feb 3, 2020	13.25	13.50	13.18	13.30
6973	NASDAQ	GT	Fri, Jan 31, 2020	13.33	13.37	13.02	13.13
6972	NASDAQ	GT	Thu, Jan 30, 2020	13.67	13.68	13.25	13.55
6971	NASDAQ	GT	Wed, Jan 29, 2020	13.90	14.13	13.68	13.80
6970	NASDAQ	GT	Tue, Jan 28, 2020	13.93	14.05	13.79	13.80
6969	NASDAQ	GT	Mon, Jan 27, 2020	13.86	13.97	13.60	13.75
6968	NASDAQ	GT	Fri, Jan 24, 2020	14.57	14.57	13.82	14.20
6967	NASDAQ	GT	Thu, Jan 23, 2020	14.37	14.67	14.04	14.64
6966	NASDAQ	GT	Wed, Jan 22, 2020	14.76	14.76	14.39	14.44
6965	NASDAQ	GT	Tue, Jan 21, 2020	14.98	14.98	14.52	14.61
6964	NASDAQ	GT	Fri, Jan 17, 2020	15.10	15.13	14.87	14.93
6963	NASDAQ	GT	Thu, Jan 16, 2020	14.73	15.25	14.65	15.04
6962	NASDAQ	GT	Wed, Jan 15, 2020	14.90	14.95	14.56	14.62
6961	NASDAQ	GT	Tue, Jan 14, 2020	14.98	15.05	14.75	15.00
6960	NASDAQ	GT	Mon, Jan 13, 2020	14.51	14.94	14.36	14.94
6959	NASDAQ	GT	Fri, Jan 10, 2020	14.76	14.83	14.41	14.47
6958	NASDAQ	GT	Thu, Jan 9, 2020	14.96	14.99	14.52	14.69
6957	NASDAQ	GT	Wed, Jan 8, 2020	15.01	15.10	14.84	14.99
6956	NASDAQ	GT	Tue, Jan 7, 2020	14.95	15.14	14.91	15.06
6955	NASDAQ	GT	Mon, Jan 6, 2020	14.68	15.03	14.58	14.95
6954	NASDAQ	GT	Fri, Jan 3, 2020	15.13	15.13	14.67	14.74
6953	NASDAQ	GT	Thu, Jan 2, 2020	15.69	15.69	15.26	15.38
6952	NASDAQ	GT	Tue, Dec 31, 2019	15.22	15.67	15.21	15.56
6951	NASDAQ	GT	Mon, Dec 30, 2019	15.47	15.61	15.20	15.23
6950	NASDAQ	GT	Fri, Dec 27, 2019	15.10	15.28	15.08	15.10
6949	NASDAQ	GT	Thu, Dec 26, 2019	15.04	15.09	14.85	15.07
6948	NASDAQ	GT	Tue, Dec 24, 2019	15.09	15.20	14.99	15.02
6947	NASDAQ	GT	Mon, Dec 23, 2019	15.29	15.31	15.01	15.05
6946	NASDAQ	GT	Fri, Dec 20, 2019	15.71	15.75	15.10	15.17
6945	NASDAQ	GT	Thu, Dec 19, 2019	16.18	16.25	15.59	15.68
6944	NASDAQ	GT	Wed, Dec 18, 2019	16.60	16.60	16.09	16.13
6943	NASDAQ	GT	Tue, Dec 17, 2019	16.12	16.63	16.08	16.60
6942	NASDAQ	GT	Mon, Dec 16, 2019	16.05	16.46	16.02	16.07
6941	NASDAQ	GT	Fri, Dec 13, 2019	16.44	16.60	15.87	16.01
6940	NASDAQ	GT	Thu, Dec 12, 2019	16.13	16.56	16.04	16.50
6939	NASDAQ	GT	Wed, Dec 11, 2019	16.25	16.33	15.95	16.06
6938	NASDAQ	GT	Tue, Dec 10, 2019	16.13	16.26	15.90	16.13
6937	NASDAQ	GT	Mon, Dec 9, 2019	16.11	16.21	16.01	16.09
6936	NASDAQ	GT	Fri, Dec 6, 2019	16.08	16.50	16.06	16.11
6935	NASDAQ	GT	Thu, Dec 5, 2019	15.78	15.90	15.67	15.89
6934	NASDAQ	GT	Wed, Dec 4, 2019	15.73	15.92	15.66	15.69
6933	NASDAQ	GT	Tue, Dec 3, 2019	15.82	15.83	15.38	15.62
6932	NASDAQ	GT	Mon, Dec 2, 2019	16.04	16.26	15.81	16.00
6931	NASDAQ	GT	Fri, Nov 29, 2019	16.16	16.25	15.94	15.99
6930	NASDAQ	GT	Wed, Nov 27, 2019	16.54	16.62	16.15	16.24
6929	NASDAQ	GT	Tue, Nov 26, 2019	16.36	16.58	16.18	16.56
6928	NASDAQ	GT	Mon, Nov 25, 2019	15.95	16.40	15.87	16.37
6927	NASDAQ	GT	Fri, Nov 22, 2019	15.76	16.08	15.75	15.95
6926	NASDAQ	GT	Thu, Nov 21, 2019	15.93	15.96	15.63	15.74
6925	NASDAQ	GT	Wed, Nov 20, 2019	16.05	16.08	15.64	15.76
6924	NASDAQ	GT	Tue, Nov 19, 2019	16.31	16.40	16.08	16.17
6923	NASDAQ	GT	Mon, Nov 18, 2019	15.88	16.18	15.72	16.16
6922	NASDAQ	GT	Fri, Nov 15, 2019	16.45	16.52	16.01	16.05
6921	NASDAQ	GT	Thu, Nov 14, 2019	16.41	16.61	16.29	16.35
6920	NASDAQ	GT	Wed, Nov 13, 2019	16.50	16.69	16.36	16.44
6919	NASDAQ	GT	Tue, Nov 12, 2019	17.00	17.04	16.63	16.72
6918	NASDAQ	GT	Mon, Nov 11, 2019	16.97	17.09	16.74	16.99
6917	NASDAQ	GT	Fri, Nov 8, 2019	16.75	17.12	16.54	17.09
6916	NASDAQ	GT	Thu, Nov 7, 2019	16.95	17.20	16.73	16.83
6915	NASDAQ	GT	Wed, Nov 6, 2019	16.67	16.87	16.27	16.59
6914	NASDAQ	GT	Tue, Nov 5, 2019	16.47	16.98	16.42	16.74
6913	NASDAQ	GT	Mon, Nov 4, 2019	16.21	16.49	16.08	16.44
6912	NASDAQ	GT	Fri, Nov 1, 2019	15.97	16.13	15.90	15.99
6911	NASDAQ	GT	Thu, Oct 31, 2019	16.25	16.28	15.60	15.87
6910	NASDAQ	GT	Wed, Oct 30, 2019	16.43	16.53	16.15	16.44
6909	NASDAQ	GT	Tue, Oct 29, 2019	16.44	16.75	16.09	16.55
6908	NASDAQ	GT	Mon, Oct 28, 2019	16.60	16.94	16.44	16.78
6907	NASDAQ	GT	Fri, Oct 25, 2019	15.05	16.70	15.05	16.56
6906	NASDAQ	GT	Thu, Oct 24, 2019	15.66	15.69	14.97	15.14
6905	NASDAQ	GT	Wed, Oct 23, 2019	15.67	15.86	15.34	15.67
6904	NASDAQ	GT	Tue, Oct 22, 2019	15.11	15.68	15.02	15.61
6903	NASDAQ	GT	Mon, Oct 21, 2019	15.39	15.55	15.11	15.16
6902	NASDAQ	GT	Fri, Oct 18, 2019	15.23	15.39	15.13	15.15
6901	NASDAQ	GT	Thu, Oct 17, 2019	15.25	15.36	14.97	15.24
6900	NASDAQ	GT	Wed, Oct 16, 2019	14.86	15.24	14.86	15.13
6899	NASDAQ	GT	Tue, Oct 15, 2019	14.54	15.00	14.49	14.80
6898	NASDAQ	GT	Mon, Oct 14, 2019	14.29	14.57	14.16	14.55
6897	NASDAQ	GT	Fri, Oct 11, 2019	13.90	14.55	13.84	14.36
6896	NASDAQ	GT	Thu, Oct 10, 2019	13.57	13.86	13.39	13.63
6895	NASDAQ	GT	Wed, Oct 9, 2019	13.43	13.55	13.23	13.49
6894	NASDAQ	GT	Tue, Oct 8, 2019	13.23	13.36	13.09	13.23
6893	NASDAQ	GT	Mon, Oct 7, 2019	13.64	13.85	13.35	13.37
6892	NASDAQ	GT	Fri, Oct 4, 2019	13.88	13.94	13.58	13.82
6891	NASDAQ	GT	Thu, Oct 3, 2019	13.71	13.83	13.40	13.82
6890	NASDAQ	GT	Wed, Oct 2, 2019	13.95	14.07	13.65	13.82
6889	NASDAQ	GT	Tue, Oct 1, 2019	14.45	14.68	14.03	14.12
6888	NASDAQ	GT	Mon, Sep 30, 2019	14.30	14.42	14.02	14.41
6887	NASDAQ	GT	Fri, Sep 27, 2019	14.17	14.51	14.05	14.21
6886	NASDAQ	GT	Thu, Sep 26, 2019	14.10	14.25	13.90	14.18
6885	NASDAQ	GT	Wed, Sep 25, 2019	13.62	14.19	13.57	14.09
6884	NASDAQ	GT	Tue, Sep 24, 2019	13.77	13.85	13.33	13.59
6883	NASDAQ	GT	Mon, Sep 23, 2019	13.68	13.90	13.55	13.76
6882	NASDAQ	GT	Fri, Sep 20, 2019	13.50	13.93	13.48	13.82
6881	NASDAQ	GT	Thu, Sep 19, 2019	13.26	13.54	13.21	13.53
6880	NASDAQ	GT	Wed, Sep 18, 2019	13.53	13.55	13.16	13.31
6879	NASDAQ	GT	Tue, Sep 17, 2019	13.59	13.65	13.25	13.53
6878	NASDAQ	GT	Mon, Sep 16, 2019	13.86	13.99	13.68	13.70
6877	NASDAQ	GT	Fri, Sep 13, 2019	14.22	14.44	13.67	14.00
6876	NASDAQ	GT	Thu, Sep 12, 2019	13.88	14.13	13.40	14.05
6875	NASDAQ	GT	Wed, Sep 11, 2019	13.05	14.01	12.62	13.96
6874	NASDAQ	GT	Tue, Sep 10, 2019	13.00	13.12	12.76	13.05
6873	NASDAQ	GT	Mon, Sep 9, 2019	12.34	13.20	12.32	13.05
6872	NASDAQ	GT	Fri, Sep 6, 2019	12.32	12.38	11.99	12.19
6871	NASDAQ	GT	Thu, Sep 5, 2019	11.71	12.32	11.71	12.29
6870	NASDAQ	GT	Wed, Sep 4, 2019	11.16	11.44	11.14	11.43
6869	NASDAQ	GT	Tue, Sep 3, 2019	11.29	11.37	10.74	10.92
6868	NASDAQ	GT	Fri, Aug 30, 2019	11.61	11.70	11.45	11.47
6867	NASDAQ	GT	Thu, Aug 29, 2019	11.43	11.67	11.40	11.49
6866	NASDAQ	GT	Wed, Aug 28, 2019	10.98	11.35	10.91	11.25
6865	NASDAQ	GT	Tue, Aug 27, 2019	11.36	11.40	10.90	10.97
6864	NASDAQ	GT	Mon, Aug 26, 2019	11.50	11.54	11.23	11.29
6863	NASDAQ	GT	Fri, Aug 23, 2019	11.67	11.80	11.26	11.30
6862	NASDAQ	GT	Thu, Aug 22, 2019	11.75	11.89	11.68	11.83
6861	NASDAQ	GT	Wed, Aug 21, 2019	11.69	11.82	11.58	11.64
6860	NASDAQ	GT	Tue, Aug 20, 2019	11.63	11.75	11.46	11.57
6859	NASDAQ	GT	Mon, Aug 19, 2019	11.98	11.98	11.68	11.70
6858	NASDAQ	GT	Fri, Aug 16, 2019	11.32	11.82	11.28	11.71
6857	NASDAQ	GT	Thu, Aug 15, 2019	11.27	11.30	10.97	11.11
6856	NASDAQ	GT	Wed, Aug 14, 2019	11.70	11.70	11.15	11.29
6855	NASDAQ	GT	Tue, Aug 13, 2019	11.96	12.21	11.85	11.92
6854	NASDAQ	GT	Mon, Aug 12, 2019	12.08	12.14	11.62	11.92
6853	NASDAQ	GT	Fri, Aug 9, 2019	12.43	12.44	12.05	12.22
6852	NASDAQ	GT	Thu, Aug 8, 2019	12.43	12.68	12.37	12.49
6851	NASDAQ	GT	Wed, Aug 7, 2019	12.40	12.50	12.17	12.37
6850	NASDAQ	GT	Tue, Aug 6, 2019	12.54	12.61	12.17	12.58
6849	NASDAQ	GT	Mon, Aug 5, 2019	12.59	12.66	12.11	12.41
6848	NASDAQ	GT	Fri, Aug 2, 2019	13.10	13.19	12.66	12.73
6847	NASDAQ	GT	Thu, Aug 1, 2019	13.72	13.80	13.15	13.22
6846	NASDAQ	GT	Wed, Jul 31, 2019	13.79	13.93	13.53	13.73
6845	NASDAQ	GT	Tue, Jul 30, 2019	13.74	13.94	13.36	13.92
6844	NASDAQ	GT	Mon, Jul 29, 2019	13.95	14.38	13.77	13.83
6843	NASDAQ	GT	Fri, Jul 26, 2019	13.50	14.40	12.56	14.16
6842	NASDAQ	GT	Thu, Jul 25, 2019	15.41	15.47	14.85	14.95
6841	NASDAQ	GT	Wed, Jul 24, 2019	15.39	15.68	15.38	15.60
6840	NASDAQ	GT	Tue, Jul 23, 2019	15.06	15.61	15.00	15.46
6839	NASDAQ	GT	Mon, Jul 22, 2019	14.86	15.08	14.62	14.80
6838	NASDAQ	GT	Fri, Jul 19, 2019	14.71	15.07	14.66	14.79
6837	NASDAQ	GT	Thu, Jul 18, 2019	14.75	14.92	14.59	14.65
6836	NASDAQ	GT	Wed, Jul 17, 2019	14.96	15.08	14.77	14.79
6835	NASDAQ	GT	Tue, Jul 16, 2019	14.93	15.26	14.80	15.09
6834	NASDAQ	GT	Mon, Jul 15, 2019	15.15	15.23	14.83	15.07
6833	NASDAQ	GT	Fri, Jul 12, 2019	14.68	15.27	14.68	15.14
6832	NASDAQ	GT	Thu, Jul 11, 2019	14.82	14.84	14.51	14.60
6831	NASDAQ	GT	Wed, Jul 10, 2019	14.61	14.84	14.45	14.74
6830	NASDAQ	GT	Tue, Jul 9, 2019	14.64	14.71	14.42	14.52
6829	NASDAQ	GT	Mon, Jul 8, 2019	14.98	15.16	14.65	14.73
6828	NASDAQ	GT	Fri, Jul 5, 2019	14.82	15.13	14.81	15.03
6827	NASDAQ	GT	Wed, Jul 3, 2019	15.05	15.07	14.81	14.87
6826	NASDAQ	GT	Tue, Jul 2, 2019	15.21	15.33	14.88	14.95
6825	NASDAQ	GT	Mon, Jul 1, 2019	15.72	15.83	15.17	15.26
6824	NASDAQ	GT	Fri, Jun 28, 2019	15.31	15.57	15.27	15.30
6823	NASDAQ	GT	Thu, Jun 27, 2019	15.14	15.37	15.08	15.24
6822	NASDAQ	GT	Wed, Jun 26, 2019	14.95	15.31	14.95	15.11
6821	NASDAQ	GT	Tue, Jun 25, 2019	14.91	15.15	14.83	14.86
6820	NASDAQ	GT	Mon, Jun 24, 2019	15.18	15.22	14.84	14.87
6819	NASDAQ	GT	Fri, Jun 21, 2019	15.06	15.25	14.88	15.18
6818	NASDAQ	GT	Thu, Jun 20, 2019	15.08	15.30	14.92	15.04
6817	NASDAQ	GT	Wed, Jun 19, 2019	14.97	15.05	14.80	14.92
6816	NASDAQ	GT	Tue, Jun 18, 2019	14.89	15.24	14.81	14.89
6815	NASDAQ	GT	Mon, Jun 17, 2019	14.86	14.98	14.72	14.81
6814	NASDAQ	GT	Fri, Jun 14, 2019	14.91	14.95	14.67	14.83
6813	NASDAQ	GT	Thu, Jun 13, 2019	14.91	15.14	14.81	14.91
6812	NASDAQ	GT	Wed, Jun 12, 2019	14.87	15.11	14.72	14.86
6811	NASDAQ	GT	Tue, Jun 11, 2019	14.90	15.24	14.87	14.92
6810	NASDAQ	GT	Mon, Jun 10, 2019	14.99	15.29	14.72	14.80
6809	NASDAQ	GT	Fri, Jun 7, 2019	14.78	15.04	14.68	14.92
6808	NASDAQ	GT	Thu, Jun 6, 2019	14.67	15.08	14.39	14.73
6807	NASDAQ	GT	Wed, Jun 5, 2019	14.46	14.66	13.99	14.51
6806	NASDAQ	GT	Tue, Jun 4, 2019	14.04	14.52	13.90	14.43
6805	NASDAQ	GT	Mon, Jun 3, 2019	13.32	14.08	13.23	13.87
6804	NASDAQ	GT	Fri, May 31, 2019	13.58	13.60	13.36	13.41
6803	NASDAQ	GT	Thu, May 30, 2019	14.26	14.41	13.89	13.93
6802	NASDAQ	GT	Wed, May 29, 2019	14.24	14.30	13.96	14.26
6801	NASDAQ	GT	Tue, May 28, 2019	14.65	14.71	14.28	14.31
6800	NASDAQ	GT	Fri, May 24, 2019	14.64	14.68	14.44	14.64
6799	NASDAQ	GT	Thu, May 23, 2019	14.83	14.88	14.46	14.58
6798	NASDAQ	GT	Wed, May 22, 2019	15.26	15.28	14.87	14.93
6797	NASDAQ	GT	Tue, May 21, 2019	15.42	15.60	15.29	15.39
6796	NASDAQ	GT	Mon, May 20, 2019	15.72	15.74	15.30	15.31
6795	NASDAQ	GT	Fri, May 17, 2019	15.95	16.09	15.71	15.73
6794	NASDAQ	GT	Thu, May 16, 2019	16.66	16.73	15.93	16.08
6793	NASDAQ	GT	Wed, May 15, 2019	16.50	16.78	16.20	16.76
6792	NASDAQ	GT	Tue, May 14, 2019	16.63	16.76	16.38	16.62
6791	NASDAQ	GT	Mon, May 13, 2019	16.80	16.81	16.15	16.59
6790	NASDAQ	GT	Fri, May 10, 2019	17.09	17.29	16.68	17.23
6789	NASDAQ	GT	Thu, May 9, 2019	17.25	17.26	16.87	17.17
6788	NASDAQ	GT	Wed, May 8, 2019	17.66	17.74	17.41	17.54
6787	NASDAQ	GT	Tue, May 7, 2019	18.07	18.20	17.45	17.68
6786	NASDAQ	GT	Mon, May 6, 2019	18.05	18.28	17.81	18.24
6785	NASDAQ	GT	Fri, May 3, 2019	18.39	18.51	18.31	18.40
6784	NASDAQ	GT	Thu, May 2, 2019	18.50	18.59	18.15	18.26
6783	NASDAQ	GT	Wed, May 1, 2019	19.27	19.32	18.51	18.52
6782	NASDAQ	GT	Tue, Apr 30, 2019	19.13	19.30	18.63	19.21
6781	NASDAQ	GT	Mon, Apr 29, 2019	19.04	19.66	19.03	19.19
6780	NASDAQ	GT	Fri, Apr 26, 2019	20.70	20.70	18.97	19.24
6779	NASDAQ	GT	Thu, Apr 25, 2019	20.01	20.01	19.50	19.57
6778	NASDAQ	GT	Wed, Apr 24, 2019	20.00	20.23	19.88	20.08
6777	NASDAQ	GT	Tue, Apr 23, 2019	20.27	20.31	19.88	20.09
6776	NASDAQ	GT	Mon, Apr 22, 2019	20.51	20.52	20.27	20.34
6775	NASDAQ	GT	Thu, Apr 18, 2019	20.40	20.61	20.35	20.51
6774	NASDAQ	GT	Wed, Apr 17, 2019	20.25	20.52	20.22	20.42
6773	NASDAQ	GT	Tue, Apr 16, 2019	19.94	20.14	19.91	20.10
6772	NASDAQ	GT	Mon, Apr 15, 2019	19.86	20.05	19.63	19.93
6771	NASDAQ	GT	Fri, Apr 12, 2019	19.58	20.21	19.55	19.77
6770	NASDAQ	GT	Thu, Apr 11, 2019	19.52	19.65	19.34	19.48
6769	NASDAQ	GT	Wed, Apr 10, 2019	19.18	19.61	19.09	19.52
6768	NASDAQ	GT	Tue, Apr 9, 2019	19.34	19.40	19.00	19.10
6767	NASDAQ	GT	Mon, Apr 8, 2019	19.35	19.48	19.30	19.37
6766	NASDAQ	GT	Fri, Apr 5, 2019	19.32	19.61	19.17	19.38
6765	NASDAQ	GT	Thu, Apr 4, 2019	18.89	19.59	18.72	19.32
6764	NASDAQ	GT	Wed, Apr 3, 2019	18.80	19.15	18.76	18.90
6763	NASDAQ	GT	Tue, Apr 2, 2019	18.69	18.79	18.52	18.62
6762	NASDAQ	GT	Mon, Apr 1, 2019	18.41	18.78	18.35	18.68
6761	NASDAQ	GT	Fri, Mar 29, 2019	18.02	18.27	18.02	18.15
6760	NASDAQ	GT	Thu, Mar 28, 2019	17.93	18.17	17.74	17.88
6759	NASDAQ	GT	Wed, Mar 27, 2019	17.99	18.22	17.72	17.94
6758	NASDAQ	GT	Tue, Mar 26, 2019	17.52	18.00	17.51	17.96
6757	NASDAQ	GT	Mon, Mar 25, 2019	17.44	17.52	17.30	17.45
6756	NASDAQ	GT	Fri, Mar 22, 2019	18.08	18.16	17.40	17.40
6755	NASDAQ	GT	Thu, Mar 21, 2019	17.76	18.35	17.75	18.23
6754	NASDAQ	GT	Wed, Mar 20, 2019	17.95	18.05	17.61	17.80
6753	NASDAQ	GT	Tue, Mar 19, 2019	17.92	18.38	17.85	17.92
6752	NASDAQ	GT	Mon, Mar 18, 2019	17.92	18.15	17.67	17.79
6751	NASDAQ	GT	Fri, Mar 15, 2019	17.70	17.90	17.69	17.90
6750	NASDAQ	GT	Thu, Mar 14, 2019	17.83	17.85	17.53	17.67
6749	NASDAQ	GT	Wed, Mar 13, 2019	17.90	17.95	17.70	17.78
6748	NASDAQ	GT	Tue, Mar 12, 2019	17.77	17.99	17.74	17.84
6747	NASDAQ	GT	Mon, Mar 11, 2019	17.68	17.95	17.61	17.74
6746	NASDAQ	GT	Fri, Mar 8, 2019	17.76	17.78	17.55	17.63
6745	NASDAQ	GT	Thu, Mar 7, 2019	18.14	18.23	17.85	17.91
6744	NASDAQ	GT	Wed, Mar 6, 2019	19.12	19.12	18.15	18.20
6743	NASDAQ	GT	Tue, Mar 5, 2019	19.70	19.70	19.17	19.23
6742	NASDAQ	GT	Mon, Mar 4, 2019	19.84	19.90	19.63	19.71
6741	NASDAQ	GT	Fri, Mar 1, 2019	19.85	20.09	19.69	19.75
6740	NASDAQ	GT	Thu, Feb 28, 2019	19.78	19.91	19.59	19.78
6739	NASDAQ	GT	Wed, Feb 27, 2019	19.83	20.17	19.59	19.79
6738	NASDAQ	GT	Tue, Feb 26, 2019	20.04	20.34	19.69	19.79
6737	NASDAQ	GT	Mon, Feb 25, 2019	19.47	20.30	19.44	20.08
6736	NASDAQ	GT	Fri, Feb 22, 2019	19.29	19.41	19.15	19.35
6735	NASDAQ	GT	Thu, Feb 21, 2019	19.28	19.42	19.06	19.17
6734	NASDAQ	GT	Wed, Feb 20, 2019	19.03	19.51	19.00	19.38
6733	NASDAQ	GT	Tue, Feb 19, 2019	18.84	19.19	18.74	19.00
6732	NASDAQ	GT	Fri, Feb 15, 2019	18.67	18.98	18.48	18.79
6731	NASDAQ	GT	Thu, Feb 14, 2019	18.52	18.72	18.35	18.46
6730	NASDAQ	GT	Wed, Feb 13, 2019	18.53	18.80	18.45	18.63
6729	NASDAQ	GT	Tue, Feb 12, 2019	18.82	18.89	18.38	18.52
6728	NASDAQ	GT	Mon, Feb 11, 2019	18.53	18.74	17.88	18.65
6727	NASDAQ	GT	Fri, Feb 8, 2019	19.83	20.18	18.49	18.69
6726	NASDAQ	GT	Thu, Feb 7, 2019	20.88	20.95	20.34	20.55
6725	NASDAQ	GT	Wed, Feb 6, 2019	21.10	21.31	20.95	21.01
6724	NASDAQ	GT	Tue, Feb 5, 2019	21.00	21.15	20.81	21.05
6723	NASDAQ	GT	Mon, Feb 4, 2019	20.96	21.14	20.73	21.00
6722	NASDAQ	GT	Fri, Feb 1, 2019	21.19	21.40	20.99	21.02
6721	NASDAQ	GT	Thu, Jan 31, 2019	20.96	21.23	20.84	21.19
6720	NASDAQ	GT	Wed, Jan 30, 2019	20.82	21.15	20.32	21.12
6719	NASDAQ	GT	Tue, Jan 29, 2019	20.48	20.97	20.30	20.87
6718	NASDAQ	GT	Mon, Jan 28, 2019	20.37	20.72	20.35	20.55
6717	NASDAQ	GT	Fri, Jan 25, 2019	20.45	20.98	20.34	20.53
6716	NASDAQ	GT	Thu, Jan 24, 2019	20.09	20.48	20.05	20.20
6715	NASDAQ	GT	Wed, Jan 23, 2019	20.43	20.64	19.76	20.11
6714	NASDAQ	GT	Tue, Jan 22, 2019	20.49	20.65	19.87	20.47
6713	NASDAQ	GT	Fri, Jan 18, 2019	20.28	20.83	20.10	20.58
6712	NASDAQ	GT	Thu, Jan 17, 2019	19.27	20.50	19.27	20.27
6711	NASDAQ	GT	Wed, Jan 16, 2019	19.17	19.73	19.01	19.53
6710	NASDAQ	GT	Tue, Jan 15, 2019	22.00	22.00	18.67	19.00
6709	NASDAQ	GT	Mon, Jan 14, 2019	21.15	22.17	21.10	21.85
6708	NASDAQ	GT	Fri, Jan 11, 2019	21.50	21.62	21.10	21.27
6707	NASDAQ	GT	Thu, Jan 10, 2019	21.41	21.81	21.16	21.52
6706	NASDAQ	GT	Wed, Jan 9, 2019	21.22	21.92	21.06	21.55
6705	NASDAQ	GT	Tue, Jan 8, 2019	21.26	21.50	20.84	21.06
6704	NASDAQ	GT	Mon, Jan 7, 2019	21.24	21.38	20.84	21.00
6703	NASDAQ	GT	Fri, Jan 4, 2019	20.60	21.35	20.32	21.18
6702	NASDAQ	GT	Thu, Jan 3, 2019	20.44	20.77	20.25	20.31
6701	NASDAQ	GT	Wed, Jan 2, 2019	20.11	20.98	19.91	20.67
6700	NASDAQ	GT	Mon, Dec 31, 2018	20.52	20.63	19.92	20.41
6699	NASDAQ	GT	Fri, Dec 28, 2018	20.37	20.73	20.13	20.34
6698	NASDAQ	GT	Thu, Dec 27, 2018	19.91	20.24	19.31	20.23
6697	NASDAQ	GT	Wed, Dec 26, 2018	19.43	20.25	18.79	20.23
6696	NASDAQ	GT	Mon, Dec 24, 2018	19.82	19.87	19.18	19.30
6695	NASDAQ	GT	Fri, Dec 21, 2018	20.26	20.83	19.79	19.87
6694	NASDAQ	GT	Thu, Dec 20, 2018	20.29	20.81	20.04	20.34
6693	NASDAQ	GT	Wed, Dec 19, 2018	20.50	21.33	20.22	20.42
6692	NASDAQ	GT	Tue, Dec 18, 2018	20.78	21.20	20.48	20.61
6691	NASDAQ	GT	Mon, Dec 17, 2018	20.67	21.26	20.40	20.57
6690	NASDAQ	GT	Fri, Dec 14, 2018	21.10	21.31	20.72	20.78
6689	NASDAQ	GT	Thu, Dec 13, 2018	22.01	22.09	21.23	21.34
6688	NASDAQ	GT	Wed, Dec 12, 2018	22.03	22.29	21.87	21.89
6687	NASDAQ	GT	Tue, Dec 11, 2018	22.01	22.26	21.55	21.71
6686	NASDAQ	GT	Mon, Dec 10, 2018	22.05	22.10	21.27	21.59
6685	NASDAQ	GT	Fri, Dec 7, 2018	22.58	22.94	22.02	22.12
6684	NASDAQ	GT	Thu, Dec 6, 2018	22.68	22.74	22.27	22.59
6683	NASDAQ	GT	Tue, Dec 4, 2018	23.64	23.73	22.78	23.01
6682	NASDAQ	GT	Mon, Dec 3, 2018	23.51	23.95	23.42	23.78
6681	NASDAQ	GT	Fri, Nov 30, 2018	23.11	23.21	22.86	23.16
6680	NASDAQ	GT	Thu, Nov 29, 2018	23.04	23.29	22.79	23.07
6679	NASDAQ	GT	Wed, Nov 28, 2018	23.04	23.32	22.66	23.29
6678	NASDAQ	GT	Tue, Nov 27, 2018	23.15	23.30	22.84	23.04
6677	NASDAQ	GT	Mon, Nov 26, 2018	22.84	23.31	22.73	23.26
6676	NASDAQ	GT	Fri, Nov 23, 2018	22.54	22.98	22.39	22.54
6675	NASDAQ	GT	Wed, Nov 21, 2018	22.53	22.99	22.45	22.67
6674	NASDAQ	GT	Tue, Nov 20, 2018	22.15	22.75	22.03	22.39
6673	NASDAQ	GT	Mon, Nov 19, 2018	22.34	22.70	22.18	22.35
6672	NASDAQ	GT	Fri, Nov 16, 2018	22.10	22.60	21.78	22.35
6671	NASDAQ	GT	Thu, Nov 15, 2018	22.62	22.62	21.70	22.22
6670	NASDAQ	GT	Wed, Nov 14, 2018	22.76	23.32	22.61	22.80
6669	NASDAQ	GT	Tue, Nov 13, 2018	22.14	23.00	22.02	22.54
6668	NASDAQ	GT	Mon, Nov 12, 2018	21.97	22.52	21.94	22.05
6667	NASDAQ	GT	Fri, Nov 9, 2018	22.00	22.11	21.70	21.99
6666	NASDAQ	GT	Thu, Nov 8, 2018	22.00	22.35	21.91	22.10
6665	NASDAQ	GT	Wed, Nov 7, 2018	22.42	22.44	21.63	22.17
6664	NASDAQ	GT	Tue, Nov 6, 2018	21.60	22.55	21.60	22.29
6663	NASDAQ	GT	Mon, Nov 5, 2018	21.60	21.89	21.26	21.65
6662	NASDAQ	GT	Fri, Nov 2, 2018	21.83	21.94	21.30	21.56
6661	NASDAQ	GT	Thu, Nov 1, 2018	21.21	21.97	21.08	21.83
6660	NASDAQ	GT	Wed, Oct 31, 2018	21.70	21.84	21.01	21.06
6659	NASDAQ	GT	Tue, Oct 30, 2018	21.03	21.85	20.73	21.58
6658	NASDAQ	GT	Mon, Oct 29, 2018	20.89	21.86	20.76	21.04
6657	NASDAQ	GT	Fri, Oct 26, 2018	19.39	20.92	19.25	20.34
6656	NASDAQ	GT	Thu, Oct 25, 2018	19.85	20.79	19.85	20.57
6655	NASDAQ	GT	Wed, Oct 24, 2018	20.80	20.81	19.80	19.81
6654	NASDAQ	GT	Tue, Oct 23, 2018	19.86	20.79	19.37	20.71
6653	NASDAQ	GT	Mon, Oct 22, 2018	20.43	20.58	19.91	20.14
6652	NASDAQ	GT	Fri, Oct 19, 2018	20.26	20.65	19.99	20.27
6651	NASDAQ	GT	Thu, Oct 18, 2018	21.38	21.41	20.23	20.43
6650	NASDAQ	GT	Wed, Oct 17, 2018	21.62	21.74	21.30	21.45
6649	NASDAQ	GT	Tue, Oct 16, 2018	21.18	21.69	20.91	21.63
6648	NASDAQ	GT	Mon, Oct 15, 2018	20.63	21.30	20.59	21.01
6647	NASDAQ	GT	Fri, Oct 12, 2018	20.74	20.76	20.31	20.59
6646	NASDAQ	GT	Thu, Oct 11, 2018	20.81	21.12	20.43	20.50
6645	NASDAQ	GT	Wed, Oct 10, 2018	21.69	21.78	20.61	20.80
6644	NASDAQ	GT	Tue, Oct 9, 2018	22.39	22.63	21.57	21.62
6643	NASDAQ	GT	Mon, Oct 8, 2018	22.16	22.66	22.00	22.51
6642	NASDAQ	GT	Fri, Oct 5, 2018	23.17	23.27	21.86	22.11
6641	NASDAQ	GT	Thu, Oct 4, 2018	23.70	23.93	23.12	23.23
6640	NASDAQ	GT	Wed, Oct 3, 2018	23.51	23.83	23.24	23.68
6639	NASDAQ	GT	Tue, Oct 2, 2018	23.79	23.94	23.25	23.43
6638	NASDAQ	GT	Mon, Oct 1, 2018	23.64	23.97	23.54	23.57
6637	NASDAQ	GT	Fri, Sep 28, 2018	23.11	23.67	22.60	23.39
6636	NASDAQ	GT	Thu, Sep 27, 2018	23.41	23.51	23.12	23.23
6635	NASDAQ	GT	Wed, Sep 26, 2018	23.38	23.72	23.29	23.32
6634	NASDAQ	GT	Tue, Sep 25, 2018	23.77	23.86	23.42	23.46
6633	NASDAQ	GT	Mon, Sep 24, 2018	24.49	24.54	23.74	23.84
6632	NASDAQ	GT	Fri, Sep 21, 2018	24.74	24.82	24.29	24.57
6631	NASDAQ	GT	Thu, Sep 20, 2018	24.45	24.85	24.33	24.64
6630	NASDAQ	GT	Wed, Sep 19, 2018	24.12	24.59	24.09	24.29
6629	NASDAQ	GT	Tue, Sep 18, 2018	23.41	24.12	23.41	24.05
6628	NASDAQ	GT	Mon, Sep 17, 2018	23.65	24.14	23.55	23.97
6627	NASDAQ	GT	Fri, Sep 14, 2018	23.44	23.89	23.44	23.64
6626	NASDAQ	GT	Thu, Sep 13, 2018	23.30	23.60	23.17	23.36
6625	NASDAQ	GT	Wed, Sep 12, 2018	22.94	23.03	22.49	22.98
6624	NASDAQ	GT	Tue, Sep 11, 2018	23.27	23.30	22.88	22.99
6623	NASDAQ	GT	Mon, Sep 10, 2018	23.86	24.22	23.23	23.30
6622	NASDAQ	GT	Fri, Sep 7, 2018	23.35	23.87	23.29	23.72
6621	NASDAQ	GT	Thu, Sep 6, 2018	23.26	23.60	23.11	23.48
6620	NASDAQ	GT	Wed, Sep 5, 2018	22.34	23.61	22.15	23.42
6619	NASDAQ	GT	Tue, Sep 4, 2018	22.74	22.80	22.22	22.35
6618	NASDAQ	GT	Fri, Aug 31, 2018	23.25	23.37	22.13	22.69
6617	NASDAQ	GT	Thu, Aug 30, 2018	24.09	24.23	23.58	23.73
6616	NASDAQ	GT	Wed, Aug 29, 2018	24.34	24.34	23.84	24.10
6615	NASDAQ	GT	Tue, Aug 28, 2018	24.49	24.55	24.12	24.33
6614	NASDAQ	GT	Mon, Aug 27, 2018	23.71	24.73	23.71	24.38
6613	NASDAQ	GT	Fri, Aug 24, 2018	23.74	23.91	23.50	23.58
6612	NASDAQ	GT	Thu, Aug 23, 2018	23.66	23.79	23.50	23.58
6611	NASDAQ	GT	Wed, Aug 22, 2018	23.96	24.22	23.53	23.69
6610	NASDAQ	GT	Tue, Aug 21, 2018	24.54	24.85	24.50	24.71
6609	NASDAQ	GT	Mon, Aug 20, 2018	24.04	24.49	24.04	24.44
6608	NASDAQ	GT	Fri, Aug 17, 2018	23.63	24.03	23.61	24.01
6607	NASDAQ	GT	Thu, Aug 16, 2018	23.47	23.93	23.42	23.71
6606	NASDAQ	GT	Wed, Aug 15, 2018	23.45	23.52	23.12	23.37
6605	NASDAQ	GT	Tue, Aug 14, 2018	23.60	24.03	23.50	23.56
6604	NASDAQ	GT	Mon, Aug 13, 2018	23.61	24.11	23.30	23.55
6603	NASDAQ	GT	Fri, Aug 10, 2018	24.70	24.76	24.11	24.28
6602	NASDAQ	GT	Thu, Aug 9, 2018	24.68	24.91	24.58	24.77
6601	NASDAQ	GT	Wed, Aug 8, 2018	25.41	25.41	24.48	24.71
6600	NASDAQ	GT	Tue, Aug 7, 2018	25.00	25.24	24.97	25.02
6599	NASDAQ	GT	Mon, Aug 6, 2018	24.50	25.17	24.40	24.97
6598	NASDAQ	GT	Fri, Aug 3, 2018	24.27	24.74	24.20	24.63
6597	NASDAQ	GT	Thu, Aug 2, 2018	23.72	24.46	23.65	24.27
6596	NASDAQ	GT	Wed, Aug 1, 2018	24.23	24.30	23.12	23.90
6595	NASDAQ	GT	Tue, Jul 31, 2018	23.77	24.23	23.72	24.21
6594	NASDAQ	GT	Mon, Jul 30, 2018	22.80	24.71	22.80	24.12
6593	NASDAQ	GT	Fri, Jul 27, 2018	20.84	23.30	20.75	23.15
6592	NASDAQ	GT	Thu, Jul 26, 2018	21.62	22.01	21.10	21.15
6591	NASDAQ	GT	Wed, Jul 25, 2018	21.56	21.71	20.96	21.64
6590	NASDAQ	GT	Tue, Jul 24, 2018	21.66	21.91	21.60	21.68
6589	NASDAQ	GT	Mon, Jul 23, 2018	21.68	21.74	21.07	21.55
6588	NASDAQ	GT	Fri, Jul 20, 2018	21.78	21.89	21.51	21.62
6587	NASDAQ	GT	Thu, Jul 19, 2018	22.05	22.15	21.75	21.95
6586	NASDAQ	GT	Wed, Jul 18, 2018	22.00	22.29	21.82	22.07
6585	NASDAQ	GT	Tue, Jul 17, 2018	21.14	22.08	21.11	22.00
6584	NASDAQ	GT	Mon, Jul 16, 2018	22.68	22.74	22.29	22.42
6583	NASDAQ	GT	Fri, Jul 13, 2018	23.18	23.27	22.62	22.68
6582	NASDAQ	GT	Thu, Jul 12, 2018	23.42	23.49	23.07	23.24
6581	NASDAQ	GT	Wed, Jul 11, 2018	23.68	23.74	23.26	23.36
6580	NASDAQ	GT	Tue, Jul 10, 2018	24.01	24.24	23.74	23.84
6579	NASDAQ	GT	Mon, Jul 9, 2018	23.89	24.35	23.75	24.12
6578	NASDAQ	GT	Fri, Jul 6, 2018	23.83	24.05	23.63	23.80
6577	NASDAQ	GT	Thu, Jul 5, 2018	23.38	24.08	23.38	23.77
6576	NASDAQ	GT	Tue, Jul 3, 2018	23.50	23.69	23.12	23.27
6575	NASDAQ	GT	Mon, Jul 2, 2018	23.09	23.46	22.73	23.38
6574	NASDAQ	GT	Fri, Jun 29, 2018	23.74	23.94	23.28	23.29
6573	NASDAQ	GT	Thu, Jun 28, 2018	24.24	24.29	23.54	23.64
6572	NASDAQ	GT	Wed, Jun 27, 2018	24.45	24.80	24.30	24.31
6571	NASDAQ	GT	Tue, Jun 26, 2018	24.64	24.83	24.17	24.45
6570	NASDAQ	GT	Mon, Jun 25, 2018	24.54	24.66	23.97	24.61
6569	NASDAQ	GT	Fri, Jun 22, 2018	24.61	25.11	24.48	24.63
6568	NASDAQ	GT	Thu, Jun 21, 2018	24.86	25.00	24.54	24.57
6567	NASDAQ	GT	Wed, Jun 20, 2018	25.15	25.23	24.83	25.01
6566	NASDAQ	GT	Tue, Jun 19, 2018	24.99	25.08	24.62	25.03
6565	NASDAQ	GT	Mon, Jun 18, 2018	24.96	25.46	24.96	25.16
6564	NASDAQ	GT	Fri, Jun 15, 2018	25.02	25.17	24.64	25.07
6563	NASDAQ	GT	Thu, Jun 14, 2018	25.12	25.22	25.02	25.10
6562	NASDAQ	GT	Wed, Jun 13, 2018	25.13	25.20	24.95	25.06
6561	NASDAQ	GT	Tue, Jun 12, 2018	25.40	25.42	24.88	25.16
6560	NASDAQ	GT	Mon, Jun 11, 2018	25.35	25.82	25.35	25.38
6559	NASDAQ	GT	Fri, Jun 8, 2018	25.17	25.37	25.05	25.31
6558	NASDAQ	GT	Thu, Jun 7, 2018	25.01	25.76	24.97	25.29
6557	NASDAQ	GT	Wed, Jun 6, 2018	24.73	25.02	24.41	25.02
6556	NASDAQ	GT	Tue, Jun 5, 2018	24.61	24.72	24.47	24.57
6555	NASDAQ	GT	Mon, Jun 4, 2018	24.47	24.72	24.40	24.61
6554	NASDAQ	GT	Fri, Jun 1, 2018	24.74	25.14	24.41	24.44
6553	NASDAQ	GT	Thu, May 31, 2018	24.64	24.83	24.12	24.43
6552	NASDAQ	GT	Wed, May 30, 2018	24.76	24.82	24.40	24.61
6551	NASDAQ	GT	Tue, May 29, 2018	25.00	25.09	24.41	24.59
6550	NASDAQ	GT	Fri, May 25, 2018	25.15	25.37	25.07	25.19
6549	NASDAQ	GT	Thu, May 24, 2018	25.25	25.42	24.96	25.21
6548	NASDAQ	GT	Wed, May 23, 2018	25.60	25.69	25.08	25.27
6547	NASDAQ	GT	Tue, May 22, 2018	26.10	26.23	25.55	25.72
6546	NASDAQ	GT	Mon, May 21, 2018	26.11	26.43	26.01	26.04
6545	NASDAQ	GT	Fri, May 18, 2018	26.25	26.30	26.03	26.15
6544	NASDAQ	GT	Thu, May 17, 2018	26.41	26.53	26.16	26.32
6543	NASDAQ	GT	Wed, May 16, 2018	25.78	26.48	25.74	26.40
6542	NASDAQ	GT	Tue, May 15, 2018	25.45	26.15	25.43	25.76
6541	NASDAQ	GT	Mon, May 14, 2018	25.55	25.65	25.38	25.48
6540	NASDAQ	GT	Fri, May 11, 2018	25.69	25.86	25.36	25.54
6539	NASDAQ	GT	Thu, May 10, 2018	25.21	25.77	25.18	25.73
6538	NASDAQ	GT	Wed, May 9, 2018	25.00	25.35	24.88	25.19
6537	NASDAQ	GT	Tue, May 8, 2018	25.12	25.12	24.78	24.92
6536	NASDAQ	GT	Mon, May 7, 2018	25.34	25.45	24.93	25.16
6535	NASDAQ	GT	Fri, May 4, 2018	25.05	25.56	24.90	25.28
6534	NASDAQ	GT	Thu, May 3, 2018	25.24	25.33	24.64	25.08
6533	NASDAQ	GT	Wed, May 2, 2018	25.46	25.69	25.29	25.33
6532	NASDAQ	GT	Tue, May 1, 2018	25.23	25.49	25.06	25.40
6531	NASDAQ	GT	Mon, Apr 30, 2018	25.33	25.52	25.08	25.11
6530	NASDAQ	GT	Fri, Apr 27, 2018	25.50	25.88	25.34	25.50
6529	NASDAQ	GT	Thu, Apr 26, 2018	25.41	25.66	25.21	25.40
6528	NASDAQ	GT	Wed, Apr 25, 2018	26.45	26.50	25.28	25.51
6527	NASDAQ	GT	Tue, Apr 24, 2018	27.10	27.26	26.70	26.87
6526	NASDAQ	GT	Mon, Apr 23, 2018	27.19	27.35	26.90	27.01
6525	NASDAQ	GT	Fri, Apr 20, 2018	27.04	27.22	26.69	27.01
6524	NASDAQ	GT	Thu, Apr 19, 2018	27.29	27.34	26.65	26.95
6523	NASDAQ	GT	Wed, Apr 18, 2018	27.78	27.94	27.21	27.28
6522	NASDAQ	GT	Tue, Apr 17, 2018	28.03	28.26	27.73	27.82
6521	NASDAQ	GT	Mon, Apr 16, 2018	28.00	28.34	27.90	28.21
6520	NASDAQ	GT	Fri, Apr 13, 2018	27.99	28.27	27.74	27.84
6519	NASDAQ	GT	Thu, Apr 12, 2018	27.92	27.92	27.59	27.74
6518	NASDAQ	GT	Wed, Apr 11, 2018	27.66	27.91	27.52	27.65
6517	NASDAQ	GT	Tue, Apr 10, 2018	27.42	27.99	27.42	27.80
6516	NASDAQ	GT	Mon, Apr 9, 2018	27.00	27.38	26.69	27.12
6515	NASDAQ	GT	Fri, Apr 6, 2018	27.50	27.76	26.47	26.81
6514	NASDAQ	GT	Thu, Apr 5, 2018	27.44	27.99	27.19	27.74
6513	NASDAQ	GT	Wed, Apr 4, 2018	26.40	27.50	26.37	27.25
6512	NASDAQ	GT	Tue, Apr 3, 2018	26.39	26.89	26.31	26.78
6511	NASDAQ	GT	Mon, Apr 2, 2018	26.58	26.76	25.88	26.12
6510	NASDAQ	GT	Thu, Mar 29, 2018	26.54	26.78	26.42	26.58
6509	NASDAQ	GT	Wed, Mar 28, 2018	26.70	26.92	26.29	26.36
6508	NASDAQ	GT	Tue, Mar 27, 2018	26.94	27.08	26.46	26.73
6507	NASDAQ	GT	Mon, Mar 26, 2018	26.92	27.11	26.26	26.88
6506	NASDAQ	GT	Fri, Mar 23, 2018	27.48	27.71	26.58	26.61
6505	NASDAQ	GT	Thu, Mar 22, 2018	27.82	28.06	27.34	27.36
6504	NASDAQ	GT	Wed, Mar 21, 2018	28.00	28.59	28.00	28.18
6503	NASDAQ	GT	Tue, Mar 20, 2018	28.15	28.29	27.96	28.04
6502	NASDAQ	GT	Mon, Mar 19, 2018	28.52	28.60	27.84	28.08
6501	NASDAQ	GT	Fri, Mar 16, 2018	28.04	28.59	28.01	28.51
6500	NASDAQ	GT	Thu, Mar 15, 2018	28.03	28.30	27.82	28.03
6499	NASDAQ	GT	Wed, Mar 14, 2018	28.46	28.59	27.98	28.04
6498	NASDAQ	GT	Tue, Mar 13, 2018	29.00	29.07	28.25	28.35
6497	NASDAQ	GT	Mon, Mar 12, 2018	28.79	29.19	28.70	28.89
6496	NASDAQ	GT	Fri, Mar 9, 2018	28.62	29.04	28.50	28.75
6495	NASDAQ	GT	Thu, Mar 8, 2018	28.46	28.75	28.32	28.46
6494	NASDAQ	GT	Wed, Mar 7, 2018	28.06	28.40	28.00	28.31
6493	NASDAQ	GT	Tue, Mar 6, 2018	28.23	28.60	28.03	28.37
6492	NASDAQ	GT	Mon, Mar 5, 2018	27.92	28.41	27.90	28.16
6491	NASDAQ	GT	Fri, Mar 2, 2018	28.02	28.51	27.85	28.14
6490	NASDAQ	GT	Thu, Mar 1, 2018	28.82	29.06	28.03	28.19
6489	NASDAQ	GT	Wed, Feb 28, 2018	29.60	29.75	28.94	28.94
6488	NASDAQ	GT	Tue, Feb 27, 2018	29.87	30.01	29.47	29.49
6487	NASDAQ	GT	Mon, Feb 26, 2018	29.70	29.90	29.46	29.82
6486	NASDAQ	GT	Fri, Feb 23, 2018	29.20	29.66	29.20	29.52
6485	NASDAQ	GT	Thu, Feb 22, 2018	29.35	29.42	28.92	29.13
6484	NASDAQ	GT	Wed, Feb 21, 2018	29.45	29.63	29.12	29.15
6483	NASDAQ	GT	Tue, Feb 20, 2018	29.56	29.78	29.22	29.48
6482	NASDAQ	GT	Fri, Feb 16, 2018	30.00	30.01	29.61	29.66
6481	NASDAQ	GT	Thu, Feb 15, 2018	29.79	30.07	29.56	29.96
6480	NASDAQ	GT	Wed, Feb 14, 2018	29.00	29.67	28.81	29.58
6479	NASDAQ	GT	Tue, Feb 13, 2018	29.94	30.21	29.05	29.34
6478	NASDAQ	GT	Mon, Feb 12, 2018	30.25	30.73	29.97	30.11
6477	NASDAQ	GT	Fri, Feb 9, 2018	30.98	31.79	29.39	29.99
6476	NASDAQ	GT	Thu, Feb 8, 2018	33.47	33.47	30.57	30.75
6475	NASDAQ	GT	Wed, Feb 7, 2018	33.14	33.88	33.01	33.47
6474	NASDAQ	GT	Tue, Feb 6, 2018	32.57	33.67	32.10	33.38
6473	NASDAQ	GT	Mon, Feb 5, 2018	34.17	34.66	32.72	32.80
6472	NASDAQ	GT	Fri, Feb 2, 2018	34.51	34.76	34.27	34.35
6471	NASDAQ	GT	Thu, Feb 1, 2018	34.64	34.73	34.25	34.51
6470	NASDAQ	GT	Wed, Jan 31, 2018	35.35	35.45	34.76	34.82
6469	NASDAQ	GT	Tue, Jan 30, 2018	35.41	35.55	34.94	35.44
6468	NASDAQ	GT	Mon, Jan 29, 2018	35.67	36.07	35.64	35.66
6467	NASDAQ	GT	Fri, Jan 26, 2018	35.64	35.91	35.47	35.76
6466	NASDAQ	GT	Thu, Jan 25, 2018	35.51	35.68	35.14	35.47
6465	NASDAQ	GT	Wed, Jan 24, 2018	35.30	36.00	35.16	35.37
6464	NASDAQ	GT	Tue, Jan 23, 2018	35.52	35.59	35.09	35.20
6463	NASDAQ	GT	Mon, Jan 22, 2018	35.00	35.67	34.92	35.62
6462	NASDAQ	GT	Fri, Jan 19, 2018	34.23	35.00	33.95	34.99
6461	NASDAQ	GT	Thu, Jan 18, 2018	34.28	34.52	33.80	34.08
6460	NASDAQ	GT	Wed, Jan 17, 2018	33.41	35.29	33.27	34.37
6459	NASDAQ	GT	Tue, Jan 16, 2018	34.00	34.17	33.31	33.50
6458	NASDAQ	GT	Fri, Jan 12, 2018	33.53	34.08	33.53	33.91
6457	NASDAQ	GT	Thu, Jan 11, 2018	33.58	33.88	33.49	33.59
6456	NASDAQ	GT	Wed, Jan 10, 2018	33.83	33.88	33.42	33.47
6455	NASDAQ	GT	Tue, Jan 9, 2018	33.35	34.29	33.27	33.89
6454	NASDAQ	GT	Mon, Jan 8, 2018	32.83	33.20	32.70	33.13
6453	NASDAQ	GT	Fri, Jan 5, 2018	32.69	32.91	32.37	32.84
6452	NASDAQ	GT	Thu, Jan 4, 2018	31.95	32.62	31.87	32.58
6451	NASDAQ	GT	Wed, Jan 3, 2018	32.39	32.40	31.66	31.86
6450	NASDAQ	GT	Tue, Jan 2, 2018	32.42	32.49	31.93	32.32
6449	NASDAQ	GT	Fri, Dec 29, 2017	32.87	32.88	32.31	32.31
6448	NASDAQ	GT	Thu, Dec 28, 2017	32.62	32.77	32.45	32.75
6447	NASDAQ	GT	Wed, Dec 27, 2017	32.60	32.85	32.50	32.59
6446	NASDAQ	GT	Tue, Dec 26, 2017	32.83	33.07	32.53	32.60
6445	NASDAQ	GT	Fri, Dec 22, 2017	32.54	32.89	32.32	32.85
6444	NASDAQ	GT	Thu, Dec 21, 2017	32.45	32.85	32.45	32.57
6443	NASDAQ	GT	Wed, Dec 20, 2017	32.33	32.52	32.21	32.42
6442	NASDAQ	GT	Tue, Dec 19, 2017	32.14	32.44	32.00	32.17
6441	NASDAQ	GT	Mon, Dec 18, 2017	31.88	32.49	31.63	31.98
6440	NASDAQ	GT	Fri, Dec 15, 2017	31.52	31.67	31.33	31.46
6439	NASDAQ	GT	Thu, Dec 14, 2017	31.75	31.84	31.24	31.30
6438	NASDAQ	GT	Wed, Dec 13, 2017	31.50	31.97	31.47	31.77
6437	NASDAQ	GT	Tue, Dec 12, 2017	31.50	31.72	31.34	31.57
6436	NASDAQ	GT	Mon, Dec 11, 2017	31.68	31.83	31.36	31.41
6435	NASDAQ	GT	Fri, Dec 8, 2017	31.55	31.85	31.45	31.75
6434	NASDAQ	GT	Thu, Dec 7, 2017	31.25	31.54	31.11	31.32
6433	NASDAQ	GT	Wed, Dec 6, 2017	32.14	32.27	31.31	31.36
6432	NASDAQ	GT	Tue, Dec 5, 2017	32.09	32.26	31.66	32.22
6431	NASDAQ	GT	Mon, Dec 4, 2017	32.39	32.68	31.96	32.07
6430	NASDAQ	GT	Fri, Dec 1, 2017	32.34	32.47	31.60	32.12
6429	NASDAQ	GT	Thu, Nov 30, 2017	32.25	32.69	32.25	32.37
6428	NASDAQ	GT	Wed, Nov 29, 2017	31.83	32.43	31.71	32.14
6427	NASDAQ	GT	Tue, Nov 28, 2017	31.14	31.85	31.02	31.81
6426	NASDAQ	GT	Mon, Nov 27, 2017	30.69	30.92	30.61	30.89
6425	NASDAQ	GT	Fri, Nov 24, 2017	30.72	30.73	30.41	30.67
6424	NASDAQ	GT	Wed, Nov 22, 2017	30.71	30.89	30.55	30.69
6423	NASDAQ	GT	Tue, Nov 21, 2017	30.66	31.00	30.55	30.82
6422	NASDAQ	GT	Mon, Nov 20, 2017	30.08	30.93	30.05	30.65
6421	NASDAQ	GT	Fri, Nov 17, 2017	29.48	30.00	29.45	29.94
6420	NASDAQ	GT	Thu, Nov 16, 2017	29.22	29.35	29.10	29.31
6419	NASDAQ	GT	Wed, Nov 15, 2017	29.28	29.37	28.96	29.06
6418	NASDAQ	GT	Tue, Nov 14, 2017	29.15	29.50	29.02	29.36
6417	NASDAQ	GT	Mon, Nov 13, 2017	29.04	29.43	29.00	29.23
6416	NASDAQ	GT	Fri, Nov 10, 2017	29.18	29.27	28.81	29.07
6415	NASDAQ	GT	Thu, Nov 9, 2017	29.08	29.33	29.02	29.15
6414	NASDAQ	GT	Wed, Nov 8, 2017	29.54	29.71	29.08	29.24
6413	NASDAQ	GT	Tue, Nov 7, 2017	29.23	29.76	29.16	29.59
6412	NASDAQ	GT	Mon, Nov 6, 2017	29.45	29.58	29.05	29.29
6411	NASDAQ	GT	Fri, Nov 3, 2017	29.91	30.07	29.40	29.45
6410	NASDAQ	GT	Thu, Nov 2, 2017	30.22	30.22	29.38	29.94
6409	NASDAQ	GT	Wed, Nov 1, 2017	30.18	30.73	30.14	30.23
6408	NASDAQ	GT	Tue, Oct 31, 2017	31.04	31.05	30.47	30.59
6407	NASDAQ	GT	Mon, Oct 30, 2017	31.00	31.68	30.30	31.16
6406	NASDAQ	GT	Fri, Oct 27, 2017	31.98	32.51	31.23	32.18
6405	NASDAQ	GT	Thu, Oct 26, 2017	34.00	34.03	33.56	33.67
6404	NASDAQ	GT	Wed, Oct 25, 2017	33.98	33.99	33.53	33.95
6403	NASDAQ	GT	Tue, Oct 24, 2017	34.16	34.52	33.91	34.06
6402	NASDAQ	GT	Mon, Oct 23, 2017	34.08	34.10	33.62	33.91
6401	NASDAQ	GT	Fri, Oct 20, 2017	33.60	34.02	33.41	33.94
6400	NASDAQ	GT	Thu, Oct 19, 2017	33.21	33.61	32.82	33.60
6399	NASDAQ	GT	Wed, Oct 18, 2017	33.22	33.58	33.22	33.39
6398	NASDAQ	GT	Tue, Oct 17, 2017	33.05	33.16	32.89	33.03
6397	NASDAQ	GT	Mon, Oct 16, 2017	32.95	33.27	32.89	33.04
6396	NASDAQ	GT	Fri, Oct 13, 2017	32.86	33.24	32.78	33.01
6395	NASDAQ	GT	Thu, Oct 12, 2017	32.85	32.97	32.40	32.71
6394	NASDAQ	GT	Wed, Oct 11, 2017	33.30	33.73	32.79	32.99
6393	NASDAQ	GT	Tue, Oct 10, 2017	32.87	33.10	32.63	33.02
6392	NASDAQ	GT	Mon, Oct 9, 2017	32.84	32.89	32.35	32.72
6391	NASDAQ	GT	Fri, Oct 6, 2017	33.21	33.26	32.72	32.77
6390	NASDAQ	GT	Thu, Oct 5, 2017	33.38	33.50	33.10	33.16
6389	NASDAQ	GT	Wed, Oct 4, 2017	33.27	33.59	33.20	33.36
6388	NASDAQ	GT	Tue, Oct 3, 2017	33.87	33.99	33.22	33.31
6387	NASDAQ	GT	Mon, Oct 2, 2017	33.26	33.60	33.11	33.57
6386	NASDAQ	GT	Fri, Sep 29, 2017	33.10	33.29	32.96	33.25
6385	NASDAQ	GT	Thu, Sep 28, 2017	33.25	33.33	32.84	33.06
6384	NASDAQ	GT	Wed, Sep 27, 2017	33.13	33.71	32.94	33.29
6383	NASDAQ	GT	Tue, Sep 26, 2017	32.87	33.26	32.77	33.02
6382	NASDAQ	GT	Mon, Sep 25, 2017	32.51	32.97	32.51	32.91
6381	NASDAQ	GT	Fri, Sep 22, 2017	32.24	32.64	32.10	32.57
6380	NASDAQ	GT	Thu, Sep 21, 2017	32.36	32.53	32.22	32.46
6379	NASDAQ	GT	Wed, Sep 20, 2017	32.19	32.42	31.96	32.27
6378	NASDAQ	GT	Tue, Sep 19, 2017	32.38	32.40	31.77	32.08
6377	NASDAQ	GT	Mon, Sep 18, 2017	32.46	32.58	32.31	32.38
6376	NASDAQ	GT	Fri, Sep 15, 2017	32.07	32.47	31.81	32.43
6375	NASDAQ	GT	Thu, Sep 14, 2017	32.23	32.53	32.08	32.25
6374	NASDAQ	GT	Wed, Sep 13, 2017	32.65	32.69	32.27	32.30
6373	NASDAQ	GT	Tue, Sep 12, 2017	32.00	32.89	31.89	32.63
6372	NASDAQ	GT	Mon, Sep 11, 2017	30.77	31.81	30.74	31.55
6371	NASDAQ	GT	Fri, Sep 8, 2017	30.31	30.48	30.13	30.31
6370	NASDAQ	GT	Thu, Sep 7, 2017	30.53	30.53	30.15	30.29
6369	NASDAQ	GT	Wed, Sep 6, 2017	30.41	30.78	30.34	30.44
6368	NASDAQ	GT	Tue, Sep 5, 2017	30.49	30.74	30.28	30.41
6367	NASDAQ	GT	Fri, Sep 1, 2017	30.44	30.88	30.39	30.54
6366	NASDAQ	GT	Thu, Aug 31, 2017	30.18	30.43	30.04	30.30
6365	NASDAQ	GT	Wed, Aug 30, 2017	30.23	30.24	29.87	29.98
6364	NASDAQ	GT	Tue, Aug 29, 2017	30.05	30.26	29.83	30.20
6363	NASDAQ	GT	Mon, Aug 28, 2017	30.15	30.35	30.08	30.32
6362	NASDAQ	GT	Fri, Aug 25, 2017	30.09	30.29	29.99	30.07
6361	NASDAQ	GT	Thu, Aug 24, 2017	29.86	30.11	29.73	29.96
6360	NASDAQ	GT	Wed, Aug 23, 2017	29.77	30.06	29.71	29.77
6359	NASDAQ	GT	Tue, Aug 22, 2017	29.84	30.07	29.74	29.94
6358	NASDAQ	GT	Mon, Aug 21, 2017	29.71	29.78	29.45	29.74
6357	NASDAQ	GT	Fri, Aug 18, 2017	29.91	30.02	29.60	29.75
6356	NASDAQ	GT	Thu, Aug 17, 2017	30.14	30.29	29.79	29.91
6355	NASDAQ	GT	Wed, Aug 16, 2017	30.43	30.53	30.25	30.29
6354	NASDAQ	GT	Tue, Aug 15, 2017	30.32	30.52	30.14	30.30
6353	NASDAQ	GT	Mon, Aug 14, 2017	30.50	30.59	30.14	30.23
6352	NASDAQ	GT	Fri, Aug 11, 2017	30.58	30.62	30.19	30.27
6351	NASDAQ	GT	Thu, Aug 10, 2017	31.09	31.20	30.37	30.43
6350	NASDAQ	GT	Wed, Aug 9, 2017	31.30	31.60	30.97	31.20
6349	NASDAQ	GT	Tue, Aug 8, 2017	31.41	31.73	31.40	31.48
6348	NASDAQ	GT	Mon, Aug 7, 2017	31.20	31.76	31.20	31.46
6347	NASDAQ	GT	Fri, Aug 4, 2017	31.06	31.38	30.99	31.20
6346	NASDAQ	GT	Thu, Aug 3, 2017	31.91	32.00	30.91	31.11
6345	NASDAQ	GT	Wed, Aug 2, 2017	31.47	31.83	30.96	31.43
6344	NASDAQ	GT	Tue, Aug 1, 2017	31.58	31.58	30.70	31.48
6343	NASDAQ	GT	Mon, Jul 31, 2017	32.66	32.71	31.25	31.51
6342	NASDAQ	GT	Fri, Jul 28, 2017	31.75	32.93	30.63	32.51
6341	NASDAQ	GT	Thu, Jul 27, 2017	36.04	36.21	35.44	35.58
6340	NASDAQ	GT	Wed, Jul 26, 2017	35.90	35.95	35.58	35.79
6339	NASDAQ	GT	Tue, Jul 25, 2017	35.32	35.94	35.28	35.83
6338	NASDAQ	GT	Mon, Jul 24, 2017	35.36	35.53	34.98	35.16
6337	NASDAQ	GT	Fri, Jul 21, 2017	35.51	35.75	35.24	35.40
6336	NASDAQ	GT	Thu, Jul 20, 2017	35.76	36.08	35.69	35.92
6335	NASDAQ	GT	Wed, Jul 19, 2017	35.68	35.91	35.65	35.76
6334	NASDAQ	GT	Tue, Jul 18, 2017	36.17	36.17	35.54	35.70
6333	NASDAQ	GT	Mon, Jul 17, 2017	36.29	36.52	36.21	36.31
6332	NASDAQ	GT	Fri, Jul 14, 2017	36.12	36.34	36.07	36.27
6331	NASDAQ	GT	Thu, Jul 13, 2017	36.12	36.34	35.93	36.05
6330	NASDAQ	GT	Wed, Jul 12, 2017	36.19	36.34	36.00	36.06
6329	NASDAQ	GT	Tue, Jul 11, 2017	35.67	36.06	35.53	35.90
6328	NASDAQ	GT	Mon, Jul 10, 2017	35.57	35.76	35.32	35.65
6327	NASDAQ	GT	Fri, Jul 7, 2017	35.21	35.72	35.10	35.47
6326	NASDAQ	GT	Thu, Jul 6, 2017	34.96	35.12	34.39	35.10
6325	NASDAQ	GT	Wed, Jul 5, 2017	35.10	35.23	34.75	35.07
6324	NASDAQ	GT	Mon, Jul 3, 2017	35.14	35.72	34.95	34.96
6323	NASDAQ	GT	Fri, Jun 30, 2017	34.90	35.24	34.81	34.96
6322	NASDAQ	GT	Thu, Jun 29, 2017	34.82	35.11	34.57	34.71
6321	NASDAQ	GT	Wed, Jun 28, 2017	34.06	34.95	34.06	34.83
6320	NASDAQ	GT	Tue, Jun 27, 2017	34.05	34.54	33.75	34.35
6319	NASDAQ	GT	Mon, Jun 26, 2017	33.68	34.22	33.66	34.10
6318	NASDAQ	GT	Fri, Jun 23, 2017	33.40	33.78	33.30	33.65
6317	NASDAQ	GT	Thu, Jun 22, 2017	33.53	33.85	33.18	33.43
6316	NASDAQ	GT	Wed, Jun 21, 2017	33.23	33.71	33.12	33.63
6315	NASDAQ	GT	Tue, Jun 20, 2017	34.08	34.14	33.10	33.18
6314	NASDAQ	GT	Mon, Jun 19, 2017	33.64	33.66	33.22	33.63
6313	NASDAQ	GT	Fri, Jun 16, 2017	34.28	34.66	33.30	33.51
6312	NASDAQ	GT	Thu, Jun 15, 2017	34.26	34.76	34.13	34.65
6311	NASDAQ	GT	Wed, Jun 14, 2017	35.59	35.76	34.44	34.88
6310	NASDAQ	GT	Tue, Jun 13, 2017	35.72	35.72	35.30	35.67
6309	NASDAQ	GT	Mon, Jun 12, 2017	35.53	36.15	35.27	35.75
6308	NASDAQ	GT	Fri, Jun 9, 2017	35.33	35.54	35.05	35.45
6307	NASDAQ	GT	Thu, Jun 8, 2017	34.93	35.26	34.51	35.17
6306	NASDAQ	GT	Wed, Jun 7, 2017	34.83	35.34	34.68	35.19
6305	NASDAQ	GT	Tue, Jun 6, 2017	34.39	34.71	33.91	34.60
6304	NASDAQ	GT	Mon, Jun 5, 2017	34.45	34.84	34.31	34.39
6303	NASDAQ	GT	Fri, Jun 2, 2017	34.71	34.75	34.00	34.27
6302	NASDAQ	GT	Thu, Jun 1, 2017	34.25	34.64	33.70	34.55
6301	NASDAQ	GT	Wed, May 31, 2017	32.63	32.65	31.92	32.22
6300	NASDAQ	GT	Tue, May 30, 2017	32.52	32.84	32.05	32.09
6299	NASDAQ	GT	Fri, May 26, 2017	32.04	32.63	31.94	32.60
6298	NASDAQ	GT	Thu, May 25, 2017	32.43	32.59	31.91	32.02
6297	NASDAQ	GT	Wed, May 24, 2017	32.11	32.40	31.98	32.31
6296	NASDAQ	GT	Tue, May 23, 2017	31.87	32.17	31.65	32.08
6295	NASDAQ	GT	Mon, May 22, 2017	31.90	31.92	31.33	31.82
6294	NASDAQ	GT	Fri, May 19, 2017	32.18	32.33	31.69	31.73
6293	NASDAQ	GT	Thu, May 18, 2017	32.29	32.55	31.92	32.06
6292	NASDAQ	GT	Wed, May 17, 2017	33.14	33.38	32.16	32.26
6291	NASDAQ	GT	Tue, May 16, 2017	34.18	34.33	33.54	33.56
6290	NASDAQ	GT	Mon, May 15, 2017	34.33	34.43	33.96	34.19
6289	NASDAQ	GT	Fri, May 12, 2017	35.14	35.26	34.27	34.33
6288	NASDAQ	GT	Thu, May 11, 2017	35.31	35.64	34.98	35.31
6287	NASDAQ	GT	Wed, May 10, 2017	35.32	35.46	35.00	35.44
6286	NASDAQ	GT	Tue, May 9, 2017	35.26	35.66	35.13	35.51
6285	NASDAQ	GT	Mon, May 8, 2017	35.47	35.79	35.11	35.25
6284	NASDAQ	GT	Fri, May 5, 2017	35.44	35.53	34.78	35.34
6283	NASDAQ	GT	Thu, May 4, 2017	35.25	35.36	34.79	35.30
6282	NASDAQ	GT	Wed, May 3, 2017	35.22	35.55	34.96	35.18
6281	NASDAQ	GT	Tue, May 2, 2017	35.66	35.88	34.92	35.27
6280	NASDAQ	GT	Mon, May 1, 2017	36.36	36.65	35.58	35.61
6279	NASDAQ	GT	Fri, Apr 28, 2017	35.26	36.74	35.25	36.23
6278	NASDAQ	GT	Thu, Apr 27, 2017	35.16	35.92	34.82	35.45
6277	NASDAQ	GT	Wed, Apr 26, 2017	35.95	36.07	35.78	35.91
6276	NASDAQ	GT	Tue, Apr 25, 2017	36.00	36.06	35.66	35.86
6275	NASDAQ	GT	Mon, Apr 24, 2017	35.90	36.03	35.69	35.91
6274	NASDAQ	GT	Fri, Apr 21, 2017	35.71	35.73	35.18	35.35
6273	NASDAQ	GT	Thu, Apr 20, 2017	35.03	35.80	34.75	35.74
6272	NASDAQ	GT	Wed, Apr 19, 2017	34.86	35.32	34.73	34.83
6271	NASDAQ	GT	Tue, Apr 18, 2017	34.66	34.92	34.36	34.70
6270	NASDAQ	GT	Mon, Apr 17, 2017	34.32	34.94	34.09	34.94
6269	NASDAQ	GT	Thu, Apr 13, 2017	34.46	34.76	34.07	34.14
6268	NASDAQ	GT	Wed, Apr 12, 2017	35.76	35.76	34.34	34.39
6267	NASDAQ	GT	Tue, Apr 11, 2017	35.12	35.66	34.82	35.64
6266	NASDAQ	GT	Mon, Apr 10, 2017	35.11	35.44	34.89	35.22
6265	NASDAQ	GT	Fri, Apr 7, 2017	35.16	35.28	34.90	35.18
6264	NASDAQ	GT	Thu, Apr 6, 2017	34.97	35.41	34.74	35.21
6263	NASDAQ	GT	Wed, Apr 5, 2017	34.91	35.52	34.71	34.90
6262	NASDAQ	GT	Tue, Apr 4, 2017	35.18	35.44	34.51	34.60
6261	NASDAQ	GT	Mon, Apr 3, 2017	36.07	36.09	33.83	35.28
6260	NASDAQ	GT	Fri, Mar 31, 2017	35.77	36.09	35.69	36.00
6259	NASDAQ	GT	Thu, Mar 30, 2017	35.34	35.89	35.20	35.79
6258	NASDAQ	GT	Wed, Mar 29, 2017	36.49	36.78	36.14	36.19
6257	NASDAQ	GT	Tue, Mar 28, 2017	36.01	36.63	35.85	36.51
6256	NASDAQ	GT	Mon, Mar 27, 2017	35.62	36.04	35.42	35.99
6255	NASDAQ	GT	Fri, Mar 24, 2017	36.03	36.37	35.83	35.94
6254	NASDAQ	GT	Thu, Mar 23, 2017	35.92	36.23	35.54	35.96
6253	NASDAQ	GT	Wed, Mar 22, 2017	35.85	36.27	35.71	35.99
6252	NASDAQ	GT	Tue, Mar 21, 2017	36.61	36.88	35.74	35.92
6251	NASDAQ	GT	Mon, Mar 20, 2017	36.67	36.69	36.38	36.50
6250	NASDAQ	GT	Fri, Mar 17, 2017	36.81	36.83	36.29	36.64
6249	NASDAQ	GT	Thu, Mar 16, 2017	36.98	37.20	36.68	36.81
6248	NASDAQ	GT	Wed, Mar 15, 2017	36.52	37.02	36.23	36.88
6247	NASDAQ	GT	Tue, Mar 14, 2017	35.73	36.65	35.62	36.41
6246	NASDAQ	GT	Mon, Mar 13, 2017	35.48	36.10	35.48	35.80
6245	NASDAQ	GT	Fri, Mar 10, 2017	35.62	35.82	35.30	35.46
6244	NASDAQ	GT	Thu, Mar 9, 2017	35.10	35.61	34.99	35.31
6243	NASDAQ	GT	Wed, Mar 8, 2017	35.28	35.53	35.20	35.35
6242	NASDAQ	GT	Tue, Mar 7, 2017	35.28	35.44	35.11	35.27
6241	NASDAQ	GT	Mon, Mar 6, 2017	35.42	35.54	35.27	35.33
6240	NASDAQ	GT	Fri, Mar 3, 2017	36.02	36.30	35.53	35.61
6239	NASDAQ	GT	Thu, Mar 2, 2017	35.52	36.33	35.48	36.15
6238	NASDAQ	GT	Wed, Mar 1, 2017	35.59	36.25	35.36	35.76
6237	NASDAQ	GT	Tue, Feb 28, 2017	35.19	35.22	34.79	35.05
6236	NASDAQ	GT	Mon, Feb 27, 2017	35.36	35.49	35.12	35.26
6235	NASDAQ	GT	Fri, Feb 24, 2017	34.80	35.43	34.79	35.36
6234	NASDAQ	GT	Thu, Feb 23, 2017	36.05	36.28	35.45	35.50
6233	NASDAQ	GT	Wed, Feb 22, 2017	36.28	36.35	35.86	35.95
6232	NASDAQ	GT	Tue, Feb 21, 2017	36.11	36.61	36.01	36.29
6231	NASDAQ	GT	Fri, Feb 17, 2017	35.90	36.40	35.88	36.07
6230	NASDAQ	GT	Thu, Feb 16, 2017	36.20	36.35	35.86	36.16
6229	NASDAQ	GT	Wed, Feb 15, 2017	35.63	36.23	35.61	36.17
6228	NASDAQ	GT	Tue, Feb 14, 2017	35.81	36.42	35.59	35.76
6227	NASDAQ	GT	Mon, Feb 13, 2017	33.70	35.74	33.70	35.71
6226	NASDAQ	GT	Fri, Feb 10, 2017	33.30	33.77	33.15	33.72
6225	NASDAQ	GT	Thu, Feb 9, 2017	32.24	33.99	32.20	33.24
6224	NASDAQ	GT	Wed, Feb 8, 2017	31.49	32.33	31.00	32.13
6223	NASDAQ	GT	Tue, Feb 7, 2017	32.33	32.45	31.97	32.24
6222	NASDAQ	GT	Mon, Feb 6, 2017	31.91	32.30	31.78	32.23
6221	NASDAQ	GT	Fri, Feb 3, 2017	32.29	32.65	31.99	32.05
6220	NASDAQ	GT	Thu, Feb 2, 2017	31.95	32.37	31.70	32.07
6219	NASDAQ	GT	Wed, Feb 1, 2017	32.50	32.70	31.90	32.11
6218	NASDAQ	GT	Tue, Jan 31, 2017	31.17	32.43	31.10	32.39
6217	NASDAQ	GT	Mon, Jan 30, 2017	31.12	31.35	30.75	31.34
6216	NASDAQ	GT	Fri, Jan 27, 2017	31.62	31.68	30.99	31.31
6215	NASDAQ	GT	Thu, Jan 26, 2017	31.64	31.79	31.35	31.71
6214	NASDAQ	GT	Wed, Jan 25, 2017	31.34	31.76	31.18	31.61
6213	NASDAQ	GT	Tue, Jan 24, 2017	30.49	31.18	30.37	31.06
6212	NASDAQ	GT	Mon, Jan 23, 2017	30.43	30.56	30.23	30.45
6211	NASDAQ	GT	Fri, Jan 20, 2017	30.54	30.94	30.22	30.52
6210	NASDAQ	GT	Thu, Jan 19, 2017	30.55	30.61	30.22	30.39
6209	NASDAQ	GT	Wed, Jan 18, 2017	30.93	30.98	30.38	30.54
6208	NASDAQ	GT	Tue, Jan 17, 2017	30.49	31.17	30.43	30.81
6207	NASDAQ	GT	Fri, Jan 13, 2017	30.55	30.79	30.53	30.74
6206	NASDAQ	GT	Thu, Jan 12, 2017	31.00	31.07	30.10	30.59
6205	NASDAQ	GT	Wed, Jan 11, 2017	32.11	32.27	31.06	31.18
6204	NASDAQ	GT	Tue, Jan 10, 2017	31.78	32.34	31.66	32.07
6203	NASDAQ	GT	Mon, Jan 9, 2017	31.85	32.20	31.69	31.84
6202	NASDAQ	GT	Fri, Jan 6, 2017	31.69	31.99	31.21	31.84
6201	NASDAQ	GT	Thu, Jan 5, 2017	31.82	32.05	31.45	31.49
6200	NASDAQ	GT	Wed, Jan 4, 2017	31.28	32.02	31.17	32.00
6199	NASDAQ	GT	Tue, Jan 3, 2017	31.04	31.83	30.95	31.19
6198	NASDAQ	GT	Fri, Dec 30, 2016	31.23	31.37	30.61	30.87
6197	NASDAQ	GT	Thu, Dec 29, 2016	31.25	31.61	31.01	31.13
6196	NASDAQ	GT	Wed, Dec 28, 2016	32.00	32.15	31.17	31.20
6195	NASDAQ	GT	Tue, Dec 27, 2016	31.69	31.97	31.69	31.89
6194	NASDAQ	GT	Fri, Dec 23, 2016	31.56	31.80	31.38	31.64
6193	NASDAQ	GT	Thu, Dec 22, 2016	32.20	32.20	31.40	31.50
6192	NASDAQ	GT	Wed, Dec 21, 2016	32.16	32.30	31.99	32.06
6191	NASDAQ	GT	Tue, Dec 20, 2016	32.17	32.47	31.94	32.13
6190	NASDAQ	GT	Mon, Dec 19, 2016	32.45	32.48	31.76	32.03
6189	NASDAQ	GT	Fri, Dec 16, 2016	32.99	33.24	32.27	32.34
6188	NASDAQ	GT	Thu, Dec 15, 2016	32.40	33.08	31.91	32.99
6187	NASDAQ	GT	Wed, Dec 14, 2016	33.01	33.11	32.41	32.44
6186	NASDAQ	GT	Tue, Dec 13, 2016	32.58	33.36	32.58	33.21
6185	NASDAQ	GT	Mon, Dec 12, 2016	33.00	33.04	32.25	32.45
6184	NASDAQ	GT	Fri, Dec 9, 2016	31.76	32.27	31.50	32.18
6183	NASDAQ	GT	Thu, Dec 8, 2016	31.31	31.96	31.15	31.89
6182	NASDAQ	GT	Wed, Dec 7, 2016	30.06	31.60	30.01	31.46
6181	NASDAQ	GT	Tue, Dec 6, 2016	30.22	30.27	29.56	29.98
6180	NASDAQ	GT	Mon, Dec 5, 2016	29.95	30.44	29.77	30.14
6179	NASDAQ	GT	Fri, Dec 2, 2016	30.55	30.91	29.75	29.77
6178	NASDAQ	GT	Thu, Dec 1, 2016	30.75	31.64	30.50	30.52
6177	NASDAQ	GT	Wed, Nov 30, 2016	31.15	31.17	30.57	30.69
6176	NASDAQ	GT	Tue, Nov 29, 2016	30.95	31.35	30.60	31.14
6175	NASDAQ	GT	Mon, Nov 28, 2016	31.00	31.19	30.55	30.75
6174	NASDAQ	GT	Fri, Nov 25, 2016	31.06	31.44	30.99	31.16
6173	NASDAQ	GT	Wed, Nov 23, 2016	30.50	31.04	30.41	30.92
6172	NASDAQ	GT	Tue, Nov 22, 2016	30.31	30.55	29.79	30.47
6171	NASDAQ	GT	Mon, Nov 21, 2016	30.10	30.37	29.75	29.92
6170	NASDAQ	GT	Fri, Nov 18, 2016	30.87	30.87	30.10	30.14
6169	NASDAQ	GT	Thu, Nov 17, 2016	30.47	30.61	30.15	30.57
6168	NASDAQ	GT	Wed, Nov 16, 2016	30.81	30.86	30.42	30.48
6167	NASDAQ	GT	Tue, Nov 15, 2016	30.95	31.21	30.15	30.99
6166	NASDAQ	GT	Mon, Nov 14, 2016	29.31	30.32	29.31	30.15
6165	NASDAQ	GT	Fri, Nov 11, 2016	29.21	29.47	29.02	29.25
6164	NASDAQ	GT	Thu, Nov 10, 2016	28.44	29.61	28.19	29.30
6163	NASDAQ	GT	Wed, Nov 9, 2016	27.80	28.43	27.59	28.23
6162	NASDAQ	GT	Tue, Nov 8, 2016	27.99	28.55	27.65	28.44
6161	NASDAQ	GT	Mon, Nov 7, 2016	28.25	28.31	27.97	28.08
6160	NASDAQ	GT	Fri, Nov 4, 2016	27.93	28.27	27.78	27.79
6159	NASDAQ	GT	Thu, Nov 3, 2016	27.89	28.29	27.75	27.91
6158	NASDAQ	GT	Wed, Nov 2, 2016	28.00	28.24	27.76	27.90
6157	NASDAQ	GT	Tue, Nov 1, 2016	29.02	29.27	27.50	27.94
6156	NASDAQ	GT	Mon, Oct 31, 2016	28.39	29.41	28.39	29.03
6155	NASDAQ	GT	Fri, Oct 28, 2016	27.54	28.91	26.82	28.29
6154	NASDAQ	GT	Thu, Oct 27, 2016	31.34	31.53	30.74	31.08
6153	NASDAQ	GT	Wed, Oct 26, 2016	31.04	31.50	31.02	31.21
6152	NASDAQ	GT	Tue, Oct 25, 2016	31.55	31.70	30.98	31.12
6151	NASDAQ	GT	Mon, Oct 24, 2016	31.77	32.11	31.70	31.72
6150	NASDAQ	GT	Fri, Oct 21, 2016	31.56	31.83	31.21	31.60
6149	NASDAQ	GT	Thu, Oct 20, 2016	32.08	32.22	31.64	31.74
6148	NASDAQ	GT	Wed, Oct 19, 2016	31.08	32.32	31.08	32.22
6147	NASDAQ	GT	Tue, Oct 18, 2016	31.47	31.48	30.96	31.11
6146	NASDAQ	GT	Mon, Oct 17, 2016	31.17	31.30	30.87	31.09
6145	NASDAQ	GT	Fri, Oct 14, 2016	31.93	32.05	31.25	31.25
6144	NASDAQ	GT	Thu, Oct 13, 2016	31.55	31.88	31.36	31.66
6143	NASDAQ	GT	Wed, Oct 12, 2016	32.23	32.37	31.86	31.92
6142	NASDAQ	GT	Tue, Oct 11, 2016	32.47	32.73	31.87	32.15
6141	NASDAQ	GT	Mon, Oct 10, 2016	32.90	33.33	32.46	32.50
6140	NASDAQ	GT	Fri, Oct 7, 2016	32.99	33.06	32.61	32.83
6139	NASDAQ	GT	Thu, Oct 6, 2016	32.37	32.96	32.25	32.86
6138	NASDAQ	GT	Wed, Oct 5, 2016	32.50	32.98	32.27	32.66
6137	NASDAQ	GT	Tue, Oct 4, 2016	32.54	32.79	32.11	32.23
6136	NASDAQ	GT	Mon, Oct 3, 2016	32.26	32.59	32.21	32.51
6135	NASDAQ	GT	Fri, Sep 30, 2016	32.00	32.45	31.72	32.30
6134	NASDAQ	GT	Thu, Sep 29, 2016	32.68	32.82	31.47	31.73
6133	NASDAQ	GT	Wed, Sep 28, 2016	31.90	32.85	31.89	32.82
6132	NASDAQ	GT	Tue, Sep 27, 2016	31.70	31.96	31.55	31.90
6131	NASDAQ	GT	Mon, Sep 26, 2016	32.11	32.24	31.67	31.74
6130	NASDAQ	GT	Fri, Sep 23, 2016	32.29	32.57	32.24	32.30
6129	NASDAQ	GT	Thu, Sep 22, 2016	32.23	32.59	32.12	32.42
6128	NASDAQ	GT	Wed, Sep 21, 2016	31.87	32.19	31.53	32.05
6127	NASDAQ	GT	Tue, Sep 20, 2016	32.27	32.50	31.63	31.91
6126	NASDAQ	GT	Mon, Sep 19, 2016	32.60	32.85	32.09	32.22
6125	NASDAQ	GT	Fri, Sep 16, 2016	32.26	32.55	31.82	32.42
6124	NASDAQ	GT	Thu, Sep 15, 2016	32.29	32.70	31.70	32.39
6123	NASDAQ	GT	Wed, Sep 14, 2016	30.98	31.18	30.69	30.81
6122	NASDAQ	GT	Tue, Sep 13, 2016	31.00	31.55	30.72	31.06
6121	NASDAQ	GT	Mon, Sep 12, 2016	30.12	31.45	30.01	31.31
6120	NASDAQ	GT	Fri, Sep 9, 2016	31.02	31.27	30.26	30.26
6119	NASDAQ	GT	Thu, Sep 8, 2016	30.84	31.44	30.82	31.32
6118	NASDAQ	GT	Wed, Sep 7, 2016	31.11	31.28	30.92	31.00
6117	NASDAQ	GT	Tue, Sep 6, 2016	30.60	31.40	30.55	31.16
6116	NASDAQ	GT	Fri, Sep 2, 2016	29.40	29.75	29.14	29.73
6115	NASDAQ	GT	Thu, Sep 1, 2016	29.36	29.72	29.01	29.20
6114	NASDAQ	GT	Wed, Aug 31, 2016	29.01	29.45	29.01	29.35
6113	NASDAQ	GT	Tue, Aug 30, 2016	29.03	29.45	28.93	29.06
6112	NASDAQ	GT	Mon, Aug 29, 2016	28.91	29.17	28.85	28.93
6111	NASDAQ	GT	Fri, Aug 26, 2016	29.24	29.45	28.85	29.01
6110	NASDAQ	GT	Thu, Aug 25, 2016	29.34	29.41	29.14	29.16
6109	NASDAQ	GT	Wed, Aug 24, 2016	29.42	29.56	29.31	29.43
6108	NASDAQ	GT	Tue, Aug 23, 2016	29.42	29.56	29.21	29.42
6107	NASDAQ	GT	Mon, Aug 22, 2016	29.19	29.29	28.95	29.28
6106	NASDAQ	GT	Fri, Aug 19, 2016	28.95	29.42	28.95	29.18
6105	NASDAQ	GT	Thu, Aug 18, 2016	28.58	29.35	28.58	29.12
6104	NASDAQ	GT	Wed, Aug 17, 2016	28.82	29.16	28.30	28.63
6103	NASDAQ	GT	Tue, Aug 16, 2016	29.31	29.42	28.85	28.85
6102	NASDAQ	GT	Mon, Aug 15, 2016	29.23	29.55	29.21	29.44
6101	NASDAQ	GT	Fri, Aug 12, 2016	29.49	29.49	29.01	29.30
6100	NASDAQ	GT	Thu, Aug 11, 2016	28.34	29.57	28.31	29.53
6099	NASDAQ	GT	Wed, Aug 10, 2016	28.04	28.16	27.70	28.05
6098	NASDAQ	GT	Tue, Aug 9, 2016	28.09	28.35	27.95	27.96
6097	NASDAQ	GT	Mon, Aug 8, 2016	28.30	28.50	28.03	28.13
6096	NASDAQ	GT	Fri, Aug 5, 2016	28.34	28.72	28.20	28.23
6095	NASDAQ	GT	Thu, Aug 4, 2016	27.94	28.50	27.94	28.15
6094	NASDAQ	GT	Wed, Aug 3, 2016	27.54	27.97	27.53	27.92
6093	NASDAQ	GT	Tue, Aug 2, 2016	28.60	28.71	27.54	27.57
6092	NASDAQ	GT	Mon, Aug 1, 2016	28.65	28.84	28.43	28.78
6091	NASDAQ	GT	Fri, Jul 29, 2016	28.69	29.09	28.51	28.67
6090	NASDAQ	GT	Thu, Jul 28, 2016	28.81	28.83	28.31	28.74
6089	NASDAQ	GT	Wed, Jul 27, 2016	28.82	29.49	28.60	29.09
6088	NASDAQ	GT	Tue, Jul 26, 2016	27.11	28.01	26.86	27.91
6087	NASDAQ	GT	Mon, Jul 25, 2016	27.04	27.43	26.87	27.01
6086	NASDAQ	GT	Fri, Jul 22, 2016	26.95	27.11	26.70	27.05
6085	NASDAQ	GT	Thu, Jul 21, 2016	26.70	27.15	26.70	27.08
6084	NASDAQ	GT	Wed, Jul 20, 2016	26.59	26.80	26.49	26.63
6083	NASDAQ	GT	Tue, Jul 19, 2016	26.48	26.69	26.37	26.53
6082	NASDAQ	GT	Mon, Jul 18, 2016	26.52	26.61	26.26	26.52
6081	NASDAQ	GT	Fri, Jul 15, 2016	26.73	26.73	26.36	26.52
6080	NASDAQ	GT	Thu, Jul 14, 2016	26.91	27.00	26.51	26.64
6079	NASDAQ	GT	Wed, Jul 13, 2016	27.14	27.28	26.52	26.58
6078	NASDAQ	GT	Tue, Jul 12, 2016	26.94	27.61	26.90	27.11
6077	NASDAQ	GT	Mon, Jul 11, 2016	26.71	27.12	26.59	26.66
6076	NASDAQ	GT	Fri, Jul 8, 2016	25.89	26.74	25.89	26.53
6075	NASDAQ	GT	Thu, Jul 7, 2016	25.29	25.85	25.29	25.62
6074	NASDAQ	GT	Wed, Jul 6, 2016	24.84	25.27	24.31	25.25
6073	NASDAQ	GT	Tue, Jul 5, 2016	25.75	25.79	24.85	24.93
6072	NASDAQ	GT	Fri, Jul 1, 2016	25.71	26.52	25.70	25.90
6071	NASDAQ	GT	Thu, Jun 30, 2016	25.56	25.66	25.17	25.66
6070	NASDAQ	GT	Wed, Jun 29, 2016	25.22	25.61	25.22	25.43
6069	NASDAQ	GT	Tue, Jun 28, 2016	24.70	25.34	24.65	25.26
6068	NASDAQ	GT	Mon, Jun 27, 2016	25.21	25.21	24.40	24.53
6067	NASDAQ	GT	Fri, Jun 24, 2016	26.12	26.51	25.53	25.57
6066	NASDAQ	GT	Thu, Jun 23, 2016	27.42	27.72	27.32	27.41
6065	NASDAQ	GT	Wed, Jun 22, 2016	27.21	27.59	27.01	27.20
6064	NASDAQ	GT	Tue, Jun 21, 2016	27.54	27.54	27.06	27.23
6063	NASDAQ	GT	Mon, Jun 20, 2016	27.72	28.07	27.53	27.56
6062	NASDAQ	GT	Fri, Jun 17, 2016	26.98	27.38	26.89	27.35
6061	NASDAQ	GT	Thu, Jun 16, 2016	26.60	27.13	26.29	27.08
6060	NASDAQ	GT	Wed, Jun 15, 2016	26.62	27.27	26.51	26.83
6059	NASDAQ	GT	Tue, Jun 14, 2016	27.00	27.07	26.38	26.60
6058	NASDAQ	GT	Mon, Jun 13, 2016	27.38	27.43	27.00	27.01
6057	NASDAQ	GT	Fri, Jun 10, 2016	27.44	27.78	27.25	27.42
6056	NASDAQ	GT	Thu, Jun 9, 2016	27.92	27.95	27.48	27.74
6055	NASDAQ	GT	Wed, Jun 8, 2016	27.30	28.01	27.25	27.92
6054	NASDAQ	GT	Tue, Jun 7, 2016	27.19	27.60	27.04	27.34
6053	NASDAQ	GT	Mon, Jun 6, 2016	27.01	27.17	26.74	27.16
6052	NASDAQ	GT	Fri, Jun 3, 2016	27.32	27.37	26.71	27.12
6051	NASDAQ	GT	Thu, Jun 2, 2016	27.38	27.74	27.32	27.49
6050	NASDAQ	GT	Wed, Jun 1, 2016	27.78	27.91	27.19	27.38
6049	NASDAQ	GT	Tue, May 31, 2016	27.91	28.05	27.79	27.97
6048	NASDAQ	GT	Fri, May 27, 2016	27.40	27.80	27.40	27.79
6047	NASDAQ	GT	Thu, May 26, 2016	27.56	27.79	27.37	27.37
6046	NASDAQ	GT	Wed, May 25, 2016	27.96	28.12	27.53	27.59
6045	NASDAQ	GT	Tue, May 24, 2016	27.42	27.99	27.19	27.89
6044	NASDAQ	GT	Mon, May 23, 2016	27.20	27.35	26.84	26.93
6043	NASDAQ	GT	Fri, May 20, 2016	27.25	27.63	27.07	27.17
6042	NASDAQ	GT	Thu, May 19, 2016	27.19	27.42	26.85	27.06
6041	NASDAQ	GT	Wed, May 18, 2016	27.44	27.83	27.19	27.41
6040	NASDAQ	GT	Tue, May 17, 2016	27.45	27.97	27.33	27.49
6039	NASDAQ	GT	Mon, May 16, 2016	27.75	28.00	27.47	27.56
6038	NASDAQ	GT	Fri, May 13, 2016	27.85	28.41	27.59	27.65
6037	NASDAQ	GT	Thu, May 12, 2016	28.06	28.49	27.80	27.99
6036	NASDAQ	GT	Wed, May 11, 2016	28.39	28.66	27.94	27.95
6035	NASDAQ	GT	Tue, May 10, 2016	28.30	28.63	28.24	28.41
6034	NASDAQ	GT	Mon, May 9, 2016	28.29	28.62	28.17	28.18
6033	NASDAQ	GT	Fri, May 6, 2016	27.81	28.21	27.63	28.19
6032	NASDAQ	GT	Thu, May 5, 2016	27.99	28.19	27.68	27.89
6031	NASDAQ	GT	Wed, May 4, 2016	28.15	28.29	27.60	27.73
6030	NASDAQ	GT	Tue, May 3, 2016	28.42	28.59	27.74	28.43
6029	NASDAQ	GT	Mon, May 2, 2016	29.21	29.21	28.57	28.77
6028	NASDAQ	GT	Fri, Apr 29, 2016	29.74	29.94	28.52	28.97
6027	NASDAQ	GT	Thu, Apr 28, 2016	30.02	30.68	29.76	29.89
6026	NASDAQ	GT	Wed, Apr 27, 2016	29.67	31.14	29.47	30.34
6025	NASDAQ	GT	Tue, Apr 26, 2016	32.23	32.92	32.13	32.78
6024	NASDAQ	GT	Mon, Apr 25, 2016	32.38	32.38	31.88	32.22
6023	NASDAQ	GT	Fri, Apr 22, 2016	32.28	32.56	32.09	32.38
6022	NASDAQ	GT	Thu, Apr 21, 2016	32.31	32.63	32.09	32.29
6021	NASDAQ	GT	Wed, Apr 20, 2016	32.15	32.55	32.05	32.30
6020	NASDAQ	GT	Tue, Apr 19, 2016	32.22	32.60	31.81	32.15
6019	NASDAQ	GT	Mon, Apr 18, 2016	31.78	32.28	31.78	31.99
6018	NASDAQ	GT	Fri, Apr 15, 2016	31.99	32.04	31.53	32.00
6017	NASDAQ	GT	Thu, Apr 14, 2016	32.12	32.28	31.77	31.94
6016	NASDAQ	GT	Wed, Apr 13, 2016	31.49	32.24	31.32	32.11
6015	NASDAQ	GT	Tue, Apr 12, 2016	31.12	31.51	30.93	31.23
6014	NASDAQ	GT	Mon, Apr 11, 2016	31.17	31.60	31.02	31.11
6013	NASDAQ	GT	Fri, Apr 8, 2016	31.41	31.50	30.74	30.96
6012	NASDAQ	GT	Thu, Apr 7, 2016	31.75	31.80	30.98	31.14
6011	NASDAQ	GT	Wed, Apr 6, 2016	31.27	31.33	30.82	31.22
6010	NASDAQ	GT	Tue, Apr 5, 2016	31.39	31.39	31.39	31.25
6009	NASDAQ	GT	Mon, Apr 4, 2016	32.37	32.45	31.28	31.39
6008	NASDAQ	GT	Fri, Apr 1, 2016	32.67	32.83	32.22	32.49
6007	NASDAQ	GT	Thu, Mar 31, 2016	32.72	33.04	32.60	32.77
6006	NASDAQ	GT	Wed, Mar 30, 2016	32.86	33.33	32.57	32.77
6005	NASDAQ	GT	Tue, Mar 29, 2016	31.80	32.74	31.73	32.00
6004	NASDAQ	GT	Mon, Mar 28, 2016	32.18	32.27	31.86	32.00
6003	NASDAQ	GT	Thu, Mar 24, 2016	32.21	32.21	32.21	32.18
6002	NASDAQ	GT	Wed, Mar 23, 2016	32.67	32.73	32.20	32.21
6001	NASDAQ	GT	Tue, Mar 22, 2016	32.74	32.98	32.48	32.76
6000	NASDAQ	GT	Mon, Mar 21, 2016	32.25	32.91	32.23	32.79
5999	NASDAQ	GT	Fri, Mar 18, 2016	32.50	32.80	32.32	32.41
5998	NASDAQ	GT	Thu, Mar 17, 2016	32.82	33.11	32.55	32.56
5997	NASDAQ	GT	Wed, Mar 16, 2016	32.64	33.17	32.56	33.07
5996	NASDAQ	GT	Tue, Mar 15, 2016	32.41	32.41	32.41	32.73
5995	NASDAQ	GT	Mon, Mar 14, 2016	32.81	33.00	32.22	32.41
5994	NASDAQ	GT	Fri, Mar 11, 2016	32.22	33.04	32.01	33.03
5993	NASDAQ	GT	Thu, Mar 10, 2016	32.47	32.47	32.47	31.90
5992	NASDAQ	GT	Wed, Mar 9, 2016	32.45	32.79	32.31	32.47
5991	NASDAQ	GT	Tue, Mar 8, 2016	32.47	32.47	32.47	32.23
5990	NASDAQ	GT	Mon, Mar 7, 2016	32.25	32.69	32.22	32.47
5989	NASDAQ	GT	Fri, Mar 4, 2016	32.07	32.07	32.07	32.53
5988	NASDAQ	GT	Thu, Mar 3, 2016	31.41	31.41	31.41	32.07
5987	NASDAQ	GT	Wed, Mar 2, 2016	31.08	31.50	31.02	31.23
5986	NASDAQ	GT	Tue, Mar 1, 2016	30.12	30.12	30.12	31.23
5985	NASDAQ	GT	Mon, Feb 29, 2016	30.17	30.72	30.07	30.25
5984	NASDAQ	GT	Fri, Feb 26, 2016	29.95	29.95	29.95	30.25
5983	NASDAQ	GT	Thu, Feb 25, 2016	29.61	29.95	29.21	29.95
5982	NASDAQ	GT	Wed, Feb 24, 2016	29.27	29.51	28.54	29.42
5981	NASDAQ	GT	Tue, Feb 23, 2016	29.80	30.30	29.44	29.57
5980	NASDAQ	GT	Mon, Feb 22, 2016	29.92	30.29	29.49	29.90
5979	NASDAQ	GT	Fri, Feb 19, 2016	29.92	30.00	29.18	29.61
5978	NASDAQ	GT	Thu, Feb 18, 2016	30.81	31.00	30.11	30.23
5977	NASDAQ	GT	Wed, Feb 17, 2016	30.57	31.08	30.38	30.78
5976	NASDAQ	GT	Tue, Feb 16, 2016	30.13	30.40	29.41	30.35
5975	NASDAQ	GT	Fri, Feb 12, 2016	29.13	30.12	28.65	29.69
5974	NASDAQ	GT	Thu, Feb 11, 2016	27.98	29.08	27.70	28.61
5973	NASDAQ	GT	Wed, Feb 10, 2016	28.20	29.37	28.07	28.58
5972	NASDAQ	GT	Tue, Feb 9, 2016	27.23	28.68	26.32	27.45
5971	NASDAQ	GT	Mon, Feb 8, 2016	26.90	27.06	26.07	26.34
5970	NASDAQ	GT	Fri, Feb 5, 2016	27.60	28.33	27.12	27.19
5969	NASDAQ	GT	Thu, Feb 4, 2016	27.95	28.29	27.40	27.61
5968	NASDAQ	GT	Wed, Feb 3, 2016	28.70	28.83	26.63	27.91
5967	NASDAQ	GT	Tue, Feb 2, 2016	28.66	28.85	28.25	28.46
5966	NASDAQ	GT	Mon, Feb 1, 2016	28.26	29.15	27.83	28.96
5965	NASDAQ	GT	Fri, Jan 29, 2016	27.86	28.59	27.62	28.41
5964	NASDAQ	GT	Thu, Jan 28, 2016	29.08	29.39	27.71	27.76
5963	NASDAQ	GT	Wed, Jan 27, 2016	28.67	29.72	28.39	28.55
5962	NASDAQ	GT	Tue, Jan 26, 2016	28.02	29.09	27.82	28.79
5961	NASDAQ	GT	Mon, Jan 25, 2016	28.33	28.42	27.46	27.81
5960	NASDAQ	GT	Fri, Jan 22, 2016	28.56	29.50	27.83	28.49
5959	NASDAQ	GT	Thu, Jan 21, 2016	28.04	28.65	27.63	27.92
5958	NASDAQ	GT	Wed, Jan 20, 2016	26.97	28.44	26.47	27.93
5957	NASDAQ	GT	Tue, Jan 19, 2016	28.05	28.13	27.03	27.57
5956	NASDAQ	GT	Fri, Jan 15, 2016	27.48	27.75	27.01	27.55
5955	NASDAQ	GT	Thu, Jan 14, 2016	27.71	28.79	26.68	28.41
5954	NASDAQ	GT	Wed, Jan 13, 2016	29.28	29.44	27.48	27.69
5953	NASDAQ	GT	Tue, Jan 12, 2016	29.16	29.59	28.15	29.12
5952	NASDAQ	GT	Mon, Jan 11, 2016	28.39	28.72	27.95	28.59
5951	NASDAQ	GT	Fri, Jan 8, 2016	29.01	29.17	28.03	28.14
5950	NASDAQ	GT	Thu, Jan 7, 2016	29.53	29.76	28.56	28.71
5949	NASDAQ	GT	Wed, Jan 6, 2016	30.19	30.44	29.76	30.35
5948	NASDAQ	GT	Tue, Jan 5, 2016	31.97	32.02	30.65	30.70
5947	NASDAQ	GT	Mon, Jan 4, 2016	32.01	32.39	31.04	32.01
5946	NASDAQ	GT	Thu, Dec 31, 2015	33.17	33.23	32.56	32.67
5945	NASDAQ	GT	Wed, Dec 30, 2015	33.24	33.47	33.07	33.31
5944	NASDAQ	GT	Tue, Dec 29, 2015	32.89	33.43	32.88	33.26
5943	NASDAQ	GT	Mon, Dec 28, 2015	32.66	32.79	32.30	32.73
5942	NASDAQ	GT	Thu, Dec 24, 2015	32.98	33.25	32.65	32.80
5941	NASDAQ	GT	Wed, Dec 23, 2015	32.55	33.16	32.38	33.00
5940	NASDAQ	GT	Tue, Dec 22, 2015	32.13	32.31	31.57	32.29
5939	NASDAQ	GT	Mon, Dec 21, 2015	32.10	32.34	31.67	31.88
5938	NASDAQ	GT	Fri, Dec 18, 2015	32.47	32.59	31.83	31.87
5937	NASDAQ	GT	Thu, Dec 17, 2015	33.20	33.51	32.40	32.50
5936	NASDAQ	GT	Wed, Dec 16, 2015	32.99	33.41	32.66	33.33
5935	NASDAQ	GT	Tue, Dec 15, 2015	32.19	32.98	32.00	32.73
5934	NASDAQ	GT	Mon, Dec 14, 2015	32.29	32.30	31.16	31.78
5933	NASDAQ	GT	Fri, Dec 11, 2015	33.15	33.15	32.08	32.16
5932	NASDAQ	GT	Thu, Dec 10, 2015	33.15	34.19	33.05	33.41
5931	NASDAQ	GT	Wed, Dec 9, 2015	34.13	34.61	33.26	33.49
5930	NASDAQ	GT	Tue, Dec 8, 2015	34.04	34.36	33.65	34.27
5929	NASDAQ	GT	Mon, Dec 7, 2015	34.85	35.09	34.17	34.34
5928	NASDAQ	GT	Fri, Dec 4, 2015	34.52	35.02	34.37	34.88
5927	NASDAQ	GT	Thu, Dec 3, 2015	34.83	35.00	34.34	34.52
5926	NASDAQ	GT	Wed, Dec 2, 2015	35.12	35.30	34.59	34.85
5925	NASDAQ	GT	Tue, Dec 1, 2015	34.88	35.14	34.82	35.00
5924	NASDAQ	GT	Mon, Nov 30, 2015	34.90	35.04	34.72	34.88
5923	NASDAQ	GT	Fri, Nov 27, 2015	34.64	34.97	34.43	34.81
5922	NASDAQ	GT	Wed, Nov 25, 2015	34.45	34.85	34.37	34.62
5921	NASDAQ	GT	Tue, Nov 24, 2015	33.98	34.52	33.84	34.47
5920	NASDAQ	GT	Mon, Nov 23, 2015	34.10	34.64	33.97	34.08
5919	NASDAQ	GT	Fri, Nov 20, 2015	33.93	34.35	33.79	34.25
5918	NASDAQ	GT	Thu, Nov 19, 2015	33.34	34.01	33.34	33.81
5917	NASDAQ	GT	Wed, Nov 18, 2015	32.68	33.51	32.42	33.45
5916	NASDAQ	GT	Tue, Nov 17, 2015	32.48	33.49	32.35	32.49
5915	NASDAQ	GT	Mon, Nov 16, 2015	31.77	32.35	31.77	32.31
5914	NASDAQ	GT	Fri, Nov 13, 2015	32.31	32.65	31.72	31.89
5913	NASDAQ	GT	Thu, Nov 12, 2015	32.57	32.97	32.22	32.25
5912	NASDAQ	GT	Wed, Nov 11, 2015	32.57	33.04	32.36	32.77
5911	NASDAQ	GT	Tue, Nov 10, 2015	32.64	32.70	31.83	32.44
5910	NASDAQ	GT	Mon, Nov 9, 2015	33.05	33.14	32.43	32.55
5909	NASDAQ	GT	Fri, Nov 6, 2015	32.76	33.18	32.55	32.98
5908	NASDAQ	GT	Thu, Nov 5, 2015	32.92	33.16	32.65	32.71
5907	NASDAQ	GT	Wed, Nov 4, 2015	33.39	33.60	32.81	32.91
5906	NASDAQ	GT	Tue, Nov 3, 2015	33.56	33.75	33.09	33.27
5905	NASDAQ	GT	Mon, Nov 2, 2015	32.84	33.75	32.84	33.49
5904	NASDAQ	GT	Fri, Oct 30, 2015	31.79	33.42	31.52	32.84
5903	NASDAQ	GT	Thu, Oct 29, 2015	33.32	33.35	30.53	31.79
5902	NASDAQ	GT	Wed, Oct 28, 2015	32.55	33.42	31.97	33.40
5901	NASDAQ	GT	Tue, Oct 27, 2015	32.80	33.17	32.36	32.47
5900	NASDAQ	GT	Mon, Oct 26, 2015	33.04	33.25	32.84	33.13
5899	NASDAQ	GT	Fri, Oct 23, 2015	32.83	33.22	32.81	32.97
5898	NASDAQ	GT	Thu, Oct 22, 2015	32.81	32.91	32.33	32.57
5897	NASDAQ	GT	Wed, Oct 21, 2015	32.50	33.02	32.41	32.49
5896	NASDAQ	GT	Tue, Oct 20, 2015	31.30	32.71	31.13	32.58
5895	NASDAQ	GT	Mon, Oct 19, 2015	32.58	32.62	32.12	32.30
5894	NASDAQ	GT	Fri, Oct 16, 2015	32.39	32.72	31.92	32.68
5893	NASDAQ	GT	Thu, Oct 15, 2015	32.03	32.40	31.77	32.37
5892	NASDAQ	GT	Wed, Oct 14, 2015	31.75	32.09	31.64	32.00
5891	NASDAQ	GT	Tue, Oct 13, 2015	31.62	32.29	31.50	31.65
5890	NASDAQ	GT	Mon, Oct 12, 2015	31.96	32.20	31.74	31.78
5889	NASDAQ	GT	Fri, Oct 9, 2015	31.90	32.29	31.75	31.88
5888	NASDAQ	GT	Thu, Oct 8, 2015	31.07	31.96	31.07	31.82
5887	NASDAQ	GT	Wed, Oct 7, 2015	30.60	31.53	30.51	31.23
5886	NASDAQ	GT	Tue, Oct 6, 2015	30.04	30.63	29.68	30.39
5885	NASDAQ	GT	Mon, Oct 5, 2015	29.42	30.31	29.27	30.23
5884	NASDAQ	GT	Fri, Oct 2, 2015	28.82	29.39	28.61	29.23
5883	NASDAQ	GT	Thu, Oct 1, 2015	29.58	29.89	28.87	29.42
5882	NASDAQ	GT	Wed, Sep 30, 2015	28.70	29.45	28.59	29.33
5881	NASDAQ	GT	Tue, Sep 29, 2015	28.10	28.67	27.99	28.32
5880	NASDAQ	GT	Mon, Sep 28, 2015	29.48	29.75	28.29	28.37
5879	NASDAQ	GT	Fri, Sep 25, 2015	29.46	29.98	29.26	29.73
5878	NASDAQ	GT	Thu, Sep 24, 2015	29.28	29.39	28.34	29.19
5877	NASDAQ	GT	Wed, Sep 23, 2015	29.56	29.66	29.02	29.57
5876	NASDAQ	GT	Tue, Sep 22, 2015	30.12	30.34	29.24	29.56
5875	NASDAQ	GT	Mon, Sep 21, 2015	30.46	30.98	30.21	30.68
5874	NASDAQ	GT	Fri, Sep 18, 2015	30.71	30.79	30.25	30.46
5873	NASDAQ	GT	Thu, Sep 17, 2015	30.80	31.62	30.66	31.10
5872	NASDAQ	GT	Wed, Sep 16, 2015	29.64	30.95	29.46	30.90
5871	NASDAQ	GT	Tue, Sep 15, 2015	29.47	29.79	29.00	29.64
5870	NASDAQ	GT	Mon, Sep 14, 2015	29.60	29.68	29.11	29.31
5869	NASDAQ	GT	Fri, Sep 11, 2015	29.77	29.85	29.03	29.58
5868	NASDAQ	GT	Thu, Sep 10, 2015	29.73	30.18	29.60	29.92
5867	NASDAQ	GT	Wed, Sep 9, 2015	30.37	30.63	29.82	29.89
5866	NASDAQ	GT	Tue, Sep 8, 2015	29.93	30.28	29.70	30.09
5865	NASDAQ	GT	Fri, Sep 4, 2015	29.33	29.44	28.92	29.22
5864	NASDAQ	GT	Thu, Sep 3, 2015	29.38	30.09	29.11	29.70
5863	NASDAQ	GT	Wed, Sep 2, 2015	29.20	29.39	28.71	29.30
5862	NASDAQ	GT	Tue, Sep 1, 2015	29.01	29.44	28.46	28.67
5861	NASDAQ	GT	Mon, Aug 31, 2015	29.40	30.18	29.30	29.77
5860	NASDAQ	GT	Fri, Aug 28, 2015	28.70	29.64	28.57	29.52
5859	NASDAQ	GT	Thu, Aug 27, 2015	28.85	29.16	28.18	28.94
5858	NASDAQ	GT	Wed, Aug 26, 2015	28.63	29.00	27.52	28.48
5857	NASDAQ	GT	Tue, Aug 25, 2015	28.88	29.34	27.82	27.83
5856	NASDAQ	GT	Mon, Aug 24, 2015	27.15	29.25	25.50	28.09
5855	NASDAQ	GT	Fri, Aug 21, 2015	30.81	30.86	29.28	29.28
5854	NASDAQ	GT	Thu, Aug 20, 2015	31.78	31.92	31.08	31.14
5853	NASDAQ	GT	Wed, Aug 19, 2015	32.37	32.59	31.70	32.22
5852	NASDAQ	GT	Tue, Aug 18, 2015	32.50	32.95	32.50	32.66
5851	NASDAQ	GT	Mon, Aug 17, 2015	32.17	32.60	31.99	32.58
5850	NASDAQ	GT	Fri, Aug 14, 2015	31.82	32.48	31.80	32.31
5849	NASDAQ	GT	Thu, Aug 13, 2015	31.34	32.10	31.23	31.88
5848	NASDAQ	GT	Wed, Aug 12, 2015	30.85	31.42	30.39	31.38
5847	NASDAQ	GT	Tue, Aug 11, 2015	31.58	31.58	30.71	31.22
5846	NASDAQ	GT	Mon, Aug 10, 2015	31.28	32.00	31.09	31.84
5845	NASDAQ	GT	Fri, Aug 7, 2015	30.77	31.15	30.66	30.89
5844	NASDAQ	GT	Thu, Aug 6, 2015	31.06	31.47	30.29	30.74
5843	NASDAQ	GT	Wed, Aug 5, 2015	31.09	31.30	30.90	31.01
5842	NASDAQ	GT	Tue, Aug 4, 2015	30.31	31.01	30.27	30.77
5841	NASDAQ	GT	Mon, Aug 3, 2015	30.39	30.47	29.90	30.20
5840	NASDAQ	GT	Fri, Jul 31, 2015	29.92	30.17	29.58	30.13
5839	NASDAQ	GT	Thu, Jul 30, 2015	29.51	30.06	29.51	29.75
5838	NASDAQ	GT	Wed, Jul 29, 2015	30.39	32.20	29.31	29.77
5837	NASDAQ	GT	Tue, Jul 28, 2015	29.14	29.64	28.74	29.58
5836	NASDAQ	GT	Mon, Jul 27, 2015	29.15	29.40	28.58	29.02
5835	NASDAQ	GT	Fri, Jul 24, 2015	30.08	30.08	29.12	29.27
5834	NASDAQ	GT	Thu, Jul 23, 2015	30.17	30.32	29.92	30.00
5833	NASDAQ	GT	Wed, Jul 22, 2015	30.12	30.39	30.00	30.14
5832	NASDAQ	GT	Tue, Jul 21, 2015	30.04	30.23	29.86	30.16
5831	NASDAQ	GT	Mon, Jul 20, 2015	30.54	30.60	29.96	30.04
5830	NASDAQ	GT	Fri, Jul 17, 2015	30.38	30.74	30.30	30.50
5829	NASDAQ	GT	Thu, Jul 16, 2015	30.09	30.46	29.79	30.39
5828	NASDAQ	GT	Wed, Jul 15, 2015	30.20	30.28	29.65	29.77
5827	NASDAQ	GT	Tue, Jul 14, 2015	29.50	30.34	29.41	30.29
5826	NASDAQ	GT	Mon, Jul 13, 2015	29.16	29.45	28.78	29.41
5825	NASDAQ	GT	Fri, Jul 10, 2015	29.30	29.31	28.82	28.99
5824	NASDAQ	GT	Thu, Jul 9, 2015	29.68	29.80	28.63	28.91
5823	NASDAQ	GT	Wed, Jul 8, 2015	29.70	29.77	29.05	29.21
5822	NASDAQ	GT	Tue, Jul 7, 2015	30.10	30.15	29.21	30.01
5821	NASDAQ	GT	Mon, Jul 6, 2015	30.01	30.44	29.81	30.04
5820	NASDAQ	GT	Thu, Jul 2, 2015	30.59	30.75	30.07	30.29
5819	NASDAQ	GT	Wed, Jul 1, 2015	30.26	30.55	30.06	30.45
5818	NASDAQ	GT	Tue, Jun 30, 2015	29.95	30.32	29.78	30.15
5817	NASDAQ	GT	Mon, Jun 29, 2015	30.97	31.00	29.43	29.64
5816	NASDAQ	GT	Fri, Jun 26, 2015	31.34	31.47	31.18	31.40
5815	NASDAQ	GT	Thu, Jun 25, 2015	31.44	31.50	31.21	31.23
5814	NASDAQ	GT	Wed, Jun 24, 2015	31.47	31.94	31.14	31.33
5813	NASDAQ	GT	Tue, Jun 23, 2015	31.15	31.47	31.14	31.41
5812	NASDAQ	GT	Mon, Jun 22, 2015	31.29	31.39	31.08	31.18
5811	NASDAQ	GT	Fri, Jun 19, 2015	31.01	31.43	30.93	31.21
5810	NASDAQ	GT	Thu, Jun 18, 2015	31.17	31.34	30.89	31.01
5809	NASDAQ	GT	Wed, Jun 17, 2015	31.12	31.37	30.77	31.05
5808	NASDAQ	GT	Tue, Jun 16, 2015	31.00	31.09	30.71	31.03
5807	NASDAQ	GT	Mon, Jun 15, 2015	31.29	31.29	30.58	31.01
5806	NASDAQ	GT	Fri, Jun 12, 2015	31.24	31.64	31.18	31.49
5805	NASDAQ	GT	Thu, Jun 11, 2015	31.39	31.75	31.30	31.41
5804	NASDAQ	GT	Wed, Jun 10, 2015	30.94	31.90	30.90	31.39
5803	NASDAQ	GT	Tue, Jun 9, 2015	31.26	31.56	30.94	31.50
5802	NASDAQ	GT	Mon, Jun 8, 2015	31.38	31.60	31.01	31.04
5801	NASDAQ	GT	Fri, Jun 5, 2015	31.38	31.49	31.01	31.32
5800	NASDAQ	GT	Thu, Jun 4, 2015	32.04	32.17	31.26	31.39
5799	NASDAQ	GT	Wed, Jun 3, 2015	32.28	32.51	32.05	32.09
5798	NASDAQ	GT	Tue, Jun 2, 2015	32.37	32.51	32.03	32.22
5797	NASDAQ	GT	Mon, Jun 1, 2015	31.99	32.74	31.90	32.41
5796	NASDAQ	GT	Fri, May 29, 2015	32.07	32.16	31.59	31.85
5795	NASDAQ	GT	Thu, May 28, 2015	32.20	32.51	31.86	32.03
5794	NASDAQ	GT	Wed, May 27, 2015	31.94	32.35	31.86	32.24
5793	NASDAQ	GT	Tue, May 26, 2015	31.65	32.04	31.40	31.99
5792	NASDAQ	GT	Fri, May 22, 2015	31.90	32.15	31.69	31.74
5791	NASDAQ	GT	Thu, May 21, 2015	31.27	31.98	31.24	31.89
5790	NASDAQ	GT	Wed, May 20, 2015	31.36	31.36	30.89	31.26
5789	NASDAQ	GT	Tue, May 19, 2015	31.25	31.31	30.94	31.21
5788	NASDAQ	GT	Mon, May 18, 2015	30.82	31.66	30.80	31.24
5787	NASDAQ	GT	Fri, May 15, 2015	30.88	30.97	30.59	30.85
5786	NASDAQ	GT	Thu, May 14, 2015	30.56	30.87	30.30	30.86
5785	NASDAQ	GT	Wed, May 13, 2015	29.81	30.66	29.66	30.38
5784	NASDAQ	GT	Tue, May 12, 2015	29.67	29.75	29.45	29.59
5783	NASDAQ	GT	Mon, May 11, 2015	29.44	29.95	29.43	29.77
5782	NASDAQ	GT	Fri, May 8, 2015	29.07	29.50	28.87	29.43
5781	NASDAQ	GT	Thu, May 7, 2015	27.88	28.86	27.83	28.79
5780	NASDAQ	GT	Wed, May 6, 2015	27.99	28.03	27.60	27.98
5779	NASDAQ	GT	Tue, May 5, 2015	28.25	28.45	27.85	27.96
5778	NASDAQ	GT	Mon, May 4, 2015	28.38	28.49	28.19	28.34
5777	NASDAQ	GT	Fri, May 1, 2015	28.60	28.61	27.67	28.40
5776	NASDAQ	GT	Thu, Apr 30, 2015	28.07	28.85	27.99	28.37
5775	NASDAQ	GT	Wed, Apr 29, 2015	27.97	29.07	27.95	28.34
5774	NASDAQ	GT	Tue, Apr 28, 2015	27.42	27.59	26.92	27.21
5773	NASDAQ	GT	Mon, Apr 27, 2015	27.74	27.94	27.45	27.60
5772	NASDAQ	GT	Fri, Apr 24, 2015	27.85	27.87	27.42	27.74
5771	NASDAQ	GT	Thu, Apr 23, 2015	27.63	27.89	27.33	27.74
5770	NASDAQ	GT	Wed, Apr 22, 2015	27.78	27.86	27.43	27.65
5769	NASDAQ	GT	Tue, Apr 21, 2015	27.58	27.94	27.38	27.73
5768	NASDAQ	GT	Mon, Apr 20, 2015	27.35	27.62	27.19	27.50
5767	NASDAQ	GT	Fri, Apr 17, 2015	26.89	27.31	26.59	27.23
5766	NASDAQ	GT	Thu, Apr 16, 2015	27.17	27.33	26.99	27.06
5765	NASDAQ	GT	Wed, Apr 15, 2015	27.23	27.43	27.13	27.26
5764	NASDAQ	GT	Tue, Apr 14, 2015	27.42	27.42	26.92	27.16
5763	NASDAQ	GT	Mon, Apr 13, 2015	27.58	27.71	27.37	27.43
5762	NASDAQ	GT	Fri, Apr 10, 2015	27.63	27.75	27.39	27.71
5761	NASDAQ	GT	Thu, Apr 9, 2015	27.28	27.72	27.28	27.62
5760	NASDAQ	GT	Wed, Apr 8, 2015	27.12	27.64	26.99	27.43
5759	NASDAQ	GT	Tue, Apr 7, 2015	27.32	27.33	26.89	27.00
5758	NASDAQ	GT	Mon, Apr 6, 2015	26.73	27.48	26.61	27.31
5757	NASDAQ	GT	Thu, Apr 2, 2015	26.78	27.07	26.69	26.82
5756	NASDAQ	GT	Wed, Apr 1, 2015	26.86	26.89	26.38	26.75
5755	NASDAQ	GT	Tue, Mar 31, 2015	26.53	27.13	26.36	27.08
5754	NASDAQ	GT	Mon, Mar 30, 2015	26.50	26.87	26.34	26.79
5753	NASDAQ	GT	Fri, Mar 27, 2015	25.46	26.37	25.46	26.29
5752	NASDAQ	GT	Thu, Mar 26, 2015	25.76	26.25	25.60	26.15
5751	NASDAQ	GT	Wed, Mar 25, 2015	26.60	26.60	25.86	25.97
5750	NASDAQ	GT	Tue, Mar 24, 2015	26.20	26.37	25.91	26.37
5749	NASDAQ	GT	Mon, Mar 23, 2015	25.68	26.37	25.60	26.13
5748	NASDAQ	GT	Fri, Mar 20, 2015	25.34	25.76	25.34	25.66
5747	NASDAQ	GT	Thu, Mar 19, 2015	25.87	25.87	25.15	25.18
5746	NASDAQ	GT	Wed, Mar 18, 2015	25.13	26.23	24.90	26.05
5745	NASDAQ	GT	Tue, Mar 17, 2015	25.10	25.23	24.95	25.06
5744	NASDAQ	GT	Mon, Mar 16, 2015	25.43	25.57	25.19	25.31
5743	NASDAQ	GT	Fri, Mar 13, 2015	25.34	25.62	25.02	25.24
5742	NASDAQ	GT	Thu, Mar 12, 2015	25.16	25.74	25.11	25.47
5741	NASDAQ	GT	Wed, Mar 11, 2015	25.21	25.40	24.92	25.07
5740	NASDAQ	GT	Tue, Mar 10, 2015	25.73	25.82	25.32	25.37
5739	NASDAQ	GT	Mon, Mar 9, 2015	26.00	26.07	25.80	25.97
5738	NASDAQ	GT	Fri, Mar 6, 2015	26.00	26.12	25.78	25.88
5737	NASDAQ	GT	Thu, Mar 5, 2015	26.64	26.67	26.03	26.21
5736	NASDAQ	GT	Wed, Mar 4, 2015	26.99	27.02	26.42	26.57
5735	NASDAQ	GT	Tue, Mar 3, 2015	27.14	27.32	26.75	27.07
5734	NASDAQ	GT	Mon, Mar 2, 2015	26.75	27.41	26.75	27.20
5733	NASDAQ	GT	Fri, Feb 27, 2015	27.35	27.44	26.70	26.73
5732	NASDAQ	GT	Thu, Feb 26, 2015	27.16	27.57	27.13	27.35
5731	NASDAQ	GT	Wed, Feb 25, 2015	27.14	27.28	26.96	27.13
5730	NASDAQ	GT	Tue, Feb 24, 2015	26.98	27.47	26.88	27.13
5729	NASDAQ	GT	Mon, Feb 23, 2015	27.58	27.75	27.06	27.16
5728	NASDAQ	GT	Fri, Feb 20, 2015	27.23	27.77	26.80	27.69
5727	NASDAQ	GT	Thu, Feb 19, 2015	27.32	27.65	27.25	27.34
5726	NASDAQ	GT	Wed, Feb 18, 2015	26.64	27.42	26.56	27.39
5725	NASDAQ	GT	Tue, Feb 17, 2015	26.80	27.22	26.15	26.62
5724	NASDAQ	GT	Fri, Feb 13, 2015	26.25	26.37	25.88	25.91
5723	NASDAQ	GT	Thu, Feb 12, 2015	26.12	26.33	26.03	26.21
5722	NASDAQ	GT	Wed, Feb 11, 2015	25.74	26.35	25.70	26.00
5721	NASDAQ	GT	Tue, Feb 10, 2015	25.95	25.97	25.51	25.68
5720	NASDAQ	GT	Mon, Feb 9, 2015	25.38	25.79	25.23	25.69
5719	NASDAQ	GT	Fri, Feb 6, 2015	24.98	25.63	24.98	25.40
5718	NASDAQ	GT	Thu, Feb 5, 2015	25.08	25.19	24.93	24.98
5717	NASDAQ	GT	Wed, Feb 4, 2015	24.63	25.14	24.53	24.95
5716	NASDAQ	GT	Tue, Feb 3, 2015	24.65	25.20	24.57	24.64
5715	NASDAQ	GT	Mon, Feb 2, 2015	24.37	24.48	24.02	24.42
5714	NASDAQ	GT	Fri, Jan 30, 2015	24.45	24.52	24.15	24.24
5713	NASDAQ	GT	Thu, Jan 29, 2015	23.88	24.74	23.74	24.64
5712	NASDAQ	GT	Wed, Jan 28, 2015	24.72	25.05	23.88	23.97
5711	NASDAQ	GT	Tue, Jan 27, 2015	25.63	25.70	25.21	25.28
5710	NASDAQ	GT	Mon, Jan 26, 2015	25.49	26.00	25.36	25.95
5709	NASDAQ	GT	Fri, Jan 23, 2015	25.89	25.99	25.41	25.44
5708	NASDAQ	GT	Thu, Jan 22, 2015	26.03	26.34	25.77	25.94
5707	NASDAQ	GT	Wed, Jan 21, 2015	24.86	25.71	24.75	25.57
5706	NASDAQ	GT	Tue, Jan 20, 2015	24.85	25.00	24.50	24.91
5705	NASDAQ	GT	Fri, Jan 16, 2015	24.59	24.88	24.20	24.83
5704	NASDAQ	GT	Thu, Jan 15, 2015	25.48	25.61	24.53	24.56
5703	NASDAQ	GT	Wed, Jan 14, 2015	25.61	25.72	24.74	25.43
5702	NASDAQ	GT	Tue, Jan 13, 2015	27.49	27.51	25.79	26.05
5701	NASDAQ	GT	Mon, Jan 12, 2015	28.39	28.39	27.91	28.04
5700	NASDAQ	GT	Fri, Jan 9, 2015	28.62	28.84	28.23	28.26
5699	NASDAQ	GT	Thu, Jan 8, 2015	28.42	28.98	28.35	28.58
5698	NASDAQ	GT	Wed, Jan 7, 2015	28.13	28.40	27.97	28.13
5697	NASDAQ	GT	Tue, Jan 6, 2015	28.14	28.17	27.37	27.78
5696	NASDAQ	GT	Mon, Jan 5, 2015	28.13	28.24	27.37	27.71
5695	NASDAQ	GT	Fri, Jan 2, 2015	28.62	28.79	27.77	28.34
5694	NASDAQ	GT	Wed, Dec 31, 2014	28.63	28.86	28.47	28.57
5693	NASDAQ	GT	Tue, Dec 30, 2014	28.48	28.73	28.36	28.50
5692	NASDAQ	GT	Mon, Dec 29, 2014	28.32	28.77	28.26	28.66
5691	NASDAQ	GT	Fri, Dec 26, 2014	28.33	28.61	28.33	28.39
5690	NASDAQ	GT	Wed, Dec 24, 2014	28.35	28.42	28.07	28.22
5689	NASDAQ	GT	Tue, Dec 23, 2014	28.25	28.77	28.10	28.27
5688	NASDAQ	GT	Mon, Dec 22, 2014	28.24	28.36	28.07	28.10
5687	NASDAQ	GT	Fri, Dec 19, 2014	27.87	28.32	27.69	28.08
5686	NASDAQ	GT	Thu, Dec 18, 2014	27.59	27.80	27.36	27.76
5685	NASDAQ	GT	Wed, Dec 17, 2014	26.75	27.32	26.52	27.23
5684	NASDAQ	GT	Tue, Dec 16, 2014	26.40	27.20	26.26	26.51
5683	NASDAQ	GT	Mon, Dec 15, 2014	26.65	26.90	26.40	26.60
5682	NASDAQ	GT	Fri, Dec 12, 2014	26.81	27.10	26.44	26.49
5681	NASDAQ	GT	Thu, Dec 11, 2014	27.20	27.50	27.00	27.10
5680	NASDAQ	GT	Wed, Dec 10, 2014	26.91	27.38	26.86	26.93
5679	NASDAQ	GT	Tue, Dec 9, 2014	26.55	27.15	26.09	27.11
5678	NASDAQ	GT	Mon, Dec 8, 2014	27.43	27.45	26.69	26.83
5677	NASDAQ	GT	Fri, Dec 5, 2014	27.23	27.74	27.23	27.58
5676	NASDAQ	GT	Thu, Dec 4, 2014	27.22	27.57	27.10	27.35
5675	NASDAQ	GT	Wed, Dec 3, 2014	27.28	27.89	27.22	27.47
5674	NASDAQ	GT	Tue, Dec 2, 2014	26.90	27.82	26.80	27.24
5673	NASDAQ	GT	Mon, Dec 1, 2014	27.21	27.53	26.72	26.91
5672	NASDAQ	GT	Fri, Nov 28, 2014	27.07	28.25	27.03	27.41
5671	NASDAQ	GT	Wed, Nov 26, 2014	26.59	26.94	26.54	26.87
5670	NASDAQ	GT	Tue, Nov 25, 2014	27.13	27.40	26.43	26.66
5669	NASDAQ	GT	Mon, Nov 24, 2014	26.54	26.87	26.35	26.54
5668	NASDAQ	GT	Fri, Nov 21, 2014	26.50	26.74	26.31	26.48
5667	NASDAQ	GT	Thu, Nov 20, 2014	25.66	26.24	25.65	26.20
5666	NASDAQ	GT	Wed, Nov 19, 2014	25.94	26.03	25.54	25.98
5665	NASDAQ	GT	Tue, Nov 18, 2014	25.30	25.94	25.30	25.73
5664	NASDAQ	GT	Mon, Nov 17, 2014	25.59	25.98	25.32	25.34
5663	NASDAQ	GT	Fri, Nov 14, 2014	25.18	25.64	25.14	25.62
5662	NASDAQ	GT	Thu, Nov 13, 2014	25.18	25.44	25.12	25.23
5661	NASDAQ	GT	Wed, Nov 12, 2014	25.18	25.34	25.03	25.12
5660	NASDAQ	GT	Tue, Nov 11, 2014	25.32	25.54	25.12	25.27
5659	NASDAQ	GT	Mon, Nov 10, 2014	25.25	25.37	24.93	25.33
5658	NASDAQ	GT	Fri, Nov 7, 2014	25.10	25.44	25.01	25.15
5657	NASDAQ	GT	Thu, Nov 6, 2014	24.54	25.35	24.50	25.15
5656	NASDAQ	GT	Wed, Nov 5, 2014	24.25	24.77	24.10	24.43
5655	NASDAQ	GT	Tue, Nov 4, 2014	24.35	24.48	23.77	23.98
5654	NASDAQ	GT	Mon, Nov 3, 2014	24.28	24.80	24.25	24.51
5653	NASDAQ	GT	Fri, Oct 31, 2014	24.00	24.33	23.77	24.23
5652	NASDAQ	GT	Thu, Oct 30, 2014	23.01	23.82	22.86	23.54
5651	NASDAQ	GT	Wed, Oct 29, 2014	23.37	24.05	22.57	23.03
5650	NASDAQ	GT	Tue, Oct 28, 2014	20.80	22.03	20.58	21.91
5649	NASDAQ	GT	Mon, Oct 27, 2014	20.68	20.80	20.23	20.61
5648	NASDAQ	GT	Fri, Oct 24, 2014	21.04	21.07	20.66	20.81
5647	NASDAQ	GT	Thu, Oct 23, 2014	20.97	21.17	20.51	20.97
5646	NASDAQ	GT	Wed, Oct 22, 2014	21.12	21.42	20.76	20.78
5645	NASDAQ	GT	Tue, Oct 21, 2014	20.46	21.23	20.46	21.02
5644	NASDAQ	GT	Mon, Oct 20, 2014	20.12	20.67	20.12	20.41
5643	NASDAQ	GT	Fri, Oct 17, 2014	20.28	20.75	20.09	20.21
5642	NASDAQ	GT	Thu, Oct 16, 2014	19.41	20.40	19.38	19.98
5641	NASDAQ	GT	Wed, Oct 15, 2014	19.83	19.98	18.87	19.89
5640	NASDAQ	GT	Tue, Oct 14, 2014	19.62	20.16	19.62	20.04
5639	NASDAQ	GT	Mon, Oct 13, 2014	20.22	20.57	19.58	19.63
5638	NASDAQ	GT	Fri, Oct 10, 2014	20.87	21.00	20.06	20.17
5637	NASDAQ	GT	Thu, Oct 9, 2014	21.87	21.89	20.86	20.92
5636	NASDAQ	GT	Wed, Oct 8, 2014	21.78	22.06	21.24	21.95
5635	NASDAQ	GT	Tue, Oct 7, 2014	22.14	22.23	21.68	21.85
5634	NASDAQ	GT	Mon, Oct 6, 2014	22.50	22.79	22.24	22.27
5633	NASDAQ	GT	Fri, Oct 3, 2014	22.49	22.60	22.20	22.34
5632	NASDAQ	GT	Thu, Oct 2, 2014	22.04	22.57	21.72	22.34
5631	NASDAQ	GT	Wed, Oct 1, 2014	22.48	22.58	21.96	22.11
5630	NASDAQ	GT	Tue, Sep 30, 2014	22.91	22.95	22.32	22.59
5629	NASDAQ	GT	Mon, Sep 29, 2014	22.98	23.22	22.81	22.95
5628	NASDAQ	GT	Fri, Sep 26, 2014	23.20	23.43	23.02	23.25
5627	NASDAQ	GT	Thu, Sep 25, 2014	23.32	23.43	22.93	23.20
5626	NASDAQ	GT	Wed, Sep 24, 2014	23.53	23.61	23.06	23.39
5625	NASDAQ	GT	Tue, Sep 23, 2014	23.90	23.92	23.40	23.61
5624	NASDAQ	GT	Mon, Sep 22, 2014	23.90	24.05	23.68	24.04
5623	NASDAQ	GT	Fri, Sep 19, 2014	24.66	24.66	23.84	23.91
5622	NASDAQ	GT	Thu, Sep 18, 2014	24.77	24.84	24.50	24.51
5621	NASDAQ	GT	Wed, Sep 17, 2014	24.81	24.99	24.50	24.61
5620	NASDAQ	GT	Tue, Sep 16, 2014	24.34	24.97	24.27	24.74
5619	NASDAQ	GT	Mon, Sep 15, 2014	24.58	24.63	24.21	24.27
5618	NASDAQ	GT	Fri, Sep 12, 2014	25.01	25.01	24.47	24.60
5617	NASDAQ	GT	Thu, Sep 11, 2014	24.80	25.20	24.79	25.01
5616	NASDAQ	GT	Wed, Sep 10, 2014	24.72	25.20	24.72	24.99
5615	NASDAQ	GT	Tue, Sep 9, 2014	25.00	25.07	24.71	24.83
5614	NASDAQ	GT	Mon, Sep 8, 2014	25.17	25.38	24.85	25.00
5613	NASDAQ	GT	Fri, Sep 5, 2014	25.63	25.77	25.09	25.19
5612	NASDAQ	GT	Thu, Sep 4, 2014	25.96	26.15	25.61	25.81
5611	NASDAQ	GT	Wed, Sep 3, 2014	25.83	25.91	25.63	25.88
5610	NASDAQ	GT	Tue, Sep 2, 2014	25.90	26.23	25.69	25.73
5609	NASDAQ	GT	Fri, Aug 29, 2014	25.71	26.09	25.68	25.97
5608	NASDAQ	GT	Thu, Aug 28, 2014	25.51	25.81	25.26	25.77
5607	NASDAQ	GT	Wed, Aug 27, 2014	25.24	25.68	25.20	25.51
5606	NASDAQ	GT	Tue, Aug 26, 2014	25.26	25.48	25.05	25.13
5605	NASDAQ	GT	Mon, Aug 25, 2014	25.27	25.36	25.04	25.15
5604	NASDAQ	GT	Fri, Aug 22, 2014	25.19	25.25	24.93	25.07
5603	NASDAQ	GT	Thu, Aug 21, 2014	25.45	25.54	25.18	25.26
5602	NASDAQ	GT	Wed, Aug 20, 2014	25.58	25.60	25.33	25.46
5601	NASDAQ	GT	Tue, Aug 19, 2014	25.47	25.91	25.38	25.60
5600	NASDAQ	GT	Mon, Aug 18, 2014	24.99	25.65	24.80	25.43
5599	NASDAQ	GT	Fri, Aug 15, 2014	24.94	24.98	24.57	24.89
5598	NASDAQ	GT	Thu, Aug 14, 2014	24.70	24.86	24.57	24.82
5597	NASDAQ	GT	Wed, Aug 13, 2014	24.59	24.90	24.19	24.76
5596	NASDAQ	GT	Tue, Aug 12, 2014	24.74	24.78	24.37	24.44
5595	NASDAQ	GT	Mon, Aug 11, 2014	24.75	24.97	24.68	24.73
5594	NASDAQ	GT	Fri, Aug 8, 2014	24.38	24.87	24.33	24.77
5593	NASDAQ	GT	Thu, Aug 7, 2014	24.25	24.46	23.89	24.22
5592	NASDAQ	GT	Wed, Aug 6, 2014	24.19	24.66	24.01	24.24
5591	NASDAQ	GT	Tue, Aug 5, 2014	24.83	24.87	24.06	24.23
5590	NASDAQ	GT	Mon, Aug 4, 2014	24.57	24.88	24.25	24.65
5589	NASDAQ	GT	Fri, Aug 1, 2014	25.15	25.15	24.06	24.58
5588	NASDAQ	GT	Thu, Jul 31, 2014	25.25	25.94	24.95	25.18
5587	NASDAQ	GT	Wed, Jul 30, 2014	27.44	27.45	25.07	25.45
5586	NASDAQ	GT	Tue, Jul 29, 2014	27.79	28.06	27.63	27.65
5585	NASDAQ	GT	Mon, Jul 28, 2014	28.28	28.34	27.60	27.76
5584	NASDAQ	GT	Fri, Jul 25, 2014	28.22	28.45	28.05	28.22
5583	NASDAQ	GT	Thu, Jul 24, 2014	28.56	28.66	28.12	28.38
5582	NASDAQ	GT	Wed, Jul 23, 2014	28.56	28.70	28.03	28.43
5581	NASDAQ	GT	Tue, Jul 22, 2014	27.74	28.62	27.73	28.20
5580	NASDAQ	GT	Mon, Jul 21, 2014	27.69	27.85	27.38	27.49
5579	NASDAQ	GT	Fri, Jul 18, 2014	27.63	27.90	27.50	27.89
5578	NASDAQ	GT	Thu, Jul 17, 2014	27.78	28.14	27.45	27.46
5577	NASDAQ	GT	Wed, Jul 16, 2014	27.90	28.14	27.66	27.99
5576	NASDAQ	GT	Tue, Jul 15, 2014	27.02	28.05	27.02	27.65
5575	NASDAQ	GT	Mon, Jul 14, 2014	27.83	27.94	27.73	27.80
5574	NASDAQ	GT	Fri, Jul 11, 2014	27.76	27.88	27.57	27.70
5573	NASDAQ	GT	Thu, Jul 10, 2014	27.30	27.87	27.05	27.63
5572	NASDAQ	GT	Wed, Jul 9, 2014	27.10	27.84	27.10	27.74
5571	NASDAQ	GT	Tue, Jul 8, 2014	27.22	27.29	26.65	26.93
5570	NASDAQ	GT	Mon, Jul 7, 2014	27.82	27.85	27.10	27.25
5569	NASDAQ	GT	Thu, Jul 3, 2014	27.83	28.04	27.75	27.91
5568	NASDAQ	GT	Wed, Jul 2, 2014	27.59	27.96	27.57	27.83
5567	NASDAQ	GT	Tue, Jul 1, 2014	27.86	28.14	27.71	27.86
5566	NASDAQ	GT	Mon, Jun 30, 2014	27.73	27.89	27.48	27.78
5565	NASDAQ	GT	Fri, Jun 27, 2014	27.26	27.79	27.16	27.75
5564	NASDAQ	GT	Thu, Jun 26, 2014	27.30	27.39	26.94	27.31
5563	NASDAQ	GT	Wed, Jun 25, 2014	26.82	27.32	26.75	27.28
5562	NASDAQ	GT	Tue, Jun 24, 2014	27.39	27.59	26.88	26.91
5561	NASDAQ	GT	Mon, Jun 23, 2014	27.57	27.78	27.44	27.57
5560	NASDAQ	GT	Fri, Jun 20, 2014	27.48	27.72	27.35	27.71
5559	NASDAQ	GT	Thu, Jun 19, 2014	27.14	27.35	26.92	27.33
5558	NASDAQ	GT	Wed, Jun 18, 2014	27.24	27.24	26.83	27.20
5557	NASDAQ	GT	Tue, Jun 17, 2014	27.22	27.35	26.88	27.18
5556	NASDAQ	GT	Mon, Jun 16, 2014	26.92	27.70	26.85	27.26
5555	NASDAQ	GT	Fri, Jun 13, 2014	25.79	26.35	25.70	26.24
5554	NASDAQ	GT	Thu, Jun 12, 2014	26.15	26.36	25.52	25.73
5553	NASDAQ	GT	Wed, Jun 11, 2014	26.85	26.87	26.05	26.17
5552	NASDAQ	GT	Tue, Jun 10, 2014	26.09	26.93	26.39	26.93
5551	NASDAQ	GT	Mon, Jun 9, 2014	27.10	27.25	26.76	26.84
5550	NASDAQ	GT	Fri, Jun 6, 2014	26.90	27.40	26.78	27.23
5549	NASDAQ	GT	Thu, Jun 5, 2014	26.47	26.83	26.25	26.82
5548	NASDAQ	GT	Wed, Jun 4, 2014	26.28	26.59	26.07	26.35
5547	NASDAQ	GT	Tue, Jun 3, 2014	26.33	26.53	26.12	26.25
5546	NASDAQ	GT	Mon, Jun 2, 2014	26.38	26.54	25.91	26.44
5545	NASDAQ	GT	Fri, May 30, 2014	26.10	26.65	26.08	26.37
5544	NASDAQ	GT	Thu, May 29, 2014	26.27	26.65	25.36	26.00
5543	NASDAQ	GT	Wed, May 28, 2014	26.24	26.35	25.82	26.16
5542	NASDAQ	GT	Tue, May 27, 2014	25.74	26.50	25.67	26.30
5541	NASDAQ	GT	Fri, May 23, 2014	24.67	25.64	24.67	25.64
5540	NASDAQ	GT	Thu, May 22, 2014	24.62	24.90	24.50	24.70
5539	NASDAQ	GT	Wed, May 21, 2014	24.60	24.82	24.40	24.62
5538	NASDAQ	GT	Tue, May 20, 2014	24.89	24.98	24.30	24.42
5537	NASDAQ	GT	Mon, May 19, 2014	24.52	25.03	24.45	24.95
5536	NASDAQ	GT	Fri, May 16, 2014	24.95	25.01	24.45	24.67
5535	NASDAQ	GT	Thu, May 15, 2014	24.19	24.81	23.82	24.79
5534	NASDAQ	GT	Wed, May 14, 2014	24.56	24.90	24.16	24.27
5533	NASDAQ	GT	Tue, May 13, 2014	24.28	24.93	24.11	24.73
5532	NASDAQ	GT	Mon, May 12, 2014	24.07	24.38	24.01	24.31
5531	NASDAQ	GT	Fri, May 9, 2014	24.29	24.31	23.79	23.91
5530	NASDAQ	GT	Thu, May 8, 2014	24.75	25.01	24.24	24.30
5529	NASDAQ	GT	Wed, May 7, 2014	24.82	24.86	24.22	24.74
5528	NASDAQ	GT	Tue, May 6, 2014	25.06	25.36	24.73	24.75
5527	NASDAQ	GT	Mon, May 5, 2014	25.19	25.27	24.90	25.23
5526	NASDAQ	GT	Fri, May 2, 2014	25.45	25.72	25.20	25.29
5525	NASDAQ	GT	Thu, May 1, 2014	25.28	25.78	25.00	25.46
5524	NASDAQ	GT	Wed, Apr 30, 2014	24.92	25.31	24.81	25.20
5523	NASDAQ	GT	Tue, Apr 29, 2014	25.30	26.36	24.75	25.11
5522	NASDAQ	GT	Mon, Apr 28, 2014	27.75	27.83	26.72	27.21
5521	NASDAQ	GT	Fri, Apr 25, 2014	28.09	28.16	27.31	27.44
5520	NASDAQ	GT	Thu, Apr 24, 2014	28.34	28.48	27.68	28.20
5519	NASDAQ	GT	Wed, Apr 23, 2014	27.02	27.47	27.01	27.32
5518	NASDAQ	GT	Tue, Apr 22, 2014	27.09	27.41	27.02	27.11
5517	NASDAQ	GT	Mon, Apr 21, 2014	26.78	27.36	26.68	27.22
5516	NASDAQ	GT	Thu, Apr 17, 2014	27.09	27.27	26.79	27.00
5515	NASDAQ	GT	Wed, Apr 16, 2014	26.37	27.02	26.19	26.92
5514	NASDAQ	GT	Tue, Apr 15, 2014	25.70	26.11	25.29	26.03
5513	NASDAQ	GT	Mon, Apr 14, 2014	25.49	25.74	25.08	25.53
5512	NASDAQ	GT	Fri, Apr 11, 2014	25.49	25.75	25.18	25.21
5511	NASDAQ	GT	Thu, Apr 10, 2014	26.24	26.35	25.42	25.47
5510	NASDAQ	GT	Wed, Apr 9, 2014	25.18	26.37	25.18	26.14
5509	NASDAQ	GT	Tue, Apr 8, 2014	25.14	25.60	24.67	25.26
5508	NASDAQ	GT	Mon, Apr 7, 2014	25.45	26.02	25.00	25.09
5507	NASDAQ	GT	Fri, Apr 4, 2014	26.13	26.41	25.22	25.56
5506	NASDAQ	GT	Thu, Apr 3, 2014	26.71	26.79	25.67	26.00
5505	NASDAQ	GT	Wed, Apr 2, 2014	27.12	27.23	26.47	26.80
5504	NASDAQ	GT	Tue, Apr 1, 2014	26.31	27.10	26.31	27.10
5503	NASDAQ	GT	Mon, Mar 31, 2014	26.38	26.76	26.04	26.13
5502	NASDAQ	GT	Fri, Mar 28, 2014	25.58	26.23	25.50	25.94
5501	NASDAQ	GT	Thu, Mar 27, 2014	25.19	25.77	24.95	25.55
5500	NASDAQ	GT	Wed, Mar 26, 2014	26.25	26.34	25.25	25.25
5499	NASDAQ	GT	Tue, Mar 25, 2014	26.64	26.79	25.92	26.13
5498	NASDAQ	GT	Mon, Mar 24, 2014	26.91	27.11	26.45	26.47
5497	NASDAQ	GT	Fri, Mar 21, 2014	27.54	27.57	26.90	26.92
5496	NASDAQ	GT	Thu, Mar 20, 2014	27.20	27.38	26.93	27.24
5495	NASDAQ	GT	Wed, Mar 19, 2014	27.78	27.79	27.18	27.31
5494	NASDAQ	GT	Tue, Mar 18, 2014	27.35	27.76	27.31	27.70
5493	NASDAQ	GT	Mon, Mar 17, 2014	27.48	27.78	27.21	27.29
5492	NASDAQ	GT	Fri, Mar 14, 2014	26.74	27.58	26.74	27.29
5491	NASDAQ	GT	Thu, Mar 13, 2014	27.33	27.41	26.48	26.71
5490	NASDAQ	GT	Wed, Mar 12, 2014	27.07	27.30	26.76	27.15
5489	NASDAQ	GT	Tue, Mar 11, 2014	27.91	27.94	27.06	27.19
5488	NASDAQ	GT	Mon, Mar 10, 2014	27.70	27.95	27.38	27.91
5487	NASDAQ	GT	Fri, Mar 7, 2014	28.32	28.32	27.51	27.66
5486	NASDAQ	GT	Thu, Mar 6, 2014	27.55	28.14	27.48	28.12
5485	NASDAQ	GT	Wed, Mar 5, 2014	27.41	27.64	27.19	27.49
5484	NASDAQ	GT	Tue, Mar 4, 2014	26.95	27.68	26.79	27.48
5483	NASDAQ	GT	Mon, Mar 3, 2014	26.38	26.64	26.06	26.64
5482	NASDAQ	GT	Fri, Feb 28, 2014	26.85	27.11	26.62	26.87
5481	NASDAQ	GT	Thu, Feb 27, 2014	26.25	26.78	26.11	26.69
5480	NASDAQ	GT	Wed, Feb 26, 2014	26.55	26.71	26.06	26.26
5479	NASDAQ	GT	Tue, Feb 25, 2014	26.44	26.79	26.30	26.50
5478	NASDAQ	GT	Mon, Feb 24, 2014	26.81	26.88	26.25	26.44
5477	NASDAQ	GT	Fri, Feb 21, 2014	26.71	26.81	26.41	26.54
5476	NASDAQ	GT	Thu, Feb 20, 2014	26.70	27.21	26.56	26.65
5475	NASDAQ	GT	Wed, Feb 19, 2014	26.46	26.88	26.23	26.56
5474	NASDAQ	GT	Tue, Feb 18, 2014	26.57	26.89	26.36	26.63
5473	NASDAQ	GT	Fri, Feb 14, 2014	26.82	27.09	26.56	26.76
5472	NASDAQ	GT	Thu, Feb 13, 2014	25.00	27.27	24.68	26.94
5471	NASDAQ	GT	Wed, Feb 12, 2014	24.25	24.67	24.13	24.17
5470	NASDAQ	GT	Tue, Feb 11, 2014	23.60	24.16	23.51	24.02
5469	NASDAQ	GT	Mon, Feb 10, 2014	23.57	23.74	23.29	23.50
5468	NASDAQ	GT	Fri, Feb 7, 2014	23.38	23.60	23.07	23.53
5467	NASDAQ	GT	Thu, Feb 6, 2014	22.72	23.54	22.65	23.23
5466	NASDAQ	GT	Wed, Feb 5, 2014	22.77	22.90	22.33	22.86
5465	NASDAQ	GT	Tue, Feb 4, 2014	22.63	22.94	22.41	22.91
5464	NASDAQ	GT	Mon, Feb 3, 2014	23.57	23.72	22.42	22.62
5463	NASDAQ	GT	Fri, Jan 31, 2014	23.21	23.84	23.09	23.66
5462	NASDAQ	GT	Thu, Jan 30, 2014	23.24	23.61	23.11	23.51
5461	NASDAQ	GT	Wed, Jan 29, 2014	23.26	23.44	22.79	23.11
5460	NASDAQ	GT	Tue, Jan 28, 2014	23.18	23.70	23.07	23.38
5459	NASDAQ	GT	Mon, Jan 27, 2014	22.96	23.38	22.57	23.17
5458	NASDAQ	GT	Fri, Jan 24, 2014	23.71	23.72	22.97	23.04
5457	NASDAQ	GT	Thu, Jan 23, 2014	24.30	24.38	23.73	23.89
5456	NASDAQ	GT	Wed, Jan 22, 2014	24.33	24.49	24.03	24.42
5455	NASDAQ	GT	Tue, Jan 21, 2014	24.84	24.89	24.14	24.18
5454	NASDAQ	GT	Fri, Jan 17, 2014	24.99	25.20	24.48	24.53
5453	NASDAQ	GT	Thu, Jan 16, 2014	25.28	25.30	24.85	24.92
5452	NASDAQ	GT	Wed, Jan 15, 2014	25.53	25.75	25.09	25.21
5451	NASDAQ	GT	Tue, Jan 14, 2014	25.44	25.62	25.20	25.42
5450	NASDAQ	GT	Mon, Jan 13, 2014	26.16	26.29	25.22	25.33
5449	NASDAQ	GT	Fri, Jan 10, 2014	25.65	26.25	25.27	25.99
5448	NASDAQ	GT	Thu, Jan 9, 2014	24.98	25.87	24.80	25.22
5447	NASDAQ	GT	Wed, Jan 8, 2014	24.16	24.76	23.98	24.71
5446	NASDAQ	GT	Tue, Jan 7, 2014	23.90	24.50	23.80	24.05
5445	NASDAQ	GT	Mon, Jan 6, 2014	23.46	23.95	23.31	23.76
5444	NASDAQ	GT	Fri, Jan 3, 2014	23.70	23.73	23.15	23.37
5443	NASDAQ	GT	Thu, Jan 2, 2014	23.67	23.74	23.31	23.53
5442	NASDAQ	GT	Tue, Dec 31, 2013	23.72	24.00	23.65	23.85
5441	NASDAQ	GT	Mon, Dec 30, 2013	23.55	23.67	23.11	23.65
5440	NASDAQ	GT	Fri, Dec 27, 2013	23.43	23.62	23.05	23.54
5439	NASDAQ	GT	Thu, Dec 26, 2013	23.63	23.87	23.45	23.47
5438	NASDAQ	GT	Tue, Dec 24, 2013	23.38	23.63	23.22	23.62
5437	NASDAQ	GT	Mon, Dec 23, 2013	23.08	23.38	23.00	23.34
5436	NASDAQ	GT	Fri, Dec 20, 2013	22.87	22.97	22.46	22.93
5435	NASDAQ	GT	Thu, Dec 19, 2013	22.54	22.82	22.38	22.78
5434	NASDAQ	GT	Wed, Dec 18, 2013	22.82	22.82	22.00	22.59
5433	NASDAQ	GT	Tue, Dec 17, 2013	22.82	22.92	22.64	22.72
5432	NASDAQ	GT	Mon, Dec 16, 2013	22.71	22.95	22.63	22.76
5431	NASDAQ	GT	Fri, Dec 13, 2013	22.44	22.69	22.33	22.62
5430	NASDAQ	GT	Thu, Dec 12, 2013	22.40	22.48	22.15	22.33
5429	NASDAQ	GT	Wed, Dec 11, 2013	22.38	22.57	22.12	22.43
5428	NASDAQ	GT	Tue, Dec 10, 2013	22.41	22.69	22.30	22.46
5427	NASDAQ	GT	Mon, Dec 9, 2013	22.61	22.88	22.37	22.45
5426	NASDAQ	GT	Fri, Dec 6, 2013	22.30	22.57	22.07	22.56
5425	NASDAQ	GT	Thu, Dec 5, 2013	21.33	22.02	21.29	21.99
5424	NASDAQ	GT	Wed, Dec 4, 2013	21.24	21.74	21.14	21.29
5423	NASDAQ	GT	Tue, Dec 3, 2013	22.07	22.09	21.27	21.43
5422	NASDAQ	GT	Mon, Dec 2, 2013	22.39	22.65	22.05	22.09
5421	NASDAQ	GT	Fri, Nov 29, 2013	22.43	22.50	22.14	22.26
5420	NASDAQ	GT	Wed, Nov 27, 2013	21.98	22.46	21.90	22.35
5419	NASDAQ	GT	Tue, Nov 26, 2013	22.06	22.20	21.81	22.10
5418	NASDAQ	GT	Mon, Nov 25, 2013	21.77	22.32	21.65	22.12
5417	NASDAQ	GT	Fri, Nov 22, 2013	21.70	21.80	21.38	21.75
5416	NASDAQ	GT	Thu, Nov 21, 2013	21.46	21.84	21.39	21.70
5415	NASDAQ	GT	Wed, Nov 20, 2013	21.26	21.56	21.18	21.38
5414	NASDAQ	GT	Tue, Nov 19, 2013	21.50	21.59	21.17	21.23
5413	NASDAQ	GT	Mon, Nov 18, 2013	21.54	21.90	21.41	21.48
5412	NASDAQ	GT	Fri, Nov 15, 2013	21.58	21.69	21.20	21.65
5411	NASDAQ	GT	Thu, Nov 14, 2013	21.58	21.82	21.20	21.33
5410	NASDAQ	GT	Wed, Nov 13, 2013	20.99	21.63	20.90	21.58
5409	NASDAQ	GT	Tue, Nov 12, 2013	20.96	21.14	20.84	21.06
5408	NASDAQ	GT	Mon, Nov 11, 2013	21.06	21.19	20.90	21.06
5407	NASDAQ	GT	Fri, Nov 8, 2013	20.85	21.35	20.81	21.06
5406	NASDAQ	GT	Thu, Nov 7, 2013	20.79	20.99	20.46	20.91
5405	NASDAQ	GT	Wed, Nov 6, 2013	21.14	21.19	20.55	20.58
5404	NASDAQ	GT	Tue, Nov 5, 2013	20.86	21.23	20.53	21.07
5403	NASDAQ	GT	Mon, Nov 4, 2013	20.77	21.04	20.76	20.84
5402	NASDAQ	GT	Fri, Nov 1, 2013	21.12	21.34	20.66	20.86
5401	NASDAQ	GT	Thu, Oct 31, 2013	21.44	21.45	20.96	20.97
5400	NASDAQ	GT	Wed, Oct 30, 2013	20.87	21.48	20.70	21.42
5399	NASDAQ	GT	Tue, Oct 29, 2013	21.08	21.59	19.84	20.76
5398	NASDAQ	GT	Mon, Oct 28, 2013	22.10	22.39	21.76	22.05
5397	NASDAQ	GT	Fri, Oct 25, 2013	22.19	22.29	21.88	22.21
5396	NASDAQ	GT	Thu, Oct 24, 2013	22.02	22.29	21.86	22.15
5395	NASDAQ	GT	Wed, Oct 23, 2013	21.86	21.98	21.48	21.87
5394	NASDAQ	GT	Tue, Oct 22, 2013	21.18	22.10	21.12	22.04
5393	NASDAQ	GT	Mon, Oct 21, 2013	21.88	22.20	20.94	21.12
5392	NASDAQ	GT	Fri, Oct 18, 2013	22.49	22.75	22.36	22.63
5391	NASDAQ	GT	Thu, Oct 17, 2013	22.42	22.43	22.11	22.35
5390	NASDAQ	GT	Wed, Oct 16, 2013	22.47	22.63	22.34	22.44
5389	NASDAQ	GT	Tue, Oct 15, 2013	22.71	22.83	22.20	22.34
5388	NASDAQ	GT	Mon, Oct 14, 2013	22.42	22.84	22.33	22.62
5387	NASDAQ	GT	Fri, Oct 11, 2013	22.40	22.67	22.38	22.64
5386	NASDAQ	GT	Thu, Oct 10, 2013	22.43	23.00	22.34	22.45
5385	NASDAQ	GT	Wed, Oct 9, 2013	21.89	22.17	21.45	22.03
5384	NASDAQ	GT	Tue, Oct 8, 2013	22.44	22.72	21.56	21.85
5383	NASDAQ	GT	Mon, Oct 7, 2013	22.72	22.83	22.44	22.45
5382	NASDAQ	GT	Fri, Oct 4, 2013	22.80	23.11	22.62	23.01
5381	NASDAQ	GT	Thu, Oct 3, 2013	23.14	23.34	22.68	22.78
5380	NASDAQ	GT	Wed, Oct 2, 2013	22.80	23.40	22.75	23.27
5379	NASDAQ	GT	Tue, Oct 1, 2013	22.50	23.26	22.42	23.25
5378	NASDAQ	GT	Mon, Sep 30, 2013	22.27	22.61	21.97	22.45
5377	NASDAQ	GT	Fri, Sep 27, 2013	22.43	22.75	22.31	22.46
5376	NASDAQ	GT	Thu, Sep 26, 2013	23.10	23.21	22.51	22.60
5375	NASDAQ	GT	Wed, Sep 25, 2013	22.83	23.24	22.72	22.98
5374	NASDAQ	GT	Tue, Sep 24, 2013	22.23	22.99	22.04	22.82
5373	NASDAQ	GT	Mon, Sep 23, 2013	22.20	22.37	21.81	22.11
5372	NASDAQ	GT	Fri, Sep 20, 2013	23.07	23.13	22.11	22.22
5371	NASDAQ	GT	Thu, Sep 19, 2013	22.48	22.50	21.93	22.23
5370	NASDAQ	GT	Wed, Sep 18, 2013	21.93	22.37	21.62	22.17
5369	NASDAQ	GT	Tue, Sep 17, 2013	21.75	22.16	21.58	21.98
5368	NASDAQ	GT	Mon, Sep 16, 2013	22.07	22.29	21.73	21.82
5367	NASDAQ	GT	Fri, Sep 13, 2013	21.85	21.91	21.41	21.82
5366	NASDAQ	GT	Thu, Sep 12, 2013	22.02	22.15	21.65	21.77
5365	NASDAQ	GT	Wed, Sep 11, 2013	22.01	22.36	21.92	22.10
5364	NASDAQ	GT	Tue, Sep 10, 2013	21.47	22.28	21.24	21.97
5363	NASDAQ	GT	Mon, Sep 9, 2013	20.84	21.41	20.76	21.24
5362	NASDAQ	GT	Fri, Sep 6, 2013	20.86	21.00	20.43	20.79
5361	NASDAQ	GT	Thu, Sep 5, 2013	20.92	21.01	20.70	20.77
5360	NASDAQ	GT	Wed, Sep 4, 2013	20.32	20.85	20.17	20.76
5359	NASDAQ	GT	Tue, Sep 3, 2013	20.35	20.84	20.14	20.28
5358	NASDAQ	GT	Fri, Aug 30, 2013	20.37	20.37	19.90	20.12
5357	NASDAQ	GT	Thu, Aug 29, 2013	19.90	20.46	19.64	20.31
5356	NASDAQ	GT	Wed, Aug 28, 2013	19.00	19.84	18.84	19.84
5355	NASDAQ	GT	Tue, Aug 27, 2013	18.45	19.26	18.29	19.01
5354	NASDAQ	GT	Mon, Aug 26, 2013	18.74	19.00	18.62	18.64
5353	NASDAQ	GT	Fri, Aug 23, 2013	18.90	19.00	18.69	18.84
5352	NASDAQ	GT	Thu, Aug 22, 2013	18.64	18.95	18.62	18.84
5351	NASDAQ	GT	Wed, Aug 21, 2013	18.73	19.00	18.51	18.58
5350	NASDAQ	GT	Tue, Aug 20, 2013	18.44	18.87	18.31	18.83
5349	NASDAQ	GT	Mon, Aug 19, 2013	18.74	18.75	18.28	18.41
5348	NASDAQ	GT	Fri, Aug 16, 2013	19.06	19.09	18.61	18.72
5347	NASDAQ	GT	Thu, Aug 15, 2013	19.08	19.08	18.64	18.84
5346	NASDAQ	GT	Wed, Aug 14, 2013	19.21	19.75	19.17	19.25
5345	NASDAQ	GT	Tue, Aug 13, 2013	19.36	19.48	18.96	19.21
5344	NASDAQ	GT	Mon, Aug 12, 2013	18.85	19.42	18.82	19.38
5343	NASDAQ	GT	Fri, Aug 9, 2013	18.79	19.15	18.75	19.05
5342	NASDAQ	GT	Thu, Aug 8, 2013	18.90	19.17	18.78	18.84
5341	NASDAQ	GT	Wed, Aug 7, 2013	18.92	18.92	18.33	18.80
5340	NASDAQ	GT	Tue, Aug 6, 2013	18.75	19.13	18.65	19.04
5339	NASDAQ	GT	Mon, Aug 5, 2013	19.04	19.18	18.75	18.80
5338	NASDAQ	GT	Fri, Aug 2, 2013	18.62	19.12	18.55	19.02
5337	NASDAQ	GT	Thu, Aug 1, 2013	18.58	18.90	18.51	18.69
5336	NASDAQ	GT	Wed, Jul 31, 2013	18.54	18.96	18.41	18.50
5335	NASDAQ	GT	Tue, Jul 30, 2013	18.15	19.60	18.05	18.56
5334	NASDAQ	GT	Mon, Jul 29, 2013	16.75	17.07	16.68	17.04
5333	NASDAQ	GT	Fri, Jul 26, 2013	16.57	16.88	16.51	16.78
5332	NASDAQ	GT	Thu, Jul 25, 2013	16.83	16.88	16.49	16.75
5331	NASDAQ	GT	Wed, Jul 24, 2013	17.24	17.30	16.90	16.96
5330	NASDAQ	GT	Tue, Jul 23, 2013	17.43	17.44	16.87	17.16
5329	NASDAQ	GT	Mon, Jul 22, 2013	17.21	17.52	17.19	17.46
5328	NASDAQ	GT	Fri, Jul 19, 2013	17.37	17.37	17.09	17.23
5327	NASDAQ	GT	Thu, Jul 18, 2013	17.06	17.64	16.96	17.30
5326	NASDAQ	GT	Wed, Jul 17, 2013	16.63	17.06	16.57	17.05
5325	NASDAQ	GT	Tue, Jul 16, 2013	16.80	16.87	16.41	16.51
5324	NASDAQ	GT	Mon, Jul 15, 2013	16.68	16.79	16.59	16.70
5323	NASDAQ	GT	Fri, Jul 12, 2013	16.68	16.77	16.36	16.60
5322	NASDAQ	GT	Thu, Jul 11, 2013	16.62	16.74	16.40	16.68
5321	NASDAQ	GT	Wed, Jul 10, 2013	16.31	16.56	16.24	16.41
5320	NASDAQ	GT	Tue, Jul 9, 2013	16.36	16.58	16.21	16.40
5319	NASDAQ	GT	Mon, Jul 8, 2013	15.88	16.33	15.88	16.21
5318	NASDAQ	GT	Fri, Jul 5, 2013	15.48	15.90	15.46	15.86
5317	NASDAQ	GT	Wed, Jul 3, 2013	15.25	15.44	15.16	15.38
5316	NASDAQ	GT	Tue, Jul 2, 2013	15.40	15.66	15.29	15.44
5315	NASDAQ	GT	Mon, Jul 1, 2013	15.25	15.60	15.25	15.49
5314	NASDAQ	GT	Fri, Jun 28, 2013	14.92	15.47	14.81	15.30
5313	NASDAQ	GT	Thu, Jun 27, 2013	14.99	15.20	14.90	14.98
5312	NASDAQ	GT	Wed, Jun 26, 2013	14.84	14.95	14.71	14.91
5311	NASDAQ	GT	Tue, Jun 25, 2013	14.39	14.77	14.33	14.71
5310	NASDAQ	GT	Mon, Jun 24, 2013	14.72	14.84	13.90	14.25
5309	NASDAQ	GT	Fri, Jun 21, 2013	14.90	15.00	14.51	14.94
5308	NASDAQ	GT	Thu, Jun 20, 2013	15.21	15.23	14.67	14.84
5307	NASDAQ	GT	Wed, Jun 19, 2013	15.02	15.49	14.98	15.29
5306	NASDAQ	GT	Tue, Jun 18, 2013	15.13	15.31	14.94	14.97
5305	NASDAQ	GT	Mon, Jun 17, 2013	15.43	15.50	15.03	15.10
5304	NASDAQ	GT	Fri, Jun 14, 2013	15.47	15.59	15.28	15.31
5303	NASDAQ	GT	Thu, Jun 13, 2013	14.85	15.53	14.70	15.49
5302	NASDAQ	GT	Wed, Jun 12, 2013	15.34	15.35	14.79	14.93
5301	NASDAQ	GT	Tue, Jun 11, 2013	14.43	14.76	14.28	14.60
5300	NASDAQ	GT	Mon, Jun 10, 2013	14.96	14.98	14.58	14.75
5299	NASDAQ	GT	Fri, Jun 7, 2013	14.85	14.90	14.64	14.82
5298	NASDAQ	GT	Thu, Jun 6, 2013	14.59	14.91	14.46	14.65
5297	NASDAQ	GT	Wed, Jun 5, 2013	14.95	15.00	14.52	14.60
5296	NASDAQ	GT	Tue, Jun 4, 2013	15.35	15.51	14.88	15.10
5295	NASDAQ	GT	Mon, Jun 3, 2013	15.17	15.56	14.80	15.31
5294	NASDAQ	GT	Fri, May 31, 2013	15.63	15.82	15.08	15.14
5293	NASDAQ	GT	Thu, May 30, 2013	15.32	16.06	15.22	15.82
5292	NASDAQ	GT	Wed, May 29, 2013	14.71	15.39	14.71	15.29
5291	NASDAQ	GT	Tue, May 28, 2013	14.80	15.08	14.74	14.92
5290	NASDAQ	GT	Fri, May 24, 2013	14.48	14.62	14.28	14.55
5289	NASDAQ	GT	Thu, May 23, 2013	14.16	14.67	14.03	14.58
5288	NASDAQ	GT	Wed, May 22, 2013	14.85	14.94	14.28	14.50
5287	NASDAQ	GT	Tue, May 21, 2013	14.71	14.87	14.52	14.80
5286	NASDAQ	GT	Mon, May 20, 2013	14.68	14.85	14.47	14.72
5285	NASDAQ	GT	Fri, May 17, 2013	13.96	14.96	13.91	14.74
5284	NASDAQ	GT	Thu, May 16, 2013	13.47	13.91	13.45	13.78
5283	NASDAQ	GT	Wed, May 15, 2013	12.99	13.48	12.96	13.45
5282	NASDAQ	GT	Tue, May 14, 2013	12.66	13.01	12.65	13.00
5281	NASDAQ	GT	Mon, May 13, 2013	12.73	12.87	12.51	12.67
5280	NASDAQ	GT	Fri, May 10, 2013	12.94	13.00	12.75	12.85
5279	NASDAQ	GT	Thu, May 9, 2013	13.05	13.07	12.67	12.89
5278	NASDAQ	GT	Wed, May 8, 2013	13.10	13.26	13.02	13.05
5277	NASDAQ	GT	Tue, May 7, 2013	12.90	13.10	12.88	13.07
5276	NASDAQ	GT	Mon, May 6, 2013	12.47	12.92	12.45	12.85
5275	NASDAQ	GT	Fri, May 3, 2013	12.41	12.75	12.23	12.37
5274	NASDAQ	GT	Thu, May 2, 2013	12.30	12.39	12.14	12.23
5273	NASDAQ	GT	Wed, May 1, 2013	12.45	12.51	12.15	12.20
5272	NASDAQ	GT	Tue, Apr 30, 2013	12.44	12.58	12.35	12.50
5271	NASDAQ	GT	Mon, Apr 29, 2013	12.46	12.60	12.25	12.57
5270	NASDAQ	GT	Fri, Apr 26, 2013	13.35	13.40	12.41	12.51
5269	NASDAQ	GT	Thu, Apr 25, 2013	12.59	13.02	12.58	12.94
5268	NASDAQ	GT	Wed, Apr 24, 2013	12.20	12.53	12.20	12.51
5267	NASDAQ	GT	Tue, Apr 23, 2013	12.10	12.24	11.96	12.21
5266	NASDAQ	GT	Mon, Apr 22, 2013	11.99	12.19	11.92	12.03
5265	NASDAQ	GT	Fri, Apr 19, 2013	12.02	12.17	11.96	12.14
5264	NASDAQ	GT	Thu, Apr 18, 2013	12.08	12.16	11.87	11.98
5263	NASDAQ	GT	Wed, Apr 17, 2013	12.27	12.36	11.90	12.02
5262	NASDAQ	GT	Tue, Apr 16, 2013	12.08	12.44	12.06	12.42
5261	NASDAQ	GT	Mon, Apr 15, 2013	12.47	12.50	11.83	11.95
5260	NASDAQ	GT	Fri, Apr 12, 2013	12.80	12.80	12.35	12.51
5259	NASDAQ	GT	Thu, Apr 11, 2013	12.77	12.90	12.66	12.83
5258	NASDAQ	GT	Wed, Apr 10, 2013	12.56	12.75	12.37	12.70
5257	NASDAQ	GT	Tue, Apr 9, 2013	12.45	12.70	12.28	12.55
5256	NASDAQ	GT	Mon, Apr 8, 2013	12.14	12.46	12.09	12.43
5255	NASDAQ	GT	Fri, Apr 5, 2013	12.05	12.23	11.96	12.16
5254	NASDAQ	GT	Thu, Apr 4, 2013	12.10	12.33	12.06	12.26
5253	NASDAQ	GT	Wed, Apr 3, 2013	12.20	12.38	12.02	12.06
5252	NASDAQ	GT	Tue, Apr 2, 2013	12.57	12.57	12.14	12.22
5251	NASDAQ	GT	Mon, Apr 1, 2013	12.59	12.65	12.34	12.42
5250	NASDAQ	GT	Thu, Mar 28, 2013	12.73	12.79	12.46	12.61
5249	NASDAQ	GT	Wed, Mar 27, 2013	12.72	12.80	12.54	12.77
5248	NASDAQ	GT	Tue, Mar 26, 2013	12.69	12.85	12.52	12.82
5247	NASDAQ	GT	Mon, Mar 25, 2013	12.91	12.94	12.55	12.66
5246	NASDAQ	GT	Fri, Mar 22, 2013	13.01	13.16	12.75	12.80
5245	NASDAQ	GT	Thu, Mar 21, 2013	13.28	13.38	12.91	12.99
5244	NASDAQ	GT	Wed, Mar 20, 2013	13.37	13.47	13.28	13.42
5243	NASDAQ	GT	Tue, Mar 19, 2013	13.48	13.70	13.22	13.27
5242	NASDAQ	GT	Mon, Mar 18, 2013	13.57	13.63	13.35	13.41
5241	NASDAQ	GT	Fri, Mar 15, 2013	13.57	13.74	13.54	13.73
5240	NASDAQ	GT	Thu, Mar 14, 2013	13.46	13.61	13.36	13.55
5239	NASDAQ	GT	Wed, Mar 13, 2013	12.99	13.49	12.99	13.42
5238	NASDAQ	GT	Tue, Mar 12, 2013	12.96	13.10	12.92	12.98
5237	NASDAQ	GT	Mon, Mar 11, 2013	13.20	13.20	12.82	12.98
5236	NASDAQ	GT	Fri, Mar 8, 2013	13.00	13.31	12.90	13.08
5235	NASDAQ	GT	Thu, Mar 7, 2013	12.99	13.00	12.87	12.94
5234	NASDAQ	GT	Wed, Mar 6, 2013	12.86	12.94	12.75	12.90
5233	NASDAQ	GT	Tue, Mar 5, 2013	12.74	12.95	12.72	12.80
5232	NASDAQ	GT	Mon, Mar 4, 2013	12.92	12.94	12.60	12.67
5231	NASDAQ	GT	Fri, Mar 1, 2013	12.95	13.16	12.80	12.96
5230	NASDAQ	GT	Thu, Feb 28, 2013	12.87	13.20	12.87	12.99
5229	NASDAQ	GT	Wed, Feb 27, 2013	12.96	13.05	12.82	12.90
5228	NASDAQ	GT	Tue, Feb 26, 2013	13.02	13.30	12.63	12.90
5227	NASDAQ	GT	Mon, Feb 25, 2013	13.61	13.68	12.96	13.00
5226	NASDAQ	GT	Fri, Feb 22, 2013	13.58	13.63	13.35	13.45
5225	NASDAQ	GT	Thu, Feb 21, 2013	13.82	13.88	13.43	13.53
5224	NASDAQ	GT	Wed, Feb 20, 2013	14.08	14.20	13.82	13.86
5223	NASDAQ	GT	Tue, Feb 19, 2013	14.10	14.26	14.07	14.09
5222	NASDAQ	GT	Fri, Feb 15, 2013	14.25	14.32	14.03	14.10
5221	NASDAQ	GT	Thu, Feb 14, 2013	14.00	14.20	13.93	14.17
5220	NASDAQ	GT	Wed, Feb 13, 2013	13.90	14.18	13.90	14.08
5219	NASDAQ	GT	Tue, Feb 12, 2013	13.55	14.15	13.10	13.86
5218	NASDAQ	GT	Mon, Feb 11, 2013	13.70	13.93	13.53	13.91
5217	NASDAQ	GT	Fri, Feb 8, 2013	13.62	13.78	13.32	13.59
5216	NASDAQ	GT	Thu, Feb 7, 2013	13.68	13.71	13.44	13.53
5215	NASDAQ	GT	Wed, Feb 6, 2013	13.63	13.78	13.47	13.62
5214	NASDAQ	GT	Tue, Feb 5, 2013	13.49	13.68	13.46	13.62
5213	NASDAQ	GT	Mon, Feb 4, 2013	13.69	13.76	13.37	13.43
5212	NASDAQ	GT	Fri, Feb 1, 2013	13.84	13.88	13.72	13.78
5211	NASDAQ	GT	Thu, Jan 31, 2013	13.68	13.85	13.60	13.75
5210	NASDAQ	GT	Wed, Jan 30, 2013	13.92	13.96	13.78	13.82
5209	NASDAQ	GT	Tue, Jan 29, 2013	13.89	13.95	13.73	13.92
5208	NASDAQ	GT	Mon, Jan 28, 2013	13.94	13.99	13.76	13.88
5207	NASDAQ	GT	Fri, Jan 25, 2013	13.66	13.98	13.66	13.87
5206	NASDAQ	GT	Thu, Jan 24, 2013	13.69	13.91	13.66	13.81
5205	NASDAQ	GT	Wed, Jan 23, 2013	13.86	13.91	13.61	13.71
5204	NASDAQ	GT	Tue, Jan 22, 2013	13.75	13.93	13.50	13.87
5203	NASDAQ	GT	Fri, Jan 18, 2013	14.06	14.06	13.64	13.81
5202	NASDAQ	GT	Thu, Jan 17, 2013	13.85	13.98	13.67	13.88
5201	NASDAQ	GT	Wed, Jan 16, 2013	13.92	13.92	13.58	13.85
5200	NASDAQ	GT	Tue, Jan 15, 2013	13.88	14.18	13.82	14.01
5199	NASDAQ	GT	Mon, Jan 14, 2013	13.78	13.95	13.66	13.94
5198	NASDAQ	GT	Fri, Jan 11, 2013	14.08	14.14	13.72	13.78
5197	NASDAQ	GT	Thu, Jan 10, 2013	14.48	14.52	14.08	14.13
5196	NASDAQ	GT	Wed, Jan 9, 2013	14.13	14.65	14.08	14.36
5195	NASDAQ	GT	Tue, Jan 8, 2013	13.99	14.16	13.71	14.06
5194	NASDAQ	GT	Mon, Jan 7, 2013	14.24	14.30	13.98	14.10
5193	NASDAQ	GT	Fri, Jan 4, 2013	14.14	14.39	13.95	14.35
5192	NASDAQ	GT	Thu, Jan 3, 2013	13.95	14.21	13.83	14.07
5191	NASDAQ	GT	Wed, Jan 2, 2013	14.04	14.15	13.92	14.01
5190	NASDAQ	GT	Mon, Dec 31, 2012	13.28	13.84	13.25	13.81
5189	NASDAQ	GT	Fri, Dec 28, 2012	13.34	13.42	13.29	13.29
5188	NASDAQ	GT	Thu, Dec 27, 2012	13.21	13.47	13.11	13.42
5187	NASDAQ	GT	Wed, Dec 26, 2012	13.05	13.33	13.03	13.17
5186	NASDAQ	GT	Mon, Dec 24, 2012	13.35	13.35	13.01	13.03
5185	NASDAQ	GT	Fri, Dec 21, 2012	13.03	13.20	12.77	13.08
5184	NASDAQ	GT	Thu, Dec 20, 2012	13.28	13.33	13.03	13.14
5183	NASDAQ	GT	Wed, Dec 19, 2012	13.56	13.59	13.29	13.30
5182	NASDAQ	GT	Tue, Dec 18, 2012	12.81	13.59	12.81	13.56
5181	NASDAQ	GT	Mon, Dec 17, 2012	12.99	13.12	12.92	13.08
5180	NASDAQ	GT	Fri, Dec 14, 2012	12.81	12.95	12.76	12.95
5179	NASDAQ	GT	Thu, Dec 13, 2012	13.11	13.25	12.79	12.86
5178	NASDAQ	GT	Wed, Dec 12, 2012	13.22	13.31	13.10	13.14
5177	NASDAQ	GT	Tue, Dec 11, 2012	13.16	13.40	13.04	13.17
5176	NASDAQ	GT	Mon, Dec 10, 2012	12.72	13.18	12.52	13.09
5175	NASDAQ	GT	Fri, Dec 7, 2012	12.82	12.90	12.66	12.78
5174	NASDAQ	GT	Thu, Dec 6, 2012	12.78	12.87	12.57	12.74
5173	NASDAQ	GT	Wed, Dec 5, 2012	12.75	12.90	12.65	12.80
5172	NASDAQ	GT	Tue, Dec 4, 2012	12.60	12.83	12.52	12.76
5171	NASDAQ	GT	Mon, Dec 3, 2012	12.69	12.75	12.51	12.58
5170	NASDAQ	GT	Fri, Nov 30, 2012	12.34	12.62	12.31	12.60
5169	NASDAQ	GT	Thu, Nov 29, 2012	11.99	12.34	11.96	12.34
5168	NASDAQ	GT	Wed, Nov 28, 2012	11.60	11.93	11.47	11.90
5167	NASDAQ	GT	Tue, Nov 27, 2012	11.79	11.87	11.67	11.67
5166	NASDAQ	GT	Mon, Nov 26, 2012	11.74	11.90	11.67	11.83
5165	NASDAQ	GT	Fri, Nov 23, 2012	11.70	11.86	11.63	11.83
5164	NASDAQ	GT	Wed, Nov 21, 2012	11.41	11.66	11.37	11.61
5163	NASDAQ	GT	Tue, Nov 20, 2012	11.30	11.49	11.19	11.41
5162	NASDAQ	GT	Mon, Nov 19, 2012	11.34	11.46	11.21	11.29
5161	NASDAQ	GT	Fri, Nov 16, 2012	11.21	11.39	10.95	11.16
5160	NASDAQ	GT	Thu, Nov 15, 2012	11.00	11.28	10.93	11.19
5159	NASDAQ	GT	Wed, Nov 14, 2012	11.34	11.79	10.91	10.99
5158	NASDAQ	GT	Tue, Nov 13, 2012	11.50	11.60	11.27	11.29
5157	NASDAQ	GT	Mon, Nov 12, 2012	11.60	11.69	11.54	11.61
5156	NASDAQ	GT	Fri, Nov 9, 2012	11.56	11.86	11.51	11.53
5155	NASDAQ	GT	Thu, Nov 8, 2012	11.85	11.97	11.60	11.65
5154	NASDAQ	GT	Wed, Nov 7, 2012	11.82	11.91	11.67	11.77
5153	NASDAQ	GT	Tue, Nov 6, 2012	11.79	12.15	11.68	12.07
5152	NASDAQ	GT	Mon, Nov 5, 2012	11.55	11.82	11.55	11.66
5151	NASDAQ	GT	Fri, Nov 2, 2012	11.78	11.88	11.58	11.60
5150	NASDAQ	GT	Thu, Nov 1, 2012	11.43	11.72	11.38	11.64
5149	NASDAQ	GT	Wed, Oct 31, 2012	11.14	11.43	10.94	11.41
5148	NASDAQ	GT	Fri, Oct 26, 2012	11.65	11.73	10.99	11.02
5147	NASDAQ	GT	Thu, Oct 25, 2012	12.40	12.54	12.10	12.30
5146	NASDAQ	GT	Wed, Oct 24, 2012	12.39	12.51	12.21	12.26
5145	NASDAQ	GT	Tue, Oct 23, 2012	12.26	12.47	12.20	12.30
5144	NASDAQ	GT	Mon, Oct 22, 2012	12.34	12.58	12.22	12.54
5143	NASDAQ	GT	Fri, Oct 19, 2012	12.69	12.71	12.35	12.39
5142	NASDAQ	GT	Thu, Oct 18, 2012	12.76	12.86	12.61	12.73
5141	NASDAQ	GT	Wed, Oct 17, 2012	12.57	12.83	12.55	12.79
5140	NASDAQ	GT	Tue, Oct 16, 2012	12.38	12.59	11.93	12.57
5139	NASDAQ	GT	Mon, Oct 15, 2012	12.34	12.44	12.19	12.40
5138	NASDAQ	GT	Fri, Oct 12, 2012	12.42	12.66	12.22	12.28
5137	NASDAQ	GT	Thu, Oct 11, 2012	12.75	12.81	12.42	12.44
5136	NASDAQ	GT	Wed, Oct 10, 2012	12.58	12.65	12.28	12.33
5135	NASDAQ	GT	Tue, Oct 9, 2012	12.56	12.64	12.33	12.62
5134	NASDAQ	GT	Mon, Oct 8, 2012	12.63	12.70	12.50	12.56
5133	NASDAQ	GT	Fri, Oct 5, 2012	12.88	13.11	12.69	12.74
5132	NASDAQ	GT	Thu, Oct 4, 2012	12.52	12.74	12.42	12.73
5131	NASDAQ	GT	Wed, Oct 3, 2012	12.40	12.54	12.33	12.42
5130	NASDAQ	GT	Tue, Oct 2, 2012	12.37	12.40	12.07	12.39
5129	NASDAQ	GT	Mon, Oct 1, 2012	12.35	12.55	12.21	12.30
5128	NASDAQ	GT	Fri, Sep 28, 2012	12.35	12.40	12.13	12.19
5127	NASDAQ	GT	Thu, Sep 27, 2012	12.71	12.77	12.35	12.46
5126	NASDAQ	GT	Wed, Sep 26, 2012	12.13	12.17	11.87	11.99
5125	NASDAQ	GT	Tue, Sep 25, 2012	12.82	12.85	12.13	12.17
5124	NASDAQ	GT	Mon, Sep 24, 2012	12.71	12.94	12.62	12.78
5123	NASDAQ	GT	Fri, Sep 21, 2012	13.29	13.40	12.67	12.73
5122	NASDAQ	GT	Thu, Sep 20, 2012	13.30	13.42	13.05	13.38
5121	NASDAQ	GT	Wed, Sep 19, 2012	13.00	13.54	12.93	13.48
5120	NASDAQ	GT	Tue, Sep 18, 2012	13.08	13.12	12.81	12.95
5119	NASDAQ	GT	Mon, Sep 17, 2012	13.50	13.50	13.12	13.16
5118	NASDAQ	GT	Fri, Sep 14, 2012	13.33	13.52	13.32	13.51
5117	NASDAQ	GT	Thu, Sep 13, 2012	13.01	13.40	12.88	13.28
5116	NASDAQ	GT	Wed, Sep 12, 2012	13.19	13.31	12.93	13.02
5115	NASDAQ	GT	Tue, Sep 11, 2012	13.15	13.26	12.98	13.06
5114	NASDAQ	GT	Mon, Sep 10, 2012	13.10	13.25	13.09	13.12
5113	NASDAQ	GT	Fri, Sep 7, 2012	12.98	13.20	12.94	13.16
5112	NASDAQ	GT	Thu, Sep 6, 2012	12.63	13.15	12.63	12.98
5111	NASDAQ	GT	Wed, Sep 5, 2012	12.10	12.57	12.00	12.54
5110	NASDAQ	GT	Tue, Sep 4, 2012	12.14	12.27	11.90	12.12
5109	NASDAQ	GT	Fri, Aug 31, 2012	11.88	12.26	11.84	12.20
5108	NASDAQ	GT	Thu, Aug 30, 2012	11.77	11.92	11.71	11.78
5107	NASDAQ	GT	Wed, Aug 29, 2012	11.57	11.91	11.52	11.87
5106	NASDAQ	GT	Tue, Aug 28, 2012	11.69	11.83	11.57	11.58
5105	NASDAQ	GT	Mon, Aug 27, 2012	11.88	12.03	11.65	11.69
5104	NASDAQ	GT	Fri, Aug 24, 2012	11.75	12.02	11.67	11.88
5103	NASDAQ	GT	Thu, Aug 23, 2012	11.85	12.01	11.68	11.86
5102	NASDAQ	GT	Wed, Aug 22, 2012	11.89	11.95	11.73	11.86
5101	NASDAQ	GT	Tue, Aug 21, 2012	12.15	12.31	11.88	11.99
5100	NASDAQ	GT	Mon, Aug 20, 2012	12.00	12.15	11.86	12.13
5099	NASDAQ	GT	Fri, Aug 17, 2012	11.86	12.06	11.67	12.04
5098	NASDAQ	GT	Thu, Aug 16, 2012	11.72	11.88	11.63	11.77
5097	NASDAQ	GT	Wed, Aug 15, 2012	11.68	11.81	11.53	11.64
5096	NASDAQ	GT	Tue, Aug 14, 2012	11.92	11.97	11.57	11.65
5095	NASDAQ	GT	Mon, Aug 13, 2012	11.68	11.96	11.60	11.82
5094	NASDAQ	GT	Fri, Aug 10, 2012	11.68	11.83	11.55	11.74
5093	NASDAQ	GT	Thu, Aug 9, 2012	11.61	11.78	11.46	11.69
5092	NASDAQ	GT	Wed, Aug 8, 2012	11.44	11.73	11.29	11.63
5091	NASDAQ	GT	Tue, Aug 7, 2012	11.32	11.60	11.17	11.52
5090	NASDAQ	GT	Mon, Aug 6, 2012	11.34	11.37	10.97	11.26
5089	NASDAQ	GT	Fri, Aug 3, 2012	11.32	11.51	11.11	11.16
5088	NASDAQ	GT	Thu, Aug 2, 2012	11.31	11.43	10.86	11.03
5087	NASDAQ	GT	Wed, Aug 1, 2012	11.51	12.60	11.29	11.51
5086	NASDAQ	GT	Tue, Jul 31, 2012	10.61	11.59	10.60	11.45
5085	NASDAQ	GT	Mon, Jul 30, 2012	10.53	10.68	10.32	10.37
5084	NASDAQ	GT	Fri, Jul 27, 2012	10.03	10.94	10.02	10.57
5083	NASDAQ	GT	Thu, Jul 26, 2012	9.96	10.00	9.75	9.89
5082	NASDAQ	GT	Wed, Jul 25, 2012	9.88	9.95	9.62	9.74
5081	NASDAQ	GT	Tue, Jul 24, 2012	10.27	10.33	9.70	9.80
5080	NASDAQ	GT	Mon, Jul 23, 2012	9.65	10.10	9.55	10.04
5079	NASDAQ	GT	Fri, Jul 20, 2012	9.94	10.16	9.79	9.81
5078	NASDAQ	GT	Thu, Jul 19, 2012	10.20	10.25	10.05	10.09
5077	NASDAQ	GT	Wed, Jul 18, 2012	10.10	10.32	10.08	10.16
5076	NASDAQ	GT	Tue, Jul 17, 2012	10.21	10.31	9.94	10.16
5075	NASDAQ	GT	Mon, Jul 16, 2012	10.26	10.37	10.00	10.11
5074	NASDAQ	GT	Fri, Jul 13, 2012	10.26	10.53	10.14	10.24
5073	NASDAQ	GT	Thu, Jul 12, 2012	10.52	10.52	10.08	10.24
5072	NASDAQ	GT	Wed, Jul 11, 2012	10.78	10.83	10.48	10.57
5071	NASDAQ	GT	Tue, Jul 10, 2012	11.13	11.20	10.77	10.83
5070	NASDAQ	GT	Mon, Jul 9, 2012	11.07	11.15	10.85	10.99
5069	NASDAQ	GT	Fri, Jul 6, 2012	11.39	11.44	11.00	11.09
5068	NASDAQ	GT	Thu, Jul 5, 2012	11.40	11.65	11.21	11.62
5067	NASDAQ	GT	Tue, Jul 3, 2012	11.43	11.62	11.28	11.44
5066	NASDAQ	GT	Mon, Jul 2, 2012	11.80	11.81	11.30	11.42
5065	NASDAQ	GT	Fri, Jun 29, 2012	11.92	11.94	11.65	11.81
5064	NASDAQ	GT	Thu, Jun 28, 2012	11.29	11.64	11.27	11.60
5063	NASDAQ	GT	Wed, Jun 27, 2012	11.12	11.52	11.09	11.43
5062	NASDAQ	GT	Tue, Jun 26, 2012	11.00	11.15	10.84	11.09
5061	NASDAQ	GT	Mon, Jun 25, 2012	11.26	11.26	10.82	10.98
5060	NASDAQ	GT	Fri, Jun 22, 2012	11.33	11.49	11.23	11.46
5059	NASDAQ	GT	Thu, Jun 21, 2012	11.73	11.78	11.13	11.21
5058	NASDAQ	GT	Wed, Jun 20, 2012	11.60	11.78	11.45	11.65
5057	NASDAQ	GT	Tue, Jun 19, 2012	11.00	11.75	10.98	11.53
5056	NASDAQ	GT	Mon, Jun 18, 2012	10.97	11.18	10.76	10.92
5055	NASDAQ	GT	Fri, Jun 15, 2012	10.72	11.05	10.62	11.02
5054	NASDAQ	GT	Thu, Jun 14, 2012	10.42	10.75	10.18	10.62
5053	NASDAQ	GT	Wed, Jun 13, 2012	10.39	10.83	10.25	10.42
5052	NASDAQ	GT	Tue, Jun 12, 2012	10.21	10.51	10.15	10.48
5051	NASDAQ	GT	Mon, Jun 11, 2012	10.63	10.66	10.12	10.16
5050	NASDAQ	GT	Fri, Jun 8, 2012	10.22	10.51	10.12	10.49
5049	NASDAQ	GT	Thu, Jun 7, 2012	10.17	10.46	10.00	10.28
5048	NASDAQ	GT	Wed, Jun 6, 2012	9.65	9.99	9.65	9.96
5047	NASDAQ	GT	Tue, Jun 5, 2012	9.40	9.62	9.35	9.54
5046	NASDAQ	GT	Mon, Jun 4, 2012	9.87	9.99	9.24	9.44
5045	NASDAQ	GT	Fri, Jun 1, 2012	10.12	10.13	9.82	9.87
5044	NASDAQ	GT	Thu, May 31, 2012	10.32	10.49	9.98	10.45
5043	NASDAQ	GT	Wed, May 30, 2012	10.73	10.79	10.34	10.35
5042	NASDAQ	GT	Tue, May 29, 2012	10.64	10.98	10.64	10.96
5041	NASDAQ	GT	Fri, May 25, 2012	10.38	10.70	10.37	10.59
5040	NASDAQ	GT	Thu, May 24, 2012	10.48	10.54	10.20	10.42
5039	NASDAQ	GT	Wed, May 23, 2012	10.53	10.58	10.05	10.52
5038	NASDAQ	GT	Tue, May 22, 2012	10.47	10.77	10.38	10.61
5037	NASDAQ	GT	Mon, May 21, 2012	10.06	10.45	10.03	10.41
5036	NASDAQ	GT	Fri, May 18, 2012	10.27	10.31	10.00	10.04
5035	NASDAQ	GT	Thu, May 17, 2012	10.71	10.73	10.17	10.22
5034	NASDAQ	GT	Wed, May 16, 2012	10.32	11.00	10.25	10.69
5033	NASDAQ	GT	Tue, May 15, 2012	10.55	10.57	10.17	10.19
5032	NASDAQ	GT	Mon, May 14, 2012	10.42	10.78	10.42	10.60
5031	NASDAQ	GT	Fri, May 11, 2012	10.19	10.83	10.14	10.55
5030	NASDAQ	GT	Thu, May 10, 2012	10.55	10.58	10.08	10.30
5029	NASDAQ	GT	Wed, May 9, 2012	10.57	10.59	10.27	10.41
5028	NASDAQ	GT	Tue, May 8, 2012	10.80	10.87	10.37	10.84
5027	NASDAQ	GT	Mon, May 7, 2012	10.78	10.99	10.71	10.88
5026	NASDAQ	GT	Fri, May 4, 2012	10.93	11.11	10.77	10.84
5025	NASDAQ	GT	Thu, May 3, 2012	11.12	11.29	10.83	10.90
5024	NASDAQ	GT	Wed, May 2, 2012	11.19	11.24	11.01	11.14
5023	NASDAQ	GT	Tue, May 1, 2012	10.95	11.40	10.81	11.28
5022	NASDAQ	GT	Mon, Apr 30, 2012	11.32	11.33	10.74	10.98
5021	NASDAQ	GT	Fri, Apr 27, 2012	12.26	12.36	10.72	11.32
5020	NASDAQ	GT	Thu, Apr 26, 2012	11.60	11.96	11.41	11.93
5019	NASDAQ	GT	Wed, Apr 25, 2012	11.34	11.63	11.28	11.60
5018	NASDAQ	GT	Tue, Apr 24, 2012	11.26	11.43	11.11	11.19
5017	NASDAQ	GT	Mon, Apr 23, 2012	11.06	11.47	10.87	11.27
5016	NASDAQ	GT	Fri, Apr 20, 2012	11.34	11.38	11.07	11.24
5015	NASDAQ	GT	Thu, Apr 19, 2012	10.79	11.54	10.75	11.17
5014	NASDAQ	GT	Wed, Apr 18, 2012	10.39	10.76	10.39	10.75
5013	NASDAQ	GT	Tue, Apr 17, 2012	10.52	10.70	10.38	10.57
5012	NASDAQ	GT	Mon, Apr 16, 2012	10.68	10.76	10.41	10.41
5011	NASDAQ	GT	Fri, Apr 13, 2012	10.89	10.91	10.59	10.59
5010	NASDAQ	GT	Thu, Apr 12, 2012	10.70	10.96	10.56	10.96
5009	NASDAQ	GT	Wed, Apr 11, 2012	10.55	10.72	10.39	10.64
5008	NASDAQ	GT	Tue, Apr 10, 2012	10.73	10.73	10.24	10.39
5007	NASDAQ	GT	Mon, Apr 9, 2012	10.77	10.84	10.54	10.68
5006	NASDAQ	GT	Thu, Apr 5, 2012	11.01	11.23	10.99	11.02
5005	NASDAQ	GT	Wed, Apr 4, 2012	11.07	11.19	10.89	11.07
5004	NASDAQ	GT	Tue, Apr 3, 2012	11.33	11.49	11.15	11.20
5003	NASDAQ	GT	Mon, Apr 2, 2012	11.18	11.50	11.14	11.39
5002	NASDAQ	GT	Fri, Mar 30, 2012	11.46	11.47	11.07	11.22
5001	NASDAQ	GT	Thu, Mar 29, 2012	11.36	11.45	11.22	11.38
5000	NASDAQ	GT	Wed, Mar 28, 2012	11.87	11.89	11.41	11.46
4999	NASDAQ	GT	Tue, Mar 27, 2012	12.02	12.08	11.83	11.86
4998	NASDAQ	GT	Mon, Mar 26, 2012	12.03	12.08	11.88	12.01
4997	NASDAQ	GT	Fri, Mar 23, 2012	11.90	11.99	11.74	11.91
4996	NASDAQ	GT	Thu, Mar 22, 2012	11.95	12.02	11.73	11.77
4995	NASDAQ	GT	Wed, Mar 21, 2012	12.08	12.17	11.98	12.08
4994	NASDAQ	GT	Tue, Mar 20, 2012	12.05	12.14	11.89	12.08
4993	NASDAQ	GT	Mon, Mar 19, 2012	12.15	12.21	12.11	12.15
4992	NASDAQ	GT	Fri, Mar 16, 2012	12.42	12.44	12.16	12.16
4991	NASDAQ	GT	Thu, Mar 15, 2012	12.33	12.45	12.21	12.35
4990	NASDAQ	GT	Wed, Mar 14, 2012	12.34	12.60	12.24	12.32
4989	NASDAQ	GT	Tue, Mar 13, 2012	12.26	12.38	12.17	12.34
4988	NASDAQ	GT	Mon, Mar 12, 2012	12.40	12.43	12.09	12.15
4987	NASDAQ	GT	Fri, Mar 9, 2012	12.37	12.50	12.30	12.38
4986	NASDAQ	GT	Thu, Mar 8, 2012	12.34	12.51	12.31	12.37
4985	NASDAQ	GT	Wed, Mar 7, 2012	12.26	12.40	12.20	12.21
4984	NASDAQ	GT	Tue, Mar 6, 2012	12.47	12.53	12.19	12.25
4983	NASDAQ	GT	Mon, Mar 5, 2012	13.09	13.09	12.51	12.72
4982	NASDAQ	GT	Fri, Mar 2, 2012	12.85	13.34	12.78	13.12
4981	NASDAQ	GT	Thu, Mar 1, 2012	12.91	13.07	12.81	12.86
4980	NASDAQ	GT	Wed, Feb 29, 2012	12.92	13.01	12.75	12.86
4979	NASDAQ	GT	Tue, Feb 28, 2012	12.93	13.05	12.87	12.95
4978	NASDAQ	GT	Mon, Feb 27, 2012	13.03	13.03	12.73	12.94
4977	NASDAQ	GT	Fri, Feb 24, 2012	13.22	13.30	13.08	13.11
4976	NASDAQ	GT	Thu, Feb 23, 2012	13.16	13.29	13.03	13.23
4975	NASDAQ	GT	Wed, Feb 22, 2012	13.49	13.55	13.06	13.15
4974	NASDAQ	GT	Tue, Feb 21, 2012	13.48	13.78	13.41	13.48
4973	NASDAQ	GT	Fri, Feb 17, 2012	13.30	13.55	13.19	13.42
4972	NASDAQ	GT	Thu, Feb 16, 2012	13.10	13.22	13.00	13.19
4971	NASDAQ	GT	Wed, Feb 15, 2012	13.28	13.49	13.07	13.10
4970	NASDAQ	GT	Tue, Feb 14, 2012	13.25	13.57	12.66	13.25
4969	NASDAQ	GT	Mon, Feb 13, 2012	14.07	14.20	13.95	13.97
4968	NASDAQ	GT	Fri, Feb 10, 2012	14.00	14.02	13.77	13.88
4967	NASDAQ	GT	Thu, Feb 9, 2012	13.98	14.34	13.96	14.16
4966	NASDAQ	GT	Wed, Feb 8, 2012	14.04	14.24	13.82	13.95
4965	NASDAQ	GT	Tue, Feb 7, 2012	14.03	14.13	13.71	14.01
4964	NASDAQ	GT	Mon, Feb 6, 2012	13.78	14.04	13.75	13.98
4963	NASDAQ	GT	Fri, Feb 3, 2012	13.49	13.88	13.42	13.86
4962	NASDAQ	GT	Thu, Feb 2, 2012	13.35	13.44	13.17	13.28
4961	NASDAQ	GT	Wed, Feb 1, 2012	13.25	13.46	13.09	13.28
4960	NASDAQ	GT	Tue, Jan 31, 2012	13.40	13.46	12.94	13.00
4959	NASDAQ	GT	Mon, Jan 30, 2012	13.40	13.40	13.17	13.31
4958	NASDAQ	GT	Fri, Jan 27, 2012	13.34	13.65	13.05	13.50
4957	NASDAQ	GT	Thu, Jan 26, 2012	13.69	13.96	13.32	13.45
4956	NASDAQ	GT	Wed, Jan 25, 2012	13.67	13.71	13.39	13.58
4955	NASDAQ	GT	Tue, Jan 24, 2012	13.43	13.70	13.35	13.69
4954	NASDAQ	GT	Mon, Jan 23, 2012	13.67	13.80	13.32	13.54
4953	NASDAQ	GT	Fri, Jan 20, 2012	13.75	13.78	13.43	13.65
4952	NASDAQ	GT	Thu, Jan 19, 2012	13.51	13.80	13.51	13.76
4951	NASDAQ	GT	Wed, Jan 18, 2012	13.30	13.69	13.25	13.49
4950	NASDAQ	GT	Tue, Jan 17, 2012	13.66	13.92	13.25	13.36
4949	NASDAQ	GT	Fri, Jan 13, 2012	13.67	13.71	13.19	13.50
4948	NASDAQ	GT	Thu, Jan 12, 2012	13.84	14.15	13.80	13.84
4947	NASDAQ	GT	Wed, Jan 11, 2012	13.83	13.87	13.45	13.78
4946	NASDAQ	GT	Tue, Jan 10, 2012	15.61	15.80	13.50	14.01
4945	NASDAQ	GT	Mon, Jan 9, 2012	15.15	15.38	15.15	15.28
4944	NASDAQ	GT	Fri, Jan 6, 2012	14.93	15.27	14.79	15.15
4943	NASDAQ	GT	Thu, Jan 5, 2012	14.59	14.99	14.46	14.91
4942	NASDAQ	GT	Wed, Jan 4, 2012	14.42	14.89	14.25	14.73
4941	NASDAQ	GT	Tue, Jan 3, 2012	14.57	14.82	14.50	14.57
4940	NASDAQ	GT	Fri, Dec 30, 2011	14.17	14.34	14.10	14.17
4939	NASDAQ	GT	Thu, Dec 29, 2011	14.00	14.17	13.93	14.14
4938	NASDAQ	GT	Wed, Dec 28, 2011	14.19	14.22	13.81	13.94
4937	NASDAQ	GT	Tue, Dec 27, 2011	14.30	14.35	14.09	14.16
4936	NASDAQ	GT	Fri, Dec 23, 2011	14.17	14.33	13.95	14.31
4935	NASDAQ	GT	Thu, Dec 22, 2011	13.95	14.15	13.92	14.07
4934	NASDAQ	GT	Wed, Dec 21, 2011	13.71	13.94	13.48	13.84
4933	NASDAQ	GT	Tue, Dec 20, 2011	13.44	13.74	13.42	13.66
4932	NASDAQ	GT	Mon, Dec 19, 2011	13.68	13.71	13.06	13.11
4931	NASDAQ	GT	Fri, Dec 16, 2011	13.68	13.86	13.46	13.58
4930	NASDAQ	GT	Thu, Dec 15, 2011	13.50	13.63	13.28	13.53
4929	NASDAQ	GT	Wed, Dec 14, 2011	13.25	13.42	13.09	13.26
4928	NASDAQ	GT	Tue, Dec 13, 2011	14.44	14.56	13.22	13.42
4927	NASDAQ	GT	Mon, Dec 12, 2011	14.25	14.34	14.04	14.29
4926	NASDAQ	GT	Fri, Dec 9, 2011	14.01	14.69	14.01	14.55
4925	NASDAQ	GT	Thu, Dec 8, 2011	14.18	14.43	13.90	13.93
4924	NASDAQ	GT	Wed, Dec 7, 2011	14.13	14.41	13.92	14.29
4923	NASDAQ	GT	Tue, Dec 6, 2011	14.23	14.44	14.04	14.27
4922	NASDAQ	GT	Mon, Dec 5, 2011	14.50	14.60	14.14	14.25
4921	NASDAQ	GT	Fri, Dec 2, 2011	14.17	14.54	14.08	14.12
4920	NASDAQ	GT	Thu, Dec 1, 2011	13.91	14.13	13.67	13.92
4919	NASDAQ	GT	Wed, Nov 30, 2011	13.52	14.02	13.42	13.99
4918	NASDAQ	GT	Tue, Nov 29, 2011	12.94	13.08	12.76	12.81
4917	NASDAQ	GT	Mon, Nov 28, 2011	12.54	13.00	12.47	12.90
4916	NASDAQ	GT	Fri, Nov 25, 2011	11.99	12.19	11.89	11.93
4915	NASDAQ	GT	Wed, Nov 23, 2011	12.20	12.25	11.97	12.01
4914	NASDAQ	GT	Tue, Nov 22, 2011	12.08	12.48	12.07	12.35
4913	NASDAQ	GT	Mon, Nov 21, 2011	12.20	12.28	11.83	12.14
4912	NASDAQ	GT	Fri, Nov 18, 2011	13.10	13.13	12.68	12.76
4911	NASDAQ	GT	Thu, Nov 17, 2011	13.60	13.64	12.86	12.99
4910	NASDAQ	GT	Wed, Nov 16, 2011	13.72	14.10	13.59	13.60
4909	NASDAQ	GT	Tue, Nov 15, 2011	13.62	14.01	13.52	13.91
4908	NASDAQ	GT	Mon, Nov 14, 2011	13.80	13.99	13.58	13.72
4907	NASDAQ	GT	Fri, Nov 11, 2011	13.76	14.10	13.73	13.93
4906	NASDAQ	GT	Thu, Nov 10, 2011	13.64	13.73	13.25	13.51
4905	NASDAQ	GT	Wed, Nov 9, 2011	13.70	13.94	13.23	13.38
4904	NASDAQ	GT	Tue, Nov 8, 2011	14.30	14.35	13.89	14.28
4903	NASDAQ	GT	Mon, Nov 7, 2011	14.28	14.42	13.77	14.20
4902	NASDAQ	GT	Fri, Nov 4, 2011	14.22	14.42	13.78	14.30
4901	NASDAQ	GT	Thu, Nov 3, 2011	14.16	14.43	13.59	14.38
4900	NASDAQ	GT	Wed, Nov 2, 2011	13.94	14.08	13.57	13.84
4899	NASDAQ	GT	Tue, Nov 1, 2011	13.53	13.87	13.00	13.59
4898	NASDAQ	GT	Mon, Oct 31, 2011	14.77	14.93	14.05	14.36
4897	NASDAQ	GT	Fri, Oct 28, 2011	15.17	15.47	14.62	14.84
4896	NASDAQ	GT	Thu, Oct 27, 2011	14.01	14.40	13.85	14.28
4895	NASDAQ	GT	Wed, Oct 26, 2011	13.49	13.58	13.08	13.46
4894	NASDAQ	GT	Tue, Oct 25, 2011	13.51	13.52	13.04	13.34
4893	NASDAQ	GT	Mon, Oct 24, 2011	13.04	13.99	12.95	13.64
4892	NASDAQ	GT	Fri, Oct 21, 2011	12.30	13.04	12.30	12.97
4891	NASDAQ	GT	Thu, Oct 20, 2011	11.94	12.17	11.67	12.13
4890	NASDAQ	GT	Wed, Oct 19, 2011	12.30	12.40	11.81	11.92
4889	NASDAQ	GT	Tue, Oct 18, 2011	11.87	12.57	11.70	12.37
4888	NASDAQ	GT	Mon, Oct 17, 2011	12.15	12.27	11.77	11.83
4887	NASDAQ	GT	Fri, Oct 14, 2011	12.04	12.30	11.85	12.27
4886	NASDAQ	GT	Thu, Oct 13, 2011	11.72	11.91	11.44	11.82
4885	NASDAQ	GT	Wed, Oct 12, 2011	11.59	12.00	11.59	11.85
4884	NASDAQ	GT	Tue, Oct 11, 2011	10.85	11.48	10.77	11.44
4883	NASDAQ	GT	Mon, Oct 10, 2011	10.67	10.99	10.61	10.93
4882	NASDAQ	GT	Fri, Oct 7, 2011	10.93	11.00	10.25	10.30
4881	NASDAQ	GT	Thu, Oct 6, 2011	10.27	10.76	10.09	10.73
4880	NASDAQ	GT	Wed, Oct 5, 2011	9.87	10.32	9.63	10.25
4879	NASDAQ	GT	Tue, Oct 4, 2011	9.09	9.91	8.53	9.88
4878	NASDAQ	GT	Mon, Oct 3, 2011	10.00	10.22	9.35	9.37
4877	NASDAQ	GT	Fri, Sep 30, 2011	10.23	10.56	10.03	10.09
4876	NASDAQ	GT	Thu, Sep 29, 2011	10.25	10.66	10.18	10.45
4875	NASDAQ	GT	Wed, Sep 28, 2011	10.57	10.69	9.92	9.95
4874	NASDAQ	GT	Tue, Sep 27, 2011	10.61	10.99	10.48	10.54
4873	NASDAQ	GT	Mon, Sep 26, 2011	10.00	10.17	9.50	10.16
4872	NASDAQ	GT	Fri, Sep 23, 2011	9.32	9.94	9.25	9.86
4871	NASDAQ	GT	Thu, Sep 22, 2011	9.62	9.86	9.15	9.39
4870	NASDAQ	GT	Wed, Sep 21, 2011	10.84	10.86	10.00	10.01
4869	NASDAQ	GT	Tue, Sep 20, 2011	11.00	11.10	10.66	10.69
4868	NASDAQ	GT	Mon, Sep 19, 2011	10.80	11.10	10.74	10.96
4867	NASDAQ	GT	Fri, Sep 16, 2011	11.07	11.23	10.96	11.09
4866	NASDAQ	GT	Thu, Sep 15, 2011	11.07	11.34	10.89	11.06
4865	NASDAQ	GT	Wed, Sep 14, 2011	10.88	11.14	10.46	10.98
4864	NASDAQ	GT	Tue, Sep 13, 2011	10.39	10.96	10.30	10.77
4863	NASDAQ	GT	Mon, Sep 12, 2011	10.72	10.89	10.02	10.33
4862	NASDAQ	GT	Fri, Sep 9, 2011	11.04	11.44	10.63	10.78
4861	NASDAQ	GT	Thu, Sep 8, 2011	11.51	11.79	11.18	11.24
4860	NASDAQ	GT	Wed, Sep 7, 2011	11.34	11.73	11.18	11.62
4859	NASDAQ	GT	Tue, Sep 6, 2011	10.86	11.31	10.63	11.06
4858	NASDAQ	GT	Fri, Sep 2, 2011	11.85	11.94	11.29	11.50
4857	NASDAQ	GT	Thu, Sep 1, 2011	12.43	12.51	12.02	12.07
4856	NASDAQ	GT	Wed, Aug 31, 2011	12.64	13.10	12.32	12.46
4855	NASDAQ	GT	Tue, Aug 30, 2011	12.34	12.61	12.08	12.43
4854	NASDAQ	GT	Mon, Aug 29, 2011	12.04	12.54	11.99	12.51
4853	NASDAQ	GT	Fri, Aug 26, 2011	11.26	11.88	11.03	11.81
4852	NASDAQ	GT	Thu, Aug 25, 2011	12.23	12.28	11.36	11.39
4851	NASDAQ	GT	Wed, Aug 24, 2011	11.56	12.12	11.45	12.05
4850	NASDAQ	GT	Tue, Aug 23, 2011	10.80	11.70	10.65	11.69
4849	NASDAQ	GT	Mon, Aug 22, 2011	11.27	11.93	10.75	10.78
4848	NASDAQ	GT	Fri, Aug 19, 2011	11.51	11.83	10.77	10.88
4847	NASDAQ	GT	Thu, Aug 18, 2011	12.68	12.68	11.59	11.75
4846	NASDAQ	GT	Wed, Aug 17, 2011	13.77	13.89	13.10	13.34
4845	NASDAQ	GT	Tue, Aug 16, 2011	13.85	14.08	13.50	13.73
4844	NASDAQ	GT	Mon, Aug 15, 2011	13.78	14.03	13.65	14.00
4843	NASDAQ	GT	Fri, Aug 12, 2011	12.81	13.90	12.76	13.48
4842	NASDAQ	GT	Thu, Aug 11, 2011	11.94	12.80	11.65	12.57
4841	NASDAQ	GT	Wed, Aug 10, 2011	12.13	12.63	11.82	11.86
4840	NASDAQ	GT	Tue, Aug 9, 2011	11.95	12.44	11.58	12.41
4839	NASDAQ	GT	Mon, Aug 8, 2011	12.87	13.11	11.22	11.54
4838	NASDAQ	GT	Fri, Aug 5, 2011	14.41	14.73	13.04	13.55
4837	NASDAQ	GT	Thu, Aug 4, 2011	15.21	15.50	13.95	14.06
4836	NASDAQ	GT	Wed, Aug 3, 2011	15.07	15.63	14.77	15.50
4835	NASDAQ	GT	Tue, Aug 2, 2011	15.84	16.12	15.10	15.10
4834	NASDAQ	GT	Mon, Aug 1, 2011	16.28	16.47	15.63	16.00
4833	NASDAQ	GT	Fri, Jul 29, 2011	15.72	16.27	15.50	16.17
4832	NASDAQ	GT	Thu, Jul 28, 2011	18.15	18.25	15.69	15.93
4831	NASDAQ	GT	Wed, Jul 27, 2011	17.48	17.70	17.02	17.17
4830	NASDAQ	GT	Tue, Jul 26, 2011	17.64	18.10	17.17	17.65
4829	NASDAQ	GT	Mon, Jul 25, 2011	17.56	17.96	17.47	17.65
4828	NASDAQ	GT	Fri, Jul 22, 2011	17.88	18.07	17.70	17.89
4827	NASDAQ	GT	Thu, Jul 21, 2011	17.50	18.10	17.31	17.84
4826	NASDAQ	GT	Wed, Jul 20, 2011	17.60	17.60	17.15	17.34
4825	NASDAQ	GT	Tue, Jul 19, 2011	17.42	17.61	17.17	17.50
4824	NASDAQ	GT	Mon, Jul 18, 2011	17.71	17.95	17.13	17.29
4823	NASDAQ	GT	Fri, Jul 15, 2011	17.56	17.86	17.51	17.84
4822	NASDAQ	GT	Thu, Jul 14, 2011	17.41	17.87	17.19	17.50
4821	NASDAQ	GT	Wed, Jul 13, 2011	17.31	17.76	17.24	17.32
4820	NASDAQ	GT	Tue, Jul 12, 2011	16.67	17.42	16.61	17.15
4819	NASDAQ	GT	Mon, Jul 11, 2011	16.83	17.10	16.63	16.78
4818	NASDAQ	GT	Fri, Jul 8, 2011	17.16	17.28	16.94	17.23
4817	NASDAQ	GT	Thu, Jul 7, 2011	18.04	18.13	17.38	17.43
4816	NASDAQ	GT	Wed, Jul 6, 2011	17.25	18.00	17.15	17.85
4815	NASDAQ	GT	Tue, Jul 5, 2011	17.22	17.53	17.15	17.35
4814	NASDAQ	GT	Fri, Jul 1, 2011	16.86	17.33	16.75	17.29
4813	NASDAQ	GT	Thu, Jun 30, 2011	16.66	16.97	16.55	16.77
4812	NASDAQ	GT	Wed, Jun 29, 2011	16.38	16.65	16.20	16.60
4811	NASDAQ	GT	Tue, Jun 28, 2011	16.12	16.32	16.00	16.26
4810	NASDAQ	GT	Mon, Jun 27, 2011	15.88	16.23	15.63	16.04
4809	NASDAQ	GT	Fri, Jun 24, 2011	15.77	15.98	15.61	15.88
4808	NASDAQ	GT	Thu, Jun 23, 2011	15.20	15.78	15.07	15.77
4807	NASDAQ	GT	Wed, Jun 22, 2011	15.46	15.86	15.41	15.47
4806	NASDAQ	GT	Tue, Jun 21, 2011	15.04	15.67	14.99	15.59
4805	NASDAQ	GT	Mon, Jun 20, 2011	14.72	15.10	14.57	14.92
4804	NASDAQ	GT	Fri, Jun 17, 2011	14.93	15.04	14.51	14.80
4803	NASDAQ	GT	Thu, Jun 16, 2011	14.93	15.06	14.50	14.75
4802	NASDAQ	GT	Wed, Jun 15, 2011	14.84	15.22	14.72	14.95
4801	NASDAQ	GT	Tue, Jun 14, 2011	14.94	15.39	14.89	15.02
4800	NASDAQ	GT	Mon, Jun 13, 2011	14.99	15.09	14.56	14.78
4799	NASDAQ	GT	Fri, Jun 10, 2011	15.64	15.70	14.86	14.99
4798	NASDAQ	GT	Thu, Jun 9, 2011	16.09	16.51	15.98	16.06
4797	NASDAQ	GT	Wed, Jun 8, 2011	16.00	16.19	15.86	15.99
4796	NASDAQ	GT	Tue, Jun 7, 2011	16.17	16.30	15.82	16.01
4795	NASDAQ	GT	Mon, Jun 6, 2011	16.50	16.61	16.02	16.06
4794	NASDAQ	GT	Fri, Jun 3, 2011	16.40	16.80	16.00	16.51
4793	NASDAQ	GT	Thu, Jun 2, 2011	16.88	17.12	16.36	16.73
4792	NASDAQ	GT	Wed, Jun 1, 2011	17.67	17.70	16.86	16.88
4791	NASDAQ	GT	Tue, May 31, 2011	17.77	17.79	17.50	17.73
4790	NASDAQ	GT	Fri, May 27, 2011	17.55	17.64	17.36	17.51
4789	NASDAQ	GT	Thu, May 26, 2011	17.02	17.52	16.88	17.49
4788	NASDAQ	GT	Wed, May 25, 2011	16.70	17.20	16.53	17.11
4787	NASDAQ	GT	Tue, May 24, 2011	17.39	17.65	16.71	16.74
4786	NASDAQ	GT	Mon, May 23, 2011	17.16	17.42	17.01	17.28
4785	NASDAQ	GT	Fri, May 20, 2011	17.58	17.74	17.28	17.57
4784	NASDAQ	GT	Thu, May 19, 2011	17.49	17.85	17.48	17.72
4783	NASDAQ	GT	Wed, May 18, 2011	17.20	17.48	17.10	17.44
4782	NASDAQ	GT	Tue, May 17, 2011	17.50	17.54	16.66	16.99
4781	NASDAQ	GT	Mon, May 16, 2011	17.74	18.02	17.53	17.56
4780	NASDAQ	GT	Fri, May 13, 2011	18.01	18.19	17.66	17.77
4779	NASDAQ	GT	Thu, May 12, 2011	17.72	18.25	17.50	17.99
4778	NASDAQ	GT	Wed, May 11, 2011	18.69	18.74	17.72	17.83
4777	NASDAQ	GT	Tue, May 10, 2011	18.27	18.83	18.07	18.72
4776	NASDAQ	GT	Mon, May 9, 2011	17.61	18.30	17.52	18.23
4775	NASDAQ	GT	Fri, May 6, 2011	17.71	18.04	17.47	17.56
4774	NASDAQ	GT	Thu, May 5, 2011	17.38	17.88	17.13	17.46
4773	NASDAQ	GT	Wed, May 4, 2011	17.74	17.85	17.37	17.59
4772	NASDAQ	GT	Tue, May 3, 2011	17.78	17.97	17.46	17.66
4771	NASDAQ	GT	Mon, May 2, 2011	18.25	18.27	17.58	17.75
4770	NASDAQ	GT	Fri, Apr 29, 2011	17.92	18.68	17.57	18.15
4769	NASDAQ	GT	Thu, Apr 28, 2011	16.08	16.40	15.99	16.20
4768	NASDAQ	GT	Wed, Apr 27, 2011	16.11	16.44	15.99	16.16
4767	NASDAQ	GT	Tue, Apr 26, 2011	16.42	16.74	15.95	16.06
4766	NASDAQ	GT	Mon, Apr 25, 2011	16.08	16.29	15.88	16.23
4765	NASDAQ	GT	Thu, Apr 21, 2011	15.66	16.09	15.56	15.96
4764	NASDAQ	GT	Wed, Apr 20, 2011	15.68	15.76	15.50	15.57
4763	NASDAQ	GT	Tue, Apr 19, 2011	15.30	15.67	15.25	15.38
4762	NASDAQ	GT	Mon, Apr 18, 2011	14.87	15.28	14.70	15.25
4761	NASDAQ	GT	Fri, Apr 15, 2011	14.94	15.19	14.80	15.15
4760	NASDAQ	GT	Thu, Apr 14, 2011	14.83	14.95	14.60	14.84
4759	NASDAQ	GT	Wed, Apr 13, 2011	15.12	15.28	14.93	15.01
4758	NASDAQ	GT	Tue, Apr 12, 2011	14.50	15.10	14.44	15.02
4757	NASDAQ	GT	Mon, Apr 11, 2011	15.05	15.08	14.49	14.61
4756	NASDAQ	GT	Fri, Apr 8, 2011	15.15	15.30	14.95	15.00
4755	NASDAQ	GT	Thu, Apr 7, 2011	15.20	15.65	15.05	15.07
4754	NASDAQ	GT	Wed, Apr 6, 2011	15.46	15.59	15.14	15.20
4753	NASDAQ	GT	Tue, Apr 5, 2011	14.94	15.37	14.91	15.32
4752	NASDAQ	GT	Mon, Apr 4, 2011	15.22	15.24	14.93	15.02
4751	NASDAQ	GT	Fri, Apr 1, 2011	15.15	15.47	15.11	15.22
4750	NASDAQ	GT	Thu, Mar 31, 2011	14.88	15.07	14.73	14.98
4749	NASDAQ	GT	Wed, Mar 30, 2011	14.81	15.06	14.66	14.95
4748	NASDAQ	GT	Tue, Mar 29, 2011	14.66	14.84	14.61	14.74
4747	NASDAQ	GT	Mon, Mar 28, 2011	14.99	15.20	14.50	14.57
4746	NASDAQ	GT	Fri, Mar 25, 2011	15.18	15.51	15.09	15.45
4745	NASDAQ	GT	Thu, Mar 24, 2011	14.86	15.15	14.69	15.09
4744	NASDAQ	GT	Wed, Mar 23, 2011	14.99	15.00	14.47	14.86
4743	NASDAQ	GT	Tue, Mar 22, 2011	15.60	15.71	14.74	15.03
4742	NASDAQ	GT	Mon, Mar 21, 2011	15.09	15.44	14.97	15.39
4741	NASDAQ	GT	Fri, Mar 18, 2011	14.92	15.00	14.75	14.82
4740	NASDAQ	GT	Thu, Mar 17, 2011	14.76	15.17	14.49	14.54
4739	NASDAQ	GT	Wed, Mar 16, 2011	14.94	14.95	14.30	14.48
4738	NASDAQ	GT	Tue, Mar 15, 2011	14.28	15.10	14.17	14.95
4737	NASDAQ	GT	Mon, Mar 14, 2011	14.77	15.45	14.65	15.07
4736	NASDAQ	GT	Fri, Mar 11, 2011	14.53	15.05	14.37	14.98
4735	NASDAQ	GT	Thu, Mar 10, 2011	14.10	14.33	13.93	14.05
4734	NASDAQ	GT	Wed, Mar 9, 2011	14.04	14.47	14.00	14.39
4733	NASDAQ	GT	Tue, Mar 8, 2011	13.43	14.18	13.38	14.12
4732	NASDAQ	GT	Mon, Mar 7, 2011	13.82	13.91	13.22	13.34
4731	NASDAQ	GT	Fri, Mar 4, 2011	13.98	14.03	13.52	13.68
4730	NASDAQ	GT	Thu, Mar 3, 2011	14.08	14.22	13.85	13.98
4729	NASDAQ	GT	Wed, Mar 2, 2011	13.73	14.03	13.68	13.99
4728	NASDAQ	GT	Tue, Mar 1, 2011	14.19	14.34	13.61	13.75
4727	NASDAQ	GT	Mon, Feb 28, 2011	14.03	14.20	13.75	14.18
4726	NASDAQ	GT	Fri, Feb 25, 2011	13.66	13.94	13.52	13.90
4725	NASDAQ	GT	Thu, Feb 24, 2011	13.61	13.97	13.25	13.63
4724	NASDAQ	GT	Wed, Feb 23, 2011	13.93	14.25	13.34	13.67
4723	NASDAQ	GT	Tue, Feb 22, 2011	14.53	14.56	13.83	13.91
4722	NASDAQ	GT	Fri, Feb 18, 2011	15.10	15.15	14.74	14.89
4721	NASDAQ	GT	Thu, Feb 17, 2011	14.90	14.96	14.53	14.90
4720	NASDAQ	GT	Wed, Feb 16, 2011	14.54	15.20	14.45	14.98
4719	NASDAQ	GT	Tue, Feb 15, 2011	14.17	14.87	14.10	14.39
4718	NASDAQ	GT	Mon, Feb 14, 2011	14.17	14.30	13.81	14.19
4717	NASDAQ	GT	Fri, Feb 11, 2011	13.92	14.37	13.64	14.30
4716	NASDAQ	GT	Thu, Feb 10, 2011	12.99	14.37	12.94	14.30
4715	NASDAQ	GT	Wed, Feb 9, 2011	12.89	12.92	12.51	12.51
4714	NASDAQ	GT	Tue, Feb 8, 2011	12.98	13.00	12.86	12.94
4713	NASDAQ	GT	Mon, Feb 7, 2011	12.77	13.18	12.77	12.95
4712	NASDAQ	GT	Fri, Feb 4, 2011	12.87	12.96	12.55	12.76
4711	NASDAQ	GT	Thu, Feb 3, 2011	12.04	12.29	11.88	12.25
4710	NASDAQ	GT	Wed, Feb 2, 2011	12.00	12.19	11.96	12.09
4709	NASDAQ	GT	Tue, Feb 1, 2011	11.97	12.18	11.93	12.10
4708	NASDAQ	GT	Mon, Jan 31, 2011	11.74	11.88	11.70	11.88
4707	NASDAQ	GT	Fri, Jan 28, 2011	12.28	12.29	11.50	11.66
4706	NASDAQ	GT	Thu, Jan 27, 2011	12.03	12.45	11.98	12.31
4705	NASDAQ	GT	Wed, Jan 26, 2011	12.26	12.74	12.26	12.50
4704	NASDAQ	GT	Tue, Jan 25, 2011	11.94	12.18	11.90	12.16
4703	NASDAQ	GT	Mon, Jan 24, 2011	11.58	11.93	11.52	11.82
4702	NASDAQ	GT	Fri, Jan 21, 2011	11.84	12.04	11.58	11.58
4701	NASDAQ	GT	Thu, Jan 20, 2011	11.67	12.02	11.42	11.75
4700	NASDAQ	GT	Wed, Jan 19, 2011	12.01	12.17	11.57	11.67
4699	NASDAQ	GT	Tue, Jan 18, 2011	12.16	12.22	11.78	12.03
4698	NASDAQ	GT	Fri, Jan 14, 2011	12.52	12.53	12.03	12.13
4697	NASDAQ	GT	Thu, Jan 13, 2011	13.15	13.19	12.42	12.47
4696	NASDAQ	GT	Wed, Jan 12, 2011	13.06	13.24	12.94	13.19
4695	NASDAQ	GT	Tue, Jan 11, 2011	13.24	13.25	12.85	12.87
4694	NASDAQ	GT	Mon, Jan 10, 2011	12.95	13.17	12.63	13.13
4693	NASDAQ	GT	Fri, Jan 7, 2011	12.96	13.24	12.55	12.90
4692	NASDAQ	GT	Thu, Jan 6, 2011	12.75	12.79	12.21	12.27
4691	NASDAQ	GT	Wed, Jan 5, 2011	12.34	12.81	12.27	12.70
4690	NASDAQ	GT	Tue, Jan 4, 2011	12.21	12.50	12.21	12.32
4689	NASDAQ	GT	Mon, Jan 3, 2011	12.00	12.49	11.97	12.24
4688	NASDAQ	GT	Fri, Dec 31, 2010	11.90	11.94	11.85	11.85
4687	NASDAQ	GT	Thu, Dec 30, 2010	11.85	11.96	11.80	11.91
4686	NASDAQ	GT	Wed, Dec 29, 2010	11.91	12.00	11.82	11.82
4685	NASDAQ	GT	Tue, Dec 28, 2010	12.03	12.18	11.81	11.84
4684	NASDAQ	GT	Mon, Dec 27, 2010	11.79	12.14	11.65	12.05
4683	NASDAQ	GT	Thu, Dec 23, 2010	11.92	11.93	11.78	11.83
4682	NASDAQ	GT	Wed, Dec 22, 2010	11.92	12.01	11.76	12.00
4681	NASDAQ	GT	Tue, Dec 21, 2010	11.82	12.00	11.80	11.94
4680	NASDAQ	GT	Mon, Dec 20, 2010	11.64	11.82	11.59	11.77
4679	NASDAQ	GT	Fri, Dec 17, 2010	11.78	11.90	11.55	11.64
4678	NASDAQ	GT	Thu, Dec 16, 2010	11.42	11.80	11.40	11.76
4677	NASDAQ	GT	Wed, Dec 15, 2010	11.33	11.60	11.19	11.42
4676	NASDAQ	GT	Tue, Dec 14, 2010	11.50	11.70	11.37	11.42
4675	NASDAQ	GT	Mon, Dec 13, 2010	11.45	11.77	11.35	11.44
4674	NASDAQ	GT	Fri, Dec 10, 2010	11.58	11.58	10.91	11.35
4673	NASDAQ	GT	Thu, Dec 9, 2010	10.98	11.73	10.96	11.55
4672	NASDAQ	GT	Wed, Dec 8, 2010	10.50	10.63	10.40	10.48
4671	NASDAQ	GT	Tue, Dec 7, 2010	10.56	10.65	10.21	10.50
4670	NASDAQ	GT	Mon, Dec 6, 2010	9.91	10.49	9.90	10.42
4669	NASDAQ	GT	Fri, Dec 3, 2010	9.88	10.00	9.85	9.93
4668	NASDAQ	GT	Thu, Dec 2, 2010	9.93	10.12	9.85	9.85
4667	NASDAQ	GT	Wed, Dec 1, 2010	9.77	9.99	9.67	9.88
4666	NASDAQ	GT	Tue, Nov 30, 2010	9.52	9.68	9.51	9.56
4665	NASDAQ	GT	Mon, Nov 29, 2010	9.94	9.94	9.54	9.64
4664	NASDAQ	GT	Fri, Nov 26, 2010	10.08	10.09	10.00	10.03
4663	NASDAQ	GT	Wed, Nov 24, 2010	10.03	10.20	10.02	10.11
4662	NASDAQ	GT	Tue, Nov 23, 2010	10.05	10.15	9.84	9.96
4661	NASDAQ	GT	Mon, Nov 22, 2010	10.24	10.30	10.11	10.22
4660	NASDAQ	GT	Fri, Nov 19, 2010	10.22	10.47	10.08	10.33
4659	NASDAQ	GT	Thu, Nov 18, 2010	9.86	10.29	9.81	10.17
4658	NASDAQ	GT	Wed, Nov 17, 2010	9.90	9.95	9.64	9.71
4657	NASDAQ	GT	Tue, Nov 16, 2010	10.03	10.10	9.77	9.85
4656	NASDAQ	GT	Mon, Nov 15, 2010	10.20	10.25	10.07	10.09
4655	NASDAQ	GT	Fri, Nov 12, 2010	10.20	10.30	10.00	10.10
4654	NASDAQ	GT	Thu, Nov 11, 2010	10.05	10.35	10.05	10.31
4653	NASDAQ	GT	Wed, Nov 10, 2010	10.30	10.41	10.06	10.16
4652	NASDAQ	GT	Tue, Nov 9, 2010	10.70	10.77	10.22	10.30
4651	NASDAQ	GT	Mon, Nov 8, 2010	10.46	10.71	10.36	10.66
4650	NASDAQ	GT	Fri, Nov 5, 2010	10.49	10.52	10.35	10.47
4649	NASDAQ	GT	Thu, Nov 4, 2010	10.36	11.04	10.30	10.49
4648	NASDAQ	GT	Wed, Nov 3, 2010	10.08	10.38	9.98	10.18
4647	NASDAQ	GT	Tue, Nov 2, 2010	10.36	10.36	10.00	10.03
4646	NASDAQ	GT	Mon, Nov 1, 2010	10.30	10.53	10.13	10.21
4645	NASDAQ	GT	Fri, Oct 29, 2010	10.61	10.65	10.10	10.22
4644	NASDAQ	GT	Thu, Oct 28, 2010	11.33	11.33	10.52	10.56
4643	NASDAQ	GT	Wed, Oct 27, 2010	11.66	11.76	11.41	11.61
4642	NASDAQ	GT	Tue, Oct 26, 2010	11.67	11.89	11.26	11.76
4641	NASDAQ	GT	Mon, Oct 25, 2010	11.86	11.98	11.73	11.73
4640	NASDAQ	GT	Fri, Oct 22, 2010	11.67	11.81	11.65	11.74
4639	NASDAQ	GT	Thu, Oct 21, 2010	12.02	12.14	11.57	11.69
4638	NASDAQ	GT	Wed, Oct 20, 2010	11.73	12.02	11.69	11.88
4637	NASDAQ	GT	Tue, Oct 19, 2010	11.88	12.03	11.57	11.67
4636	NASDAQ	GT	Mon, Oct 18, 2010	11.99	12.14	11.84	12.11
4635	NASDAQ	GT	Fri, Oct 15, 2010	11.91	12.06	11.61	11.97
4634	NASDAQ	GT	Thu, Oct 14, 2010	11.89	11.93	11.63	11.72
4633	NASDAQ	GT	Wed, Oct 13, 2010	11.92	11.97	11.70	11.88
4632	NASDAQ	GT	Tue, Oct 12, 2010	11.80	11.91	11.61	11.76
4631	NASDAQ	GT	Mon, Oct 11, 2010	11.68	11.92	11.57	11.83
4630	NASDAQ	GT	Fri, Oct 8, 2010	11.03	11.65	11.01	11.57
4629	NASDAQ	GT	Thu, Oct 7, 2010	11.01	11.12	10.81	10.97
4628	NASDAQ	GT	Wed, Oct 6, 2010	10.88	10.94	10.72	10.92
4627	NASDAQ	GT	Tue, Oct 5, 2010	10.73	10.95	10.73	10.87
4626	NASDAQ	GT	Mon, Oct 4, 2010	10.83	10.91	10.52	10.56
4625	NASDAQ	GT	Fri, Oct 1, 2010	10.93	11.00	10.85	10.85
4624	NASDAQ	GT	Thu, Sep 30, 2010	10.87	10.91	10.62	10.75
4623	NASDAQ	GT	Wed, Sep 29, 2010	10.77	10.96	10.71	10.78
4622	NASDAQ	GT	Tue, Sep 28, 2010	10.86	10.86	10.51	10.83
4621	NASDAQ	GT	Mon, Sep 27, 2010	10.89	10.98	10.72	10.85
4620	NASDAQ	GT	Fri, Sep 24, 2010	10.59	10.84	10.56	10.82
4619	NASDAQ	GT	Thu, Sep 23, 2010	10.53	10.82	10.34	10.36
4618	NASDAQ	GT	Wed, Sep 22, 2010	10.98	11.05	10.63	10.65
4617	NASDAQ	GT	Tue, Sep 21, 2010	11.27	11.38	11.01	11.08
4616	NASDAQ	GT	Mon, Sep 20, 2010	11.23	11.33	10.99	11.28
4615	NASDAQ	GT	Fri, Sep 17, 2010	10.87	11.16	10.77	11.16
4614	NASDAQ	GT	Thu, Sep 16, 2010	10.77	10.83	10.64	10.79
4613	NASDAQ	GT	Wed, Sep 15, 2010	10.62	10.83	10.48	10.81
4612	NASDAQ	GT	Tue, Sep 14, 2010	10.64	10.77	10.50	10.71
4611	NASDAQ	GT	Mon, Sep 13, 2010	10.42	10.72	10.41	10.72
4610	NASDAQ	GT	Fri, Sep 10, 2010	10.11	10.44	10.10	10.35
4609	NASDAQ	GT	Thu, Sep 9, 2010	10.09	10.26	9.96	10.11
4608	NASDAQ	GT	Wed, Sep 8, 2010	9.77	9.96	9.71	9.94
4607	NASDAQ	GT	Tue, Sep 7, 2010	10.29	10.29	9.66	9.68
4606	NASDAQ	GT	Fri, Sep 3, 2010	10.27	10.50	10.20	10.30
4605	NASDAQ	GT	Thu, Sep 2, 2010	9.62	10.26	9.55	10.13
4604	NASDAQ	GT	Wed, Sep 1, 2010	9.48	9.71	9.37	9.53
4603	NASDAQ	GT	Tue, Aug 31, 2010	9.28	9.52	9.13	9.24
4602	NASDAQ	GT	Mon, Aug 30, 2010	9.68	9.70	9.30	9.33
4601	NASDAQ	GT	Fri, Aug 27, 2010	9.75	9.86	9.40	9.69
4600	NASDAQ	GT	Thu, Aug 26, 2010	9.69	10.07	9.58	9.61
4599	NASDAQ	GT	Wed, Aug 25, 2010	9.37	9.73	9.10	9.67
4598	NASDAQ	GT	Tue, Aug 24, 2010	9.44	9.59	9.25	9.37
4597	NASDAQ	GT	Mon, Aug 23, 2010	9.97	9.97	9.64	9.64
4596	NASDAQ	GT	Fri, Aug 20, 2010	9.92	10.04	9.80	9.85
4595	NASDAQ	GT	Thu, Aug 19, 2010	10.49	10.54	9.95	9.99
4594	NASDAQ	GT	Wed, Aug 18, 2010	10.32	10.61	10.25	10.55
4593	NASDAQ	GT	Tue, Aug 17, 2010	10.09	10.45	9.99	10.30
4592	NASDAQ	GT	Mon, Aug 16, 2010	10.00	10.16	9.83	9.91
4591	NASDAQ	GT	Fri, Aug 13, 2010	10.15	10.63	9.95	9.98
4590	NASDAQ	GT	Thu, Aug 12, 2010	10.30	10.30	9.98	10.05
4589	NASDAQ	GT	Wed, Aug 11, 2010	10.61	10.65	10.41	10.44
4588	NASDAQ	GT	Tue, Aug 10, 2010	10.91	11.00	10.72	10.89
4587	NASDAQ	GT	Mon, Aug 9, 2010	11.25	11.29	11.09	11.10
4586	NASDAQ	GT	Fri, Aug 6, 2010	11.20	11.27	10.86	11.15
4585	NASDAQ	GT	Thu, Aug 5, 2010	11.41	11.53	11.22	11.45
4584	NASDAQ	GT	Wed, Aug 4, 2010	11.39	11.54	11.24	11.48
4583	NASDAQ	GT	Tue, Aug 3, 2010	11.48	11.51	11.15	11.40
4582	NASDAQ	GT	Mon, Aug 2, 2010	10.85	11.50	10.85	11.45
4581	NASDAQ	GT	Fri, Jul 30, 2010	11.19	11.19	10.53	10.67
4580	NASDAQ	GT	Thu, Jul 29, 2010	12.31	12.66	10.62	11.27
4579	NASDAQ	GT	Wed, Jul 28, 2010	12.12	12.26	11.62	11.95
4578	NASDAQ	GT	Tue, Jul 27, 2010	12.38	12.56	12.14	12.19
4577	NASDAQ	GT	Mon, Jul 26, 2010	12.15	12.51	12.11	12.37
4576	NASDAQ	GT	Fri, Jul 23, 2010	12.24	12.25	11.98	12.22
4575	NASDAQ	GT	Thu, Jul 22, 2010	11.92	12.27	11.86	12.23
4574	NASDAQ	GT	Wed, Jul 21, 2010	11.51	11.87	11.32	11.73
4573	NASDAQ	GT	Tue, Jul 20, 2010	10.82	11.37	10.75	11.32
4572	NASDAQ	GT	Mon, Jul 19, 2010	10.96	11.18	10.81	11.07
4571	NASDAQ	GT	Fri, Jul 16, 2010	11.52	11.63	10.88	10.94
4570	NASDAQ	GT	Thu, Jul 15, 2010	11.53	11.71	11.23	11.66
4569	NASDAQ	GT	Wed, Jul 14, 2010	11.41	11.55	11.31	11.49
4568	NASDAQ	GT	Tue, Jul 13, 2010	11.05	11.51	11.05	11.45
4567	NASDAQ	GT	Mon, Jul 12, 2010	10.86	11.09	10.77	10.88
4566	NASDAQ	GT	Fri, Jul 9, 2010	10.76	10.94	10.69	10.89
4565	NASDAQ	GT	Thu, Jul 8, 2010	10.52	10.75	10.44	10.74
4564	NASDAQ	GT	Wed, Jul 7, 2010	9.96	10.40	9.95	10.38
4563	NASDAQ	GT	Tue, Jul 6, 2010	10.18	10.39	9.81	9.90
4562	NASDAQ	GT	Fri, Jul 2, 2010	10.25	10.32	9.88	10.01
4561	NASDAQ	GT	Thu, Jul 1, 2010	10.02	10.23	9.65	10.12
4560	NASDAQ	GT	Wed, Jun 30, 2010	10.25	10.48	9.89	9.94
4559	NASDAQ	GT	Tue, Jun 29, 2010	11.00	11.04	10.14	10.22
4558	NASDAQ	GT	Mon, Jun 28, 2010	11.43	11.52	11.18	11.22
4557	NASDAQ	GT	Fri, Jun 25, 2010	11.62	11.66	11.24	11.40
4556	NASDAQ	GT	Thu, Jun 24, 2010	11.83	11.88	11.56	11.61
4555	NASDAQ	GT	Wed, Jun 23, 2010	12.12	12.15	11.73	11.97
4554	NASDAQ	GT	Tue, Jun 22, 2010	12.29	12.58	11.98	12.07
4553	NASDAQ	GT	Mon, Jun 21, 2010	12.23	12.62	12.22	12.29
4552	NASDAQ	GT	Fri, Jun 18, 2010	12.00	12.23	11.92	11.99
4551	NASDAQ	GT	Thu, Jun 17, 2010	12.12	12.12	11.70	11.94
4550	NASDAQ	GT	Wed, Jun 16, 2010	12.21	12.29	11.92	12.03
4549	NASDAQ	GT	Tue, Jun 15, 2010	11.98	12.36	11.89	12.36
4548	NASDAQ	GT	Mon, Jun 14, 2010	11.77	12.15	11.58	11.81
4547	NASDAQ	GT	Fri, Jun 11, 2010	11.06	11.61	11.05	11.59
4546	NASDAQ	GT	Thu, Jun 10, 2010	11.06	11.31	10.93	11.27
4545	NASDAQ	GT	Wed, Jun 9, 2010	10.98	11.28	10.73	10.77
4544	NASDAQ	GT	Tue, Jun 8, 2010	11.10	11.25	10.74	10.92
4543	NASDAQ	GT	Mon, Jun 7, 2010	11.52	11.68	10.97	11.04
4542	NASDAQ	GT	Fri, Jun 4, 2010	11.84	12.05	11.41	11.49
4541	NASDAQ	GT	Thu, Jun 3, 2010	11.94	12.25	11.83	12.06
4540	NASDAQ	GT	Wed, Jun 2, 2010	11.50	11.84	11.40	11.84
4539	NASDAQ	GT	Tue, Jun 1, 2010	11.69	11.90	11.40	11.40
4538	NASDAQ	GT	Fri, May 28, 2010	12.17	12.33	11.73	11.90
4537	NASDAQ	GT	Thu, May 27, 2010	11.89	12.19	11.78	12.18
4536	NASDAQ	GT	Wed, May 26, 2010	11.42	11.70	11.33	11.48
4535	NASDAQ	GT	Tue, May 25, 2010	10.79	11.27	10.59	11.25
4534	NASDAQ	GT	Mon, May 24, 2010	11.30	11.42	11.09	11.11
4533	NASDAQ	GT	Fri, May 21, 2010	10.96	11.64	10.85	11.33
4532	NASDAQ	GT	Thu, May 20, 2010	11.38	11.70	11.21	11.21
4531	NASDAQ	GT	Wed, May 19, 2010	12.26	12.26	11.44	11.97
4530	NASDAQ	GT	Tue, May 18, 2010	13.15	13.22	12.27	12.39
4529	NASDAQ	GT	Mon, May 17, 2010	13.09	13.34	12.55	12.95
4528	NASDAQ	GT	Fri, May 14, 2010	13.20	13.25	12.92	13.05
4527	NASDAQ	GT	Thu, May 13, 2010	13.11	13.61	13.09	13.37
4526	NASDAQ	GT	Wed, May 12, 2010	12.76	13.21	12.76	13.15
4525	NASDAQ	GT	Tue, May 11, 2010	12.61	13.03	12.51	12.70
4524	NASDAQ	GT	Mon, May 10, 2010	12.97	13.04	12.60	12.83
4523	NASDAQ	GT	Fri, May 7, 2010	12.67	12.86	11.85	12.11
4522	NASDAQ	GT	Thu, May 6, 2010	13.13	13.75	11.62	12.78
4521	NASDAQ	GT	Wed, May 5, 2010	13.22	13.73	12.88	13.21
4520	NASDAQ	GT	Tue, May 4, 2010	13.73	13.75	13.37	13.48
4519	NASDAQ	GT	Mon, May 3, 2010	13.57	14.06	13.52	13.95
4518	NASDAQ	GT	Fri, Apr 30, 2010	14.34	14.52	13.40	13.43
4517	NASDAQ	GT	Thu, Apr 29, 2010	14.01	14.50	13.72	14.31
4516	NASDAQ	GT	Wed, Apr 28, 2010	14.72	15.27	13.76	13.82
4515	NASDAQ	GT	Tue, Apr 27, 2010	14.41	14.54	13.87	14.05
4514	NASDAQ	GT	Mon, Apr 26, 2010	14.65	14.87	14.39	14.47
4513	NASDAQ	GT	Fri, Apr 23, 2010	14.48	15.06	14.41	14.58
4512	NASDAQ	GT	Thu, Apr 22, 2010	14.35	14.52	14.05	14.49
4511	NASDAQ	GT	Wed, Apr 21, 2010	14.40	14.66	14.26	14.57
4510	NASDAQ	GT	Tue, Apr 20, 2010	14.24	14.42	14.19	14.31
4509	NASDAQ	GT	Mon, Apr 19, 2010	14.15	14.44	13.78	14.11
4508	NASDAQ	GT	Fri, Apr 16, 2010	14.63	14.81	14.04	14.27
4507	NASDAQ	GT	Thu, Apr 15, 2010	14.21	14.78	14.11	14.65
4506	NASDAQ	GT	Wed, Apr 14, 2010	14.04	14.36	13.52	14.24
4505	NASDAQ	GT	Tue, Apr 13, 2010	13.00	14.06	12.90	13.95
4504	NASDAQ	GT	Mon, Apr 12, 2010	12.88	13.02	12.87	12.96
4503	NASDAQ	GT	Fri, Apr 9, 2010	13.05	13.06	12.87	12.87
4502	NASDAQ	GT	Thu, Apr 8, 2010	12.81	13.03	12.70	12.97
4501	NASDAQ	GT	Wed, Apr 7, 2010	13.01	13.01	12.78	12.79
4500	NASDAQ	GT	Tue, Apr 6, 2010	12.91	13.06	12.85	12.97
4499	NASDAQ	GT	Mon, Apr 5, 2010	13.06	13.13	12.94	13.03
4498	NASDAQ	GT	Thu, Apr 1, 2010	12.78	13.07	12.77	12.88
4497	NASDAQ	GT	Wed, Mar 31, 2010	12.79	12.90	12.60	12.64
4496	NASDAQ	GT	Tue, Mar 30, 2010	13.14	13.22	12.89	12.94
4495	NASDAQ	GT	Mon, Mar 29, 2010	13.14	13.27	12.98	13.15
4494	NASDAQ	GT	Fri, Mar 26, 2010	13.29	13.36	12.85	13.03
4493	NASDAQ	GT	Thu, Mar 25, 2010	13.46	13.54	13.14	13.19
4492	NASDAQ	GT	Wed, Mar 24, 2010	13.21	13.40	13.15	13.28
4491	NASDAQ	GT	Tue, Mar 23, 2010	12.98	13.46	12.89	13.33
4490	NASDAQ	GT	Mon, Mar 22, 2010	12.88	13.00	12.75	12.93
4489	NASDAQ	GT	Fri, Mar 19, 2010	13.40	13.41	12.85	13.01
4488	NASDAQ	GT	Thu, Mar 18, 2010	13.56	13.58	13.24	13.35
4487	NASDAQ	GT	Wed, Mar 17, 2010	13.56	13.68	13.45	13.53
4486	NASDAQ	GT	Tue, Mar 16, 2010	13.67	13.77	13.52	13.55
4485	NASDAQ	GT	Mon, Mar 15, 2010	13.80	13.89	13.52	13.74
4484	NASDAQ	GT	Fri, Mar 12, 2010	13.90	14.01	13.69	13.82
4483	NASDAQ	GT	Thu, Mar 11, 2010	13.56	13.75	13.40	13.65
4482	NASDAQ	GT	Wed, Mar 10, 2010	13.68	13.74	13.38	13.60
4481	NASDAQ	GT	Tue, Mar 9, 2010	13.61	13.77	13.50	13.64
4480	NASDAQ	GT	Mon, Mar 8, 2010	13.79	13.79	13.52	13.68
4479	NASDAQ	GT	Fri, Mar 5, 2010	13.50	13.75	13.24	13.70
4478	NASDAQ	GT	Thu, Mar 4, 2010	13.27	13.35	13.13	13.33
4477	NASDAQ	GT	Wed, Mar 3, 2010	13.37	13.48	13.23	13.31
4476	NASDAQ	GT	Tue, Mar 2, 2010	13.46	13.56	13.24	13.32
4475	NASDAQ	GT	Mon, Mar 1, 2010	13.06	13.49	13.06	13.29
4474	NASDAQ	GT	Fri, Feb 26, 2010	12.81	13.09	12.75	12.99
4473	NASDAQ	GT	Thu, Feb 25, 2010	12.78	12.83	12.57	12.74
4472	NASDAQ	GT	Wed, Feb 24, 2010	12.84	13.08	12.72	13.07
4471	NASDAQ	GT	Tue, Feb 23, 2010	13.06	13.22	12.73	12.74
4470	NASDAQ	GT	Mon, Feb 22, 2010	13.53	13.57	13.10	13.15
4469	NASDAQ	GT	Fri, Feb 19, 2010	14.18	14.23	13.30	13.46
4468	NASDAQ	GT	Thu, Feb 18, 2010	14.36	14.79	14.05	14.30
4467	NASDAQ	GT	Wed, Feb 17, 2010	13.35	13.99	13.35	13.90
4466	NASDAQ	GT	Tue, Feb 16, 2010	13.43	13.50	13.19	13.41
4465	NASDAQ	GT	Fri, Feb 12, 2010	13.00	13.33	12.87	13.28
4464	NASDAQ	GT	Thu, Feb 11, 2010	12.79	13.29	12.71	13.25
4463	NASDAQ	GT	Wed, Feb 10, 2010	12.86	13.08	12.66	12.84
4462	NASDAQ	GT	Tue, Feb 9, 2010	12.79	13.00	12.66	12.88
4461	NASDAQ	GT	Mon, Feb 8, 2010	12.60	12.86	12.32	12.50
4460	NASDAQ	GT	Fri, Feb 5, 2010	12.87	12.96	12.06	12.64
4459	NASDAQ	GT	Thu, Feb 4, 2010	13.52	13.52	12.88	12.90
4458	NASDAQ	GT	Wed, Feb 3, 2010	13.85	13.96	13.65	13.74
4457	NASDAQ	GT	Tue, Feb 2, 2010	13.62	14.08	13.59	13.93
4456	NASDAQ	GT	Mon, Feb 1, 2010	13.48	13.65	13.30	13.57
4455	NASDAQ	GT	Fri, Jan 29, 2010	13.62	13.90	13.17	13.34
4454	NASDAQ	GT	Thu, Jan 28, 2010	14.32	14.37	13.21	13.35
4453	NASDAQ	GT	Wed, Jan 27, 2010	13.48	14.35	13.35	14.12
4452	NASDAQ	GT	Tue, Jan 26, 2010	13.17	13.56	13.02	13.40
4451	NASDAQ	GT	Mon, Jan 25, 2010	13.51	13.63	13.19	13.22
4450	NASDAQ	GT	Fri, Jan 22, 2010	13.78	13.92	13.15	13.24
4449	NASDAQ	GT	Thu, Jan 21, 2010	14.35	14.38	13.69	13.75
4448	NASDAQ	GT	Wed, Jan 20, 2010	14.59	14.65	14.30	14.37
4447	NASDAQ	GT	Tue, Jan 19, 2010	14.91	15.04	14.70	14.76
4446	NASDAQ	GT	Fri, Jan 15, 2010	15.19	15.32	14.78	15.02
4445	NASDAQ	GT	Thu, Jan 14, 2010	14.88	15.21	14.62	15.19
4444	NASDAQ	GT	Wed, Jan 13, 2010	15.49	15.52	14.59	14.82
4443	NASDAQ	GT	Tue, Jan 12, 2010	15.78	15.78	15.12	15.49
4442	NASDAQ	GT	Mon, Jan 11, 2010	16.11	16.39	15.89	15.93
4441	NASDAQ	GT	Fri, Jan 8, 2010	15.57	16.18	15.45	15.94
4440	NASDAQ	GT	Thu, Jan 7, 2010	15.81	15.90	15.45	15.61
4439	NASDAQ	GT	Wed, Jan 6, 2010	15.76	15.97	15.60	15.83
4438	NASDAQ	GT	Tue, Jan 5, 2010	14.77	15.88	14.77	15.75
4437	NASDAQ	GT	Mon, Jan 4, 2010	14.32	14.87	14.25	14.79
4436	NASDAQ	GT	Thu, Dec 31, 2009	14.37	14.47	14.08	14.10
4435	NASDAQ	GT	Wed, Dec 30, 2009	14.08	14.46	14.08	14.43
4434	NASDAQ	GT	Tue, Dec 29, 2009	14.38	14.57	14.10	14.14
4433	NASDAQ	GT	Mon, Dec 28, 2009	14.61	14.76	14.27	14.38
4432	NASDAQ	GT	Thu, Dec 24, 2009	14.35	14.60	14.25	14.58
4431	NASDAQ	GT	Wed, Dec 23, 2009	14.46	14.54	14.10	14.29
4430	NASDAQ	GT	Tue, Dec 22, 2009	14.52	14.56	14.25	14.44
4429	NASDAQ	GT	Mon, Dec 21, 2009	14.38	14.65	14.37	14.45
4428	NASDAQ	GT	Fri, Dec 18, 2009	14.19	14.39	14.03	14.34
4427	NASDAQ	GT	Thu, Dec 17, 2009	14.40	14.53	14.07	14.07
4426	NASDAQ	GT	Wed, Dec 16, 2009	14.78	14.90	14.49	14.54
4425	NASDAQ	GT	Tue, Dec 15, 2009	14.82	14.88	14.66	14.71
4424	NASDAQ	GT	Mon, Dec 14, 2009	14.94	15.03	14.65	14.91
4423	NASDAQ	GT	Fri, Dec 11, 2009	14.75	14.92	14.59	14.89
4422	NASDAQ	GT	Thu, Dec 10, 2009	14.33	14.74	14.10	14.72
4421	NASDAQ	GT	Wed, Dec 9, 2009	14.38	14.42	13.98	14.13
4420	NASDAQ	GT	Tue, Dec 8, 2009	14.46	14.60	14.22	14.42
4419	NASDAQ	GT	Mon, Dec 7, 2009	14.46	14.85	14.36	14.51
4418	NASDAQ	GT	Fri, Dec 4, 2009	14.35	14.62	13.88	14.56
4417	NASDAQ	GT	Thu, Dec 3, 2009	14.11	14.26	13.64	13.66
4416	NASDAQ	GT	Wed, Dec 2, 2009	14.16	14.55	13.99	14.05
4415	NASDAQ	GT	Tue, Dec 1, 2009	13.92	14.31	13.87	14.11
4414	NASDAQ	GT	Mon, Nov 30, 2009	13.70	13.89	13.54	13.71
4413	NASDAQ	GT	Fri, Nov 27, 2009	13.19	13.81	13.19	13.69
4412	NASDAQ	GT	Wed, Nov 25, 2009	13.77	14.07	13.75	14.00
4411	NASDAQ	GT	Tue, Nov 24, 2009	13.93	14.04	13.55	13.75
4410	NASDAQ	GT	Mon, Nov 23, 2009	14.47	14.50	13.82	13.94
4409	NASDAQ	GT	Fri, Nov 20, 2009	14.33	14.48	13.81	14.11
4408	NASDAQ	GT	Thu, Nov 19, 2009	14.54	14.54	14.10	14.45
4407	NASDAQ	GT	Wed, Nov 18, 2009	14.59	14.72	14.43	14.69
4406	NASDAQ	GT	Tue, Nov 17, 2009	14.52	14.70	14.35	14.59
4405	NASDAQ	GT	Mon, Nov 16, 2009	14.59	14.75	14.38	14.57
4404	NASDAQ	GT	Fri, Nov 13, 2009	14.41	14.92	14.12	14.34
4403	NASDAQ	GT	Thu, Nov 12, 2009	13.54	14.15	13.54	13.74
4402	NASDAQ	GT	Wed, Nov 11, 2009	13.79	13.85	13.44	13.53
4401	NASDAQ	GT	Tue, Nov 10, 2009	13.54	13.78	13.26	13.67
4400	NASDAQ	GT	Mon, Nov 9, 2009	13.21	13.60	13.08	13.59
4399	NASDAQ	GT	Fri, Nov 6, 2009	12.85	13.25	12.63	13.13
4398	NASDAQ	GT	Thu, Nov 5, 2009	12.81	13.10	12.70	13.07
4397	NASDAQ	GT	Wed, Nov 4, 2009	13.54	13.54	12.48	12.54
4396	NASDAQ	GT	Tue, Nov 3, 2009	12.75	13.52	12.60	13.36
4395	NASDAQ	GT	Mon, Nov 2, 2009	13.15	13.34	12.60	12.86
4394	NASDAQ	GT	Fri, Oct 30, 2009	13.44	13.56	12.52	12.88
4393	NASDAQ	GT	Thu, Oct 29, 2009	13.53	13.56	11.87	13.00
4392	NASDAQ	GT	Wed, Oct 28, 2009	16.22	16.48	12.00	13.46
4391	NASDAQ	GT	Tue, Oct 27, 2009	17.24	17.37	16.67	16.74
4390	NASDAQ	GT	Mon, Oct 26, 2009	17.70	18.23	17.05	17.23
4389	NASDAQ	GT	Fri, Oct 23, 2009	17.79	17.97	17.47	17.75
4388	NASDAQ	GT	Thu, Oct 22, 2009	17.42	17.97	16.83	17.73
4387	NASDAQ	GT	Wed, Oct 21, 2009	17.32	17.85	17.26	17.35
4386	NASDAQ	GT	Tue, Oct 20, 2009	17.64	17.74	17.21	17.36
4385	NASDAQ	GT	Mon, Oct 19, 2009	17.48	18.00	17.46	17.62
4384	NASDAQ	GT	Fri, Oct 16, 2009	17.92	18.10	17.16	17.46
4383	NASDAQ	GT	Thu, Oct 15, 2009	17.40	17.87	17.22	17.81
4382	NASDAQ	GT	Wed, Oct 14, 2009	17.53	17.65	17.18	17.52
4381	NASDAQ	GT	Tue, Oct 13, 2009	17.18	17.29	16.74	17.12
4380	NASDAQ	GT	Mon, Oct 12, 2009	17.40	17.49	16.99	17.20
4379	NASDAQ	GT	Fri, Oct 9, 2009	17.11	17.26	16.90	17.23
4378	NASDAQ	GT	Thu, Oct 8, 2009	16.55	17.35	16.55	17.08
4377	NASDAQ	GT	Wed, Oct 7, 2009	16.32	16.60	16.12	16.35
4376	NASDAQ	GT	Tue, Oct 6, 2009	16.11	16.46	16.07	16.34
4375	NASDAQ	GT	Mon, Oct 5, 2009	15.48	16.07	15.47	15.93
4374	NASDAQ	GT	Fri, Oct 2, 2009	15.96	15.96	15.17	15.35
4373	NASDAQ	GT	Thu, Oct 1, 2009	16.95	16.95	16.17	16.22
4372	NASDAQ	GT	Wed, Sep 30, 2009	17.31	17.35	16.69	17.03
4371	NASDAQ	GT	Tue, Sep 29, 2009	16.56	17.25	16.52	17.09
4370	NASDAQ	GT	Mon, Sep 28, 2009	16.16	16.66	16.02	16.53
4369	NASDAQ	GT	Fri, Sep 25, 2009	16.45	16.60	15.93	16.02
4368	NASDAQ	GT	Thu, Sep 24, 2009	17.03	17.13	16.06	16.48
4367	NASDAQ	GT	Wed, Sep 23, 2009	17.48	17.48	16.86	16.86
4366	NASDAQ	GT	Tue, Sep 22, 2009	16.57	17.18	16.57	17.17
4365	NASDAQ	GT	Mon, Sep 21, 2009	16.81	16.95	16.34	16.45
4364	NASDAQ	GT	Fri, Sep 18, 2009	17.04	17.26	16.57	17.08
4363	NASDAQ	GT	Thu, Sep 17, 2009	17.00	17.55	16.34	17.00
4362	NASDAQ	GT	Wed, Sep 16, 2009	17.25	17.31	16.77	17.04
4361	NASDAQ	GT	Tue, Sep 15, 2009	18.04	18.04	17.19	17.23
4360	NASDAQ	GT	Mon, Sep 14, 2009	18.05	18.79	17.71	17.78
4359	NASDAQ	GT	Fri, Sep 11, 2009	17.37	17.75	17.17	17.27
4358	NASDAQ	GT	Thu, Sep 10, 2009	16.97	17.50	16.58	17.30
4357	NASDAQ	GT	Wed, Sep 9, 2009	16.76	17.20	16.40	16.88
4356	NASDAQ	GT	Tue, Sep 8, 2009	16.56	16.85	16.47	16.69
4355	NASDAQ	GT	Fri, Sep 4, 2009	16.02	16.39	15.68	16.35
4354	NASDAQ	GT	Thu, Sep 3, 2009	15.78	16.01	15.68	15.98
4353	NASDAQ	GT	Wed, Sep 2, 2009	15.79	16.08	15.52	15.63
4352	NASDAQ	GT	Tue, Sep 1, 2009	16.34	16.75	15.70	15.84
4351	NASDAQ	GT	Mon, Aug 31, 2009	16.09	16.50	15.90	16.49
4350	NASDAQ	GT	Fri, Aug 28, 2009	17.23	17.23	16.00	16.20
4349	NASDAQ	GT	Thu, Aug 27, 2009	16.98	17.12	16.35	17.00
4348	NASDAQ	GT	Wed, Aug 26, 2009	17.41	17.47	16.69	17.00
4347	NASDAQ	GT	Tue, Aug 25, 2009	17.18	17.98	17.18	17.41
4346	NASDAQ	GT	Mon, Aug 24, 2009	17.99	18.40	16.84	17.03
4345	NASDAQ	GT	Fri, Aug 21, 2009	18.45	18.78	17.77	17.97
4344	NASDAQ	GT	Thu, Aug 20, 2009	17.80	18.30	17.69	18.26
4343	NASDAQ	GT	Wed, Aug 19, 2009	17.67	18.06	17.32	17.86
4342	NASDAQ	GT	Tue, Aug 18, 2009	17.23	17.99	17.12	17.93
4341	NASDAQ	GT	Mon, Aug 17, 2009	17.34	17.69	17.02	17.10
4340	NASDAQ	GT	Fri, Aug 14, 2009	18.36	18.45	17.50	17.80
4339	NASDAQ	GT	Thu, Aug 13, 2009	18.41	18.44	17.90	18.32
4338	NASDAQ	GT	Wed, Aug 12, 2009	17.72	18.41	17.69	18.10
4337	NASDAQ	GT	Tue, Aug 11, 2009	17.90	17.99	17.45	17.69
4336	NASDAQ	GT	Mon, Aug 10, 2009	18.05	18.27	17.54	17.89
4335	NASDAQ	GT	Fri, Aug 7, 2009	17.50	18.56	17.50	18.11
4334	NASDAQ	GT	Thu, Aug 6, 2009	18.46	18.75	17.44	17.54
4333	NASDAQ	GT	Wed, Aug 5, 2009	18.31	18.53	17.52	17.98
4332	NASDAQ	GT	Tue, Aug 4, 2009	17.77	18.84	17.40	18.12
4331	NASDAQ	GT	Mon, Aug 3, 2009	17.44	18.22	17.35	17.94
4330	NASDAQ	GT	Fri, Jul 31, 2009	15.84	17.34	15.84	17.02
4329	NASDAQ	GT	Thu, Jul 30, 2009	14.25	16.07	14.25	15.86
4328	NASDAQ	GT	Wed, Jul 29, 2009	14.23	14.23	13.34	13.89
4327	NASDAQ	GT	Tue, Jul 28, 2009	14.13	14.42	13.86	14.38
4326	NASDAQ	GT	Mon, Jul 27, 2009	14.46	14.54	14.22	14.33
4325	NASDAQ	GT	Fri, Jul 24, 2009	14.14	14.63	14.00	14.47
4324	NASDAQ	GT	Thu, Jul 23, 2009	13.56	14.45	13.55	14.34
4323	NASDAQ	GT	Wed, Jul 22, 2009	13.42	13.66	12.79	13.63
4322	NASDAQ	GT	Tue, Jul 21, 2009	13.56	13.83	13.16	13.53
4321	NASDAQ	GT	Mon, Jul 20, 2009	12.99	13.57	12.99	13.49
4320	NASDAQ	GT	Fri, Jul 17, 2009	12.40	12.98	12.29	12.92
4319	NASDAQ	GT	Thu, Jul 16, 2009	12.15	12.67	12.15	12.61
4318	NASDAQ	GT	Wed, Jul 15, 2009	11.81	12.53	11.77	12.49
4317	NASDAQ	GT	Tue, Jul 14, 2009	11.33	11.71	11.06	11.71
4316	NASDAQ	GT	Mon, Jul 13, 2009	10.99	11.31	10.60	11.28
4315	NASDAQ	GT	Fri, Jul 10, 2009	10.60	11.03	10.48	10.98
4314	NASDAQ	GT	Thu, Jul 9, 2009	10.66	10.90	10.53	10.71
4313	NASDAQ	GT	Wed, Jul 8, 2009	10.83	10.87	9.98	10.55
4312	NASDAQ	GT	Tue, Jul 7, 2009	11.12	11.25	10.76	10.80
4311	NASDAQ	GT	Mon, Jul 6, 2009	11.29	11.44	10.85	11.13
4310	NASDAQ	GT	Thu, Jul 2, 2009	11.25	11.70	11.04	11.47
4309	NASDAQ	GT	Wed, Jul 1, 2009	11.37	11.68	11.28	11.46
4308	NASDAQ	GT	Tue, Jun 30, 2009	11.42	11.65	10.95	11.26
4307	NASDAQ	GT	Mon, Jun 29, 2009	11.32	11.55	11.00	11.40
4306	NASDAQ	GT	Fri, Jun 26, 2009	11.24	11.65	11.08	11.22
4305	NASDAQ	GT	Thu, Jun 25, 2009	11.12	11.51	11.00	11.26
4304	NASDAQ	GT	Wed, Jun 24, 2009	11.23	11.88	11.12	11.26
4303	NASDAQ	GT	Tue, Jun 23, 2009	11.35	11.43	10.59	11.08
4302	NASDAQ	GT	Mon, Jun 22, 2009	12.06	12.17	11.24	11.31
4301	NASDAQ	GT	Fri, Jun 19, 2009	12.28	12.57	12.16	12.23
4300	NASDAQ	GT	Thu, Jun 18, 2009	11.85	12.25	11.50	12.08
4299	NASDAQ	GT	Wed, Jun 17, 2009	11.71	12.13	11.30	11.85
4298	NASDAQ	GT	Tue, Jun 16, 2009	11.97	12.21	11.50	11.87
4297	NASDAQ	GT	Mon, Jun 15, 2009	12.14	12.26	11.70	11.87
4296	NASDAQ	GT	Fri, Jun 12, 2009	12.97	13.05	12.17	12.41
4295	NASDAQ	GT	Thu, Jun 11, 2009	13.05	13.45	12.99	13.08
4294	NASDAQ	GT	Wed, Jun 10, 2009	13.71	13.87	12.71	13.05
4293	NASDAQ	GT	Tue, Jun 9, 2009	12.76	13.63	12.42	13.50
4292	NASDAQ	GT	Mon, Jun 8, 2009	12.85	12.85	12.26	12.71
4291	NASDAQ	GT	Fri, Jun 5, 2009	12.39	13.33	12.39	12.94
4290	NASDAQ	GT	Thu, Jun 4, 2009	11.61	12.35	11.61	12.21
4289	NASDAQ	GT	Wed, Jun 3, 2009	11.87	11.90	11.36	11.81
4288	NASDAQ	GT	Tue, Jun 2, 2009	11.96	12.33	11.50	12.08
4287	NASDAQ	GT	Mon, Jun 1, 2009	11.65	12.59	11.60	12.28
4286	NASDAQ	GT	Fri, May 29, 2009	11.41	11.58	11.20	11.45
4285	NASDAQ	GT	Thu, May 28, 2009	11.27	11.64	10.91	11.34
4284	NASDAQ	GT	Wed, May 27, 2009	12.24	12.30	10.86	11.06
4283	NASDAQ	GT	Tue, May 26, 2009	11.42	12.29	11.17	12.28
4282	NASDAQ	GT	Fri, May 22, 2009	11.48	11.77	11.11	11.45
4281	NASDAQ	GT	Thu, May 21, 2009	11.57	11.73	10.95	11.42
4280	NASDAQ	GT	Wed, May 20, 2009	12.23	12.87	11.72	11.80
4279	NASDAQ	GT	Tue, May 19, 2009	11.93	12.55	11.70	12.30
4278	NASDAQ	GT	Mon, May 18, 2009	11.35	11.90	11.35	11.88
4277	NASDAQ	GT	Fri, May 15, 2009	11.44	11.93	11.02	11.24
4276	NASDAQ	GT	Thu, May 14, 2009	10.65	11.95	10.59	11.43
4275	NASDAQ	GT	Wed, May 13, 2009	11.64	11.88	10.34	10.73
4274	NASDAQ	GT	Tue, May 12, 2009	12.61	12.80	11.64	12.09
4273	NASDAQ	GT	Mon, May 11, 2009	12.97	13.00	12.36	12.42
4272	NASDAQ	GT	Fri, May 8, 2009	12.52	13.41	12.36	13.30
4271	NASDAQ	GT	Thu, May 7, 2009	13.99	14.26	12.02	12.16
4270	NASDAQ	GT	Wed, May 6, 2009	12.46	14.11	12.46	13.51
4269	NASDAQ	GT	Tue, May 5, 2009	12.55	12.87	11.75	12.26
4268	NASDAQ	GT	Mon, May 4, 2009	11.39	12.63	11.39	12.63
4267	NASDAQ	GT	Fri, May 1, 2009	11.02	11.41	10.97	11.41
4266	NASDAQ	GT	Thu, Apr 30, 2009	11.83	11.94	10.88	10.99
4265	NASDAQ	GT	Wed, Apr 29, 2009	10.09	12.00	10.06	11.59
4264	NASDAQ	GT	Tue, Apr 28, 2009	10.15	10.80	9.63	10.47
4263	NASDAQ	GT	Mon, Apr 27, 2009	10.75	11.00	10.07	10.42
4262	NASDAQ	GT	Fri, Apr 24, 2009	9.99	11.18	9.98	10.87
4261	NASDAQ	GT	Thu, Apr 23, 2009	9.94	10.15	9.61	9.87
4260	NASDAQ	GT	Wed, Apr 22, 2009	9.35	10.30	9.25	9.92
4259	NASDAQ	GT	Tue, Apr 21, 2009	8.82	9.67	8.75	9.48
4258	NASDAQ	GT	Mon, Apr 20, 2009	9.81	9.98	8.80	9.04
4257	NASDAQ	GT	Fri, Apr 17, 2009	9.73	10.30	9.73	10.21
4256	NASDAQ	GT	Thu, Apr 16, 2009	9.03	9.78	8.93	9.68
4255	NASDAQ	GT	Wed, Apr 15, 2009	8.54	9.08	8.54	8.96
4254	NASDAQ	GT	Tue, Apr 14, 2009	8.65	9.16	8.41	8.61
4253	NASDAQ	GT	Mon, Apr 13, 2009	8.40	8.92	8.10	8.79
4252	NASDAQ	GT	Thu, Apr 9, 2009	7.99	8.66	7.85	8.50
4251	NASDAQ	GT	Wed, Apr 8, 2009	7.65	7.99	7.45	7.69
4250	NASDAQ	GT	Tue, Apr 7, 2009	7.35	7.42	6.95	7.02
4249	NASDAQ	GT	Mon, Apr 6, 2009	7.20	7.63	7.12	7.57
4248	NASDAQ	GT	Fri, Apr 3, 2009	7.06	7.40	6.93	7.40
4247	NASDAQ	GT	Thu, Apr 2, 2009	6.74	7.54	6.74	7.06
4246	NASDAQ	GT	Wed, Apr 1, 2009	6.14	6.54	6.00	6.49
4245	NASDAQ	GT	Tue, Mar 31, 2009	6.45	6.45	5.92	6.26
4244	NASDAQ	GT	Mon, Mar 30, 2009	6.46	6.59	5.90	6.19
4243	NASDAQ	GT	Fri, Mar 27, 2009	6.92	7.01	6.70	6.85
4242	NASDAQ	GT	Thu, Mar 26, 2009	6.83	7.14	6.64	7.07
4241	NASDAQ	GT	Wed, Mar 25, 2009	6.63	7.02	6.24	6.55
4240	NASDAQ	GT	Tue, Mar 24, 2009	6.49	6.74	6.34	6.55
4239	NASDAQ	GT	Mon, Mar 23, 2009	6.07	6.61	5.95	6.61
4238	NASDAQ	GT	Fri, Mar 20, 2009	6.36	6.49	5.58	5.84
4237	NASDAQ	GT	Thu, Mar 19, 2009	6.14	6.48	6.02	6.17
4236	NASDAQ	GT	Wed, Mar 18, 2009	5.46	6.13	5.22	6.09
4235	NASDAQ	GT	Tue, Mar 17, 2009	5.18	5.51	5.02	5.51
4234	NASDAQ	GT	Mon, Mar 16, 2009	5.40	5.59	5.17	5.20
4233	NASDAQ	GT	Fri, Mar 13, 2009	5.25	5.57	4.95	5.24
4232	NASDAQ	GT	Thu, Mar 12, 2009	4.71	5.15	4.61	5.12
4231	NASDAQ	GT	Wed, Mar 11, 2009	4.57	4.84	4.46	4.81
4230	NASDAQ	GT	Tue, Mar 10, 2009	4.11	4.61	4.11	4.50
4229	NASDAQ	GT	Mon, Mar 9, 2009	3.76	4.03	3.50	3.90
4228	NASDAQ	GT	Fri, Mar 6, 2009	3.61	3.73	3.17	3.51
4227	NASDAQ	GT	Thu, Mar 5, 2009	3.88	3.90	3.49	3.56
4226	NASDAQ	GT	Wed, Mar 4, 2009	4.02	4.05	3.84	3.90
4225	NASDAQ	GT	Tue, Mar 3, 2009	4.10	4.20	3.69	3.74
4224	NASDAQ	GT	Mon, Mar 2, 2009	4.31	4.36	3.94	3.94
4223	NASDAQ	GT	Fri, Feb 27, 2009	4.74	4.79	4.32	4.44
4222	NASDAQ	GT	Thu, Feb 26, 2009	5.06	5.10	4.58	4.81
4221	NASDAQ	GT	Wed, Feb 25, 2009	5.55	5.55	4.94	4.97
4220	NASDAQ	GT	Tue, Feb 24, 2009	5.25	5.61	4.82	5.52
4219	NASDAQ	GT	Mon, Feb 23, 2009	5.61	6.01	5.24	5.24
4218	NASDAQ	GT	Fri, Feb 20, 2009	5.68	6.09	5.50	5.97
4217	NASDAQ	GT	Thu, Feb 19, 2009	6.36	6.74	6.09	6.13
4216	NASDAQ	GT	Wed, Feb 18, 2009	5.85	6.47	5.51	6.38
4215	NASDAQ	GT	Tue, Feb 17, 2009	6.51	6.60	5.94	6.02
4214	NASDAQ	GT	Fri, Feb 13, 2009	6.81	7.09	6.75	6.92
4213	NASDAQ	GT	Thu, Feb 12, 2009	6.75	6.98	6.56	6.95
4212	NASDAQ	GT	Wed, Feb 11, 2009	6.86	7.07	6.67	6.89
4211	NASDAQ	GT	Tue, Feb 10, 2009	7.15	7.29	6.57	6.78
4210	NASDAQ	GT	Mon, Feb 9, 2009	7.15	7.38	6.96	7.24
4209	NASDAQ	GT	Fri, Feb 6, 2009	6.83	7.44	6.83	7.17
4208	NASDAQ	GT	Thu, Feb 5, 2009	6.39	7.02	6.24	6.93
4207	NASDAQ	GT	Wed, Feb 4, 2009	6.16	6.82	5.93	6.40
4206	NASDAQ	GT	Tue, Feb 3, 2009	6.00	6.21	5.63	6.12
4205	NASDAQ	GT	Mon, Feb 2, 2009	6.09	6.10	5.86	5.97
4204	NASDAQ	GT	Fri, Jan 30, 2009	6.26	6.45	6.08	6.17
4203	NASDAQ	GT	Thu, Jan 29, 2009	6.68	6.77	6.28	6.33
4202	NASDAQ	GT	Wed, Jan 28, 2009	6.42	6.90	6.24	6.80
4201	NASDAQ	GT	Tue, Jan 27, 2009	6.21	6.39	6.08	6.15
4200	NASDAQ	GT	Mon, Jan 26, 2009	6.53	6.60	5.91	6.13
4199	NASDAQ	GT	Fri, Jan 23, 2009	5.80	6.72	5.76	6.49
4198	NASDAQ	GT	Thu, Jan 22, 2009	5.95	6.26	5.70	6.01
4197	NASDAQ	GT	Wed, Jan 21, 2009	6.01	6.09	5.55	6.03
4196	NASDAQ	GT	Tue, Jan 20, 2009	6.65	6.76	5.67	5.73
4195	NASDAQ	GT	Fri, Jan 16, 2009	6.53	7.02	6.10	6.71
4194	NASDAQ	GT	Thu, Jan 15, 2009	6.06	6.38	5.71	6.19
4193	NASDAQ	GT	Wed, Jan 14, 2009	6.05	6.14	5.54	6.06
4192	NASDAQ	GT	Tue, Jan 13, 2009	6.89	6.89	6.01	6.21
4191	NASDAQ	GT	Mon, Jan 12, 2009	7.59	7.73	6.53	6.74
4190	NASDAQ	GT	Fri, Jan 9, 2009	7.92	8.00	7.51	7.63
4189	NASDAQ	GT	Thu, Jan 8, 2009	7.71	7.98	7.35	7.91
4188	NASDAQ	GT	Wed, Jan 7, 2009	7.31	8.09	7.20	7.95
4187	NASDAQ	GT	Tue, Jan 6, 2009	7.19	7.59	6.92	7.51
4186	NASDAQ	GT	Mon, Jan 5, 2009	6.59	6.99	6.28	6.97
4185	NASDAQ	GT	Fri, Jan 2, 2009	6.04	6.60	6.04	6.51
4184	NASDAQ	GT	Wed, Dec 31, 2008	5.60	6.09	5.58	5.97
4183	NASDAQ	GT	Tue, Dec 30, 2008	5.56	5.70	5.48	5.60
4182	NASDAQ	GT	Mon, Dec 29, 2008	5.76	5.79	5.29	5.42
4181	NASDAQ	GT	Fri, Dec 26, 2008	5.64	5.80	5.49	5.58
4180	NASDAQ	GT	Wed, Dec 24, 2008	5.63	5.69	5.46	5.64
4179	NASDAQ	GT	Tue, Dec 23, 2008	6.01	6.01	5.46	5.56
4178	NASDAQ	GT	Mon, Dec 22, 2008	6.11	6.12	5.52	5.79
4177	NASDAQ	GT	Fri, Dec 19, 2008	6.25	6.30	5.88	6.12
4176	NASDAQ	GT	Thu, Dec 18, 2008	6.58	6.65	5.85	5.94
4175	NASDAQ	GT	Wed, Dec 17, 2008	6.23	6.70	6.10	6.65
4174	NASDAQ	GT	Tue, Dec 16, 2008	6.01	6.40	5.97	6.39
4173	NASDAQ	GT	Mon, Dec 15, 2008	6.12	6.31	5.79	5.90
4172	NASDAQ	GT	Fri, Dec 12, 2008	5.56	6.25	5.25	6.14
4171	NASDAQ	GT	Thu, Dec 11, 2008	6.85	6.87	6.00	6.09
4170	NASDAQ	GT	Wed, Dec 10, 2008	6.47	6.89	6.33	6.72
4169	NASDAQ	GT	Tue, Dec 9, 2008	6.40	6.60	6.10	6.22
4168	NASDAQ	GT	Mon, Dec 8, 2008	6.48	6.90	6.28	6.38
4167	NASDAQ	GT	Fri, Dec 5, 2008	5.48	6.10	5.27	6.07
4166	NASDAQ	GT	Thu, Dec 4, 2008	5.54	6.13	5.40	5.58
4165	NASDAQ	GT	Wed, Dec 3, 2008	5.64	5.88	5.30	5.69
4164	NASDAQ	GT	Tue, Dec 2, 2008	5.34	5.94	5.27	5.90
4163	NASDAQ	GT	Mon, Dec 1, 2008	6.24	6.39	5.20	5.23
4162	NASDAQ	GT	Fri, Nov 28, 2008	6.37	6.60	6.21	6.43
4161	NASDAQ	GT	Wed, Nov 26, 2008	5.73	6.46	5.35	6.38
4160	NASDAQ	GT	Tue, Nov 25, 2008	6.07	6.31	5.43	5.74
4159	NASDAQ	GT	Mon, Nov 24, 2008	5.30	5.92	5.20	5.75
4158	NASDAQ	GT	Fri, Nov 21, 2008	4.54	5.14	4.25	5.01
4157	NASDAQ	GT	Thu, Nov 20, 2008	4.91	5.05	3.93	4.18
4156	NASDAQ	GT	Wed, Nov 19, 2008	5.23	5.23	4.76	4.83
4155	NASDAQ	GT	Tue, Nov 18, 2008	5.30	5.48	5.00	5.23
4154	NASDAQ	GT	Mon, Nov 17, 2008	5.48	5.71	5.34	5.34
4153	NASDAQ	GT	Fri, Nov 14, 2008	5.92	5.98	5.36	5.42
4152	NASDAQ	GT	Thu, Nov 13, 2008	5.61	6.24	5.05	6.21
4151	NASDAQ	GT	Wed, Nov 12, 2008	5.94	6.00	5.25	5.41
4150	NASDAQ	GT	Tue, Nov 11, 2008	6.63	6.82	5.53	6.08
4149	NASDAQ	GT	Mon, Nov 10, 2008	7.34	7.54	6.75	6.90
4148	NASDAQ	GT	Fri, Nov 7, 2008	7.55	7.80	6.88	7.14
4147	NASDAQ	GT	Thu, Nov 6, 2008	8.81	9.00	7.13	7.32
4146	NASDAQ	GT	Wed, Nov 5, 2008	10.00	10.03	8.75	8.91
4145	NASDAQ	GT	Tue, Nov 4, 2008	9.69	10.22	9.42	10.11
4144	NASDAQ	GT	Mon, Nov 3, 2008	10.06	10.67	9.25	9.40
4143	NASDAQ	GT	Fri, Oct 31, 2008	8.49	9.06	8.31	8.92
4142	NASDAQ	GT	Thu, Oct 30, 2008	8.74	8.94	8.11	8.48
4141	NASDAQ	GT	Wed, Oct 29, 2008	8.59	8.96	8.26	8.46
4140	NASDAQ	GT	Tue, Oct 28, 2008	8.08	8.80	7.75	8.60
4139	NASDAQ	GT	Mon, Oct 27, 2008	8.81	8.81	7.82	7.82
4138	NASDAQ	GT	Fri, Oct 24, 2008	8.53	9.35	8.46	8.89
4137	NASDAQ	GT	Thu, Oct 23, 2008	10.05	10.20	8.77	9.41
4136	NASDAQ	GT	Wed, Oct 22, 2008	11.13	11.17	9.39	9.96
4135	NASDAQ	GT	Tue, Oct 21, 2008	11.58	11.59	11.16	11.21
4134	NASDAQ	GT	Mon, Oct 20, 2008	11.91	12.00	11.16	11.61
4133	NASDAQ	GT	Fri, Oct 17, 2008	10.29	11.80	10.00	11.70
4132	NASDAQ	GT	Thu, Oct 16, 2008	10.51	10.80	9.54	10.68
4131	NASDAQ	GT	Wed, Oct 15, 2008	11.75	12.06	10.25	10.34
4130	NASDAQ	GT	Tue, Oct 14, 2008	13.47	13.58	11.79	12.10
4129	NASDAQ	GT	Mon, Oct 13, 2008	13.39	13.42	11.91	12.75
4128	NASDAQ	GT	Fri, Oct 10, 2008	11.80	12.29	10.22	12.20
4127	NASDAQ	GT	Thu, Oct 9, 2008	13.60	13.85	12.51	12.64
4126	NASDAQ	GT	Wed, Oct 8, 2008	11.01	13.84	11.01	13.72
4125	NASDAQ	GT	Tue, Oct 7, 2008	12.28	13.67	12.15	12.48
4124	NASDAQ	GT	Mon, Oct 6, 2008	12.10	12.17	10.92	12.02
4123	NASDAQ	GT	Fri, Oct 3, 2008	13.56	13.83	12.42	12.55
4122	NASDAQ	GT	Thu, Oct 2, 2008	14.99	15.04	13.15	13.17
4121	NASDAQ	GT	Wed, Oct 1, 2008	15.26	15.26	14.53	15.05
4120	NASDAQ	GT	Tue, Sep 30, 2008	15.25	15.45	14.22	15.31
4119	NASDAQ	GT	Mon, Sep 29, 2008	16.14	16.37	14.16	14.86
4118	NASDAQ	GT	Fri, Sep 26, 2008	15.61	16.57	15.61	16.57
4117	NASDAQ	GT	Thu, Sep 25, 2008	16.20	16.53	15.80	16.34
4116	NASDAQ	GT	Wed, Sep 24, 2008	17.47	17.47	15.82	15.98
4115	NASDAQ	GT	Tue, Sep 23, 2008	16.03	17.10	16.03	16.50
4114	NASDAQ	GT	Mon, Sep 22, 2008	16.86	17.59	15.99	16.03
4113	NASDAQ	GT	Fri, Sep 19, 2008	18.00	18.13	15.84	17.18
4112	NASDAQ	GT	Thu, Sep 18, 2008	16.72	16.89	14.71	16.27
4111	NASDAQ	GT	Wed, Sep 17, 2008	17.58	17.79	15.84	16.26
4110	NASDAQ	GT	Tue, Sep 16, 2008	16.92	17.93	16.51	17.90
4109	NASDAQ	GT	Mon, Sep 15, 2008	17.55	18.27	17.42	17.71
4108	NASDAQ	GT	Fri, Sep 12, 2008	17.45	18.55	17.44	18.35
4107	NASDAQ	GT	Thu, Sep 11, 2008	17.01	18.04	16.79	17.80
4106	NASDAQ	GT	Wed, Sep 10, 2008	18.24	18.25	16.66	17.32
4105	NASDAQ	GT	Tue, Sep 9, 2008	19.78	19.96	17.73	18.05
4104	NASDAQ	GT	Mon, Sep 8, 2008	21.32	21.50	20.03	20.41
4103	NASDAQ	GT	Fri, Sep 5, 2008	20.31	20.72	19.66	20.59
4102	NASDAQ	GT	Thu, Sep 4, 2008	21.05	21.28	20.47	20.52
4101	NASDAQ	GT	Wed, Sep 3, 2008	20.49	21.45	20.39	21.19
4100	NASDAQ	GT	Tue, Sep 2, 2008	20.03	21.62	20.03	20.44
4099	NASDAQ	GT	Fri, Aug 29, 2008	19.88	20.03	19.36	19.61
4098	NASDAQ	GT	Thu, Aug 28, 2008	19.54	20.46	19.45	20.04
4097	NASDAQ	GT	Wed, Aug 27, 2008	19.67	19.67	18.87	19.36
4096	NASDAQ	GT	Tue, Aug 26, 2008	19.69	19.76	19.30	19.42
4095	NASDAQ	GT	Mon, Aug 25, 2008	20.35	20.35	19.30	19.67
4094	NASDAQ	GT	Fri, Aug 22, 2008	19.58	20.42	19.42	20.36
4093	NASDAQ	GT	Thu, Aug 21, 2008	19.70	19.74	19.05	19.35
4092	NASDAQ	GT	Wed, Aug 20, 2008	20.33	20.81	19.55	19.93
4091	NASDAQ	GT	Tue, Aug 19, 2008	20.67	20.93	19.87	20.18
4090	NASDAQ	GT	Mon, Aug 18, 2008	21.49	21.52	20.61	20.88
4089	NASDAQ	GT	Fri, Aug 15, 2008	21.05	21.80	20.41	21.41
4088	NASDAQ	GT	Thu, Aug 14, 2008	20.39	21.49	20.25	20.69
4087	NASDAQ	GT	Wed, Aug 13, 2008	22.00	22.13	20.41	20.87
4086	NASDAQ	GT	Tue, Aug 12, 2008	22.41	22.60	22.11	22.28
4085	NASDAQ	GT	Mon, Aug 11, 2008	21.23	23.10	21.12	22.42
4084	NASDAQ	GT	Fri, Aug 8, 2008	19.39	21.60	19.29	21.33
4083	NASDAQ	GT	Thu, Aug 7, 2008	20.00	20.00	19.17	19.29
4082	NASDAQ	GT	Wed, Aug 6, 2008	20.84	21.04	20.08	20.23
4081	NASDAQ	GT	Tue, Aug 5, 2008	18.99	21.28	18.99	21.08
4080	NASDAQ	GT	Mon, Aug 4, 2008	19.36	19.38	18.40	18.78
4079	NASDAQ	GT	Fri, Aug 1, 2008	19.77	19.77	18.67	19.20
4078	NASDAQ	GT	Thu, Jul 31, 2008	19.80	20.72	18.50	19.63
4077	NASDAQ	GT	Wed, Jul 30, 2008	19.44	19.56	18.59	19.56
4076	NASDAQ	GT	Tue, Jul 29, 2008	19.00	19.38	18.63	19.17
4075	NASDAQ	GT	Mon, Jul 28, 2008	19.43	19.53	18.72	18.94
4074	NASDAQ	GT	Fri, Jul 25, 2008	19.47	20.12	19.01	19.49
4073	NASDAQ	GT	Thu, Jul 24, 2008	20.66	20.66	19.13	19.28
4072	NASDAQ	GT	Wed, Jul 23, 2008	20.08	20.78	19.73	20.61
4071	NASDAQ	GT	Tue, Jul 22, 2008	18.17	20.09	18.04	20.02
4070	NASDAQ	GT	Mon, Jul 21, 2008	18.53	18.98	18.29	18.53
4069	NASDAQ	GT	Fri, Jul 18, 2008	19.09	19.17	18.25	18.53
4068	NASDAQ	GT	Thu, Jul 17, 2008	18.01	19.30	17.78	19.10
4067	NASDAQ	GT	Wed, Jul 16, 2008	16.73	18.27	16.28	17.99
4066	NASDAQ	GT	Tue, Jul 15, 2008	16.01	17.01	15.56	16.67
4065	NASDAQ	GT	Mon, Jul 14, 2008	17.42	17.45	16.46	16.58
4064	NASDAQ	GT	Fri, Jul 11, 2008	16.77	17.44	16.20	16.98
4063	NASDAQ	GT	Thu, Jul 10, 2008	17.47	17.75	16.64	17.00
4062	NASDAQ	GT	Wed, Jul 9, 2008	18.25	18.63	17.54	17.54
4061	NASDAQ	GT	Tue, Jul 8, 2008	17.65	18.55	17.55	18.49
4060	NASDAQ	GT	Mon, Jul 7, 2008	17.83	18.50	17.09	17.52
4059	NASDAQ	GT	Thu, Jul 3, 2008	17.67	18.37	17.43	17.83
4058	NASDAQ	GT	Wed, Jul 2, 2008	18.13	18.21	17.49	17.55
4057	NASDAQ	GT	Tue, Jul 1, 2008	17.53	18.37	17.17	18.03
4056	NASDAQ	GT	Mon, Jun 30, 2008	18.56	18.56	17.53	17.83
4055	NASDAQ	GT	Fri, Jun 27, 2008	18.30	18.41	17.82	18.25
4054	NASDAQ	GT	Thu, Jun 26, 2008	20.24	20.36	17.62	18.24
4053	NASDAQ	GT	Wed, Jun 25, 2008	19.85	21.00	19.85	20.51
4052	NASDAQ	GT	Tue, Jun 24, 2008	19.75	20.06	19.06	19.81
4051	NASDAQ	GT	Mon, Jun 23, 2008	20.39	20.76	20.00	20.03
4050	NASDAQ	GT	Fri, Jun 20, 2008	21.17	21.18	20.29	20.34
4049	NASDAQ	GT	Thu, Jun 19, 2008	20.96	21.36	20.75	21.30
4048	NASDAQ	GT	Wed, Jun 18, 2008	21.70	21.84	20.72	20.93
4047	NASDAQ	GT	Tue, Jun 17, 2008	22.60	22.87	21.78	21.80
4046	NASDAQ	GT	Mon, Jun 16, 2008	22.83	23.01	22.36	22.44
4045	NASDAQ	GT	Fri, Jun 13, 2008	22.05	23.14	21.71	23.14
4044	NASDAQ	GT	Thu, Jun 12, 2008	21.50	22.51	21.50	21.95
4043	NASDAQ	GT	Wed, Jun 11, 2008	22.51	22.51	21.39	21.50
4042	NASDAQ	GT	Tue, Jun 10, 2008	22.62	22.96	22.25	22.59
4041	NASDAQ	GT	Mon, Jun 9, 2008	23.21	23.79	22.50	22.93
4040	NASDAQ	GT	Fri, Jun 6, 2008	24.49	24.65	23.00	23.11
4039	NASDAQ	GT	Thu, Jun 5, 2008	24.97	25.13	24.59	25.02
4038	NASDAQ	GT	Wed, Jun 4, 2008	23.90	25.02	23.77	24.72
4037	NASDAQ	GT	Tue, Jun 3, 2008	24.25	24.25	23.23	23.77
4036	NASDAQ	GT	Mon, Jun 2, 2008	25.36	25.51	24.23	24.52
4035	NASDAQ	GT	Fri, May 30, 2008	25.26	25.46	24.84	25.41
4034	NASDAQ	GT	Thu, May 29, 2008	24.89	25.25	24.50	25.10
4033	NASDAQ	GT	Wed, May 28, 2008	25.12	25.29	24.57	24.85
4032	NASDAQ	GT	Tue, May 27, 2008	25.52	25.62	24.71	25.05
4031	NASDAQ	GT	Fri, May 23, 2008	26.38	26.50	25.12	25.29
4030	NASDAQ	GT	Thu, May 22, 2008	27.00	27.00	26.16	26.61
4029	NASDAQ	GT	Wed, May 21, 2008	28.25	28.34	27.01	27.08
4028	NASDAQ	GT	Tue, May 20, 2008	28.29	28.39	27.86	28.12
4027	NASDAQ	GT	Mon, May 19, 2008	28.93	29.08	28.27	28.43
4026	NASDAQ	GT	Fri, May 16, 2008	29.31	29.50	28.45	28.98
4025	NASDAQ	GT	Thu, May 15, 2008	28.54	29.31	28.43	29.22
4024	NASDAQ	GT	Wed, May 14, 2008	28.13	28.96	27.93	28.53
4023	NASDAQ	GT	Tue, May 13, 2008	28.26	28.26	27.84	28.00
4022	NASDAQ	GT	Mon, May 12, 2008	27.94	28.23	27.81	28.23
4021	NASDAQ	GT	Fri, May 9, 2008	27.37	28.04	27.37	27.88
4020	NASDAQ	GT	Thu, May 8, 2008	28.50	28.56	27.72	28.04
4019	NASDAQ	GT	Wed, May 7, 2008	28.63	29.00	28.05	28.40
4018	NASDAQ	GT	Tue, May 6, 2008	27.42	28.82	27.12	28.57
4017	NASDAQ	GT	Mon, May 5, 2008	27.05	27.34	26.79	27.00
4016	NASDAQ	GT	Fri, May 2, 2008	28.19	28.19	26.81	27.18
4015	NASDAQ	GT	Thu, May 1, 2008	26.57	27.71	26.39	27.59
4014	NASDAQ	GT	Wed, Apr 30, 2008	26.37	26.98	25.83	26.78
4013	NASDAQ	GT	Tue, Apr 29, 2008	27.08	27.08	25.89	26.11
4012	NASDAQ	GT	Mon, Apr 28, 2008	28.15	28.38	26.90	27.17
4011	NASDAQ	GT	Fri, Apr 25, 2008	28.80	30.10	28.48	28.91
4010	NASDAQ	GT	Thu, Apr 24, 2008	26.57	27.41	26.12	27.25
4009	NASDAQ	GT	Wed, Apr 23, 2008	26.56	26.79	26.15	26.70
4008	NASDAQ	GT	Tue, Apr 22, 2008	27.30	27.32	26.10	26.41
4007	NASDAQ	GT	Mon, Apr 21, 2008	27.14	27.71	26.85	27.69
4006	NASDAQ	GT	Fri, Apr 18, 2008	27.38	27.80	27.15	27.40
4005	NASDAQ	GT	Thu, Apr 17, 2008	26.96	27.23	26.52	26.86
4004	NASDAQ	GT	Wed, Apr 16, 2008	26.10	27.48	25.97	27.11
4003	NASDAQ	GT	Tue, Apr 15, 2008	25.89	26.03	25.59	25.92
4002	NASDAQ	GT	Mon, Apr 14, 2008	25.44	26.14	25.41	25.78
4001	NASDAQ	GT	Fri, Apr 11, 2008	25.68	26.25	25.40	25.50
4000	NASDAQ	GT	Thu, Apr 10, 2008	25.50	26.72	25.33	26.05
3999	NASDAQ	GT	Wed, Apr 9, 2008	26.85	27.03	25.35	25.48
3998	NASDAQ	GT	Tue, Apr 8, 2008	26.58	27.84	26.37	27.20
3997	NASDAQ	GT	Mon, Apr 7, 2008	26.83	27.32	26.51	26.82
3996	NASDAQ	GT	Fri, Apr 4, 2008	27.18	27.26	26.17	26.58
3995	NASDAQ	GT	Thu, Apr 3, 2008	27.17	27.45	26.42	27.24
3994	NASDAQ	GT	Wed, Apr 2, 2008	26.94	27.73	26.85	27.22
3993	NASDAQ	GT	Tue, Apr 1, 2008	26.39	27.03	26.32	26.96
3992	NASDAQ	GT	Mon, Mar 31, 2008	24.74	25.98	24.59	25.80
3991	NASDAQ	GT	Fri, Mar 28, 2008	25.19	25.45	24.63	24.80
3990	NASDAQ	GT	Thu, Mar 27, 2008	25.57	26.23	25.14	25.26
3989	NASDAQ	GT	Wed, Mar 26, 2008	26.04	26.18	25.16	25.45
3988	NASDAQ	GT	Tue, Mar 25, 2008	26.57	26.78	25.75	26.22
3987	NASDAQ	GT	Mon, Mar 24, 2008	26.32	27.53	26.17	26.61
3986	NASDAQ	GT	Thu, Mar 20, 2008	24.63	26.42	24.16	26.26
3985	NASDAQ	GT	Wed, Mar 19, 2008	25.27	25.56	24.41	24.47
3984	NASDAQ	GT	Tue, Mar 18, 2008	24.27	25.33	24.21	25.20
3983	NASDAQ	GT	Mon, Mar 17, 2008	25.03	25.37	23.15	23.85
3982	NASDAQ	GT	Fri, Mar 14, 2008	26.04	26.06	24.80	25.61
3981	NASDAQ	GT	Thu, Mar 13, 2008	25.15	26.10	24.84	25.89
3980	NASDAQ	GT	Wed, Mar 12, 2008	26.36	26.46	25.38	25.50
3979	NASDAQ	GT	Tue, Mar 11, 2008	25.73	26.33	25.62	26.11
3978	NASDAQ	GT	Mon, Mar 10, 2008	25.54	26.21	25.18	25.35
3977	NASDAQ	GT	Fri, Mar 7, 2008	25.74	26.42	25.13	25.61
3976	NASDAQ	GT	Thu, Mar 6, 2008	27.00	27.73	26.27	26.28
3975	NASDAQ	GT	Wed, Mar 5, 2008	27.79	28.02	26.72	27.22
3974	NASDAQ	GT	Tue, Mar 4, 2008	27.69	28.06	26.75	27.42
3973	NASDAQ	GT	Mon, Mar 3, 2008	27.12	28.14	27.07	27.90
3972	NASDAQ	GT	Fri, Feb 29, 2008	28.50	28.50	26.87	27.10
3971	NASDAQ	GT	Thu, Feb 28, 2008	29.16	29.22	28.27	28.36
3970	NASDAQ	GT	Wed, Feb 27, 2008	28.17	29.87	27.90	29.31
3969	NASDAQ	GT	Tue, Feb 26, 2008	27.60	28.64	27.47	28.26
3968	NASDAQ	GT	Mon, Feb 25, 2008	26.89	27.78	26.60	27.72
3967	NASDAQ	GT	Fri, Feb 22, 2008	26.50	26.93	26.01	26.93
3966	NASDAQ	GT	Thu, Feb 21, 2008	26.90	27.08	26.40	26.46
3965	NASDAQ	GT	Wed, Feb 20, 2008	26.32	27.01	26.28	26.76
3964	NASDAQ	GT	Tue, Feb 19, 2008	27.05	27.45	26.32	26.60
3963	NASDAQ	GT	Fri, Feb 15, 2008	27.04	27.04	26.04	26.86
3962	NASDAQ	GT	Thu, Feb 14, 2008	27.99	27.99	25.92	27.19
3961	NASDAQ	GT	Wed, Feb 13, 2008	24.77	25.32	24.36	25.32
3960	NASDAQ	GT	Tue, Feb 12, 2008	24.64	25.20	24.37	24.64
3959	NASDAQ	GT	Mon, Feb 11, 2008	23.64	24.68	23.40	24.54
3958	NASDAQ	GT	Fri, Feb 8, 2008	24.13	24.17	23.28	23.69
3957	NASDAQ	GT	Thu, Feb 7, 2008	23.73	24.45	23.63	24.21
3956	NASDAQ	GT	Wed, Feb 6, 2008	24.69	24.72	23.90	23.97
3955	NASDAQ	GT	Tue, Feb 5, 2008	25.27	25.41	24.46	24.47
3954	NASDAQ	GT	Mon, Feb 4, 2008	25.87	26.09	25.21	25.38
3953	NASDAQ	GT	Fri, Feb 1, 2008	24.66	26.36	24.66	26.07
3952	NASDAQ	GT	Thu, Jan 31, 2008	24.90	25.47	24.31	25.20
3951	NASDAQ	GT	Wed, Jan 30, 2008	25.88	26.39	25.16	25.45
3950	NASDAQ	GT	Tue, Jan 29, 2008	26.17	26.17	25.30	25.94
3949	NASDAQ	GT	Mon, Jan 28, 2008	25.12	25.83	24.50	25.78
3948	NASDAQ	GT	Fri, Jan 25, 2008	25.60	25.90	24.61	25.07
3947	NASDAQ	GT	Thu, Jan 24, 2008	25.14	25.90	24.52	25.14
3946	NASDAQ	GT	Wed, Jan 23, 2008	23.29	25.33	22.36	25.14
3945	NASDAQ	GT	Tue, Jan 22, 2008	22.73	24.43	22.27	24.03
3944	NASDAQ	GT	Fri, Jan 18, 2008	23.97	24.50	23.12	24.25
3943	NASDAQ	GT	Thu, Jan 17, 2008	24.34	24.89	23.08	23.49
3942	NASDAQ	GT	Wed, Jan 16, 2008	24.46	24.87	23.53	24.41
3941	NASDAQ	GT	Tue, Jan 15, 2008	25.21	25.42	24.07	24.36
3940	NASDAQ	GT	Mon, Jan 14, 2008	24.43	25.71	24.32	25.47
3939	NASDAQ	GT	Fri, Jan 11, 2008	24.70	24.80	24.00	24.28
3938	NASDAQ	GT	Thu, Jan 10, 2008	24.02	25.26	23.62	24.97
3937	NASDAQ	GT	Wed, Jan 9, 2008	23.56	24.24	22.76	24.17
3936	NASDAQ	GT	Tue, Jan 8, 2008	24.58	25.06	23.34	23.61
3935	NASDAQ	GT	Mon, Jan 7, 2008	24.68	25.06	23.91	24.34
3934	NASDAQ	GT	Fri, Jan 4, 2008	24.90	25.38	23.30	24.58
3933	NASDAQ	GT	Thu, Jan 3, 2008	27.04	27.05	24.99	25.16
3932	NASDAQ	GT	Wed, Jan 2, 2008	27.97	28.16	26.30	26.82
3931	NASDAQ	GT	Mon, Dec 31, 2007	28.43	28.62	28.06	28.22
3930	NASDAQ	GT	Fri, Dec 28, 2007	28.45	29.03	28.25	28.51
3929	NASDAQ	GT	Thu, Dec 27, 2007	29.57	29.69	28.50	28.69
3928	NASDAQ	GT	Wed, Dec 26, 2007	28.72	29.80	28.72	29.70
3927	NASDAQ	GT	Mon, Dec 24, 2007	28.47	29.42	27.95	29.34
3926	NASDAQ	GT	Fri, Dec 21, 2007	28.22	28.78	27.90	28.75
3925	NASDAQ	GT	Thu, Dec 20, 2007	27.92	28.49	27.63	28.37
3924	NASDAQ	GT	Wed, Dec 19, 2007	26.43	28.11	26.43	27.77
3923	NASDAQ	GT	Tue, Dec 18, 2007	26.99	27.34	26.02	26.93
3922	NASDAQ	GT	Mon, Dec 17, 2007	26.46	27.02	26.30	26.85
3921	NASDAQ	GT	Fri, Dec 14, 2007	26.69	26.90	26.31	26.46
3920	NASDAQ	GT	Thu, Dec 13, 2007	27.33	27.36	26.68	26.84
3919	NASDAQ	GT	Wed, Dec 12, 2007	28.72	28.80	27.04	27.42
3918	NASDAQ	GT	Tue, Dec 11, 2007	28.55	29.13	28.00	28.15
3917	NASDAQ	GT	Mon, Dec 10, 2007	28.58	28.71	28.12	28.56
3916	NASDAQ	GT	Fri, Dec 7, 2007	28.29	28.63	27.74	28.44
3915	NASDAQ	GT	Thu, Dec 6, 2007	27.78	28.07	27.55	28.07
3914	NASDAQ	GT	Wed, Dec 5, 2007	27.68	28.33	27.30	27.79
3913	NASDAQ	GT	Tue, Dec 4, 2007	28.24	28.27	27.48	27.77
3912	NASDAQ	GT	Mon, Dec 3, 2007	28.38	29.39	28.22	28.47
3911	NASDAQ	GT	Fri, Nov 30, 2007	28.64	29.11	28.32	28.75
3910	NASDAQ	GT	Thu, Nov 29, 2007	27.95	28.59	27.31	28.24
3909	NASDAQ	GT	Wed, Nov 28, 2007	26.34	28.21	26.34	28.04
3908	NASDAQ	GT	Tue, Nov 27, 2007	26.02	26.47	25.63	26.34
3907	NASDAQ	GT	Mon, Nov 26, 2007	26.63	27.07	25.68	25.83
3906	NASDAQ	GT	Fri, Nov 23, 2007	26.14	26.67	25.84	26.58
3905	NASDAQ	GT	Wed, Nov 21, 2007	25.70	26.66	25.34	26.08
3904	NASDAQ	GT	Tue, Nov 20, 2007	25.96	26.69	25.41	26.17
3903	NASDAQ	GT	Mon, Nov 19, 2007	27.06	27.12	26.06	26.23
3902	NASDAQ	GT	Fri, Nov 16, 2007	26.52	27.42	26.52	27.23
3901	NASDAQ	GT	Thu, Nov 15, 2007	27.09	27.57	26.57	26.84
3900	NASDAQ	GT	Wed, Nov 14, 2007	27.26	28.24	27.15	27.25
3899	NASDAQ	GT	Tue, Nov 13, 2007	27.08	27.41	26.47	27.15
3898	NASDAQ	GT	Mon, Nov 12, 2007	26.63	27.44	26.63	26.91
3897	NASDAQ	GT	Fri, Nov 9, 2007	27.84	27.84	26.52	27.11
3896	NASDAQ	GT	Thu, Nov 8, 2007	28.98	29.15	27.08	28.27
3895	NASDAQ	GT	Wed, Nov 7, 2007	29.50	29.95	28.26	28.69
3894	NASDAQ	GT	Tue, Nov 6, 2007	30.45	30.79	29.51	30.37
3893	NASDAQ	GT	Mon, Nov 5, 2007	29.59	30.67	29.59	30.47
3892	NASDAQ	GT	Fri, Nov 2, 2007	29.63	30.77	29.40	30.48
3891	NASDAQ	GT	Thu, Nov 1, 2007	30.15	30.15	29.43	29.58
3890	NASDAQ	GT	Wed, Oct 31, 2007	29.21	30.44	29.05	30.15
3889	NASDAQ	GT	Tue, Oct 30, 2007	27.75	29.83	26.99	29.16
3888	NASDAQ	GT	Mon, Oct 29, 2007	27.48	27.76	26.99	27.11
3887	NASDAQ	GT	Fri, Oct 26, 2007	27.08	27.81	26.82	27.48
3886	NASDAQ	GT	Thu, Oct 25, 2007	27.83	27.83	26.58	26.88
3885	NASDAQ	GT	Wed, Oct 24, 2007	27.58	27.77	26.91	27.47
3884	NASDAQ	GT	Tue, Oct 23, 2007	27.69	28.19	27.45	27.95
3883	NASDAQ	GT	Mon, Oct 22, 2007	27.99	28.20	26.81	27.76
3882	NASDAQ	GT	Fri, Oct 19, 2007	29.80	29.81	28.50	28.51
3881	NASDAQ	GT	Thu, Oct 18, 2007	30.60	30.60	29.54	29.86
3880	NASDAQ	GT	Wed, Oct 17, 2007	29.93	30.76	29.50	30.09
3879	NASDAQ	GT	Tue, Oct 16, 2007	29.96	30.22	29.33	30.00
3878	NASDAQ	GT	Mon, Oct 15, 2007	30.76	31.06	29.61	29.98
3877	NASDAQ	GT	Fri, Oct 12, 2007	30.88	31.10	30.46	30.76
3876	NASDAQ	GT	Thu, Oct 11, 2007	30.67	31.36	30.50	30.98
3875	NASDAQ	GT	Wed, Oct 10, 2007	30.43	30.64	30.08	30.52
3874	NASDAQ	GT	Tue, Oct 9, 2007	30.71	30.75	29.92	30.43
3873	NASDAQ	GT	Mon, Oct 8, 2007	29.82	30.59	29.80	30.43
3872	NASDAQ	GT	Fri, Oct 5, 2007	30.00	30.29	29.37	30.01
3871	NASDAQ	GT	Thu, Oct 4, 2007	29.67	29.99	29.22	29.56
3870	NASDAQ	GT	Wed, Oct 3, 2007	30.01	30.49	29.59	29.78
3869	NASDAQ	GT	Tue, Oct 2, 2007	30.15	30.62	29.85	30.43
3868	NASDAQ	GT	Mon, Oct 1, 2007	30.75	30.87	29.64	30.33
3867	NASDAQ	GT	Fri, Sep 28, 2007	30.41	30.65	29.62	30.41
3866	NASDAQ	GT	Thu, Sep 27, 2007	30.74	31.06	30.34	30.49
3865	NASDAQ	GT	Wed, Sep 26, 2007	29.15	31.25	29.00	30.24
3864	NASDAQ	GT	Tue, Sep 25, 2007	28.90	28.99	27.76	28.87
3863	NASDAQ	GT	Mon, Sep 24, 2007	29.26	29.84	28.73	28.83
3862	NASDAQ	GT	Fri, Sep 21, 2007	28.60	29.68	28.16	29.15
3861	NASDAQ	GT	Thu, Sep 20, 2007	28.28	28.69	27.90	28.16
3860	NASDAQ	GT	Wed, Sep 19, 2007	27.34	28.71	27.09	28.20
3859	NASDAQ	GT	Tue, Sep 18, 2007	25.19	27.00	25.00	26.89
3858	NASDAQ	GT	Mon, Sep 17, 2007	25.39	25.50	25.02	25.05
3857	NASDAQ	GT	Fri, Sep 14, 2007	25.99	26.09	25.30	25.52
3856	NASDAQ	GT	Thu, Sep 13, 2007	25.30	25.68	24.98	25.61
3855	NASDAQ	GT	Wed, Sep 12, 2007	25.24	25.36	24.90	25.12
3854	NASDAQ	GT	Tue, Sep 11, 2007	25.25	25.72	25.00	25.31
3853	NASDAQ	GT	Mon, Sep 10, 2007	26.10	26.12	24.31	25.28
3852	NASDAQ	GT	Fri, Sep 7, 2007	26.40	26.51	25.72	25.92
3851	NASDAQ	GT	Thu, Sep 6, 2007	27.05	27.30	26.49	26.95
3850	NASDAQ	GT	Wed, Sep 5, 2007	27.37	27.37	26.78	27.03
3849	NASDAQ	GT	Tue, Sep 4, 2007	27.61	27.82	27.00	27.56
3848	NASDAQ	GT	Fri, Aug 31, 2007	27.80	27.99	27.25	27.66
3847	NASDAQ	GT	Thu, Aug 30, 2007	27.42	27.58	26.90	27.31
3846	NASDAQ	GT	Wed, Aug 29, 2007	27.05	27.83	27.00	27.83
3845	NASDAQ	GT	Tue, Aug 28, 2007	27.76	27.78	26.70	26.91
3844	NASDAQ	GT	Mon, Aug 27, 2007	28.70	28.80	27.95	28.13
3843	NASDAQ	GT	Fri, Aug 24, 2007	28.95	28.95	27.64	28.84
3842	NASDAQ	GT	Thu, Aug 23, 2007	29.58	29.92	28.54	28.83
3841	NASDAQ	GT	Wed, Aug 22, 2007	29.05	29.60	28.79	29.49
3840	NASDAQ	GT	Tue, Aug 21, 2007	27.70	28.96	27.69	28.59
3839	NASDAQ	GT	Mon, Aug 20, 2007	27.81	28.20	26.82	27.78
3838	NASDAQ	GT	Fri, Aug 17, 2007	26.38	28.15	25.30	27.69
3837	NASDAQ	GT	Thu, Aug 16, 2007	25.43	25.90	24.00	25.15
3836	NASDAQ	GT	Wed, Aug 15, 2007	27.26	27.57	25.89	26.00
3835	NASDAQ	GT	Tue, Aug 14, 2007	28.83	29.30	27.23	27.35
3834	NASDAQ	GT	Mon, Aug 13, 2007	28.45	29.25	27.74	28.95
3833	NASDAQ	GT	Fri, Aug 10, 2007	25.51	27.40	23.83	27.25
3832	NASDAQ	GT	Thu, Aug 9, 2007	26.20	26.90	25.63	26.07
3831	NASDAQ	GT	Wed, Aug 8, 2007	26.06	27.64	25.28	26.94
3830	NASDAQ	GT	Tue, Aug 7, 2007	25.50	27.03	25.16	25.29
3829	NASDAQ	GT	Mon, Aug 6, 2007	26.63	27.24	25.05	25.91
3828	NASDAQ	GT	Fri, Aug 3, 2007	26.68	27.55	26.00	26.43
3827	NASDAQ	GT	Thu, Aug 2, 2007	27.12	28.00	27.09	27.46
3826	NASDAQ	GT	Wed, Aug 1, 2007	28.35	29.04	26.35	27.50
3825	NASDAQ	GT	Tue, Jul 31, 2007	29.85	30.45	28.70	28.72
3824	NASDAQ	GT	Mon, Jul 30, 2007	27.53	29.15	26.88	29.12
3823	NASDAQ	GT	Fri, Jul 27, 2007	29.06	29.23	26.80	27.00
3822	NASDAQ	GT	Thu, Jul 26, 2007	31.10	31.10	27.32	29.18
3821	NASDAQ	GT	Wed, Jul 25, 2007	33.65	33.89	31.63	32.05
3820	NASDAQ	GT	Tue, Jul 24, 2007	34.28	34.35	33.20	33.37
3819	NASDAQ	GT	Mon, Jul 23, 2007	34.93	35.06	34.42	34.49
3818	NASDAQ	GT	Fri, Jul 20, 2007	35.44	35.67	34.01	34.95
3817	NASDAQ	GT	Thu, Jul 19, 2007	35.35	35.76	35.25	35.71
3816	NASDAQ	GT	Wed, Jul 18, 2007	35.50	35.78	34.93	35.15
3815	NASDAQ	GT	Tue, Jul 17, 2007	35.89	35.94	35.12	35.35
3814	NASDAQ	GT	Mon, Jul 16, 2007	35.98	36.28	35.57	35.68
3813	NASDAQ	GT	Fri, Jul 13, 2007	35.78	36.67	35.69	36.03
3812	NASDAQ	GT	Thu, Jul 12, 2007	35.93	36.21	35.52	35.77
3811	NASDAQ	GT	Wed, Jul 11, 2007	35.50	35.83	35.42	35.72
3810	NASDAQ	GT	Tue, Jul 10, 2007	36.47	36.55	35.74	35.74
3809	NASDAQ	GT	Mon, Jul 9, 2007	36.65	36.90	36.43	36.63
3808	NASDAQ	GT	Fri, Jul 6, 2007	36.30	36.85	36.26	36.57
3807	NASDAQ	GT	Thu, Jul 5, 2007	36.10	36.60	35.90	36.42
3806	NASDAQ	GT	Tue, Jul 3, 2007	35.95	36.34	35.76	36.26
3805	NASDAQ	GT	Mon, Jul 2, 2007	34.80	35.97	34.60	35.82
3804	NASDAQ	GT	Fri, Jun 29, 2007	34.00	34.80	33.85	34.76
3803	NASDAQ	GT	Thu, Jun 28, 2007	33.46	34.21	33.39	33.83
3802	NASDAQ	GT	Wed, Jun 27, 2007	33.50	33.64	32.84	33.55
3801	NASDAQ	GT	Tue, Jun 26, 2007	34.23	34.39	33.60	33.60
3800	NASDAQ	GT	Mon, Jun 25, 2007	34.77	35.00	33.85	33.98
3799	NASDAQ	GT	Fri, Jun 22, 2007	34.55	34.72	33.99	34.67
3798	NASDAQ	GT	Thu, Jun 21, 2007	34.22	34.81	33.86	34.65
3797	NASDAQ	GT	Wed, Jun 20, 2007	34.55	35.28	34.14	34.22
3796	NASDAQ	GT	Tue, Jun 19, 2007	35.00	35.00	34.48	34.54
3795	NASDAQ	GT	Mon, Jun 18, 2007	35.07	35.32	34.89	34.97
3794	NASDAQ	GT	Fri, Jun 15, 2007	35.60	35.98	35.02	35.32
3793	NASDAQ	GT	Thu, Jun 14, 2007	35.24	35.82	35.17	35.28
3792	NASDAQ	GT	Wed, Jun 13, 2007	34.28	35.25	33.95	35.18
3791	NASDAQ	GT	Tue, Jun 12, 2007	34.56	34.70	34.05	34.12
3790	NASDAQ	GT	Mon, Jun 11, 2007	35.09	35.36	34.43	34.63
3789	NASDAQ	GT	Fri, Jun 8, 2007	34.24	35.15	33.60	35.13
3788	NASDAQ	GT	Thu, Jun 7, 2007	35.67	35.74	34.12	34.49
3787	NASDAQ	GT	Wed, Jun 6, 2007	36.29	36.29	35.47	35.58
3786	NASDAQ	GT	Tue, Jun 5, 2007	36.24	36.59	35.78	36.39
3785	NASDAQ	GT	Mon, Jun 4, 2007	36.14	36.59	35.90	36.25
3784	NASDAQ	GT	Fri, Jun 1, 2007	35.57	36.54	35.45	36.13
3783	NASDAQ	GT	Thu, May 31, 2007	35.05	36.09	34.98	35.47
3782	NASDAQ	GT	Wed, May 30, 2007	34.70	35.20	34.58	35.16
3781	NASDAQ	GT	Tue, May 29, 2007	34.44	35.42	34.44	35.26
3780	NASDAQ	GT	Fri, May 25, 2007	34.30	34.62	33.96	34.44
3779	NASDAQ	GT	Thu, May 24, 2007	34.69	35.10	34.02	34.15
3778	NASDAQ	GT	Wed, May 23, 2007	34.37	34.90	34.30	34.59
3777	NASDAQ	GT	Tue, May 22, 2007	34.40	34.54	34.08	34.33
3776	NASDAQ	GT	Mon, May 21, 2007	34.76	34.97	34.38	34.52
3775	NASDAQ	GT	Fri, May 18, 2007	34.99	35.24	34.48	34.98
3774	NASDAQ	GT	Thu, May 17, 2007	33.66	34.98	33.00	34.90
3773	NASDAQ	GT	Wed, May 16, 2007	33.00	33.68	32.65	33.27
3772	NASDAQ	GT	Tue, May 15, 2007	33.25	33.35	32.58	33.04
3771	NASDAQ	GT	Mon, May 14, 2007	32.68	33.23	32.56	33.10
3770	NASDAQ	GT	Fri, May 11, 2007	33.09	33.37	32.51	32.96
3769	NASDAQ	GT	Thu, May 10, 2007	32.98	33.55	32.65	33.13
3768	NASDAQ	GT	Wed, May 9, 2007	33.00	33.68	32.83	33.61
3767	NASDAQ	GT	Tue, May 8, 2007	33.35	33.46	32.81	33.26
3766	NASDAQ	GT	Mon, May 7, 2007	33.58	33.78	33.25	33.53
3765	NASDAQ	GT	Fri, May 4, 2007	33.90	33.90	33.13	33.68
3764	NASDAQ	GT	Thu, May 3, 2007	33.15	34.04	33.15	33.83
3763	NASDAQ	GT	Wed, May 2, 2007	32.70	33.33	32.61	33.30
3762	NASDAQ	GT	Tue, May 1, 2007	32.80	32.90	31.72	32.57
3761	NASDAQ	GT	Mon, Apr 30, 2007	34.99	35.00	33.10	33.26
3760	NASDAQ	GT	Fri, Apr 27, 2007	33.50	35.00	33.33	34.41
3759	NASDAQ	GT	Thu, Apr 26, 2007	32.48	32.60	31.85	32.50
3758	NASDAQ	GT	Wed, Apr 25, 2007	32.45	32.63	32.06	32.44
3757	NASDAQ	GT	Tue, Apr 24, 2007	32.10	32.50	31.75	32.22
3756	NASDAQ	GT	Mon, Apr 23, 2007	32.55	33.00	32.11	32.14
3755	NASDAQ	GT	Fri, Apr 20, 2007	32.79	32.80	32.23	32.51
3754	NASDAQ	GT	Thu, Apr 19, 2007	31.34	32.69	31.27	32.39
3753	NASDAQ	GT	Wed, Apr 18, 2007	32.40	32.73	32.01	32.30
3752	NASDAQ	GT	Tue, Apr 17, 2007	33.70	33.90	32.98	33.20
3751	NASDAQ	GT	Mon, Apr 16, 2007	33.35	33.80	33.33	33.75
3750	NASDAQ	GT	Fri, Apr 13, 2007	33.50	33.60	33.06	33.18
3749	NASDAQ	GT	Thu, Apr 12, 2007	33.27	33.62	32.00	33.48
3748	NASDAQ	GT	Wed, Apr 11, 2007	33.25	33.48	32.57	33.21
3747	NASDAQ	GT	Tue, Apr 10, 2007	32.70	33.26	32.50	33.11
3746	NASDAQ	GT	Mon, Apr 9, 2007	33.35	33.39	32.50	32.74
3745	NASDAQ	GT	Thu, Apr 5, 2007	32.70	32.95	32.24	32.91
3744	NASDAQ	GT	Wed, Apr 4, 2007	32.08	32.72	32.08	32.66
3743	NASDAQ	GT	Tue, Apr 3, 2007	31.84	32.30	31.75	31.98
3742	NASDAQ	GT	Mon, Apr 2, 2007	31.10	31.75	30.96	31.55
3741	NASDAQ	GT	Fri, Mar 30, 2007	31.10	31.40	30.76	31.19
3740	NASDAQ	GT	Thu, Mar 29, 2007	31.56	31.79	30.57	31.00
3739	NASDAQ	GT	Wed, Mar 28, 2007	31.48	31.71	31.25	31.43
3738	NASDAQ	GT	Tue, Mar 27, 2007	31.50	31.69	31.22	31.52
3737	NASDAQ	GT	Mon, Mar 26, 2007	31.25	32.16	31.24	31.76
3736	NASDAQ	GT	Fri, Mar 23, 2007	30.39	30.61	30.18	30.29
3735	NASDAQ	GT	Thu, Mar 22, 2007	29.78	30.61	29.52	30.32
3734	NASDAQ	GT	Wed, Mar 21, 2007	29.97	30.20	29.67	30.00
3733	NASDAQ	GT	Tue, Mar 20, 2007	29.52	30.28	29.52	29.96
3732	NASDAQ	GT	Mon, Mar 19, 2007	29.10	30.00	28.68	29.88
3731	NASDAQ	GT	Fri, Mar 16, 2007	28.76	29.00	28.06	28.26
3730	NASDAQ	GT	Thu, Mar 15, 2007	28.25	28.68	28.10	28.47
3729	NASDAQ	GT	Wed, Mar 14, 2007	28.20	28.22	27.25	27.94
3728	NASDAQ	GT	Tue, Mar 13, 2007	28.99	28.99	28.21	28.25
3727	NASDAQ	GT	Mon, Mar 12, 2007	28.70	29.25	28.56	28.98
3726	NASDAQ	GT	Fri, Mar 9, 2007	29.27	29.27	28.23	28.51
3725	NASDAQ	GT	Thu, Mar 8, 2007	29.11	29.61	28.70	28.86
3724	NASDAQ	GT	Wed, Mar 7, 2007	28.40	28.88	28.30	28.48
3723	NASDAQ	GT	Tue, Mar 6, 2007	27.61	28.49	27.57	28.19
3722	NASDAQ	GT	Mon, Mar 5, 2007	27.01	27.98	26.75	27.27
3721	NASDAQ	GT	Fri, Mar 2, 2007	26.16	27.88	26.03	27.19
3720	NASDAQ	GT	Thu, Mar 1, 2007	24.60	26.71	24.60	26.15
3719	NASDAQ	GT	Wed, Feb 28, 2007	25.29	25.29	24.31	24.62
3718	NASDAQ	GT	Tue, Feb 27, 2007	25.39	25.42	24.01	24.41
3717	NASDAQ	GT	Mon, Feb 26, 2007	26.10	26.35	25.56	25.64
3716	NASDAQ	GT	Fri, Feb 23, 2007	25.78	26.25	25.65	26.12
3715	NASDAQ	GT	Thu, Feb 22, 2007	25.41	26.43	25.41	25.86
3714	NASDAQ	GT	Wed, Feb 21, 2007	25.07	25.98	24.92	25.65
3713	NASDAQ	GT	Tue, Feb 20, 2007	25.10	25.45	24.75	25.39
3712	NASDAQ	GT	Fri, Feb 16, 2007	25.12	25.36	24.51	25.18
3711	NASDAQ	GT	Thu, Feb 15, 2007	25.00	25.63	25.00	25.41
3710	NASDAQ	GT	Wed, Feb 14, 2007	24.74	25.00	24.38	24.85
3709	NASDAQ	GT	Tue, Feb 13, 2007	24.41	24.65	23.80	24.63
3708	NASDAQ	GT	Mon, Feb 12, 2007	25.11	25.26	24.58	24.66
3707	NASDAQ	GT	Fri, Feb 9, 2007	25.70	25.85	25.05	25.11
3706	NASDAQ	GT	Thu, Feb 8, 2007	24.91	25.79	24.81	25.70
3705	NASDAQ	GT	Wed, Feb 7, 2007	24.93	25.38	24.80	25.11
3704	NASDAQ	GT	Tue, Feb 6, 2007	25.19	25.20	24.75	24.99
3703	NASDAQ	GT	Mon, Feb 5, 2007	24.99	25.54	24.90	25.13
3702	NASDAQ	GT	Fri, Feb 2, 2007	24.65	24.95	24.36	24.89
3701	NASDAQ	GT	Thu, Feb 1, 2007	24.69	24.97	24.32	24.55
3700	NASDAQ	GT	Wed, Jan 31, 2007	24.61	24.74	24.28	24.69
3699	NASDAQ	GT	Tue, Jan 30, 2007	24.66	24.83	24.50	24.69
3698	NASDAQ	GT	Mon, Jan 29, 2007	24.63	25.00	24.45	24.51
3697	NASDAQ	GT	Fri, Jan 26, 2007	24.53	24.81	24.19	24.70
3696	NASDAQ	GT	Thu, Jan 25, 2007	25.08	25.33	24.37	24.53
3695	NASDAQ	GT	Wed, Jan 24, 2007	24.44	25.15	24.21	25.08
3694	NASDAQ	GT	Tue, Jan 23, 2007	23.92	24.50	23.83	24.25
3693	NASDAQ	GT	Mon, Jan 22, 2007	24.21	24.29	23.85	23.92
3692	NASDAQ	GT	Fri, Jan 19, 2007	24.03	24.50	23.93	24.22
3691	NASDAQ	GT	Thu, Jan 18, 2007	23.83	24.35	23.66	23.91
3690	NASDAQ	GT	Wed, Jan 17, 2007	24.31	24.42	24.08	24.14
3689	NASDAQ	GT	Tue, Jan 16, 2007	24.29	24.65	24.03	24.51
3688	NASDAQ	GT	Fri, Jan 12, 2007	24.30	24.59	24.02	24.51
3687	NASDAQ	GT	Thu, Jan 11, 2007	24.49	24.99	24.31	24.50
3686	NASDAQ	GT	Wed, Jan 10, 2007	23.75	25.00	23.56	24.82
3685	NASDAQ	GT	Tue, Jan 9, 2007	23.60	25.03	23.60	24.95
3684	NASDAQ	GT	Mon, Jan 8, 2007	23.02	24.14	23.01	24.04
3683	NASDAQ	GT	Fri, Jan 5, 2007	22.58	23.53	22.29	23.28
3682	NASDAQ	GT	Thu, Jan 4, 2007	22.45	22.77	22.07	22.67
3681	NASDAQ	GT	Wed, Jan 3, 2007	21.51	23.00	21.40	22.80
3680	NASDAQ	GT	Fri, Dec 29, 2006	20.05	21.35	19.99	20.99
3679	NASDAQ	GT	Thu, Dec 28, 2006	20.05	20.26	19.90	20.01
3678	NASDAQ	GT	Wed, Dec 27, 2006	20.09	20.28	19.97	20.22
3677	NASDAQ	GT	Tue, Dec 26, 2006	20.21	20.38	19.90	20.12
3676	NASDAQ	GT	Fri, Dec 22, 2006	19.50	19.75	19.25	19.72
3675	NASDAQ	GT	Thu, Dec 21, 2006	19.52	19.66	19.13	19.43
3674	NASDAQ	GT	Wed, Dec 20, 2006	18.85	19.75	18.78	19.73
3673	NASDAQ	GT	Tue, Dec 19, 2006	18.81	18.92	18.55	18.85
3672	NASDAQ	GT	Mon, Dec 18, 2006	19.20	19.20	18.67	18.98
3671	NASDAQ	GT	Fri, Dec 15, 2006	18.80	19.31	18.60	19.20
3670	NASDAQ	GT	Thu, Dec 14, 2006	18.18	18.62	17.95	18.60
3669	NASDAQ	GT	Wed, Dec 13, 2006	17.77	18.30	17.77	18.04
3668	NASDAQ	GT	Tue, Dec 12, 2006	18.00	18.00	17.71	17.83
3667	NASDAQ	GT	Mon, Dec 11, 2006	17.72	18.14	17.67	18.11
3666	NASDAQ	GT	Fri, Dec 8, 2006	17.26	17.85	17.08	17.72
3665	NASDAQ	GT	Thu, Dec 7, 2006	17.49	17.72	17.22	17.35
3664	NASDAQ	GT	Wed, Dec 6, 2006	17.40	17.53	17.32	17.45
3663	NASDAQ	GT	Tue, Dec 5, 2006	17.05	17.57	17.05	17.53
3662	NASDAQ	GT	Mon, Dec 4, 2006	16.75	17.18	16.61	17.02
3661	NASDAQ	GT	Fri, Dec 1, 2006	16.95	16.98	16.60	16.80
3660	NASDAQ	GT	Thu, Nov 30, 2006	16.97	17.19	16.64	16.85
3659	NASDAQ	GT	Wed, Nov 29, 2006	16.81	17.18	16.81	17.06
3658	NASDAQ	GT	Tue, Nov 28, 2006	16.67	16.86	16.60	16.79
3657	NASDAQ	GT	Mon, Nov 27, 2006	17.75	17.80	16.80	16.95
3656	NASDAQ	GT	Fri, Nov 24, 2006	17.74	17.93	17.70	17.89
3655	NASDAQ	GT	Wed, Nov 22, 2006	17.73	17.99	17.66	17.89
3654	NASDAQ	GT	Tue, Nov 21, 2006	17.95	17.96	17.66	17.78
3653	NASDAQ	GT	Mon, Nov 20, 2006	17.88	18.07	17.70	17.79
3652	NASDAQ	GT	Fri, Nov 17, 2006	18.30	18.33	17.66	18.00
3651	NASDAQ	GT	Thu, Nov 16, 2006	18.80	18.86	18.34	18.41
3650	NASDAQ	GT	Wed, Nov 15, 2006	18.10	18.55	18.10	18.45
3649	NASDAQ	GT	Tue, Nov 14, 2006	18.00	18.55	17.86	18.34
3648	NASDAQ	GT	Mon, Nov 13, 2006	18.00	18.60	17.97	18.24
3647	NASDAQ	GT	Fri, Nov 10, 2006	17.60	18.23	17.43	18.02
3646	NASDAQ	GT	Thu, Nov 9, 2006	16.27	17.82	16.16	17.54
3645	NASDAQ	GT	Wed, Nov 8, 2006	14.92	15.20	14.90	15.17
3644	NASDAQ	GT	Tue, Nov 7, 2006	15.20	15.32	15.04	15.10
3643	NASDAQ	GT	Mon, Nov 6, 2006	15.28	15.43	15.13	15.23
3642	NASDAQ	GT	Fri, Nov 3, 2006	15.37	15.45	15.01	15.28
3641	NASDAQ	GT	Thu, Nov 2, 2006	15.38	15.48	15.25	15.38
3640	NASDAQ	GT	Wed, Nov 1, 2006	15.43	15.81	15.33	15.34
3639	NASDAQ	GT	Tue, Oct 31, 2006	15.10	15.48	15.05	15.33
3638	NASDAQ	GT	Mon, Oct 30, 2006	14.86	15.26	14.62	15.18
3637	NASDAQ	GT	Fri, Oct 27, 2006	15.16	15.30	14.83	14.96
3636	NASDAQ	GT	Thu, Oct 26, 2006	15.06	15.24	14.88	15.18
3635	NASDAQ	GT	Wed, Oct 25, 2006	14.96	15.16	14.88	15.05
3634	NASDAQ	GT	Tue, Oct 24, 2006	14.63	14.96	14.63	14.92
3633	NASDAQ	GT	Mon, Oct 23, 2006	14.55	14.89	14.50	14.73
3632	NASDAQ	GT	Fri, Oct 20, 2006	14.52	14.70	14.31	14.70
3631	NASDAQ	GT	Thu, Oct 19, 2006	14.24	14.57	14.20	14.45
3630	NASDAQ	GT	Wed, Oct 18, 2006	14.27	14.40	14.18	14.31
3629	NASDAQ	GT	Tue, Oct 17, 2006	14.20	14.32	14.10	14.28
3628	NASDAQ	GT	Mon, Oct 16, 2006	14.64	14.71	14.25	14.29
3627	NASDAQ	GT	Fri, Oct 13, 2006	14.65	14.70	14.35	14.56
3626	NASDAQ	GT	Thu, Oct 12, 2006	14.32	14.76	14.27	14.73
3625	NASDAQ	GT	Wed, Oct 11, 2006	14.44	14.46	14.16	14.31
3624	NASDAQ	GT	Tue, Oct 10, 2006	14.60	14.62	14.21	14.51
3623	NASDAQ	GT	Mon, Oct 9, 2006	14.21	14.61	14.15	14.55
3622	NASDAQ	GT	Fri, Oct 6, 2006	14.14	14.46	13.92	14.46
3621	NASDAQ	GT	Thu, Oct 5, 2006	14.19	14.49	13.61	14.24
3620	NASDAQ	GT	Wed, Oct 4, 2006	14.25	14.37	13.99	14.29
3619	NASDAQ	GT	Tue, Oct 3, 2006	14.38	14.39	14.12	14.30
3618	NASDAQ	GT	Mon, Oct 2, 2006	14.43	14.79	13.95	14.38
3617	NASDAQ	GT	Fri, Sep 29, 2006	14.68	14.71	14.40	14.50
3616	NASDAQ	GT	Thu, Sep 28, 2006	14.64	14.78	14.47	14.67
3615	NASDAQ	GT	Wed, Sep 27, 2006	14.65	14.83	14.56	14.64
3614	NASDAQ	GT	Tue, Sep 26, 2006	14.49	14.82	14.36	14.77
3613	NASDAQ	GT	Mon, Sep 25, 2006	14.34	14.57	14.03	14.47
3612	NASDAQ	GT	Fri, Sep 22, 2006	14.18	14.37	14.01	14.35
3611	NASDAQ	GT	Thu, Sep 21, 2006	14.62	14.62	14.14	14.22
3610	NASDAQ	GT	Wed, Sep 20, 2006	14.45	14.76	14.43	14.69
3609	NASDAQ	GT	Tue, Sep 19, 2006	14.18	14.49	14.12	14.49
3608	NASDAQ	GT	Mon, Sep 18, 2006	14.22	14.58	14.11	14.19
3607	NASDAQ	GT	Fri, Sep 15, 2006	15.03	15.07	14.09	14.22
3606	NASDAQ	GT	Thu, Sep 14, 2006	14.73	15.04	14.65	14.83
3605	NASDAQ	GT	Wed, Sep 13, 2006	14.85	14.85	14.64	14.78
3604	NASDAQ	GT	Tue, Sep 12, 2006	14.48	15.00	14.46	14.94
3603	NASDAQ	GT	Mon, Sep 11, 2006	14.50	14.57	14.34	14.53
3602	NASDAQ	GT	Fri, Sep 8, 2006	14.00	14.75	14.00	14.57
3601	NASDAQ	GT	Thu, Sep 7, 2006	13.80	14.02	13.70	13.97
3600	NASDAQ	GT	Wed, Sep 6, 2006	13.95	14.04	13.72	13.95
3599	NASDAQ	GT	Tue, Sep 5, 2006	13.63	14.07	13.57	14.05
3598	NASDAQ	GT	Fri, Sep 1, 2006	13.70	13.88	13.40	13.77
3597	NASDAQ	GT	Thu, Aug 31, 2006	13.56	13.78	13.45	13.60
3596	NASDAQ	GT	Wed, Aug 30, 2006	13.45	13.87	13.32	13.45
3595	NASDAQ	GT	Tue, Aug 29, 2006	12.65	13.31	12.60	13.22
3594	NASDAQ	GT	Mon, Aug 28, 2006	12.17	12.70	12.16	12.60
3593	NASDAQ	GT	Fri, Aug 25, 2006	11.72	12.29	11.65	12.16
3592	NASDAQ	GT	Thu, Aug 24, 2006	11.95	12.05	11.71	11.73
3591	NASDAQ	GT	Wed, Aug 23, 2006	11.76	11.98	11.73	11.85
3590	NASDAQ	GT	Tue, Aug 22, 2006	11.98	11.98	11.60	11.72
3589	NASDAQ	GT	Mon, Aug 21, 2006	11.67	11.67	11.46	11.47
3588	NASDAQ	GT	Fri, Aug 18, 2006	11.83	11.93	11.48	11.69
3587	NASDAQ	GT	Thu, Aug 17, 2006	11.53	12.08	11.53	11.73
3586	NASDAQ	GT	Wed, Aug 16, 2006	11.39	11.62	11.20	11.49
3585	NASDAQ	GT	Tue, Aug 15, 2006	11.39	11.49	11.27	11.34
3584	NASDAQ	GT	Mon, Aug 14, 2006	11.36	11.55	11.26	11.29
3583	NASDAQ	GT	Fri, Aug 11, 2006	11.76	11.83	11.24	11.30
3582	NASDAQ	GT	Thu, Aug 10, 2006	11.56	11.74	11.52	11.70
3581	NASDAQ	GT	Wed, Aug 9, 2006	11.70	11.93	11.56	11.59
3580	NASDAQ	GT	Tue, Aug 8, 2006	11.99	12.01	11.61	11.67
3579	NASDAQ	GT	Mon, Aug 7, 2006	11.79	12.17	11.76	12.01
3578	NASDAQ	GT	Fri, Aug 4, 2006	11.40	12.18	11.40	11.79
3577	NASDAQ	GT	Thu, Aug 3, 2006	11.11	11.13	10.70	11.07
3576	NASDAQ	GT	Wed, Aug 2, 2006	11.10	11.43	11.08	11.11
3575	NASDAQ	GT	Tue, Aug 1, 2006	10.96	11.15	10.80	11.12
3574	NASDAQ	GT	Mon, Jul 31, 2006	10.65	11.05	10.63	11.00
3573	NASDAQ	GT	Fri, Jul 28, 2006	10.34	10.63	10.34	10.57
3572	NASDAQ	GT	Thu, Jul 27, 2006	10.33	10.42	10.21	10.30
3571	NASDAQ	GT	Wed, Jul 26, 2006	10.25	10.36	10.20	10.26
3570	NASDAQ	GT	Tue, Jul 25, 2006	10.19	10.42	10.12	10.30
3569	NASDAQ	GT	Mon, Jul 24, 2006	10.07	10.34	10.07	10.14
3568	NASDAQ	GT	Fri, Jul 21, 2006	10.00	10.01	9.76	9.94
3567	NASDAQ	GT	Thu, Jul 20, 2006	10.21	10.43	9.98	10.02
3566	NASDAQ	GT	Wed, Jul 19, 2006	9.86	10.12	9.83	10.11
3565	NASDAQ	GT	Tue, Jul 18, 2006	9.87	10.01	9.75	9.86
3564	NASDAQ	GT	Mon, Jul 17, 2006	9.97	10.04	9.85	9.91
3563	NASDAQ	GT	Fri, Jul 14, 2006	9.98	10.06	9.76	9.99
3562	NASDAQ	GT	Thu, Jul 13, 2006	10.38	10.38	9.97	10.08
3561	NASDAQ	GT	Wed, Jul 12, 2006	10.59	10.62	10.40	10.48
3560	NASDAQ	GT	Tue, Jul 11, 2006	10.55	10.64	10.42	10.64
3559	NASDAQ	GT	Mon, Jul 10, 2006	10.59	10.77	10.42	10.61
3558	NASDAQ	GT	Fri, Jul 7, 2006	10.67	10.69	10.46	10.60
3557	NASDAQ	GT	Thu, Jul 6, 2006	10.91	10.96	10.66	10.73
3556	NASDAQ	GT	Wed, Jul 5, 2006	11.07	11.08	10.80	10.89
3555	NASDAQ	GT	Mon, Jul 3, 2006	11.14	11.14	10.92	11.09
3554	NASDAQ	GT	Fri, Jun 30, 2006	11.14	11.25	10.97	11.10
3553	NASDAQ	GT	Thu, Jun 29, 2006	10.78	11.07	10.65	11.04
3552	NASDAQ	GT	Wed, Jun 28, 2006	10.45	10.83	10.42	10.78
3551	NASDAQ	GT	Tue, Jun 27, 2006	10.60	10.80	10.35	10.55
3550	NASDAQ	GT	Mon, Jun 26, 2006	10.96	11.06	10.73	10.86
3549	NASDAQ	GT	Fri, Jun 23, 2006	11.09	11.10	10.94	10.99
3548	NASDAQ	GT	Thu, Jun 22, 2006	11.38	11.43	10.96	11.09
3547	NASDAQ	GT	Wed, Jun 21, 2006	11.05	11.62	10.60	11.46
3546	NASDAQ	GT	Tue, Jun 20, 2006	11.31	11.37	11.06	11.13
3545	NASDAQ	GT	Mon, Jun 19, 2006	11.75	11.82	11.12	11.29
3544	NASDAQ	GT	Fri, Jun 16, 2006	11.77	11.82	11.58	11.67
3543	NASDAQ	GT	Thu, Jun 15, 2006	11.56	11.92	11.55	11.77
3542	NASDAQ	GT	Wed, Jun 14, 2006	11.40	11.70	11.34	11.51
3541	NASDAQ	GT	Tue, Jun 13, 2006	11.58	11.82	11.41	11.44
3540	NASDAQ	GT	Mon, Jun 12, 2006	11.78	11.89	11.60	11.63
3539	NASDAQ	GT	Fri, Jun 9, 2006	11.88	12.03	11.72	11.81
3538	NASDAQ	GT	Thu, Jun 8, 2006	12.01	12.05	11.57	11.89
3537	NASDAQ	GT	Wed, Jun 7, 2006	12.06	12.29	11.76	12.05
3536	NASDAQ	GT	Tue, Jun 6, 2006	12.15	12.24	11.70	11.88
3535	NASDAQ	GT	Mon, Jun 5, 2006	12.52	12.54	12.03	12.14
3534	NASDAQ	GT	Fri, Jun 2, 2006	12.53	12.63	12.50	12.58
3533	NASDAQ	GT	Thu, Jun 1, 2006	12.75	12.76	12.48	12.68
3532	NASDAQ	GT	Wed, May 31, 2006	12.54	12.82	12.52	12.72
3531	NASDAQ	GT	Tue, May 30, 2006	12.99	13.00	12.47	12.50
3530	NASDAQ	GT	Fri, May 26, 2006	13.14	13.20	12.98	13.04
3529	NASDAQ	GT	Thu, May 25, 2006	12.99	13.08	12.81	13.04
3528	NASDAQ	GT	Wed, May 24, 2006	12.99	13.18	12.70	12.93
3527	NASDAQ	GT	Tue, May 23, 2006	13.50	13.50	13.01	13.11
3526	NASDAQ	GT	Mon, May 22, 2006	13.03	13.19	12.22	12.71
3525	NASDAQ	GT	Fri, May 19, 2006	13.50	13.64	13.20	13.53
3524	NASDAQ	GT	Thu, May 18, 2006	13.68	13.83	13.32	13.38
3523	NASDAQ	GT	Wed, May 17, 2006	13.99	14.01	13.48	13.74
3522	NASDAQ	GT	Tue, May 16, 2006	14.16	14.43	14.04	14.09
3521	NASDAQ	GT	Mon, May 15, 2006	14.50	14.50	14.20	14.21
3520	NASDAQ	GT	Fri, May 12, 2006	14.76	14.80	14.46	14.50
3519	NASDAQ	GT	Thu, May 11, 2006	15.02	15.08	14.54	14.65
3518	NASDAQ	GT	Wed, May 10, 2006	14.95	15.04	14.60	15.01
3517	NASDAQ	GT	Tue, May 9, 2006	15.00	15.25	14.78	14.91
3516	NASDAQ	GT	Mon, May 8, 2006	15.24	15.24	14.91	15.05
3515	NASDAQ	GT	Fri, May 5, 2006	15.00	15.42	14.96	15.20
3514	NASDAQ	GT	Thu, May 4, 2006	14.40	15.15	14.30	14.87
3513	NASDAQ	GT	Wed, May 3, 2006	14.14	14.43	14.00	14.27
3512	NASDAQ	GT	Tue, May 2, 2006	14.06	14.18	13.97	14.15
3511	NASDAQ	GT	Mon, May 1, 2006	13.94	14.12	13.80	13.91
3510	NASDAQ	GT	Fri, Apr 28, 2006	14.03	14.14	13.90	14.00
3509	NASDAQ	GT	Thu, Apr 27, 2006	13.80	14.05	13.76	13.99
3508	NASDAQ	GT	Wed, Apr 26, 2006	13.65	13.95	13.58	13.90
3507	NASDAQ	GT	Tue, Apr 25, 2006	13.81	13.81	13.63	13.67
3506	NASDAQ	GT	Mon, Apr 24, 2006	13.82	13.89	13.65	13.75
3505	NASDAQ	GT	Fri, Apr 21, 2006	14.00	14.00	13.81	13.90
3504	NASDAQ	GT	Thu, Apr 20, 2006	14.05	14.20	13.81	13.92
3503	NASDAQ	GT	Wed, Apr 19, 2006	13.79	14.11	13.79	14.02
3502	NASDAQ	GT	Tue, Apr 18, 2006	13.48	13.80	13.48	13.78
3501	NASDAQ	GT	Mon, Apr 17, 2006	13.50	13.61	13.42	13.60
3500	NASDAQ	GT	Thu, Apr 13, 2006	13.55	13.64	13.40	13.50
3499	NASDAQ	GT	Wed, Apr 12, 2006	13.50	13.69	13.41	13.65
3498	NASDAQ	GT	Tue, Apr 11, 2006	13.70	13.84	13.51	13.54
3497	NASDAQ	GT	Mon, Apr 10, 2006	13.95	14.00	13.63	13.72
3496	NASDAQ	GT	Fri, Apr 7, 2006	14.02	14.11	13.78	13.89
3495	NASDAQ	GT	Thu, Apr 6, 2006	14.27	14.31	13.78	14.08
3494	NASDAQ	GT	Wed, Apr 5, 2006	14.30	14.35	14.18	14.35
3493	NASDAQ	GT	Tue, Apr 4, 2006	14.22	14.38	14.15	14.27
3492	NASDAQ	GT	Mon, Apr 3, 2006	14.47	14.54	14.21	14.28
3491	NASDAQ	GT	Fri, Mar 31, 2006	14.28	14.50	14.14	14.48
3490	NASDAQ	GT	Thu, Mar 30, 2006	14.20	14.50	14.16	14.28
3489	NASDAQ	GT	Wed, Mar 29, 2006	13.99	14.45	13.93	14.20
3488	NASDAQ	GT	Tue, Mar 28, 2006	14.05	14.14	13.88	13.98
3487	NASDAQ	GT	Mon, Mar 27, 2006	14.13	14.22	13.98	14.01
3486	NASDAQ	GT	Fri, Mar 24, 2006	13.89	14.16	13.86	14.02
3485	NASDAQ	GT	Thu, Mar 23, 2006	13.80	13.95	13.75	13.79
3484	NASDAQ	GT	Wed, Mar 22, 2006	13.65	13.76	13.58	13.75
3483	NASDAQ	GT	Tue, Mar 21, 2006	13.61	13.80	13.54	13.65
3482	NASDAQ	GT	Mon, Mar 20, 2006	13.77	13.89	13.54	13.70
3481	NASDAQ	GT	Fri, Mar 17, 2006	13.98	14.00	13.67	13.73
3480	NASDAQ	GT	Thu, Mar 16, 2006	13.37	13.74	13.31	13.65
3479	NASDAQ	GT	Wed, Mar 15, 2006	13.06	13.33	13.01	13.27
3478	NASDAQ	GT	Tue, Mar 14, 2006	12.95	13.11	12.81	13.00
3477	NASDAQ	GT	Mon, Mar 13, 2006	13.30	13.36	12.95	12.99
3476	NASDAQ	GT	Fri, Mar 10, 2006	13.15	13.41	13.03	13.18
3475	NASDAQ	GT	Thu, Mar 9, 2006	13.17	13.40	13.01	13.14
3474	NASDAQ	GT	Wed, Mar 8, 2006	12.96	13.13	12.78	13.07
3473	NASDAQ	GT	Tue, Mar 7, 2006	13.20	13.30	12.84	12.94
3472	NASDAQ	GT	Mon, Mar 6, 2006	13.42	13.69	13.38	13.41
3471	NASDAQ	GT	Fri, Mar 3, 2006	14.00	14.10	13.35	13.42
3470	NASDAQ	GT	Thu, Mar 2, 2006	14.38	14.43	14.06	14.08
3469	NASDAQ	GT	Wed, Mar 1, 2006	14.33	14.55	14.15	14.52
3468	NASDAQ	GT	Tue, Feb 28, 2006	14.40	14.47	14.21	14.33
3467	NASDAQ	GT	Mon, Feb 27, 2006	14.45	14.62	14.35	14.40
3466	NASDAQ	GT	Fri, Feb 24, 2006	14.60	14.70	14.43	14.55
3465	NASDAQ	GT	Thu, Feb 23, 2006	14.64	14.75	14.40	14.59
3464	NASDAQ	GT	Wed, Feb 22, 2006	14.61	14.92	14.52	14.72
3463	NASDAQ	GT	Tue, Feb 21, 2006	14.83	14.95	14.51	14.61
3462	NASDAQ	GT	Fri, Feb 17, 2006	14.61	14.90	14.50	14.87
3461	NASDAQ	GT	Thu, Feb 16, 2006	15.25	15.25	14.39	14.51
3460	NASDAQ	GT	Wed, Feb 15, 2006	15.37	15.58	15.20	15.44
3459	NASDAQ	GT	Tue, Feb 14, 2006	15.10	15.36	15.00	15.30
3458	NASDAQ	GT	Mon, Feb 13, 2006	15.15	15.29	14.85	15.01
3457	NASDAQ	GT	Fri, Feb 10, 2006	14.68	14.98	14.60	14.91
3456	NASDAQ	GT	Thu, Feb 9, 2006	14.85	14.91	14.61	14.70
3455	NASDAQ	GT	Wed, Feb 8, 2006	15.05	15.10	14.65	14.82
3454	NASDAQ	GT	Tue, Feb 7, 2006	15.35	15.55	14.91	15.00
3453	NASDAQ	GT	Mon, Feb 6, 2006	15.60	15.85	15.20	15.27
3452	NASDAQ	GT	Fri, Feb 3, 2006	15.26	15.43	15.10	15.21
3451	NASDAQ	GT	Thu, Feb 2, 2006	15.57	15.65	15.05	15.41
3450	NASDAQ	GT	Wed, Feb 1, 2006	15.70	15.80	15.34	15.54
3449	NASDAQ	GT	Tue, Jan 31, 2006	16.53	16.80	15.52	15.64
3448	NASDAQ	GT	Mon, Jan 30, 2006	18.95	19.31	18.53	18.76
3447	NASDAQ	GT	Fri, Jan 27, 2006	18.29	19.15	18.15	18.87
3446	NASDAQ	GT	Thu, Jan 26, 2006	17.98	18.34	17.80	18.30
3445	NASDAQ	GT	Wed, Jan 25, 2006	18.20	18.20	17.75	17.89
3444	NASDAQ	GT	Tue, Jan 24, 2006	17.93	18.29	17.76	18.21
3443	NASDAQ	GT	Mon, Jan 23, 2006	17.59	18.07	17.22	17.96
3442	NASDAQ	GT	Fri, Jan 20, 2006	18.35	18.38	17.57	17.63
3441	NASDAQ	GT	Thu, Jan 19, 2006	17.83	18.18	17.68	18.01
3440	NASDAQ	GT	Wed, Jan 18, 2006	17.97	18.04	17.55	17.70
3439	NASDAQ	GT	Tue, Jan 17, 2006	18.10	18.14	17.72	18.12
3438	NASDAQ	GT	Fri, Jan 13, 2006	18.11	18.32	18.08	18.25
3437	NASDAQ	GT	Thu, Jan 12, 2006	18.31	18.38	17.98	18.15
3436	NASDAQ	GT	Wed, Jan 11, 2006	18.33	18.56	18.21	18.42
3435	NASDAQ	GT	Tue, Jan 10, 2006	18.60	18.64	18.36	18.37
3434	NASDAQ	GT	Mon, Jan 9, 2006	18.51	18.71	18.19	18.69
3433	NASDAQ	GT	Fri, Jan 6, 2006	17.97	18.54	17.93	18.47
3432	NASDAQ	GT	Thu, Jan 5, 2006	17.80	17.96	17.60	17.80
3431	NASDAQ	GT	Wed, Jan 4, 2006	17.98	17.99	17.67	17.85
3430	NASDAQ	GT	Tue, Jan 3, 2006	17.54	17.89	17.36	17.86
3429	NASDAQ	GT	Fri, Dec 30, 2005	17.60	17.61	17.28	17.38
3428	NASDAQ	GT	Thu, Dec 29, 2005	17.60	17.74	17.48	17.61
3427	NASDAQ	GT	Wed, Dec 28, 2005	17.74	17.87	17.64	17.77
3426	NASDAQ	GT	Tue, Dec 27, 2005	17.88	18.18	17.63	17.66
3425	NASDAQ	GT	Fri, Dec 23, 2005	17.90	18.11	17.70	17.90
3424	NASDAQ	GT	Thu, Dec 22, 2005	17.63	18.05	17.59	17.93
3423	NASDAQ	GT	Wed, Dec 21, 2005	17.75	17.99	17.47	17.69
3422	NASDAQ	GT	Tue, Dec 20, 2005	17.05	17.71	16.99	17.71
3421	NASDAQ	GT	Mon, Dec 19, 2005	17.45	17.66	16.98	17.15
3420	NASDAQ	GT	Fri, Dec 16, 2005	17.73	17.75	17.37	17.50
3419	NASDAQ	GT	Thu, Dec 15, 2005	17.31	17.75	17.25	17.75
3418	NASDAQ	GT	Wed, Dec 14, 2005	17.23	17.42	17.19	17.39
3417	NASDAQ	GT	Tue, Dec 13, 2005	17.02	17.37	16.98	17.29
3416	NASDAQ	GT	Mon, Dec 12, 2005	17.05	17.23	16.95	17.15
3415	NASDAQ	GT	Fri, Dec 9, 2005	16.78	17.18	16.67	17.11
3414	NASDAQ	GT	Thu, Dec 8, 2005	16.77	16.92	16.63	16.83
3413	NASDAQ	GT	Wed, Dec 7, 2005	17.15	17.18	16.75	16.88
3412	NASDAQ	GT	Tue, Dec 6, 2005	17.15	17.29	17.01	17.15
3411	NASDAQ	GT	Mon, Dec 5, 2005	17.01	17.20	16.82	17.15
3410	NASDAQ	GT	Fri, Dec 2, 2005	17.30	17.47	16.88	17.09
3409	NASDAQ	GT	Thu, Dec 1, 2005	17.30	17.47	17.14	17.20
3408	NASDAQ	GT	Wed, Nov 30, 2005	17.21	17.36	17.00	17.13
3407	NASDAQ	GT	Tue, Nov 29, 2005	17.08	17.31	17.03	17.11
3406	NASDAQ	GT	Mon, Nov 28, 2005	17.20	17.27	16.92	17.07
3405	NASDAQ	GT	Fri, Nov 25, 2005	17.30	17.46	16.88	16.97
3404	NASDAQ	GT	Wed, Nov 23, 2005	16.90	17.28	16.85	17.17
3403	NASDAQ	GT	Tue, Nov 22, 2005	16.45	17.00	16.34	16.99
3402	NASDAQ	GT	Mon, Nov 21, 2005	16.10	16.55	15.94	16.55
3401	NASDAQ	GT	Fri, Nov 18, 2005	15.90	16.16	15.56	16.13
3400	NASDAQ	GT	Thu, Nov 17, 2005	15.51	15.65	15.26	15.63
3399	NASDAQ	GT	Wed, Nov 16, 2005	15.70	15.76	15.26	15.40
3398	NASDAQ	GT	Tue, Nov 15, 2005	15.82	15.83	15.38	15.60
3397	NASDAQ	GT	Mon, Nov 14, 2005	15.67	15.95	15.54	15.73
3396	NASDAQ	GT	Fri, Nov 11, 2005	15.55	15.80	15.42	15.59
3395	NASDAQ	GT	Thu, Nov 10, 2005	15.61	15.75	15.25	15.60
3394	NASDAQ	GT	Wed, Nov 9, 2005	15.59	15.65	15.26	15.56
3393	NASDAQ	GT	Tue, Nov 8, 2005	15.80	15.94	15.58	15.63
3392	NASDAQ	GT	Mon, Nov 7, 2005	15.74	15.96	15.64	15.96
3391	NASDAQ	GT	Fri, Nov 4, 2005	15.85	15.98	15.46	15.74
3390	NASDAQ	GT	Thu, Nov 3, 2005	15.73	15.98	15.58	15.79
3389	NASDAQ	GT	Wed, Nov 2, 2005	16.10	16.33	15.37	15.70
3388	NASDAQ	GT	Tue, Nov 1, 2005	15.71	15.78	15.36	15.55
3387	NASDAQ	GT	Mon, Oct 31, 2005	15.17	15.72	15.15	15.64
3386	NASDAQ	GT	Fri, Oct 28, 2005	15.32	15.40	15.05	15.24
3385	NASDAQ	GT	Thu, Oct 27, 2005	14.25	15.63	14.22	15.35
3384	NASDAQ	GT	Wed, Oct 26, 2005	13.47	13.61	13.36	13.38
3383	NASDAQ	GT	Tue, Oct 25, 2005	13.74	13.77	13.12	13.34
3382	NASDAQ	GT	Mon, Oct 24, 2005	13.65	14.00	13.58	13.74
3381	NASDAQ	GT	Fri, Oct 21, 2005	13.92	14.04	13.58	13.60
3380	NASDAQ	GT	Thu, Oct 20, 2005	13.88	14.11	13.64	13.65
3379	NASDAQ	GT	Wed, Oct 19, 2005	13.77	13.91	13.47	13.87
3378	NASDAQ	GT	Tue, Oct 18, 2005	13.73	13.86	13.49	13.80
3377	NASDAQ	GT	Mon, Oct 17, 2005	14.20	14.24	14.01	14.18
3376	NASDAQ	GT	Fri, Oct 14, 2005	13.70	14.07	13.61	13.94
3375	NASDAQ	GT	Thu, Oct 13, 2005	13.33	13.65	13.33	13.60
3374	NASDAQ	GT	Wed, Oct 12, 2005	13.65	13.83	13.25	13.30
3373	NASDAQ	GT	Tue, Oct 11, 2005	13.01	13.61	13.00	13.32
3372	NASDAQ	GT	Mon, Oct 10, 2005	13.95	14.03	12.80	13.00
3371	NASDAQ	GT	Fri, Oct 7, 2005	14.13	14.30	14.04	14.14
3370	NASDAQ	GT	Thu, Oct 6, 2005	14.51	14.57	13.92	14.13
3369	NASDAQ	GT	Wed, Oct 5, 2005	14.85	14.95	14.51	14.57
3368	NASDAQ	GT	Tue, Oct 4, 2005	16.49	16.49	14.75	14.94
3367	NASDAQ	GT	Mon, Oct 3, 2005	15.67	15.88	15.60	15.77
3366	NASDAQ	GT	Fri, Sep 30, 2005	15.40	15.61	15.32	15.59
3365	NASDAQ	GT	Thu, Sep 29, 2005	15.35	15.49	15.20	15.49
3364	NASDAQ	GT	Wed, Sep 28, 2005	15.54	15.58	15.35	15.43
3363	NASDAQ	GT	Tue, Sep 27, 2005	15.40	15.61	15.35	15.55
3362	NASDAQ	GT	Mon, Sep 26, 2005	15.51	15.53	15.26	15.40
3361	NASDAQ	GT	Fri, Sep 23, 2005	15.09	16.14	15.09	15.50
3360	NASDAQ	GT	Thu, Sep 22, 2005	14.99	15.20	14.70	15.00
3359	NASDAQ	GT	Wed, Sep 21, 2005	15.25	15.43	14.87	15.03
3358	NASDAQ	GT	Tue, Sep 20, 2005	15.66	16.08	15.34	15.44
3357	NASDAQ	GT	Mon, Sep 19, 2005	16.15	16.20	15.77	15.88
3356	NASDAQ	GT	Fri, Sep 16, 2005	16.40	16.45	15.77	16.24
3355	NASDAQ	GT	Thu, Sep 15, 2005	16.63	16.67	16.44	16.47
3354	NASDAQ	GT	Wed, Sep 14, 2005	16.82	16.98	16.61	16.65
3353	NASDAQ	GT	Tue, Sep 13, 2005	16.84	16.97	16.63	16.85
3352	NASDAQ	GT	Mon, Sep 12, 2005	16.30	16.92	16.30	16.90
3351	NASDAQ	GT	Fri, Sep 9, 2005	16.71	16.81	16.52	16.74
3350	NASDAQ	GT	Thu, Sep 8, 2005	16.71	16.94	16.64	16.74
3349	NASDAQ	GT	Wed, Sep 7, 2005	16.38	16.91	16.25	16.80
3348	NASDAQ	GT	Tue, Sep 6, 2005	16.57	16.57	16.30	16.34
3347	NASDAQ	GT	Fri, Sep 2, 2005	16.69	16.80	16.52	16.57
3346	NASDAQ	GT	Thu, Sep 1, 2005	16.70	16.80	16.41	16.70
3345	NASDAQ	GT	Wed, Aug 31, 2005	16.26	16.81	16.20	16.80
3344	NASDAQ	GT	Tue, Aug 30, 2005	16.60	16.60	16.14	16.36
3343	NASDAQ	GT	Mon, Aug 29, 2005	16.35	16.74	16.21	16.67
3342	NASDAQ	GT	Fri, Aug 26, 2005	17.00	17.02	16.55	16.55
3341	NASDAQ	GT	Thu, Aug 25, 2005	16.47	16.66	16.37	16.59
3340	NASDAQ	GT	Wed, Aug 24, 2005	16.75	16.99	16.50	16.61
3339	NASDAQ	GT	Tue, Aug 23, 2005	17.10	17.19	16.68	16.81
3338	NASDAQ	GT	Mon, Aug 22, 2005	17.08	17.32	16.97	17.14
3337	NASDAQ	GT	Fri, Aug 19, 2005	17.10	17.46	17.00	17.08
3336	NASDAQ	GT	Thu, Aug 18, 2005	16.87	17.07	16.70	16.88
3335	NASDAQ	GT	Wed, Aug 17, 2005	16.80	16.98	16.60	16.91
3334	NASDAQ	GT	Tue, Aug 16, 2005	17.35	17.48	16.75	16.91
3333	NASDAQ	GT	Mon, Aug 15, 2005	17.51	17.60	17.27	17.51
3332	NASDAQ	GT	Fri, Aug 12, 2005	17.60	17.66	17.40	17.54
3331	NASDAQ	GT	Thu, Aug 11, 2005	17.59	17.70	17.34	17.65
3330	NASDAQ	GT	Wed, Aug 10, 2005	17.86	17.99	17.58	17.63
3329	NASDAQ	GT	Tue, Aug 9, 2005	17.98	18.13	17.75	17.84
3328	NASDAQ	GT	Mon, Aug 8, 2005	18.55	18.57	17.90	17.94
3327	NASDAQ	GT	Fri, Aug 5, 2005	18.00	18.59	17.70	18.49
3326	NASDAQ	GT	Thu, Aug 4, 2005	17.35	17.67	17.25	17.45
3325	NASDAQ	GT	Wed, Aug 3, 2005	17.48	17.50	17.22	17.35
3324	NASDAQ	GT	Tue, Aug 2, 2005	17.30	17.41	17.19	17.41
3323	NASDAQ	GT	Mon, Aug 1, 2005	17.40	17.51	17.18	17.36
3322	NASDAQ	GT	Fri, Jul 29, 2005	17.71	17.82	17.31	17.41
3321	NASDAQ	GT	Thu, Jul 28, 2005	17.28	17.84	17.01	17.74
3320	NASDAQ	GT	Wed, Jul 27, 2005	17.36	17.40	16.92	17.20
3319	NASDAQ	GT	Tue, Jul 26, 2005	16.49	17.44	16.45	17.34
3318	NASDAQ	GT	Mon, Jul 25, 2005	16.12	16.42	16.07	16.17
3317	NASDAQ	GT	Fri, Jul 22, 2005	16.32	16.40	15.80	16.12
3316	NASDAQ	GT	Thu, Jul 21, 2005	16.70	16.70	16.25	16.30
3315	NASDAQ	GT	Wed, Jul 20, 2005	16.26	16.75	16.09	16.66
3314	NASDAQ	GT	Tue, Jul 19, 2005	16.33	16.44	16.17	16.36
3313	NASDAQ	GT	Mon, Jul 18, 2005	15.87	16.46	15.87	16.25
3312	NASDAQ	GT	Fri, Jul 15, 2005	15.90	15.94	15.80	15.90
3311	NASDAQ	GT	Thu, Jul 14, 2005	15.73	15.91	15.66	15.86
3310	NASDAQ	GT	Wed, Jul 13, 2005	15.55	15.68	15.46	15.64
3309	NASDAQ	GT	Tue, Jul 12, 2005	15.65	15.68	15.26	15.58
3308	NASDAQ	GT	Mon, Jul 11, 2005	15.28	15.74	15.23	15.68
3307	NASDAQ	GT	Fri, Jul 8, 2005	15.02	15.36	15.01	15.30
3306	NASDAQ	GT	Thu, Jul 7, 2005	14.85	15.00	14.60	14.96
3305	NASDAQ	GT	Wed, Jul 6, 2005	15.20	15.25	15.05	15.10
3304	NASDAQ	GT	Tue, Jul 5, 2005	15.05	15.35	14.99	15.26
3303	NASDAQ	GT	Fri, Jul 1, 2005	14.91	15.18	14.78	15.12
3302	NASDAQ	GT	Thu, Jun 30, 2005	15.38	15.40	14.88	14.90
3301	NASDAQ	GT	Wed, Jun 29, 2005	15.00	15.21	14.92	15.20
3300	NASDAQ	GT	Tue, Jun 28, 2005	14.43	14.99	14.38	14.95
3299	NASDAQ	GT	Mon, Jun 27, 2005	14.24	14.49	14.19	14.27
3298	NASDAQ	GT	Fri, Jun 24, 2005	14.14	14.41	13.85	14.24
3297	NASDAQ	GT	Thu, Jun 23, 2005	14.74	14.82	14.30	14.40
3296	NASDAQ	GT	Wed, Jun 22, 2005	15.08	15.25	14.69	14.79
3295	NASDAQ	GT	Tue, Jun 21, 2005	15.10	15.17	14.75	14.94
3294	NASDAQ	GT	Mon, Jun 20, 2005	14.87	15.46	14.71	15.18
3293	NASDAQ	GT	Fri, Jun 17, 2005	15.24	15.24	14.76	14.86
3292	NASDAQ	GT	Thu, Jun 16, 2005	14.51	15.28	14.51	15.01
3291	NASDAQ	GT	Wed, Jun 15, 2005	14.27	14.51	14.21	14.47
3290	NASDAQ	GT	Tue, Jun 14, 2005	14.22	14.40	14.18	14.26
3289	NASDAQ	GT	Mon, Jun 13, 2005	14.17	14.40	14.11	14.24
3288	NASDAQ	GT	Fri, Jun 10, 2005	14.27	14.43	14.14	14.25
3287	NASDAQ	GT	Thu, Jun 9, 2005	14.15	14.28	13.98	14.25
3286	NASDAQ	GT	Wed, Jun 8, 2005	14.26	14.63	14.13	14.15
3285	NASDAQ	GT	Tue, Jun 7, 2005	14.22	14.33	14.13	14.21
3284	NASDAQ	GT	Mon, Jun 6, 2005	14.32	14.48	14.15	14.23
3283	NASDAQ	GT	Fri, Jun 3, 2005	14.35	14.47	14.12	14.30
3282	NASDAQ	GT	Thu, Jun 2, 2005	14.40	14.40	14.19	14.34
3281	NASDAQ	GT	Wed, Jun 1, 2005	14.41	14.65	14.31	14.41
3280	NASDAQ	GT	Tue, May 31, 2005	14.59	14.59	14.33	14.39
3279	NASDAQ	GT	Fri, May 27, 2005	14.47	14.66	14.44	14.59
3278	NASDAQ	GT	Thu, May 26, 2005	14.31	14.53	14.29	14.51
3277	NASDAQ	GT	Wed, May 25, 2005	14.38	14.44	14.07	14.26
3276	NASDAQ	GT	Tue, May 24, 2005	14.27	14.47	14.22	14.41
3275	NASDAQ	GT	Mon, May 23, 2005	14.32	14.48	14.10	14.36
3274	NASDAQ	GT	Fri, May 20, 2005	14.00	14.31	13.94	14.19
3273	NASDAQ	GT	Thu, May 19, 2005	13.60	14.03	13.50	13.95
3272	NASDAQ	GT	Wed, May 18, 2005	13.77	14.41	13.76	14.19
3271	NASDAQ	GT	Tue, May 17, 2005	13.85	14.00	13.58	13.75
3270	NASDAQ	GT	Mon, May 16, 2005	13.55	13.96	13.54	13.90
3269	NASDAQ	GT	Fri, May 13, 2005	13.15	13.64	13.13	13.50
3268	NASDAQ	GT	Thu, May 12, 2005	13.40	13.56	12.94	13.07
3267	NASDAQ	GT	Wed, May 11, 2005	13.25	13.49	13.19	13.38
3266	NASDAQ	GT	Tue, May 10, 2005	13.31	13.35	13.08	13.18
3265	NASDAQ	GT	Mon, May 9, 2005	13.20	13.35	13.10	13.31
3264	NASDAQ	GT	Fri, May 6, 2005	13.30	13.46	13.17	13.29
3263	NASDAQ	GT	Thu, May 5, 2005	13.95	14.28	13.10	13.20
3262	NASDAQ	GT	Wed, May 4, 2005	12.56	13.11	12.55	12.98
3261	NASDAQ	GT	Tue, May 3, 2005	12.18	12.66	12.16	12.49
3260	NASDAQ	GT	Mon, May 2, 2005	11.90	12.22	11.87	12.17
3259	NASDAQ	GT	Fri, Apr 29, 2005	11.80	11.96	11.67	11.87
3258	NASDAQ	GT	Thu, Apr 28, 2005	11.95	12.03	11.61	11.65
3257	NASDAQ	GT	Wed, Apr 27, 2005	11.85	12.15	11.73	11.99
3256	NASDAQ	GT	Tue, Apr 26, 2005	11.72	11.82	11.55	11.57
3255	NASDAQ	GT	Mon, Apr 25, 2005	11.77	11.79	11.59	11.78
3254	NASDAQ	GT	Fri, Apr 22, 2005	11.83	11.88	11.65	11.77
3253	NASDAQ	GT	Thu, Apr 21, 2005	11.55	11.90	11.46	11.85
3252	NASDAQ	GT	Wed, Apr 20, 2005	11.77	11.77	11.35	11.38
3251	NASDAQ	GT	Tue, Apr 19, 2005	11.55	11.85	11.51	11.68
3250	NASDAQ	GT	Mon, Apr 18, 2005	11.43	11.54	11.24	11.54
3249	NASDAQ	GT	Fri, Apr 15, 2005	11.95	12.04	11.25	11.47
3248	NASDAQ	GT	Thu, Apr 14, 2005	12.59	12.69	11.84	11.99
3247	NASDAQ	GT	Wed, Apr 13, 2005	12.90	12.92	12.47	12.58
3246	NASDAQ	GT	Tue, Apr 12, 2005	12.82	12.98	12.45	12.92
3245	NASDAQ	GT	Mon, Apr 11, 2005	12.84	13.00	12.78	12.84
3244	NASDAQ	GT	Fri, Apr 8, 2005	13.16	13.16	12.77	12.80
3243	NASDAQ	GT	Thu, Apr 7, 2005	12.90	13.22	12.83	13.13
3242	NASDAQ	GT	Wed, Apr 6, 2005	12.98	13.03	12.87	12.93
3241	NASDAQ	GT	Tue, Apr 5, 2005	13.04	13.06	12.86	12.99
3240	NASDAQ	GT	Mon, Apr 4, 2005	13.13	13.16	12.82	12.96
3239	NASDAQ	GT	Fri, Apr 1, 2005	13.32	13.67	12.97	13.06
3238	NASDAQ	GT	Thu, Mar 31, 2005	13.39	13.49	13.30	13.35
3237	NASDAQ	GT	Wed, Mar 30, 2005	13.25	13.47	13.25	13.43
3236	NASDAQ	GT	Tue, Mar 29, 2005	13.71	13.74	13.16	13.20
3235	NASDAQ	GT	Mon, Mar 28, 2005	13.88	14.00	13.65	13.71
3234	NASDAQ	GT	Thu, Mar 24, 2005	13.53	14.08	13.50	13.87
3233	NASDAQ	GT	Wed, Mar 23, 2005	13.70	13.81	13.36	13.52
3232	NASDAQ	GT	Tue, Mar 22, 2005	13.62	13.82	13.42	13.52
3231	NASDAQ	GT	Mon, Mar 21, 2005	13.65	13.77	13.28	13.43
3230	NASDAQ	GT	Fri, Mar 18, 2005	13.92	13.99	13.54	13.65
3229	NASDAQ	GT	Thu, Mar 17, 2005	14.09	14.12	13.35	13.88
3228	NASDAQ	GT	Wed, Mar 16, 2005	14.15	14.45	13.92	14.04
3227	NASDAQ	GT	Tue, Mar 15, 2005	14.78	14.81	14.37	14.50
3226	NASDAQ	GT	Mon, Mar 14, 2005	14.70	15.02	14.56	14.84
3225	NASDAQ	GT	Fri, Mar 11, 2005	14.65	15.04	14.62	14.76
3224	NASDAQ	GT	Thu, Mar 10, 2005	14.40	14.63	14.26	14.63
3223	NASDAQ	GT	Wed, Mar 9, 2005	14.35	14.50	14.29	14.44
3222	NASDAQ	GT	Tue, Mar 8, 2005	14.61	14.71	14.39	14.53
3221	NASDAQ	GT	Mon, Mar 7, 2005	14.51	14.74	14.43	14.66
3220	NASDAQ	GT	Fri, Mar 4, 2005	14.43	14.58	14.24	14.53
3219	NASDAQ	GT	Thu, Mar 3, 2005	14.47	14.64	14.27	14.39
3218	NASDAQ	GT	Wed, Mar 2, 2005	14.45	14.64	14.12	14.45
3217	NASDAQ	GT	Tue, Mar 1, 2005	14.58	14.67	14.48	14.55
3216	NASDAQ	GT	Mon, Feb 28, 2005	14.71	14.71	14.23	14.46
3215	NASDAQ	GT	Fri, Feb 25, 2005	14.35	14.75	14.26	14.71
3214	NASDAQ	GT	Thu, Feb 24, 2005	14.00	14.44	13.90	14.35
3213	NASDAQ	GT	Wed, Feb 23, 2005	13.65	14.09	13.65	14.00
3212	NASDAQ	GT	Tue, Feb 22, 2005	13.75	13.76	13.10	13.12
3211	NASDAQ	GT	Fri, Feb 18, 2005	13.80	13.96	13.68	13.79
3210	NASDAQ	GT	Thu, Feb 17, 2005	13.90	13.96	13.64	13.70
3209	NASDAQ	GT	Wed, Feb 16, 2005	14.33	14.34	13.89	13.91
3208	NASDAQ	GT	Tue, Feb 15, 2005	14.29	14.72	14.29	14.45
3207	NASDAQ	GT	Mon, Feb 14, 2005	14.04	14.34	14.04	14.28
3206	NASDAQ	GT	Fri, Feb 11, 2005	13.76	14.19	13.65	14.00
3205	NASDAQ	GT	Thu, Feb 10, 2005	13.87	13.93	13.62	13.77
3204	NASDAQ	GT	Wed, Feb 9, 2005	14.26	14.35	13.84	13.90
3203	NASDAQ	GT	Tue, Feb 8, 2005	14.10	14.34	14.07	14.26
3202	NASDAQ	GT	Mon, Feb 7, 2005	14.37	14.45	13.85	14.05
3201	NASDAQ	GT	Fri, Feb 4, 2005	15.46	15.59	14.30	14.42
3200	NASDAQ	GT	Thu, Feb 3, 2005	15.87	16.00	15.62	16.00
3199	NASDAQ	GT	Wed, Feb 2, 2005	15.99	16.09	15.70	15.99
3198	NASDAQ	GT	Tue, Feb 1, 2005	15.50	16.09	15.47	15.96
3197	NASDAQ	GT	Mon, Jan 31, 2005	15.45	15.68	15.22	15.44
3196	NASDAQ	GT	Fri, Jan 28, 2005	15.55	15.60	15.20	15.37
3195	NASDAQ	GT	Thu, Jan 27, 2005	15.06	15.64	14.98	15.61
3194	NASDAQ	GT	Wed, Jan 26, 2005	14.61	15.19	14.53	15.06
3193	NASDAQ	GT	Tue, Jan 25, 2005	14.40	15.00	14.40	14.62
3192	NASDAQ	GT	Mon, Jan 24, 2005	14.51	14.63	14.34	14.39
3191	NASDAQ	GT	Fri, Jan 21, 2005	14.79	14.85	14.45	14.52
3190	NASDAQ	GT	Thu, Jan 20, 2005	15.20	15.21	14.71	14.79
3189	NASDAQ	GT	Wed, Jan 19, 2005	15.30	15.54	15.17	15.24
3188	NASDAQ	GT	Tue, Jan 18, 2005	15.20	15.41	14.87	15.36
3187	NASDAQ	GT	Fri, Jan 14, 2005	14.94	15.40	14.80	15.32
3186	NASDAQ	GT	Thu, Jan 13, 2005	14.50	15.09	14.47	14.87
3185	NASDAQ	GT	Wed, Jan 12, 2005	14.53	14.69	14.33	14.51
3184	NASDAQ	GT	Tue, Jan 11, 2005	14.57	14.65	14.45	14.56
3183	NASDAQ	GT	Mon, Jan 10, 2005	14.70	14.83	14.55	14.59
3182	NASDAQ	GT	Fri, Jan 7, 2005	14.70	14.74	14.58	14.70
3181	NASDAQ	GT	Thu, Jan 6, 2005	14.36	14.81	14.35	14.63
3180	NASDAQ	GT	Wed, Jan 5, 2005	14.46	14.75	14.15	14.34
3179	NASDAQ	GT	Tue, Jan 4, 2005	14.98	15.00	14.32	14.46
3178	NASDAQ	GT	Mon, Jan 3, 2005	14.67	14.97	14.58	14.90
3177	NASDAQ	GT	Fri, Dec 31, 2004	14.84	14.84	14.42	14.66
3176	NASDAQ	GT	Thu, Dec 30, 2004	14.95	15.00	14.86	14.89
3175	NASDAQ	GT	Wed, Dec 29, 2004	14.90	15.00	14.85	14.95
3174	NASDAQ	GT	Tue, Dec 28, 2004	14.82	15.01	14.68	15.01
3173	NASDAQ	GT	Mon, Dec 27, 2004	14.80	14.89	14.60	14.82
3172	NASDAQ	GT	Thu, Dec 23, 2004	14.65	15.00	14.56	14.78
3171	NASDAQ	GT	Wed, Dec 22, 2004	14.60	14.68	14.57	14.65
3170	NASDAQ	GT	Tue, Dec 21, 2004	14.60	14.71	14.51	14.65
3169	NASDAQ	GT	Mon, Dec 20, 2004	14.27	14.65	14.27	14.56
3168	NASDAQ	GT	Fri, Dec 17, 2004	14.29	14.39	14.02	14.24
3167	NASDAQ	GT	Thu, Dec 16, 2004	14.22	14.35	14.08	14.28
3166	NASDAQ	GT	Wed, Dec 15, 2004	13.84	14.29	13.76	14.23
3165	NASDAQ	GT	Tue, Dec 14, 2004	13.05	14.05	13.05	13.91
3164	NASDAQ	GT	Mon, Dec 13, 2004	12.75	13.12	12.64	13.07
3163	NASDAQ	GT	Fri, Dec 10, 2004	12.55	12.74	12.53	12.72
3162	NASDAQ	GT	Thu, Dec 9, 2004	12.54	12.69	12.39	12.60
3161	NASDAQ	GT	Wed, Dec 8, 2004	12.54	12.69	12.37	12.65
3160	NASDAQ	GT	Tue, Dec 7, 2004	12.75	12.88	12.50	12.53
3159	NASDAQ	GT	Mon, Dec 6, 2004	13.14	13.18	12.75	12.75
3158	NASDAQ	GT	Fri, Dec 3, 2004	12.96	13.16	12.80	13.08
3157	NASDAQ	GT	Thu, Dec 2, 2004	12.79	13.09	12.65	12.86
3156	NASDAQ	GT	Wed, Dec 1, 2004	12.63	12.85	12.53	12.75
3155	NASDAQ	GT	Tue, Nov 30, 2004	12.81	12.87	12.58	12.62
3154	NASDAQ	GT	Mon, Nov 29, 2004	13.00	13.00	12.50	12.64
3153	NASDAQ	GT	Fri, Nov 26, 2004	12.59	12.60	12.42	12.50
3152	NASDAQ	GT	Wed, Nov 24, 2004	12.43	12.54	12.18	12.48
3151	NASDAQ	GT	Tue, Nov 23, 2004	12.11	12.46	11.95	12.43
3150	NASDAQ	GT	Mon, Nov 22, 2004	12.13	12.26	12.02	12.15
3149	NASDAQ	GT	Fri, Nov 19, 2004	12.90	13.10	12.19	12.21
3148	NASDAQ	GT	Thu, Nov 18, 2004	11.98	12.63	11.85	12.60
3147	NASDAQ	GT	Wed, Nov 17, 2004	11.60	11.93	11.55	11.83
3146	NASDAQ	GT	Tue, Nov 16, 2004	11.59	11.61	11.43	11.48
3145	NASDAQ	GT	Mon, Nov 15, 2004	11.51	11.70	11.47	11.69
3144	NASDAQ	GT	Fri, Nov 12, 2004	11.55	11.67	11.42	11.66
3143	NASDAQ	GT	Thu, Nov 11, 2004	11.50	11.68	11.27	11.50
3142	NASDAQ	GT	Wed, Nov 10, 2004	11.85	11.89	11.27	11.55
3141	NASDAQ	GT	Tue, Nov 9, 2004	11.60	11.84	11.48	11.74
3140	NASDAQ	GT	Mon, Nov 8, 2004	11.70	11.75	11.36	11.60
3139	NASDAQ	GT	Fri, Nov 5, 2004	11.00	11.81	10.82	11.80
3138	NASDAQ	GT	Thu, Nov 4, 2004	9.96	10.25	9.96	10.23
3137	NASDAQ	GT	Wed, Nov 3, 2004	10.21	10.32	9.88	10.00
3136	NASDAQ	GT	Tue, Nov 2, 2004	10.05	10.26	9.93	10.19
3135	NASDAQ	GT	Mon, Nov 1, 2004	10.08	10.09	9.91	10.08
3134	NASDAQ	GT	Fri, Oct 29, 2004	10.05	10.15	9.82	10.08
3133	NASDAQ	GT	Thu, Oct 28, 2004	9.90	10.04	9.79	9.99
3132	NASDAQ	GT	Wed, Oct 27, 2004	9.66	9.95	9.56	9.89
3131	NASDAQ	GT	Tue, Oct 26, 2004	9.15	9.66	9.15	9.65
3130	NASDAQ	GT	Mon, Oct 25, 2004	9.50	9.60	9.38	9.44
3129	NASDAQ	GT	Fri, Oct 22, 2004	9.73	10.07	9.51	9.62
3128	NASDAQ	GT	Thu, Oct 21, 2004	9.31	9.80	9.22	9.73
3127	NASDAQ	GT	Wed, Oct 20, 2004	9.47	9.47	9.28	9.31
3126	NASDAQ	GT	Tue, Oct 19, 2004	9.92	9.97	9.46	9.52
3125	NASDAQ	GT	Mon, Oct 18, 2004	9.53	9.81	9.47	9.77
3124	NASDAQ	GT	Fri, Oct 15, 2004	9.25	9.69	9.21	9.61
3123	NASDAQ	GT	Thu, Oct 14, 2004	9.61	9.70	9.39	9.40
3122	NASDAQ	GT	Wed, Oct 13, 2004	9.89	9.90	9.63	9.69
3121	NASDAQ	GT	Tue, Oct 12, 2004	10.10	10.10	9.71	9.89
3120	NASDAQ	GT	Mon, Oct 11, 2004	10.17	10.25	10.02	10.18
3119	NASDAQ	GT	Fri, Oct 8, 2004	10.61	10.68	10.00	10.12
3118	NASDAQ	GT	Thu, Oct 7, 2004	10.88	10.94	10.70	10.71
3117	NASDAQ	GT	Wed, Oct 6, 2004	11.07	11.10	10.83	10.98
3116	NASDAQ	GT	Tue, Oct 5, 2004	11.32	11.42	10.96	11.03
3115	NASDAQ	GT	Mon, Oct 4, 2004	10.86	11.33	10.86	11.30
3114	NASDAQ	GT	Fri, Oct 1, 2004	10.71	10.99	10.71	10.86
3113	NASDAQ	GT	Thu, Sep 30, 2004	10.59	10.84	10.56	10.74
3112	NASDAQ	GT	Wed, Sep 29, 2004	10.51	10.72	10.42	10.71
3111	NASDAQ	GT	Tue, Sep 28, 2004	10.51	10.84	10.51	10.84
3110	NASDAQ	GT	Mon, Sep 27, 2004	10.64	10.64	10.44	10.50
3109	NASDAQ	GT	Fri, Sep 24, 2004	10.60	10.66	10.40	10.63
3108	NASDAQ	GT	Thu, Sep 23, 2004	10.80	10.85	10.49	10.61
3107	NASDAQ	GT	Wed, Sep 22, 2004	11.18	11.18	10.81	10.84
3106	NASDAQ	GT	Tue, Sep 21, 2004	10.95	11.28	10.89	11.20
3105	NASDAQ	GT	Mon, Sep 20, 2004	10.92	10.92	10.74	10.83
3104	NASDAQ	GT	Fri, Sep 17, 2004	11.15	11.17	10.80	10.97
3103	NASDAQ	GT	Thu, Sep 16, 2004	11.06	11.25	11.04	11.08
3102	NASDAQ	GT	Wed, Sep 15, 2004	11.22	11.24	11.05	11.09
3101	NASDAQ	GT	Tue, Sep 14, 2004	11.34	11.57	11.16	11.27
3100	NASDAQ	GT	Mon, Sep 13, 2004	11.54	11.74	11.29	11.35
3099	NASDAQ	GT	Fri, Sep 10, 2004	11.53	11.56	11.28	11.54
3098	NASDAQ	GT	Thu, Sep 9, 2004	11.70	11.85	11.34	11.52
3097	NASDAQ	GT	Wed, Sep 8, 2004	11.85	12.00	11.70	11.70
3096	NASDAQ	GT	Tue, Sep 7, 2004	11.68	11.88	11.66	11.75
3095	NASDAQ	GT	Fri, Sep 3, 2004	11.69	11.75	11.59	11.67
3094	NASDAQ	GT	Thu, Sep 2, 2004	11.46	11.81	11.45	11.74
3093	NASDAQ	GT	Wed, Sep 1, 2004	11.02	11.43	11.02	11.42
3092	NASDAQ	GT	Tue, Aug 31, 2004	10.90	11.01	10.72	10.98
3091	NASDAQ	GT	Mon, Aug 30, 2004	10.87	11.09	10.82	10.89
3090	NASDAQ	GT	Fri, Aug 27, 2004	10.83	10.91	10.76	10.83
3089	NASDAQ	GT	Thu, Aug 26, 2004	10.93	10.98	10.75	10.83
3088	NASDAQ	GT	Wed, Aug 25, 2004	10.64	10.95	10.53	10.90
3087	NASDAQ	GT	Tue, Aug 24, 2004	10.67	10.75	10.49	10.59
3086	NASDAQ	GT	Mon, Aug 23, 2004	10.91	10.92	10.46	10.50
3085	NASDAQ	GT	Fri, Aug 20, 2004	11.00	11.00	10.83	10.91
3084	NASDAQ	GT	Thu, Aug 19, 2004	11.09	11.09	10.72	10.84
3083	NASDAQ	GT	Wed, Aug 18, 2004	10.84	11.12	10.76	11.08
3082	NASDAQ	GT	Tue, Aug 17, 2004	11.05	11.25	10.79	10.84
3081	NASDAQ	GT	Mon, Aug 16, 2004	10.54	11.00	10.53	11.00
3080	NASDAQ	GT	Fri, Aug 13, 2004	10.53	10.74	10.38	10.49
3079	NASDAQ	GT	Thu, Aug 12, 2004	11.05	11.05	10.44	10.49
3078	NASDAQ	GT	Wed, Aug 11, 2004	10.88	10.99	10.61	10.97
3077	NASDAQ	GT	Tue, Aug 10, 2004	10.44	10.95	10.43	10.90
3076	NASDAQ	GT	Mon, Aug 9, 2004	10.48	10.51	10.31	10.34
3075	NASDAQ	GT	Fri, Aug 6, 2004	10.90	10.90	10.29	10.40
3074	NASDAQ	GT	Thu, Aug 5, 2004	11.20	11.77	10.82	10.90
3073	NASDAQ	GT	Wed, Aug 4, 2004	10.90	11.11	10.51	10.85
3072	NASDAQ	GT	Tue, Aug 3, 2004	11.36	11.36	10.91	10.99
3071	NASDAQ	GT	Mon, Aug 2, 2004	10.84	11.41	10.75	11.34
3070	NASDAQ	GT	Fri, Jul 30, 2004	11.08	11.09	10.77	10.95
3069	NASDAQ	GT	Thu, Jul 29, 2004	10.79	11.10	10.57	11.08
3068	NASDAQ	GT	Wed, Jul 28, 2004	10.40	10.80	10.29	10.74
3067	NASDAQ	GT	Tue, Jul 27, 2004	10.10	10.46	10.10	10.36
3066	NASDAQ	GT	Mon, Jul 26, 2004	10.10	10.34	9.96	10.07
3065	NASDAQ	GT	Fri, Jul 23, 2004	10.10	10.25	10.04	10.14
3064	NASDAQ	GT	Thu, Jul 22, 2004	9.75	10.02	9.53	9.92
3063	NASDAQ	GT	Wed, Jul 21, 2004	9.86	9.99	9.51	9.51
3062	NASDAQ	GT	Tue, Jul 20, 2004	9.72	9.88	9.71	9.85
3061	NASDAQ	GT	Mon, Jul 19, 2004	9.65	9.85	9.52	9.73
3060	NASDAQ	GT	Fri, Jul 16, 2004	9.83	9.90	9.65	9.65
3059	NASDAQ	GT	Thu, Jul 15, 2004	9.64	9.75	9.64	9.67
3058	NASDAQ	GT	Wed, Jul 14, 2004	9.58	9.75	9.51	9.63
3057	NASDAQ	GT	Tue, Jul 13, 2004	8.70	9.78	8.70	9.71
3056	NASDAQ	GT	Mon, Jul 12, 2004	9.60	9.66	9.42	9.52
3055	NASDAQ	GT	Fri, Jul 9, 2004	9.60	9.77	9.59	9.59
3054	NASDAQ	GT	Thu, Jul 8, 2004	9.71	9.87	9.50	9.53
3053	NASDAQ	GT	Wed, Jul 7, 2004	9.57	9.83	9.55	9.71
3052	NASDAQ	GT	Tue, Jul 6, 2004	9.58	9.69	9.47	9.52
3051	NASDAQ	GT	Fri, Jul 2, 2004	9.17	9.43	9.09	9.33
3050	NASDAQ	GT	Thu, Jul 1, 2004	9.13	9.30	9.10	9.22
3049	NASDAQ	GT	Wed, Jun 30, 2004	9.23	9.25	9.04	9.09
3048	NASDAQ	GT	Tue, Jun 29, 2004	9.27	9.36	9.14	9.14
3047	NASDAQ	GT	Mon, Jun 28, 2004	9.85	9.85	9.03	9.26
3046	NASDAQ	GT	Fri, Jun 25, 2004	9.85	10.01	9.83	9.85
3045	NASDAQ	GT	Thu, Jun 24, 2004	10.00	10.13	9.84	9.85
3044	NASDAQ	GT	Wed, Jun 23, 2004	9.70	10.08	9.65	10.00
3043	NASDAQ	GT	Tue, Jun 22, 2004	9.55	9.72	9.36	9.70
3042	NASDAQ	GT	Mon, Jun 21, 2004	9.99	10.45	9.72	9.74
3041	NASDAQ	GT	Fri, Jun 18, 2004	9.44	9.97	9.44	9.89
3040	NASDAQ	GT	Thu, Jun 17, 2004	8.96	9.55	8.90	9.44
3039	NASDAQ	GT	Wed, Jun 16, 2004	8.80	9.16	8.78	8.98
3038	NASDAQ	GT	Tue, Jun 15, 2004	9.03	9.27	8.85	9.22
3037	NASDAQ	GT	Mon, Jun 14, 2004	8.96	9.21	8.93	9.02
3036	NASDAQ	GT	Thu, Jun 10, 2004	8.91	9.13	8.90	9.02
3035	NASDAQ	GT	Wed, Jun 9, 2004	9.15	9.24	8.94	8.94
3034	NASDAQ	GT	Tue, Jun 8, 2004	9.00	9.15	8.90	9.15
3033	NASDAQ	GT	Mon, Jun 7, 2004	8.72	9.09	8.72	9.04
3032	NASDAQ	GT	Fri, Jun 4, 2004	8.51	8.79	8.51	8.66
3031	NASDAQ	GT	Thu, Jun 3, 2004	8.62	8.78	8.46	8.47
3030	NASDAQ	GT	Wed, Jun 2, 2004	8.87	8.90	8.67	8.76
3029	NASDAQ	GT	Tue, Jun 1, 2004	8.64	8.80	8.60	8.80
3028	NASDAQ	GT	Fri, May 28, 2004	8.80	8.80	8.69	8.70
3027	NASDAQ	GT	Thu, May 27, 2004	8.87	8.99	8.75	8.84
3026	NASDAQ	GT	Wed, May 26, 2004	8.86	8.88	8.65	8.81
3025	NASDAQ	GT	Tue, May 25, 2004	8.44	8.84	8.44	8.80
3024	NASDAQ	GT	Mon, May 24, 2004	8.30	8.50	8.30	8.44
3023	NASDAQ	GT	Fri, May 21, 2004	8.30	8.38	8.10	8.24
3022	NASDAQ	GT	Thu, May 20, 2004	8.56	8.56	8.10	8.26
3021	NASDAQ	GT	Wed, May 19, 2004	8.25	8.95	8.22	8.56
3020	NASDAQ	GT	Tue, May 18, 2004	8.02	8.22	7.83	8.16
3019	NASDAQ	GT	Mon, May 17, 2004	7.92	8.00	7.75	7.85
3018	NASDAQ	GT	Fri, May 14, 2004	8.20	8.28	8.00	8.02
3017	NASDAQ	GT	Thu, May 13, 2004	8.18	8.29	8.03	8.20
3016	NASDAQ	GT	Wed, May 12, 2004	8.20	8.21	7.85	8.17
3015	NASDAQ	GT	Tue, May 11, 2004	8.04	8.29	8.01	8.22
3014	NASDAQ	GT	Mon, May 10, 2004	8.30	8.35	7.66	8.00
3013	NASDAQ	GT	Fri, May 7, 2004	8.60	8.66	8.45	8.47
3012	NASDAQ	GT	Thu, May 6, 2004	8.76	8.93	8.60	8.62
3011	NASDAQ	GT	Wed, May 5, 2004	8.71	9.00	8.65	8.96
3010	NASDAQ	GT	Tue, May 4, 2004	8.52	8.72	8.44	8.61
3009	NASDAQ	GT	Mon, May 3, 2004	8.71	8.89	8.55	8.68
3008	NASDAQ	GT	Fri, Apr 30, 2004	8.70	8.81	8.66	8.71
3007	NASDAQ	GT	Thu, Apr 29, 2004	8.90	8.91	8.50	8.71
3006	NASDAQ	GT	Wed, Apr 28, 2004	9.02	9.10	8.80	8.92
3005	NASDAQ	GT	Tue, Apr 27, 2004	9.05	9.25	9.05	9.16
3004	NASDAQ	GT	Mon, Apr 26, 2004	9.20	9.35	9.15	9.19
3003	NASDAQ	GT	Fri, Apr 23, 2004	9.28	9.30	8.97	9.23
3002	NASDAQ	GT	Thu, Apr 22, 2004	8.96	9.29	8.90	9.25
3001	NASDAQ	GT	Wed, Apr 21, 2004	8.80	8.98	8.68	8.92
3000	NASDAQ	GT	Tue, Apr 20, 2004	9.10	9.20	8.87	8.94
2999	NASDAQ	GT	Mon, Apr 19, 2004	8.94	9.15	8.88	9.03
2998	NASDAQ	GT	Fri, Apr 16, 2004	8.80	8.94	8.65	8.90
2997	NASDAQ	GT	Thu, Apr 15, 2004	8.78	8.98	8.75	8.82
2996	NASDAQ	GT	Wed, Apr 14, 2004	8.70	8.85	8.56	8.68
2995	NASDAQ	GT	Tue, Apr 13, 2004	9.10	9.29	8.63	8.73
2994	NASDAQ	GT	Mon, Apr 12, 2004	9.01	9.90	8.95	9.04
2993	NASDAQ	GT	Thu, Apr 8, 2004	8.73	8.78	8.55	8.64
2992	NASDAQ	GT	Wed, Apr 7, 2004	8.44	8.80	8.36	8.69
2991	NASDAQ	GT	Tue, Apr 6, 2004	8.84	8.85	8.40	8.44
2990	NASDAQ	GT	Mon, Apr 5, 2004	9.00	9.05	8.61	8.94
2989	NASDAQ	GT	Fri, Apr 2, 2004	9.15	9.18	8.89	9.01
2988	NASDAQ	GT	Thu, Apr 1, 2004	8.68	9.04	8.65	8.89
2987	NASDAQ	GT	Wed, Mar 31, 2004	8.50	8.72	8.43	8.54
2986	NASDAQ	GT	Tue, Mar 30, 2004	7.95	8.43	7.86	8.42
2985	NASDAQ	GT	Mon, Mar 29, 2004	8.05	8.07	7.80	7.89
2984	NASDAQ	GT	Fri, Mar 26, 2004	7.40	7.59	7.31	7.54
2983	NASDAQ	GT	Thu, Mar 25, 2004	7.25	7.33	7.15	7.30
2982	NASDAQ	GT	Wed, Mar 24, 2004	7.42	7.42	7.06	7.09
2981	NASDAQ	GT	Tue, Mar 23, 2004	7.37	7.51	7.26	7.41
2980	NASDAQ	GT	Mon, Mar 22, 2004	7.50	7.57	7.10	7.28
2979	NASDAQ	GT	Fri, Mar 19, 2004	7.90	7.90	7.55	7.61
2978	NASDAQ	GT	Thu, Mar 18, 2004	7.97	7.99	7.78	7.81
2977	NASDAQ	GT	Wed, Mar 17, 2004	7.71	8.05	7.57	7.98
2976	NASDAQ	GT	Tue, Mar 16, 2004	7.62	7.94	7.42	7.84
2975	NASDAQ	GT	Mon, Mar 15, 2004	7.90	7.90	7.52	7.58
2974	NASDAQ	GT	Fri, Mar 12, 2004	7.77	7.95	7.69	7.90
2973	NASDAQ	GT	Thu, Mar 11, 2004	7.80	7.95	7.65	7.68
2972	NASDAQ	GT	Wed, Mar 10, 2004	8.02	8.10	7.71	7.81
2971	NASDAQ	GT	Tue, Mar 9, 2004	8.20	8.20	7.96	8.12
2970	NASDAQ	GT	Mon, Mar 8, 2004	8.48	8.59	8.19	8.20
2969	NASDAQ	GT	Fri, Mar 5, 2004	8.60	8.72	8.48	8.48
2968	NASDAQ	GT	Thu, Mar 4, 2004	8.63	8.89	8.45	8.68
2967	NASDAQ	GT	Wed, Mar 3, 2004	8.28	8.74	8.26	8.68
2966	NASDAQ	GT	Tue, Mar 2, 2004	8.52	8.55	8.26	8.28
2965	NASDAQ	GT	Mon, Mar 1, 2004	8.43	8.62	8.31	8.50
2964	NASDAQ	GT	Fri, Feb 27, 2004	7.99	8.50	7.99	8.42
2963	NASDAQ	GT	Thu, Feb 26, 2004	8.06	8.15	7.73	7.99
2962	NASDAQ	GT	Wed, Feb 25, 2004	7.88	8.22	7.81	8.06
2961	NASDAQ	GT	Tue, Feb 24, 2004	7.60	7.95	7.56	7.81
2960	NASDAQ	GT	Mon, Feb 23, 2004	8.15	8.35	7.74	7.78
2959	NASDAQ	GT	Fri, Feb 20, 2004	8.38	8.40	8.01	8.15
2958	NASDAQ	GT	Thu, Feb 19, 2004	8.12	8.45	8.12	8.38
2957	NASDAQ	GT	Wed, Feb 18, 2004	8.28	8.50	7.99	8.09
2956	NASDAQ	GT	Tue, Feb 17, 2004	8.41	8.66	8.24	8.36
2955	NASDAQ	GT	Fri, Feb 13, 2004	8.85	8.95	8.50	8.71
2954	NASDAQ	GT	Thu, Feb 12, 2004	8.42	9.14	8.40	8.70
2953	NASDAQ	GT	Wed, Feb 11, 2004	9.89	10.22	8.25	8.96
2952	NASDAQ	GT	Tue, Feb 10, 2004	9.70	9.96	9.60	9.92
2951	NASDAQ	GT	Mon, Feb 9, 2004	9.99	10.20	9.68	9.69
2950	NASDAQ	GT	Fri, Feb 6, 2004	9.30	10.00	9.25	9.97
2949	NASDAQ	GT	Thu, Feb 5, 2004	9.42	9.46	9.08	9.23
2948	NASDAQ	GT	Wed, Feb 4, 2004	9.33	9.85	9.11	9.42
2947	NASDAQ	GT	Tue, Feb 3, 2004	9.52	9.56	9.30	9.33
2946	NASDAQ	GT	Mon, Feb 2, 2004	10.50	11.60	9.50	9.53
2945	NASDAQ	GT	Fri, Jan 30, 2004	9.94	9.94	9.49	9.50
2944	NASDAQ	GT	Thu, Jan 29, 2004	10.45	10.79	9.77	9.95
2943	NASDAQ	GT	Wed, Jan 28, 2004	10.48	11.21	10.24	10.30
2942	NASDAQ	GT	Tue, Jan 27, 2004	10.35	10.62	10.22	10.38
2941	NASDAQ	GT	Mon, Jan 26, 2004	10.26	10.44	10.04	10.39
2940	NASDAQ	GT	Fri, Jan 23, 2004	10.34	10.70	9.92	10.26
2939	NASDAQ	GT	Thu, Jan 22, 2004	10.74	11.97	10.35	10.36
2938	NASDAQ	GT	Wed, Jan 21, 2004	9.42	11.10	9.35	10.74
2937	NASDAQ	GT	Tue, Jan 20, 2004	8.98	9.90	8.95	9.51
2936	NASDAQ	GT	Fri, Jan 16, 2004	8.93	9.00	8.85	8.90
2935	NASDAQ	GT	Thu, Jan 15, 2004	8.96	9.00	8.65	8.88
2934	NASDAQ	GT	Wed, Jan 14, 2004	9.00	9.15	8.89	8.95
2933	NASDAQ	GT	Tue, Jan 13, 2004	8.84	8.90	8.64	8.78
2932	NASDAQ	GT	Mon, Jan 12, 2004	8.90	8.90	8.71	8.83
2931	NASDAQ	GT	Fri, Jan 9, 2004	8.35	9.14	8.25	8.92
2930	NASDAQ	GT	Thu, Jan 8, 2004	8.00	8.45	7.99	8.37
2929	NASDAQ	GT	Wed, Jan 7, 2004	7.95	8.00	7.75	7.95
2928	NASDAQ	GT	Tue, Jan 6, 2004	7.97	8.04	7.91	7.94
2927	NASDAQ	GT	Mon, Jan 5, 2004	8.00	8.06	7.88	8.05
2926	NASDAQ	GT	Fri, Jan 2, 2004	7.87	8.03	7.83	7.86
2925	NASDAQ	GT	Wed, Dec 31, 2003	7.86	7.92	7.80	7.86
2924	NASDAQ	GT	Tue, Dec 30, 2003	7.78	7.88	7.70	7.88
2923	NASDAQ	GT	Mon, Dec 29, 2003	7.83	7.94	7.76	7.88
2922	NASDAQ	GT	Fri, Dec 26, 2003	7.64	7.88	7.63	7.80
2921	NASDAQ	GT	Wed, Dec 24, 2003	7.59	7.68	7.46	7.64
2920	NASDAQ	GT	Tue, Dec 23, 2003	7.18	7.57	7.16	7.57
2919	NASDAQ	GT	Mon, Dec 22, 2003	6.94	7.10	6.94	7.10
2918	NASDAQ	GT	Fri, Dec 19, 2003	7.30	7.31	6.90	6.94
2917	NASDAQ	GT	Thu, Dec 18, 2003	6.92	7.31	6.81	7.21
2916	NASDAQ	GT	Wed, Dec 17, 2003	6.80	6.98	6.71	6.92
2915	NASDAQ	GT	Tue, Dec 16, 2003	6.82	6.90	6.72	6.85
2914	NASDAQ	GT	Mon, Dec 15, 2003	7.04	7.07	6.81	6.82
2913	NASDAQ	GT	Fri, Dec 12, 2003	6.55	6.87	6.53	6.87
2912	NASDAQ	GT	Thu, Dec 11, 2003	6.35	7.08	6.35	6.52
2911	NASDAQ	GT	Wed, Dec 10, 2003	7.36	7.42	7.15	7.36
2910	NASDAQ	GT	Tue, Dec 9, 2003	7.40	7.51	7.33	7.40
2909	NASDAQ	GT	Mon, Dec 8, 2003	7.20	7.42	7.16	7.35
2908	NASDAQ	GT	Fri, Dec 5, 2003	7.09	7.22	7.02	7.20
2907	NASDAQ	GT	Thu, Dec 4, 2003	7.52	7.58	7.15	7.19
2906	NASDAQ	GT	Wed, Dec 3, 2003	6.95	7.57	6.95	7.52
2905	NASDAQ	GT	Tue, Dec 2, 2003	6.81	6.86	6.75	6.79
2904	NASDAQ	GT	Mon, Dec 1, 2003	6.80	6.85	6.75	6.81
2903	NASDAQ	GT	Fri, Nov 28, 2003	6.74	6.82	6.71	6.75
2902	NASDAQ	GT	Wed, Nov 26, 2003	6.85	6.89	6.64	6.84
2901	NASDAQ	GT	Tue, Nov 25, 2003	6.47	6.87	6.46	6.79
2900	NASDAQ	GT	Mon, Nov 24, 2003	6.27	6.50	6.27	6.48
2899	NASDAQ	GT	Fri, Nov 21, 2003	6.36	6.40	6.15	6.22
2898	NASDAQ	GT	Thu, Nov 20, 2003	6.38	6.50	6.33	6.37
2897	NASDAQ	GT	Wed, Nov 19, 2003	6.33	6.54	6.33	6.48
2896	NASDAQ	GT	Tue, Nov 18, 2003	6.57	6.62	6.29	6.34
2895	NASDAQ	GT	Mon, Nov 17, 2003	6.57	6.80	6.52	6.64
2894	NASDAQ	GT	Fri, Nov 14, 2003	6.86	6.90	6.70	6.73
2893	NASDAQ	GT	Thu, Nov 13, 2003	6.72	6.90	6.67	6.76
2892	NASDAQ	GT	Wed, Nov 12, 2003	6.72	6.84	6.63	6.77
2891	NASDAQ	GT	Tue, Nov 11, 2003	6.70	6.74	6.54	6.62
2890	NASDAQ	GT	Mon, Nov 10, 2003	6.95	6.96	6.61	6.70
2889	NASDAQ	GT	Fri, Nov 7, 2003	7.04	7.05	6.90	6.97
2888	NASDAQ	GT	Thu, Nov 6, 2003	7.04	7.09	6.94	6.99
2887	NASDAQ	GT	Wed, Nov 5, 2003	6.99	7.00	6.82	7.00
2886	NASDAQ	GT	Tue, Nov 4, 2003	6.90	7.02	6.83	6.99
2885	NASDAQ	GT	Mon, Nov 3, 2003	6.86	7.07	6.86	7.00
2884	NASDAQ	GT	Fri, Oct 31, 2003	6.94	7.10	6.79	6.86
2883	NASDAQ	GT	Thu, Oct 30, 2003	6.80	7.05	6.75	6.90
2882	NASDAQ	GT	Wed, Oct 29, 2003	6.56	6.80	6.52	6.72
2881	NASDAQ	GT	Tue, Oct 28, 2003	6.33	6.56	6.32	6.55
2880	NASDAQ	GT	Mon, Oct 27, 2003	6.31	6.43	6.29	6.34
2879	NASDAQ	GT	Fri, Oct 24, 2003	6.23	6.31	6.15	6.29
2878	NASDAQ	GT	Thu, Oct 23, 2003	5.55	6.65	5.55	6.19
2877	NASDAQ	GT	Wed, Oct 22, 2003	7.00	7.07	6.76	6.83
2876	NASDAQ	GT	Tue, Oct 21, 2003	6.75	6.83	6.66	6.81
2875	NASDAQ	GT	Mon, Oct 20, 2003	6.88	6.88	6.53	6.76
2874	NASDAQ	GT	Fri, Oct 17, 2003	7.02	7.08	6.85	6.85
2873	NASDAQ	GT	Thu, Oct 16, 2003	7.03	7.10	6.93	7.00
2872	NASDAQ	GT	Wed, Oct 15, 2003	7.15	7.20	7.00	7.03
2871	NASDAQ	GT	Tue, Oct 14, 2003	7.14	7.19	6.98	7.10
2870	NASDAQ	GT	Mon, Oct 13, 2003	7.12	7.20	7.03	7.14
2869	NASDAQ	GT	Fri, Oct 10, 2003	7.19	7.22	7.01	7.12
2868	NASDAQ	GT	Thu, Oct 9, 2003	7.20	7.25	7.03	7.15
2867	NASDAQ	GT	Wed, Oct 8, 2003	7.25	7.25	7.10	7.11
2866	NASDAQ	GT	Tue, Oct 7, 2003	6.90	7.20	6.90	7.20
2865	NASDAQ	GT	Mon, Oct 6, 2003	7.05	7.10	6.90	6.91
2864	NASDAQ	GT	Fri, Oct 3, 2003	7.02	7.20	6.84	7.00
2863	NASDAQ	GT	Thu, Oct 2, 2003	6.65	6.90	6.61	6.86
2862	NASDAQ	GT	Wed, Oct 1, 2003	6.65	6.70	6.53	6.56
2861	NASDAQ	GT	Tue, Sep 30, 2003	6.78	6.78	6.50	6.57
2860	NASDAQ	GT	Mon, Sep 29, 2003	6.63	6.78	6.55	6.63
2859	NASDAQ	GT	Fri, Sep 26, 2003	6.77	6.79	6.51	6.59
2858	NASDAQ	GT	Thu, Sep 25, 2003	7.05	7.14	6.70	6.77
2857	NASDAQ	GT	Wed, Sep 24, 2003	7.41	7.42	7.12	7.14
2856	NASDAQ	GT	Tue, Sep 23, 2003	7.63	7.64	7.14	7.40
2855	NASDAQ	GT	Mon, Sep 22, 2003	7.94	7.94	7.44	7.47
2854	NASDAQ	GT	Fri, Sep 19, 2003	7.81	8.04	7.70	8.04
2853	NASDAQ	GT	Thu, Sep 18, 2003	7.99	7.99	7.80	7.89
2852	NASDAQ	GT	Wed, Sep 17, 2003	8.10	8.16	8.01	8.03
2851	NASDAQ	GT	Tue, Sep 16, 2003	8.03	8.16	8.00	8.10
2850	NASDAQ	GT	Mon, Sep 15, 2003	8.00	8.19	7.87	8.03
2849	NASDAQ	GT	Fri, Sep 12, 2003	7.68	7.99	7.65	7.98
2848	NASDAQ	GT	Thu, Sep 11, 2003	7.48	7.65	7.48	7.65
2847	NASDAQ	GT	Wed, Sep 10, 2003	7.52	7.58	7.38	7.45
2846	NASDAQ	GT	Tue, Sep 9, 2003	7.78	7.79	7.40	7.62
2845	NASDAQ	GT	Mon, Sep 8, 2003	7.68	7.90	7.65	7.76
2844	NASDAQ	GT	Fri, Sep 5, 2003	7.16	7.76	7.16	7.58
2843	NASDAQ	GT	Thu, Sep 4, 2003	7.52	7.53	7.13	7.32
2842	NASDAQ	GT	Wed, Sep 3, 2003	7.89	8.09	7.46	7.54
2841	NASDAQ	GT	Tue, Sep 2, 2003	7.16	7.67	7.15	7.66
2840	NASDAQ	GT	Fri, Aug 29, 2003	7.00	7.17	6.60	7.12
2839	NASDAQ	GT	Thu, Aug 28, 2003	6.55	6.68	6.54	6.62
2838	NASDAQ	GT	Wed, Aug 27, 2003	6.57	6.59	6.47	6.54
2837	NASDAQ	GT	Tue, Aug 26, 2003	6.48	6.57	6.40	6.57
2836	NASDAQ	GT	Mon, Aug 25, 2003	6.37	6.44	6.17	6.40
2835	NASDAQ	GT	Fri, Aug 22, 2003	6.60	6.80	6.35	6.36
2834	NASDAQ	GT	Thu, Aug 21, 2003	6.80	6.95	6.55	6.56
2833	NASDAQ	GT	Wed, Aug 20, 2003	6.25	6.34	6.02	6.30
2832	NASDAQ	GT	Tue, Aug 19, 2003	5.90	6.28	5.72	6.25
2831	NASDAQ	GT	Mon, Aug 18, 2003	5.62	5.85	5.62	5.81
2830	NASDAQ	GT	Fri, Aug 15, 2003	5.43	5.85	5.32	5.59
2829	NASDAQ	GT	Thu, Aug 14, 2003	5.30	5.41	5.23	5.39
2828	NASDAQ	GT	Wed, Aug 13, 2003	5.35	5.35	5.20	5.27
2827	NASDAQ	GT	Tue, Aug 12, 2003	5.22	5.35	5.19	5.35
2826	NASDAQ	GT	Mon, Aug 11, 2003	5.25	5.25	5.14	5.20
2825	NASDAQ	GT	Fri, Aug 8, 2003	5.19	5.26	5.12	5.15
2824	NASDAQ	GT	Thu, Aug 7, 2003	5.30	5.34	5.10	5.18
2823	NASDAQ	GT	Wed, Aug 6, 2003	5.39	5.45	5.26	5.39
2822	NASDAQ	GT	Tue, Aug 5, 2003	5.59	5.64	5.39	5.39
2821	NASDAQ	GT	Mon, Aug 4, 2003	5.70	5.75	5.60	5.69
2820	NASDAQ	GT	Fri, Aug 1, 2003	5.51	5.73	5.50	5.66
2819	NASDAQ	GT	Thu, Jul 31, 2003	5.80	5.80	5.48	5.51
2818	NASDAQ	GT	Wed, Jul 30, 2003	5.22	6.05	5.18	5.54
2817	NASDAQ	GT	Tue, Jul 29, 2003	5.35	5.47	5.17	5.17
2816	NASDAQ	GT	Mon, Jul 28, 2003	5.20	5.40	5.13	5.39
2815	NASDAQ	GT	Fri, Jul 25, 2003	4.97	5.24	4.92	5.13
2814	NASDAQ	GT	Thu, Jul 24, 2003	4.98	5.02	4.87	4.89
2813	NASDAQ	GT	Wed, Jul 23, 2003	5.07	5.08	4.49	4.88
2812	NASDAQ	GT	Tue, Jul 22, 2003	5.03	5.08	5.01	5.02
2811	NASDAQ	GT	Mon, Jul 21, 2003	5.14	5.18	5.01	5.04
2810	NASDAQ	GT	Fri, Jul 18, 2003	5.20	5.23	5.10	5.18
2809	NASDAQ	GT	Thu, Jul 17, 2003	5.26	5.27	5.08	5.10
2808	NASDAQ	GT	Wed, Jul 16, 2003	5.22	5.30	5.19	5.26
2807	NASDAQ	GT	Tue, Jul 15, 2003	5.35	5.44	5.21	5.21
2806	NASDAQ	GT	Mon, Jul 14, 2003	5.20	5.38	5.19	5.30
2805	NASDAQ	GT	Fri, Jul 11, 2003	5.30	5.30	5.19	5.20
2804	NASDAQ	GT	Thu, Jul 10, 2003	5.36	5.36	5.18	5.21
2803	NASDAQ	GT	Wed, Jul 9, 2003	5.26	5.43	5.24	5.33
2802	NASDAQ	GT	Tue, Jul 8, 2003	5.54	5.57	5.15	5.25
2801	NASDAQ	GT	Mon, Jul 7, 2003	5.40	5.62	5.40	5.55
2800	NASDAQ	GT	Thu, Jul 3, 2003	5.40	5.47	5.29	5.30
2799	NASDAQ	GT	Wed, Jul 2, 2003	5.38	5.60	5.34	5.44
2798	NASDAQ	GT	Tue, Jul 1, 2003	5.25	5.39	5.06	5.30
2797	NASDAQ	GT	Mon, Jun 30, 2003	5.51	5.62	5.21	5.25
2796	NASDAQ	GT	Fri, Jun 27, 2003	5.76	5.87	5.59	5.59
2795	NASDAQ	GT	Thu, Jun 26, 2003	5.83	5.88	5.67	5.75
2794	NASDAQ	GT	Wed, Jun 25, 2003	6.07	6.09	5.79	5.83
2793	NASDAQ	GT	Tue, Jun 24, 2003	6.19	6.20	5.73	6.09
2792	NASDAQ	GT	Mon, Jun 23, 2003	6.64	6.64	6.02	6.19
2791	NASDAQ	GT	Fri, Jun 20, 2003	6.72	6.91	6.62	6.64
2790	NASDAQ	GT	Thu, Jun 19, 2003	7.01	7.03	6.68	6.72
2789	NASDAQ	GT	Wed, Jun 18, 2003	6.96	7.08	6.92	7.01
2788	NASDAQ	GT	Tue, Jun 17, 2003	6.96	7.10	6.90	6.96
2787	NASDAQ	GT	Mon, Jun 16, 2003	6.92	7.05	6.75	6.96
2786	NASDAQ	GT	Fri, Jun 13, 2003	6.98	7.02	6.70	6.72
2785	NASDAQ	GT	Thu, Jun 12, 2003	7.00	7.18	6.90	7.04
2784	NASDAQ	GT	Wed, Jun 11, 2003	6.84	6.95	6.76	6.91
2783	NASDAQ	GT	Tue, Jun 10, 2003	6.74	6.84	6.72	6.83
2782	NASDAQ	GT	Mon, Jun 9, 2003	6.97	6.97	6.63	6.70
2781	NASDAQ	GT	Fri, Jun 6, 2003	7.18	7.35	6.75	6.89
2780	NASDAQ	GT	Thu, Jun 5, 2003	6.76	7.14	6.70	7.12
2779	NASDAQ	GT	Wed, Jun 4, 2003	6.55	6.75	6.52	6.75
2778	NASDAQ	GT	Tue, Jun 3, 2003	6.68	6.70	6.43	6.54
2777	NASDAQ	GT	Mon, Jun 2, 2003	6.62	6.78	6.52	6.62
2776	NASDAQ	GT	Fri, May 30, 2003	6.54	6.68	6.51	6.52
2775	NASDAQ	GT	Thu, May 29, 2003	6.74	6.85	6.43	6.56
2774	NASDAQ	GT	Wed, May 28, 2003	6.54	6.80	6.50	6.69
2773	NASDAQ	GT	Tue, May 27, 2003	6.52	6.55	6.38	6.48
2772	NASDAQ	GT	Fri, May 23, 2003	6.78	6.78	6.52	6.52
2771	NASDAQ	GT	Thu, May 22, 2003	6.52	6.75	6.43	6.63
2770	NASDAQ	GT	Wed, May 21, 2003	6.49	6.50	6.32	6.49
2769	NASDAQ	GT	Tue, May 20, 2003	6.87	6.98	6.31	6.48
2768	NASDAQ	GT	Mon, May 19, 2003	7.26	7.27	6.80	6.81
2767	NASDAQ	GT	Fri, May 16, 2003	7.06	7.31	6.85	7.31
2766	NASDAQ	GT	Thu, May 15, 2003	6.59	7.11	6.48	7.06
2765	NASDAQ	GT	Wed, May 14, 2003	6.60	6.66	6.42	6.54
2764	NASDAQ	GT	Tue, May 13, 2003	6.54	6.74	6.53	6.59
2763	NASDAQ	GT	Mon, May 12, 2003	6.61	6.90	6.53	6.72
2762	NASDAQ	GT	Fri, May 9, 2003	6.43	6.67	6.43	6.67
2761	NASDAQ	GT	Thu, May 8, 2003	6.69	6.69	6.36	6.43
2760	NASDAQ	GT	Wed, May 7, 2003	7.02	7.07	6.80	6.82
2759	NASDAQ	GT	Tue, May 6, 2003	6.94	7.12	6.88	7.07
2758	NASDAQ	GT	Mon, May 5, 2003	6.75	6.84	6.54	6.84
2757	NASDAQ	GT	Fri, May 2, 2003	6.20	6.59	6.01	6.35
2756	NASDAQ	GT	Thu, May 1, 2003	5.75	6.17	5.64	6.17
2755	NASDAQ	GT	Wed, Apr 30, 2003	5.50	5.80	5.26	5.72
2754	NASDAQ	GT	Tue, Apr 29, 2003	5.82	6.02	5.73	5.95
2753	NASDAQ	GT	Mon, Apr 28, 2003	5.55	5.82	5.55	5.75
2752	NASDAQ	GT	Fri, Apr 25, 2003	5.70	5.78	5.45	5.55
2751	NASDAQ	GT	Thu, Apr 24, 2003	5.98	5.98	5.63	5.66
2750	NASDAQ	GT	Wed, Apr 23, 2003	5.75	5.98	5.61	5.98
2749	NASDAQ	GT	Tue, Apr 22, 2003	5.22	5.79	5.20	5.59
2748	NASDAQ	GT	Mon, Apr 21, 2003	4.92	5.22	4.90	5.22
2747	NASDAQ	GT	Thu, Apr 17, 2003	4.85	5.04	4.76	4.90
2746	NASDAQ	GT	Wed, Apr 16, 2003	5.02	5.09	4.87	4.89
2745	NASDAQ	GT	Tue, Apr 15, 2003	4.80	5.10	4.78	4.90
2744	NASDAQ	GT	Mon, Apr 14, 2003	4.72	4.79	4.60	4.76
2743	NASDAQ	GT	Fri, Apr 11, 2003	4.90	4.91	4.55	4.72
2742	NASDAQ	GT	Thu, Apr 10, 2003	5.15	5.17	4.89	4.90
2741	NASDAQ	GT	Wed, Apr 9, 2003	5.34	5.40	5.16	5.17
2740	NASDAQ	GT	Tue, Apr 8, 2003	5.56	5.58	5.17	5.34
2739	NASDAQ	GT	Mon, Apr 7, 2003	5.89	6.05	5.50	5.56
2738	NASDAQ	GT	Fri, Apr 4, 2003	5.74	5.94	5.72	5.79
2737	NASDAQ	GT	Thu, Apr 3, 2003	5.42	5.87	5.38	5.74
2736	NASDAQ	GT	Wed, Apr 2, 2003	5.39	5.48	5.30	5.41
2735	NASDAQ	GT	Tue, Apr 1, 2003	5.17	5.45	5.10	5.17
2734	NASDAQ	GT	Mon, Mar 31, 2003	5.09	5.20	4.86	5.17
2733	NASDAQ	GT	Fri, Mar 28, 2003	5.31	5.42	5.16	5.16
2732	NASDAQ	GT	Thu, Mar 27, 2003	5.01	5.40	4.97	5.31
2731	NASDAQ	GT	Wed, Mar 26, 2003	5.10	5.12	5.05	5.05
2730	NASDAQ	GT	Tue, Mar 25, 2003	4.97	5.16	4.92	5.10
2729	NASDAQ	GT	Mon, Mar 24, 2003	5.26	5.27	4.87	4.97
2728	NASDAQ	GT	Fri, Mar 21, 2003	4.85	5.35	4.74	5.35
2727	NASDAQ	GT	Thu, Mar 20, 2003	4.40	4.78	4.27	4.61
2726	NASDAQ	GT	Wed, Mar 19, 2003	4.26	4.55	4.26	4.40
2725	NASDAQ	GT	Tue, Mar 18, 2003	3.50	4.30	3.50	4.24
2724	NASDAQ	GT	Mon, Mar 17, 2003	3.87	4.10	3.80	4.07
2723	NASDAQ	GT	Fri, Mar 14, 2003	4.01	4.06	3.89	3.92
2722	NASDAQ	GT	Thu, Mar 13, 2003	3.95	4.01	3.85	3.98
2721	NASDAQ	GT	Wed, Mar 12, 2003	3.98	4.00	3.77	3.87
2720	NASDAQ	GT	Tue, Mar 11, 2003	3.90	3.99	3.79	3.83
2719	NASDAQ	GT	Mon, Mar 10, 2003	4.20	4.20	3.89	3.90
2718	NASDAQ	GT	Fri, Mar 7, 2003	4.11	4.22	4.03	4.20
2717	NASDAQ	GT	Thu, Mar 6, 2003	4.34	4.34	4.15	4.17
2716	NASDAQ	GT	Wed, Mar 5, 2003	4.20	4.49	4.07	4.29
2715	NASDAQ	GT	Tue, Mar 4, 2003	4.05	4.08	4.00	4.00
2714	NASDAQ	GT	Mon, Mar 3, 2003	4.01	4.16	4.00	4.08
2713	NASDAQ	GT	Fri, Feb 28, 2003	4.10	4.13	3.99	4.00
2712	NASDAQ	GT	Thu, Feb 27, 2003	4.09	4.12	4.01	4.11
2711	NASDAQ	GT	Wed, Feb 26, 2003	4.05	4.10	3.95	3.99
2710	NASDAQ	GT	Tue, Feb 25, 2003	4.03	4.18	3.95	4.10
2709	NASDAQ	GT	Mon, Feb 24, 2003	4.08	4.16	4.06	4.06
2708	NASDAQ	GT	Fri, Feb 21, 2003	4.25	4.36	4.15	4.25
2707	NASDAQ	GT	Thu, Feb 20, 2003	4.25	4.27	4.08	4.25
2706	NASDAQ	GT	Wed, Feb 19, 2003	4.24	4.26	4.06	4.21
2705	NASDAQ	GT	Tue, Feb 18, 2003	4.03	4.43	4.03	4.25
2704	NASDAQ	GT	Fri, Feb 14, 2003	4.08	4.14	3.93	4.03
2703	NASDAQ	GT	Thu, Feb 13, 2003	4.05	4.14	3.93	4.07
2702	NASDAQ	GT	Wed, Feb 12, 2003	4.16	4.18	3.96	4.02
2701	NASDAQ	GT	Tue, Feb 11, 2003	4.44	4.46	4.15	4.20
2700	NASDAQ	GT	Mon, Feb 10, 2003	4.10	4.50	4.10	4.38
2699	NASDAQ	GT	Fri, Feb 7, 2003	3.90	4.17	3.85	4.04
2698	NASDAQ	GT	Thu, Feb 6, 2003	3.35	3.65	3.35	3.57
2697	NASDAQ	GT	Wed, Feb 5, 2003	4.21	4.30	3.61	3.67
2696	NASDAQ	GT	Tue, Feb 4, 2003	5.15	5.15	4.22	4.52
2695	NASDAQ	GT	Mon, Feb 3, 2003	5.31	5.36	5.15	5.17
2694	NASDAQ	GT	Fri, Jan 31, 2003	5.37	5.43	5.12	5.30
2693	NASDAQ	GT	Thu, Jan 30, 2003	5.95	6.00	5.23	5.35
2692	NASDAQ	GT	Wed, Jan 29, 2003	6.06	6.06	5.73	5.89
2691	NASDAQ	GT	Tue, Jan 28, 2003	6.10	6.17	6.05	6.07
2690	NASDAQ	GT	Mon, Jan 27, 2003	6.31	6.36	5.99	6.04
2689	NASDAQ	GT	Fri, Jan 24, 2003	6.66	6.72	6.43	6.46
2688	NASDAQ	GT	Thu, Jan 23, 2003	6.62	6.83	6.61	6.67
2687	NASDAQ	GT	Wed, Jan 22, 2003	6.75	6.77	6.55	6.57
2686	NASDAQ	GT	Tue, Jan 21, 2003	6.81	6.94	6.75	6.86
2685	NASDAQ	GT	Fri, Jan 17, 2003	6.82	6.92	6.72	6.76
2684	NASDAQ	GT	Thu, Jan 16, 2003	7.01	7.03	6.81	6.86
2683	NASDAQ	GT	Wed, Jan 15, 2003	7.29	7.30	6.97	6.98
2682	NASDAQ	GT	Tue, Jan 14, 2003	7.14	7.33	7.10	7.27
2681	NASDAQ	GT	Mon, Jan 13, 2003	7.10	7.14	7.01	7.14
2680	NASDAQ	GT	Fri, Jan 10, 2003	6.96	7.07	6.92	7.06
2679	NASDAQ	GT	Thu, Jan 9, 2003	6.95	7.07	6.95	6.99
2678	NASDAQ	GT	Wed, Jan 8, 2003	7.00	7.07	6.90	6.92
2677	NASDAQ	GT	Tue, Jan 7, 2003	7.11	7.21	7.03	7.03
2676	NASDAQ	GT	Mon, Jan 6, 2003	6.78	7.11	6.78	7.08
2675	NASDAQ	GT	Fri, Jan 3, 2003	7.00	7.03	6.76	6.78
2674	NASDAQ	GT	Thu, Jan 2, 2003	6.90	7.04	6.81	7.02
2673	NASDAQ	GT	Tue, Dec 31, 2002	6.74	6.99	6.73	6.81
2672	NASDAQ	GT	Mon, Dec 30, 2002	6.60	6.77	6.56	6.74
2671	NASDAQ	GT	Fri, Dec 27, 2002	6.74	6.75	6.59	6.60
2670	NASDAQ	GT	Thu, Dec 26, 2002	6.64	6.86	6.64	6.71
2669	NASDAQ	GT	Tue, Dec 24, 2002	6.69	6.70	6.61	6.63
2668	NASDAQ	GT	Mon, Dec 23, 2002	6.80	6.80	6.62	6.64
2667	NASDAQ	GT	Fri, Dec 20, 2002	6.83	6.99	6.70	6.80
2666	NASDAQ	GT	Thu, Dec 19, 2002	6.89	6.95	6.63	6.64
2665	NASDAQ	GT	Wed, Dec 18, 2002	7.30	7.30	6.87	6.91
2664	NASDAQ	GT	Tue, Dec 17, 2002	7.48	7.48	7.31	7.33
2663	NASDAQ	GT	Mon, Dec 16, 2002	7.13	7.48	7.13	7.48
2662	NASDAQ	GT	Fri, Dec 13, 2002	7.23	7.28	7.11	7.12
2661	NASDAQ	GT	Thu, Dec 12, 2002	7.40	7.43	7.18	7.28
2660	NASDAQ	GT	Wed, Dec 11, 2002	7.44	7.48	7.28	7.40
2659	NASDAQ	GT	Tue, Dec 10, 2002	7.28	7.50	7.20	7.47
2658	NASDAQ	GT	Mon, Dec 9, 2002	7.55	7.57	7.20	7.20
2657	NASDAQ	GT	Fri, Dec 6, 2002	7.69	7.69	7.45	7.51
2656	NASDAQ	GT	Thu, Dec 5, 2002	7.67	7.79	7.59	7.69
2655	NASDAQ	GT	Wed, Dec 4, 2002	7.60	7.80	7.25	7.65
2654	NASDAQ	GT	Tue, Dec 3, 2002	8.14	8.17	7.70	7.76
2653	NASDAQ	GT	Mon, Dec 2, 2002	8.30	8.35	8.06	8.20
2652	NASDAQ	GT	Fri, Nov 29, 2002	8.25	8.34	8.18	8.24
2651	NASDAQ	GT	Wed, Nov 27, 2002	7.90	8.21	7.89	8.20
2650	NASDAQ	GT	Tue, Nov 26, 2002	7.98	7.98	7.81	7.88
2649	NASDAQ	GT	Mon, Nov 25, 2002	8.05	8.08	7.76	7.98
2648	NASDAQ	GT	Fri, Nov 22, 2002	7.49	8.05	7.35	8.02
2647	NASDAQ	GT	Thu, Nov 21, 2002	7.10	7.70	7.05	7.52
2646	NASDAQ	GT	Wed, Nov 20, 2002	6.93	7.08	6.91	7.00
2645	NASDAQ	GT	Tue, Nov 19, 2002	6.97	7.09	6.86	6.93
2644	NASDAQ	GT	Mon, Nov 18, 2002	6.96	7.19	6.95	6.97
2643	NASDAQ	GT	Fri, Nov 15, 2002	7.10	7.10	6.81	6.95
2642	NASDAQ	GT	Thu, Nov 14, 2002	7.16	7.18	6.97	7.10
2641	NASDAQ	GT	Wed, Nov 13, 2002	6.95	7.01	6.56	6.93
2640	NASDAQ	GT	Tue, Nov 12, 2002	6.81	7.20	6.50	6.87
2639	NASDAQ	GT	Mon, Nov 11, 2002	7.10	7.11	6.75	6.81
2638	NASDAQ	GT	Fri, Nov 8, 2002	7.46	7.50	7.07	7.13
2637	NASDAQ	GT	Thu, Nov 7, 2002	7.61	7.70	7.33	7.56
2636	NASDAQ	GT	Wed, Nov 6, 2002	7.34	7.69	7.31	7.61
2635	NASDAQ	GT	Tue, Nov 5, 2002	7.27	7.38	6.87	7.34
2634	NASDAQ	GT	Mon, Nov 4, 2002	7.05	7.59	6.99	7.26
2633	NASDAQ	GT	Fri, Nov 1, 2002	7.09	7.10	6.61	6.81
2632	NASDAQ	GT	Thu, Oct 31, 2002	8.07	8.08	6.98	7.10
2631	NASDAQ	GT	Wed, Oct 30, 2002	8.83	9.05	7.65	8.11
2630	NASDAQ	GT	Tue, Oct 29, 2002	9.26	9.41	8.59	8.82
2629	NASDAQ	GT	Mon, Oct 28, 2002	9.20	9.60	9.20	9.25
2628	NASDAQ	GT	Fri, Oct 25, 2002	9.16	9.29	9.00	9.06
2627	NASDAQ	GT	Thu, Oct 24, 2002	9.38	9.90	9.15	9.26
2626	NASDAQ	GT	Wed, Oct 23, 2002	9.40	9.53	9.10	9.32
2625	NASDAQ	GT	Tue, Oct 22, 2002	8.68	9.45	8.50	9.36
2624	NASDAQ	GT	Mon, Oct 21, 2002	8.44	8.85	8.18	8.68
2623	NASDAQ	GT	Fri, Oct 18, 2002	8.50	8.51	8.10	8.37
2622	NASDAQ	GT	Thu, Oct 17, 2002	8.50	8.85	8.46	8.67
2621	NASDAQ	GT	Wed, Oct 16, 2002	8.97	8.97	8.20	8.21
2620	NASDAQ	GT	Tue, Oct 15, 2002	8.90	8.97	8.60	8.97
2619	NASDAQ	GT	Mon, Oct 14, 2002	8.16	8.20	7.90	8.12
2618	NASDAQ	GT	Fri, Oct 11, 2002	7.52	8.30	7.51	8.16
2617	NASDAQ	GT	Thu, Oct 10, 2002	7.16	7.66	7.07	7.34
2616	NASDAQ	GT	Wed, Oct 9, 2002	7.80	7.84	7.10	7.11
2615	NASDAQ	GT	Tue, Oct 8, 2002	8.08	8.20	7.62	7.80
2614	NASDAQ	GT	Mon, Oct 7, 2002	8.34	8.42	7.90	7.90
2613	NASDAQ	GT	Fri, Oct 4, 2002	8.50	8.65	8.05	8.34
2612	NASDAQ	GT	Thu, Oct 3, 2002	8.62	8.73	8.33	8.46
2611	NASDAQ	GT	Wed, Oct 2, 2002	9.23	9.23	8.33	8.60
2610	NASDAQ	GT	Tue, Oct 1, 2002	8.96	9.34	8.57	9.34
2609	NASDAQ	GT	Mon, Sep 30, 2002	8.85	9.13	8.51	8.89
2608	NASDAQ	GT	Fri, Sep 27, 2002	9.21	9.27	8.90	8.95
2607	NASDAQ	GT	Thu, Sep 26, 2002	8.90	9.29	8.78	9.22
2606	NASDAQ	GT	Wed, Sep 25, 2002	8.59	8.77	8.15	8.77
2605	NASDAQ	GT	Tue, Sep 24, 2002	9.08	9.10	8.03	8.49
2604	NASDAQ	GT	Mon, Sep 23, 2002	10.12	10.14	9.07	9.07
2603	NASDAQ	GT	Fri, Sep 20, 2002	10.60	10.75	10.16	10.19
2602	NASDAQ	GT	Thu, Sep 19, 2002	10.80	11.06	10.53	10.59
2601	NASDAQ	GT	Wed, Sep 18, 2002	11.50	11.58	10.56	10.94
2600	NASDAQ	GT	Tue, Sep 17, 2002	12.37	12.38	11.67	11.68
2599	NASDAQ	GT	Mon, Sep 16, 2002	12.48	12.60	12.36	12.42
2598	NASDAQ	GT	Fri, Sep 13, 2002	12.70	12.70	12.29	12.46
2597	NASDAQ	GT	Thu, Sep 12, 2002	13.04	13.08	12.68	12.75
2596	NASDAQ	GT	Wed, Sep 11, 2002	13.10	13.19	12.96	13.08
2595	NASDAQ	GT	Tue, Sep 10, 2002	12.75	13.18	12.60	13.09
2594	NASDAQ	GT	Mon, Sep 9, 2002	12.62	12.74	12.42	12.74
2593	NASDAQ	GT	Fri, Sep 6, 2002	12.75	12.86	12.69	12.72
2592	NASDAQ	GT	Thu, Sep 5, 2002	12.75	12.80	12.49	12.69
2591	NASDAQ	GT	Wed, Sep 4, 2002	12.55	12.92	12.52	12.87
2590	NASDAQ	GT	Tue, Sep 3, 2002	13.24	13.24	12.55	12.61
2589	NASDAQ	GT	Fri, Aug 30, 2002	13.83	14.00	13.52	13.52
2588	NASDAQ	GT	Thu, Aug 29, 2002	14.10	14.11	13.77	14.03
2587	NASDAQ	GT	Wed, Aug 28, 2002	14.62	14.62	14.00	14.11
2586	NASDAQ	GT	Tue, Aug 27, 2002	14.85	14.99	14.50	14.67
2585	NASDAQ	GT	Mon, Aug 26, 2002	14.88	14.88	14.50	14.76
2584	NASDAQ	GT	Fri, Aug 23, 2002	14.75	14.85	14.45	14.78
2583	NASDAQ	GT	Thu, Aug 22, 2002	14.54	14.84	14.45	14.60
2582	NASDAQ	GT	Wed, Aug 21, 2002	14.20	14.81	14.05	14.44
2581	NASDAQ	GT	Tue, Aug 20, 2002	14.50	14.58	14.10	14.10
2580	NASDAQ	GT	Mon, Aug 19, 2002	14.55	14.90	14.46	14.50
2579	NASDAQ	GT	Fri, Aug 16, 2002	14.27	14.56	13.78	14.55
2578	NASDAQ	GT	Thu, Aug 15, 2002	14.50	14.74	14.10	14.58
2577	NASDAQ	GT	Wed, Aug 14, 2002	14.54	14.79	13.17	14.38
2576	NASDAQ	GT	Tue, Aug 13, 2002	15.09	15.09	14.75	14.79
2575	NASDAQ	GT	Mon, Aug 12, 2002	15.75	15.76	15.15	15.20
2574	NASDAQ	GT	Fri, Aug 9, 2002	15.65	16.09	15.60	15.99
2573	NASDAQ	GT	Thu, Aug 8, 2002	15.58	16.08	15.30	16.04
2572	NASDAQ	GT	Wed, Aug 7, 2002	15.75	15.83	15.06	15.61
2571	NASDAQ	GT	Tue, Aug 6, 2002	15.10	15.99	15.07	15.67
2570	NASDAQ	GT	Mon, Aug 5, 2002	15.71	15.85	14.87	14.92
2569	NASDAQ	GT	Fri, Aug 2, 2002	17.05	17.13	15.54	15.71
2568	NASDAQ	GT	Thu, Aug 1, 2002	17.25	17.50	16.92	17.40
2567	NASDAQ	GT	Wed, Jul 31, 2002	17.30	17.74	17.01	17.44
2566	NASDAQ	GT	Tue, Jul 30, 2002	17.75	18.20	17.10	17.55
2565	NASDAQ	GT	Mon, Jul 29, 2002	17.25	18.00	16.49	17.85
2564	NASDAQ	GT	Fri, Jul 26, 2002	17.01	17.23	15.93	16.45
2563	NASDAQ	GT	Thu, Jul 25, 2002	16.96	17.06	15.98	17.01
2562	NASDAQ	GT	Wed, Jul 24, 2002	15.05	17.00	14.91	16.96
2561	NASDAQ	GT	Tue, Jul 23, 2002	16.47	16.65	15.06	15.25
2560	NASDAQ	GT	Mon, Jul 22, 2002	16.00	16.60	15.27	15.85
2559	NASDAQ	GT	Fri, Jul 19, 2002	15.91	16.09	15.14	16.01
2558	NASDAQ	GT	Thu, Jul 18, 2002	16.25	16.50	15.81	15.91
2557	NASDAQ	GT	Wed, Jul 17, 2002	16.65	16.95	16.07	16.30
2556	NASDAQ	GT	Tue, Jul 16, 2002	16.85	16.85	16.01	16.54
2555	NASDAQ	GT	Mon, Jul 15, 2002	16.70	19.66	15.88	16.75
2554	NASDAQ	GT	Fri, Jul 12, 2002	16.83	17.05	16.47	16.71
2553	NASDAQ	GT	Thu, Jul 11, 2002	16.80	17.32	15.92	16.88
2552	NASDAQ	GT	Wed, Jul 10, 2002	17.55	17.76	16.84	16.93
2551	NASDAQ	GT	Tue, Jul 9, 2002	18.25	18.38	17.50	17.55
2550	NASDAQ	GT	Mon, Jul 8, 2002	18.62	18.69	18.15	18.30
2549	NASDAQ	GT	Fri, Jul 5, 2002	17.84	18.61	17.65	18.52
2548	NASDAQ	GT	Wed, Jul 3, 2002	17.67	17.67	16.78	17.59
2547	NASDAQ	GT	Tue, Jul 2, 2002	18.05	18.16	17.49	17.68
2546	NASDAQ	GT	Mon, Jul 1, 2002	18.85	18.86	18.12	18.16
2545	NASDAQ	GT	Fri, Jun 28, 2002	18.55	19.00	18.55	18.71
2544	NASDAQ	GT	Thu, Jun 27, 2002	18.95	18.98	18.40	18.50
2543	NASDAQ	GT	Wed, Jun 26, 2002	18.70	18.80	18.25	18.75
2542	NASDAQ	GT	Tue, Jun 25, 2002	18.98	19.30	18.65	18.77
2541	NASDAQ	GT	Mon, Jun 24, 2002	18.90	19.12	18.56	18.97
2540	NASDAQ	GT	Fri, Jun 21, 2002	18.78	19.38	18.77	19.11
2539	NASDAQ	GT	Thu, Jun 20, 2002	19.40	19.56	18.77	18.78
2538	NASDAQ	GT	Wed, Jun 19, 2002	20.36	20.60	19.63	19.84
2537	NASDAQ	GT	Tue, Jun 18, 2002	19.35	20.06	19.03	20.00
2536	NASDAQ	GT	Mon, Jun 17, 2002	19.15	19.45	18.44	19.44
2535	NASDAQ	GT	Fri, Jun 14, 2002	19.25	19.60	18.77	19.25
2534	NASDAQ	GT	Thu, Jun 13, 2002	20.10	20.11	19.32	19.45
2533	NASDAQ	GT	Wed, Jun 12, 2002	20.12	20.24	19.39	20.24
2532	NASDAQ	GT	Tue, Jun 11, 2002	21.04	21.15	20.17	20.29
2531	NASDAQ	GT	Mon, Jun 10, 2002	20.85	21.17	20.46	21.00
2530	NASDAQ	GT	Fri, Jun 7, 2002	20.85	21.09	20.64	20.85
2529	NASDAQ	GT	Thu, Jun 6, 2002	21.46	21.49	20.66	20.85
2528	NASDAQ	GT	Wed, Jun 5, 2002	20.72	21.43	20.65	21.35
2527	NASDAQ	GT	Tue, Jun 4, 2002	21.25	21.26	20.36	20.57
2526	NASDAQ	GT	Mon, Jun 3, 2002	21.92	22.15	21.29	21.34
2525	NASDAQ	GT	Fri, May 31, 2002	21.98	22.40	21.66	21.92
2524	NASDAQ	GT	Thu, May 30, 2002	22.06	22.16	21.34	21.85
2523	NASDAQ	GT	Wed, May 29, 2002	22.24	22.45	22.11	22.16
2522	NASDAQ	GT	Tue, May 28, 2002	22.56	22.63	22.15	22.24
2521	NASDAQ	GT	Fri, May 24, 2002	22.51	22.88	22.50	22.56
2520	NASDAQ	GT	Thu, May 23, 2002	22.38	22.90	22.05	22.76
2519	NASDAQ	GT	Wed, May 22, 2002	22.15	22.43	21.93	22.41
2518	NASDAQ	GT	Tue, May 21, 2002	22.70	22.90	22.33	22.36
2517	NASDAQ	GT	Mon, May 20, 2002	22.60	22.76	22.26	22.51
2516	NASDAQ	GT	Fri, May 17, 2002	22.20	22.54	22.15	22.46
2515	NASDAQ	GT	Thu, May 16, 2002	22.50	22.51	21.69	22.22
2514	NASDAQ	GT	Wed, May 15, 2002	22.60	22.80	22.30	22.75
2513	NASDAQ	GT	Tue, May 14, 2002	21.90	22.51	21.90	22.49
2512	NASDAQ	GT	Mon, May 13, 2002	21.89	21.89	21.21	21.62
2511	NASDAQ	GT	Fri, May 10, 2002	22.05	22.13	21.45	21.76
2510	NASDAQ	GT	Thu, May 9, 2002	22.05	22.29	21.93	22.05
2509	NASDAQ	GT	Wed, May 8, 2002	21.75	22.16	21.51	22.11
2508	NASDAQ	GT	Tue, May 7, 2002	21.66	22.25	21.31	21.62
2507	NASDAQ	GT	Mon, May 6, 2002	22.15	22.35	21.45	21.46
2506	NASDAQ	GT	Fri, May 3, 2002	22.95	22.95	21.30	22.35
2505	NASDAQ	GT	Thu, May 2, 2002	22.22	23.10	22.10	22.95
2504	NASDAQ	GT	Wed, May 1, 2002	22.23	22.38	21.28	22.31
2503	NASDAQ	GT	Tue, Apr 30, 2002	21.79	22.98	21.75	22.25
2502	NASDAQ	GT	Mon, Apr 29, 2002	22.88	22.88	21.79	21.79
2501	NASDAQ	GT	Fri, Apr 26, 2002	23.00	23.00	22.45	22.74
2500	NASDAQ	GT	Thu, Apr 25, 2002	22.95	22.98	22.70	22.80
2499	NASDAQ	GT	Wed, Apr 24, 2002	22.60	23.59	22.60	23.29
2498	NASDAQ	GT	Tue, Apr 23, 2002	22.53	22.92	22.50	22.70
2497	NASDAQ	GT	Mon, Apr 22, 2002	22.70	22.92	22.00	22.78
2496	NASDAQ	GT	Fri, Apr 19, 2002	23.40	23.49	22.75	22.93
2495	NASDAQ	GT	Thu, Apr 18, 2002	23.26	23.31	22.65	22.73
2494	NASDAQ	GT	Wed, Apr 17, 2002	23.26	23.54	23.02	23.25
2493	NASDAQ	GT	Tue, Apr 16, 2002	23.03	23.70	23.02	23.70
2492	NASDAQ	GT	Mon, Apr 15, 2002	22.98	23.03	22.40	22.76
2491	NASDAQ	GT	Fri, Apr 12, 2002	22.63	23.00	22.00	22.97
2490	NASDAQ	GT	Thu, Apr 11, 2002	23.26	23.35	22.60	22.62
2489	NASDAQ	GT	Wed, Apr 10, 2002	22.92	23.60	22.75	23.54
2488	NASDAQ	GT	Tue, Apr 9, 2002	22.95	22.95	22.53	22.69
2487	NASDAQ	GT	Mon, Apr 8, 2002	22.21	23.18	22.11	22.96
2486	NASDAQ	GT	Fri, Apr 5, 2002	22.35	23.03	22.21	23.01
2485	NASDAQ	GT	Thu, Apr 4, 2002	21.95	22.20	21.31	22.10
2484	NASDAQ	GT	Wed, Apr 3, 2002	23.10	23.10	22.01	22.11
2483	NASDAQ	GT	Tue, Apr 2, 2002	23.70	23.70	22.95	23.08
2482	NASDAQ	GT	Mon, Apr 1, 2002	23.75	23.96	23.40	23.70
2481	NASDAQ	GT	Thu, Mar 28, 2002	25.15	26.25	25.08	25.57
2480	NASDAQ	GT	Wed, Mar 27, 2002	24.63	25.33	24.54	25.20
2479	NASDAQ	GT	Tue, Mar 26, 2002	23.65	24.69	23.59	24.63
2478	NASDAQ	GT	Mon, Mar 25, 2002	24.49	24.50	23.45	23.79
2477	NASDAQ	GT	Fri, Mar 22, 2002	24.55	24.95	24.30	24.66
2476	NASDAQ	GT	Thu, Mar 21, 2002	25.20	25.21	24.45	24.96
2475	NASDAQ	GT	Wed, Mar 20, 2002	25.75	25.97	25.23	25.40
2474	NASDAQ	GT	Tue, Mar 19, 2002	27.40	28.09	27.37	27.95
2473	NASDAQ	GT	Mon, Mar 18, 2002	27.50	27.82	27.11	27.44
2472	NASDAQ	GT	Fri, Mar 15, 2002	27.70	27.90	27.00	27.51
2471	NASDAQ	GT	Thu, Mar 14, 2002	27.62	27.69	26.93	27.65
2470	NASDAQ	GT	Wed, Mar 13, 2002	28.25	28.25	27.01	27.55
2469	NASDAQ	GT	Tue, Mar 12, 2002	27.81	28.85	27.68	28.31
2468	NASDAQ	GT	Mon, Mar 11, 2002	27.85	28.33	27.60	28.21
2467	NASDAQ	GT	Fri, Mar 8, 2002	27.89	28.33	27.75	28.08
2466	NASDAQ	GT	Thu, Mar 7, 2002	27.95	28.10	27.79	27.89
2465	NASDAQ	GT	Wed, Mar 6, 2002	27.08	27.85	27.00	27.84
2464	NASDAQ	GT	Tue, Mar 5, 2002	27.50	27.55	26.72	27.12
2463	NASDAQ	GT	Mon, Mar 4, 2002	27.05	27.90	27.05	27.89
2462	NASDAQ	GT	Fri, Mar 1, 2002	27.00	27.28	26.70	26.99
2461	NASDAQ	GT	Thu, Feb 28, 2002	27.53	28.25	27.35	27.50
2460	NASDAQ	GT	Wed, Feb 27, 2002	27.75	27.84	26.60	27.54
2459	NASDAQ	GT	Tue, Feb 26, 2002	26.59	28.17	26.32	28.04
2458	NASDAQ	GT	Mon, Feb 25, 2002	25.30	26.44	25.30	26.43
2457	NASDAQ	GT	Fri, Feb 22, 2002	24.61	25.16	24.35	25.14
2456	NASDAQ	GT	Thu, Feb 21, 2002	24.30	25.80	24.20	25.21
2455	NASDAQ	GT	Wed, Feb 20, 2002	23.98	24.22	23.60	24.20
2454	NASDAQ	GT	Tue, Feb 19, 2002	24.35	24.55	23.90	23.97
2453	NASDAQ	GT	Fri, Feb 15, 2002	24.56	24.99	24.50	24.68
2452	NASDAQ	GT	Thu, Feb 14, 2002	24.85	24.92	24.32	24.34
2451	NASDAQ	GT	Wed, Feb 13, 2002	24.46	24.87	24.45	24.81
2450	NASDAQ	GT	Tue, Feb 12, 2002	24.70	24.78	24.22	24.58
2449	NASDAQ	GT	Mon, Feb 11, 2002	23.86	24.88	23.45	24.49
2448	NASDAQ	GT	Fri, Feb 8, 2002	21.35	23.69	20.95	23.46
2447	NASDAQ	GT	Thu, Feb 7, 2002	21.35	21.60	21.29	21.40
2446	NASDAQ	GT	Wed, Feb 6, 2002	22.12	22.20	21.23	21.29
2445	NASDAQ	GT	Tue, Feb 5, 2002	22.63	22.86	22.00	22.32
2444	NASDAQ	GT	Mon, Feb 4, 2002	23.69	23.69	22.87	22.90
2443	NASDAQ	GT	Fri, Feb 1, 2002	23.80	23.96	23.01	23.69
2442	NASDAQ	GT	Thu, Jan 31, 2002	23.60	23.96	23.44	23.88
2441	NASDAQ	GT	Wed, Jan 30, 2002	23.05	23.65	22.82	23.53
2440	NASDAQ	GT	Tue, Jan 29, 2002	23.70	24.04	22.90	23.15
2439	NASDAQ	GT	Mon, Jan 28, 2002	23.34	23.76	23.30	23.74
2438	NASDAQ	GT	Fri, Jan 25, 2002	22.92	23.68	22.85	23.34
2437	NASDAQ	GT	Thu, Jan 24, 2002	22.25	23.31	22.02	22.97
2436	NASDAQ	GT	Wed, Jan 23, 2002	22.02	22.20	21.52	22.18
2435	NASDAQ	GT	Tue, Jan 22, 2002	21.90	22.32	21.50	22.02
2434	NASDAQ	GT	Fri, Jan 18, 2002	21.76	22.48	21.45	22.10
2433	NASDAQ	GT	Thu, Jan 17, 2002	21.90	21.90	20.75	21.76
2432	NASDAQ	GT	Wed, Jan 16, 2002	22.86	22.86	21.78	21.78
2431	NASDAQ	GT	Tue, Jan 15, 2002	23.51	23.70	22.64	22.85
2430	NASDAQ	GT	Mon, Jan 14, 2002	23.95	24.00	23.50	23.51
2429	NASDAQ	GT	Fri, Jan 11, 2002	24.19	24.80	24.00	24.23
2428	NASDAQ	GT	Thu, Jan 10, 2002	24.75	24.76	24.23	24.34
2427	NASDAQ	GT	Wed, Jan 9, 2002	24.51	25.20	24.51	24.77
2426	NASDAQ	GT	Tue, Jan 8, 2002	24.79	24.79	24.02	24.50
2425	NASDAQ	GT	Mon, Jan 7, 2002	25.10	25.34	24.79	24.79
2424	NASDAQ	GT	Fri, Jan 4, 2002	24.00	24.55	23.74	24.38
2423	NASDAQ	GT	Thu, Jan 3, 2002	24.00	24.00	23.52	23.80
2422	NASDAQ	GT	Wed, Jan 2, 2002	23.52	23.99	23.31	23.94
2421	NASDAQ	GT	Mon, Dec 31, 2001	24.00	24.37	23.81	23.81
2420	NASDAQ	GT	Fri, Dec 28, 2001	23.99	24.14	23.82	24.13
2419	NASDAQ	GT	Thu, Dec 27, 2001	23.65	24.23	23.56	23.99
2418	NASDAQ	GT	Wed, Dec 26, 2001	23.38	24.07	23.38	23.90
2417	NASDAQ	GT	Mon, Dec 24, 2001	23.37	23.94	23.37	23.65
2416	NASDAQ	GT	Fri, Dec 21, 2001	24.00	24.10	23.58	23.80
2415	NASDAQ	GT	Thu, Dec 20, 2001	24.70	24.75	23.85	24.00
2414	NASDAQ	GT	Wed, Dec 19, 2001	24.60	24.99	24.58	24.78
2413	NASDAQ	GT	Tue, Dec 18, 2001	24.40	25.54	24.40	25.28
2412	NASDAQ	GT	Mon, Dec 17, 2001	24.13	24.80	24.01	24.55
2411	NASDAQ	GT	Fri, Dec 14, 2001	23.30	24.15	23.25	24.04
2410	NASDAQ	GT	Thu, Dec 13, 2001	23.82	23.82	23.17	23.45
2409	NASDAQ	GT	Wed, Dec 12, 2001	23.40	24.15	23.00	23.77
2408	NASDAQ	GT	Tue, Dec 11, 2001	22.70	23.70	22.56	23.33
2407	NASDAQ	GT	Mon, Dec 10, 2001	22.62	22.62	22.07	22.57
2406	NASDAQ	GT	Fri, Dec 7, 2001	23.30	23.30	22.37	22.62
2405	NASDAQ	GT	Thu, Dec 6, 2001	23.00	23.52	22.60	23.44
2404	NASDAQ	GT	Wed, Dec 5, 2001	22.19	23.30	22.19	22.91
2403	NASDAQ	GT	Tue, Dec 4, 2001	21.94	22.38	21.75	22.19
2402	NASDAQ	GT	Mon, Dec 3, 2001	22.20	22.50	21.60	22.09
2401	NASDAQ	GT	Fri, Nov 30, 2001	21.98	22.63	21.92	22.40
2400	NASDAQ	GT	Thu, Nov 29, 2001	22.01	22.03	21.70	22.00
2399	NASDAQ	GT	Wed, Nov 28, 2001	22.17	22.40	21.95	22.01
2398	NASDAQ	GT	Tue, Nov 27, 2001	22.63	22.63	22.16	22.50
2397	NASDAQ	GT	Mon, Nov 26, 2001	22.45	22.72	22.21	22.43
2396	NASDAQ	GT	Fri, Nov 23, 2001	21.90	22.61	21.90	22.40
2395	NASDAQ	GT	Wed, Nov 21, 2001	22.70	22.85	21.64	21.88
2394	NASDAQ	GT	Tue, Nov 20, 2001	23.63	23.63	22.92	23.19
2393	NASDAQ	GT	Mon, Nov 19, 2001	23.00	23.68	22.99	23.63
2392	NASDAQ	GT	Fri, Nov 16, 2001	23.04	23.40	22.58	22.90
2391	NASDAQ	GT	Thu, Nov 15, 2001	21.25	23.40	21.15	23.04
2390	NASDAQ	GT	Wed, Nov 14, 2001	19.80	20.85	19.77	20.58
2389	NASDAQ	GT	Tue, Nov 13, 2001	19.01	19.70	19.01	19.57
2388	NASDAQ	GT	Mon, Nov 12, 2001	19.15	19.30	18.90	19.13
2387	NASDAQ	GT	Fri, Nov 9, 2001	18.80	19.50	18.72	19.22
2386	NASDAQ	GT	Thu, Nov 8, 2001	18.81	19.35	18.80	18.99
2385	NASDAQ	GT	Wed, Nov 7, 2001	18.83	19.05	18.57	18.88
2384	NASDAQ	GT	Tue, Nov 6, 2001	18.83	19.06	18.50	19.03
2383	NASDAQ	GT	Mon, Nov 5, 2001	19.20	19.60	18.95	19.03
2382	NASDAQ	GT	Fri, Nov 2, 2001	18.79	19.78	18.79	19.35
2381	NASDAQ	GT	Thu, Nov 1, 2001	18.60	19.18	18.18	18.99
2380	NASDAQ	GT	Wed, Oct 31, 2001	18.55	18.88	18.40	18.63
2379	NASDAQ	GT	Tue, Oct 30, 2001	19.54	19.54	18.40	18.46
2378	NASDAQ	GT	Mon, Oct 29, 2001	19.80	19.85	19.28	19.54
2377	NASDAQ	GT	Fri, Oct 26, 2001	19.13	20.00	18.93	19.92
2376	NASDAQ	GT	Thu, Oct 25, 2001	18.25	19.23	18.13	19.23
2375	NASDAQ	GT	Wed, Oct 24, 2001	18.70	18.87	18.66	18.75
2374	NASDAQ	GT	Tue, Oct 23, 2001	19.68	19.68	18.81	18.93
2373	NASDAQ	GT	Mon, Oct 22, 2001	18.95	19.50	18.80	19.50
2372	NASDAQ	GT	Fri, Oct 19, 2001	19.00	19.08	18.73	18.93
2371	NASDAQ	GT	Thu, Oct 18, 2001	18.90	19.05	18.60	18.86
2370	NASDAQ	GT	Wed, Oct 17, 2001	19.25	19.49	18.90	18.93
2369	NASDAQ	GT	Tue, Oct 16, 2001	19.16	19.40	19.05	19.27
2368	NASDAQ	GT	Mon, Oct 15, 2001	19.10	19.44	18.71	19.15
2367	NASDAQ	GT	Fri, Oct 12, 2001	19.10	19.30	18.46	19.14
2366	NASDAQ	GT	Thu, Oct 11, 2001	18.21	19.14	18.21	18.93
2365	NASDAQ	GT	Wed, Oct 10, 2001	17.75	18.50	17.74	18.18
2364	NASDAQ	GT	Tue, Oct 9, 2001	17.85	18.07	17.75	17.85
2363	NASDAQ	GT	Mon, Oct 8, 2001	18.27	18.35	17.95	18.03
2362	NASDAQ	GT	Fri, Oct 5, 2001	18.29	18.52	18.21	18.47
2361	NASDAQ	GT	Thu, Oct 4, 2001	18.30	18.75	18.02	18.39
2360	NASDAQ	GT	Wed, Oct 3, 2001	18.20	18.48	17.90	18.27
2359	NASDAQ	GT	Tue, Oct 2, 2001	18.00	18.30	17.74	18.29
2358	NASDAQ	GT	Mon, Oct 1, 2001	18.45	18.45	17.51	17.85
2357	NASDAQ	GT	Fri, Sep 28, 2001	18.05	18.60	18.00	18.43
2356	NASDAQ	GT	Thu, Sep 27, 2001	17.60	18.07	17.39	17.99
2355	NASDAQ	GT	Wed, Sep 26, 2001	17.85	18.38	17.65	17.85
2354	NASDAQ	GT	Tue, Sep 25, 2001	18.25	18.90	18.21	18.40
2353	NASDAQ	GT	Mon, Sep 24, 2001	17.60	18.75	17.60	18.30
2352	NASDAQ	GT	Fri, Sep 21, 2001	17.50	19.00	17.37	17.72
2351	NASDAQ	GT	Thu, Sep 20, 2001	18.75	18.83	18.03	18.42
2350	NASDAQ	GT	Wed, Sep 19, 2001	19.95	20.05	18.46	19.27
2349	NASDAQ	GT	Tue, Sep 18, 2001	19.90	20.48	19.75	19.81
2348	NASDAQ	GT	Mon, Sep 17, 2001	21.00	21.09	20.32	20.52
2347	NASDAQ	GT	Mon, Sep 10, 2001	23.47	23.66	22.84	22.92
2346	NASDAQ	GT	Fri, Sep 7, 2001	23.95	24.04	23.10	23.50
2345	NASDAQ	GT	Thu, Sep 6, 2001	24.70	24.80	24.31	24.36
2344	NASDAQ	GT	Wed, Sep 5, 2001	24.95	25.25	24.70	25.11
2343	NASDAQ	GT	Tue, Sep 4, 2001	24.50	25.56	24.50	24.94
2342	NASDAQ	GT	Fri, Aug 31, 2001	23.90	24.61	23.90	24.50
2341	NASDAQ	GT	Thu, Aug 30, 2001	24.46	24.93	23.75	23.87
2340	NASDAQ	GT	Wed, Aug 29, 2001	25.40	25.48	24.67	24.71
2339	NASDAQ	GT	Tue, Aug 28, 2001	25.10	25.45	25.10	25.27
2338	NASDAQ	GT	Mon, Aug 27, 2001	25.24	25.24	24.60	24.94
2337	NASDAQ	GT	Fri, Aug 24, 2001	25.00	25.58	24.92	25.23
2336	NASDAQ	GT	Thu, Aug 23, 2001	25.20	25.20	24.50	25.00
2335	NASDAQ	GT	Wed, Aug 22, 2001	25.00	25.46	24.68	25.28
2334	NASDAQ	GT	Tue, Aug 21, 2001	25.41	25.42	24.65	24.67
2333	NASDAQ	GT	Mon, Aug 20, 2001	26.25	26.25	25.10	25.42
2332	NASDAQ	GT	Fri, Aug 17, 2001	27.27	27.27	26.16	26.25
2331	NASDAQ	GT	Thu, Aug 16, 2001	27.00	27.13	26.59	27.05
2330	NASDAQ	GT	Wed, Aug 15, 2001	27.20	27.56	27.05	27.18
2329	NASDAQ	GT	Tue, Aug 14, 2001	27.40	27.45	27.06	27.15
2328	NASDAQ	GT	Mon, Aug 13, 2001	27.50	27.80	27.20	27.66
2327	NASDAQ	GT	Fri, Aug 10, 2001	26.90	27.66	26.80	27.48
2326	NASDAQ	GT	Thu, Aug 9, 2001	26.95	26.95	26.25	26.85
2325	NASDAQ	GT	Wed, Aug 8, 2001	27.71	27.85	26.80	26.91
2324	NASDAQ	GT	Tue, Aug 7, 2001	27.80	28.04	27.60	28.02
2323	NASDAQ	GT	Mon, Aug 6, 2001	28.25	28.35	28.00	28.04
2322	NASDAQ	GT	Fri, Aug 3, 2001	28.53	28.53	28.08	28.25
2321	NASDAQ	GT	Thu, Aug 2, 2001	28.80	28.80	28.28	28.53
2320	NASDAQ	GT	Wed, Aug 1, 2001	28.58	28.70	28.15	28.40
2319	NASDAQ	GT	Tue, Jul 31, 2001	28.29	28.80	28.21	28.58
2318	NASDAQ	GT	Mon, Jul 30, 2001	28.50	28.59	28.00	28.29
2317	NASDAQ	GT	Fri, Jul 27, 2001	28.55	28.72	28.20	28.50
2316	NASDAQ	GT	Thu, Jul 26, 2001	28.30	28.88	27.98	28.80
2315	NASDAQ	GT	Wed, Jul 25, 2001	27.98	28.50	27.56	28.39
2314	NASDAQ	GT	Tue, Jul 24, 2001	29.50	29.98	27.60	27.98
2313	NASDAQ	GT	Mon, Jul 23, 2001	31.39	31.60	29.54	29.84
2312	NASDAQ	GT	Fri, Jul 20, 2001	31.05	32.10	30.79	31.64
2311	NASDAQ	GT	Thu, Jul 19, 2001	31.00	31.51	30.70	30.99
2310	NASDAQ	GT	Wed, Jul 18, 2001	31.00	31.00	30.55	30.99
2309	NASDAQ	GT	Tue, Jul 17, 2001	30.03	31.04	29.80	31.00
2308	NASDAQ	GT	Mon, Jul 16, 2001	29.75	30.32	29.72	30.13
2307	NASDAQ	GT	Fri, Jul 13, 2001	30.00	30.00	29.48	29.66
2306	NASDAQ	GT	Thu, Jul 12, 2001	29.00	30.00	28.96	29.95
2305	NASDAQ	GT	Wed, Jul 11, 2001	28.31	29.13	28.26	28.94
2304	NASDAQ	GT	Tue, Jul 10, 2001	28.25	28.31	27.82	28.31
2303	NASDAQ	GT	Mon, Jul 9, 2001	28.12	28.40	27.77	28.08
2302	NASDAQ	GT	Fri, Jul 6, 2001	28.38	28.54	28.01	28.11
2301	NASDAQ	GT	Thu, Jul 5, 2001	28.53	28.53	27.90	28.39
2300	NASDAQ	GT	Tue, Jul 3, 2001	28.50	28.70	28.00	28.53
2299	NASDAQ	GT	Mon, Jul 2, 2001	28.01	28.99	28.00	28.65
2298	NASDAQ	GT	Fri, Jun 29, 2001	28.51	28.70	28.00	28.00
2297	NASDAQ	GT	Thu, Jun 28, 2001	27.85	28.52	27.80	28.51
2296	NASDAQ	GT	Wed, Jun 27, 2001	27.49	28.40	27.41	27.85
2295	NASDAQ	GT	Tue, Jun 26, 2001	26.39	27.63	26.20	27.39
2294	NASDAQ	GT	Mon, Jun 25, 2001	27.65	27.65	27.10	27.24
2293	NASDAQ	GT	Fri, Jun 22, 2001	28.78	28.78	27.92	27.93
2292	NASDAQ	GT	Thu, Jun 21, 2001	28.75	28.79	28.15	28.79
2291	NASDAQ	GT	Wed, Jun 20, 2001	28.50	28.93	28.25	28.76
2290	NASDAQ	GT	Tue, Jun 19, 2001	28.22	28.50	28.00	28.14
2289	NASDAQ	GT	Mon, Jun 18, 2001	28.25	28.70	27.95	28.37
2288	NASDAQ	GT	Fri, Jun 15, 2001	27.30	28.10	27.30	27.98
2287	NASDAQ	GT	Thu, Jun 14, 2001	28.60	28.61	27.48	27.70
2286	NASDAQ	GT	Wed, Jun 13, 2001	28.30	28.95	28.30	28.61
2285	NASDAQ	GT	Tue, Jun 12, 2001	28.75	28.85	28.60	28.80
2284	NASDAQ	GT	Mon, Jun 11, 2001	29.89	29.90	29.10	29.17
2283	NASDAQ	GT	Fri, Jun 8, 2001	29.35	29.90	29.25	29.90
2282	NASDAQ	GT	Thu, Jun 7, 2001	28.85	29.30	28.80	29.29
2281	NASDAQ	GT	Wed, Jun 6, 2001	29.19	29.33	28.91	29.10
2280	NASDAQ	GT	Tue, Jun 5, 2001	28.36	29.20	28.25	29.19
2279	NASDAQ	GT	Mon, Jun 4, 2001	29.55	29.57	28.36	28.36
2278	NASDAQ	GT	Fri, Jun 1, 2001	29.11	30.10	28.80	30.10
2277	NASDAQ	GT	Thu, May 31, 2001	28.88	29.28	28.88	29.11
2276	NASDAQ	GT	Wed, May 30, 2001	28.95	29.03	28.52	28.88
2275	NASDAQ	GT	Tue, May 29, 2001	28.89	29.30	28.70	28.95
2274	NASDAQ	GT	Fri, May 25, 2001	28.88	29.24	28.75	28.89
2273	NASDAQ	GT	Thu, May 24, 2001	29.25	29.35	28.89	29.13
2272	NASDAQ	GT	Wed, May 23, 2001	30.79	30.89	29.10	29.50
2271	NASDAQ	GT	Tue, May 22, 2001	28.50	30.50	28.41	30.40
2270	NASDAQ	GT	Mon, May 21, 2001	27.29	28.75	26.95	28.24
2269	NASDAQ	GT	Fri, May 18, 2001	27.25	27.37	26.70	27.29
2268	NASDAQ	GT	Thu, May 17, 2001	26.40	28.50	26.28	27.01
2267	NASDAQ	GT	Wed, May 16, 2001	25.10	26.92	24.83	26.90
2266	NASDAQ	GT	Tue, May 15, 2001	24.57	25.10	24.18	24.96
2265	NASDAQ	GT	Mon, May 14, 2001	24.50	24.60	24.25	24.57
2264	NASDAQ	GT	Fri, May 11, 2001	25.20	25.22	24.53	24.61
2263	NASDAQ	GT	Thu, May 10, 2001	24.50	25.56	24.45	25.50
2262	NASDAQ	GT	Wed, May 9, 2001	24.35	24.86	24.35	24.68
2261	NASDAQ	GT	Tue, May 8, 2001	24.65	24.70	24.36	24.54
2260	NASDAQ	GT	Mon, May 7, 2001	24.90	24.95	24.71	24.80
2259	NASDAQ	GT	Fri, May 4, 2001	24.39	25.10	23.95	24.90
2258	NASDAQ	GT	Thu, May 3, 2001	24.40	24.48	24.06	24.39
2257	NASDAQ	GT	Wed, May 2, 2001	24.69	24.75	23.95	24.63
2256	NASDAQ	GT	Tue, May 1, 2001	24.70	24.85	24.50	24.72
2255	NASDAQ	GT	Mon, Apr 30, 2001	25.15	25.28	24.61	24.62
2254	NASDAQ	GT	Fri, Apr 27, 2001	25.12	25.40	24.80	25.15
2253	NASDAQ	GT	Thu, Apr 26, 2001	24.55	25.39	24.35	25.17
2252	NASDAQ	GT	Wed, Apr 25, 2001	25.00	25.00	24.33	24.64
2251	NASDAQ	GT	Tue, Apr 24, 2001	24.80	25.49	24.80	25.00
2250	NASDAQ	GT	Mon, Apr 23, 2001	24.68	25.06	24.45	24.58
2249	NASDAQ	GT	Fri, Apr 20, 2001	25.65	25.93	25.00	25.18
2248	NASDAQ	GT	Thu, Apr 19, 2001	25.92	26.10	25.27	25.79
2247	NASDAQ	GT	Wed, Apr 18, 2001	24.40	26.49	24.35	26.24
2246	NASDAQ	GT	Tue, Apr 17, 2001	24.49	24.50	24.04	24.50
2245	NASDAQ	GT	Mon, Apr 16, 2001	24.10	24.70	24.05	24.60
2244	NASDAQ	GT	Thu, Apr 12, 2001	23.80	24.24	23.68	24.24
2243	NASDAQ	GT	Wed, Apr 11, 2001	24.40	24.40	23.68	23.96
2242	NASDAQ	GT	Tue, Apr 10, 2001	23.25	24.35	23.25	24.28
2241	NASDAQ	GT	Mon, Apr 9, 2001	22.70	23.75	22.26	23.50
2240	NASDAQ	GT	Fri, Apr 6, 2001	23.30	23.34	22.50	22.89
2239	NASDAQ	GT	Thu, Apr 5, 2001	23.47	23.70	23.20	23.39
2238	NASDAQ	GT	Wed, Apr 4, 2001	22.80	23.60	22.72	23.47
2237	NASDAQ	GT	Tue, Apr 3, 2001	23.85	23.86	22.74	22.80
2236	NASDAQ	GT	Mon, Apr 2, 2001	23.80	24.48	23.80	23.95
2235	NASDAQ	GT	Fri, Mar 30, 2001	23.65	24.19	23.54	23.85
2234	NASDAQ	GT	Thu, Mar 29, 2001	23.90	24.25	23.40	23.68
2233	NASDAQ	GT	Wed, Mar 28, 2001	24.29	24.30	23.63	23.95
2232	NASDAQ	GT	Tue, Mar 27, 2001	24.20	24.63	23.72	24.54
2231	NASDAQ	GT	Mon, Mar 26, 2001	24.00	24.50	23.63	24.19
2230	NASDAQ	GT	Fri, Mar 23, 2001	23.39	24.20	23.00	24.03
2229	NASDAQ	GT	Thu, Mar 22, 2001	23.60	23.62	22.70	23.39
2228	NASDAQ	GT	Wed, Mar 21, 2001	24.80	24.80	23.51	23.72
2227	NASDAQ	GT	Tue, Mar 20, 2001	25.45	25.72	24.70	24.94
2226	NASDAQ	GT	Mon, Mar 19, 2001	25.00	25.50	24.75	25.36
2225	NASDAQ	GT	Fri, Mar 16, 2001	24.85	25.40	24.35	24.96
2224	NASDAQ	GT	Thu, Mar 15, 2001	25.50	25.60	24.40	24.73
2223	NASDAQ	GT	Wed, Mar 14, 2001	25.71	25.71	25.19	25.25
2222	NASDAQ	GT	Tue, Mar 13, 2001	25.60	25.99	25.25	25.96
2221	NASDAQ	GT	Mon, Mar 12, 2001	27.10	27.11	25.25	25.46
2220	NASDAQ	GT	Fri, Mar 9, 2001	27.30	27.47	27.00	27.35
2219	NASDAQ	GT	Thu, Mar 8, 2001	27.05	27.45	26.40	27.30
2218	NASDAQ	GT	Wed, Mar 7, 2001	26.75	27.49	26.74	27.09
2217	NASDAQ	GT	Tue, Mar 6, 2001	26.50	26.90	26.08	26.72
2216	NASDAQ	GT	Mon, Mar 5, 2001	25.98	26.45	25.61	26.45
2215	NASDAQ	GT	Fri, Mar 2, 2001	24.95	26.21	24.95	25.98
2214	NASDAQ	GT	Thu, Mar 1, 2001	25.50	25.60	24.74	24.95
2213	NASDAQ	GT	Wed, Feb 28, 2001	25.51	25.79	25.06	25.50
2212	NASDAQ	GT	Tue, Feb 27, 2001	25.30	25.59	25.24	25.50
2211	NASDAQ	GT	Mon, Feb 26, 2001	24.85	25.59	24.66	25.25
2210	NASDAQ	GT	Fri, Feb 23, 2001	24.05	24.50	23.75	24.40
2209	NASDAQ	GT	Thu, Feb 22, 2001	24.79	24.92	23.86	24.30
2208	NASDAQ	GT	Wed, Feb 21, 2001	25.25	25.65	24.70	24.79
2207	NASDAQ	GT	Tue, Feb 20, 2001	25.01	25.84	25.01	25.25
2206	NASDAQ	GT	Fri, Feb 16, 2001	24.75	25.65	24.75	25.00
2205	NASDAQ	GT	Thu, Feb 15, 2001	24.45	25.80	24.21	25.24
2204	NASDAQ	GT	Wed, Feb 14, 2001	24.45	24.55	23.12	24.20
2203	NASDAQ	GT	Tue, Feb 13, 2001	24.00	24.30	23.65	23.98
2202	NASDAQ	GT	Mon, Feb 12, 2001	24.40	24.49	23.51	24.22
2201	NASDAQ	GT	Fri, Feb 9, 2001	25.08	25.08	23.60	23.96
2200	NASDAQ	GT	Thu, Feb 8, 2001	25.65	25.65	25.29	25.45
2199	NASDAQ	GT	Wed, Feb 7, 2001	26.36	26.50	25.39	25.66
2198	NASDAQ	GT	Tue, Feb 6, 2001	26.26	26.50	25.91	26.35
2197	NASDAQ	GT	Mon, Feb 5, 2001	25.56	26.06	25.17	26.01
2196	NASDAQ	GT	Fri, Feb 2, 2001	25.80	26.95	25.31	25.56
2195	NASDAQ	GT	Thu, Feb 1, 2001	26.50	26.59	25.83	25.96
2194	NASDAQ	GT	Wed, Jan 31, 2001	26.15	27.10	25.76	26.29
2193	NASDAQ	GT	Tue, Jan 30, 2001	25.25	26.27	24.90	26.15
2192	NASDAQ	GT	Mon, Jan 29, 2001	24.90	25.15	24.80	25.10
2191	NASDAQ	GT	Fri, Jan 26, 2001	24.99	24.99	23.92	24.90
2190	NASDAQ	GT	Thu, Jan 25, 2001	25.00	25.00	24.69	24.98
2189	NASDAQ	GT	Wed, Jan 24, 2001	24.98	25.00	24.77	24.96
2188	NASDAQ	GT	Tue, Jan 23, 2001	24.20	24.73	24.05	24.73
2187	NASDAQ	GT	Mon, Jan 22, 2001	23.90	24.38	23.60	24.38
2186	NASDAQ	GT	Fri, Jan 19, 2001	24.12	24.23	23.71	23.90
2185	NASDAQ	GT	Thu, Jan 18, 2001	23.94	24.25	23.89	24.13
2184	NASDAQ	GT	Wed, Jan 17, 2001	23.84	24.18	23.80	23.94
2183	NASDAQ	GT	Tue, Jan 16, 2001	23.37	24.00	23.37	23.83
2182	NASDAQ	GT	Fri, Jan 12, 2001	23.40	23.40	22.95	23.37
2181	NASDAQ	GT	Thu, Jan 11, 2001	23.60	23.74	22.78	23.45
2180	NASDAQ	GT	Wed, Jan 10, 2001	24.00	24.20	22.50	23.61
2179	NASDAQ	GT	Tue, Jan 9, 2001	24.40	24.45	23.81	24.01
2178	NASDAQ	GT	Mon, Jan 8, 2001	24.49	24.59	24.12	24.41
2177	NASDAQ	GT	Fri, Jan 5, 2001	25.25	25.25	24.50	24.78
2176	NASDAQ	GT	Thu, Jan 4, 2001	23.80	25.09	23.80	25.09
2175	NASDAQ	GT	Wed, Jan 3, 2001	22.74	23.80	22.26	23.77
2174	NASDAQ	GT	Tue, Jan 2, 2001	22.95	23.29	22.54	22.72
2173	NASDAQ	GT	Fri, Dec 29, 2000	23.70	23.71	22.70	22.99
2172	NASDAQ	GT	Thu, Dec 28, 2000	23.50	23.80	22.01	23.70
2171	NASDAQ	GT	Wed, Dec 27, 2000	22.26	24.09	22.26	23.96
2170	NASDAQ	GT	Tue, Dec 26, 2000	20.85	22.29	20.85	22.26
2169	NASDAQ	GT	Fri, Dec 22, 2000	19.60	21.11	19.51	21.08
2168	NASDAQ	GT	Thu, Dec 21, 2000	19.24	19.38	19.00	19.38
2167	NASDAQ	GT	Wed, Dec 20, 2000	19.00	19.33	18.39	19.24
2166	NASDAQ	GT	Tue, Dec 19, 2000	18.99	19.62	18.61	19.00
2165	NASDAQ	GT	Mon, Dec 18, 2000	18.09	19.25	18.02	18.99
2164	NASDAQ	GT	Fri, Dec 15, 2000	18.20	18.35	17.75	18.09
2163	NASDAQ	GT	Thu, Dec 14, 2000	18.51	18.75	18.25	18.26
2162	NASDAQ	GT	Wed, Dec 13, 2000	18.70	18.98	18.33	18.52
2161	NASDAQ	GT	Tue, Dec 12, 2000	18.50	19.20	18.32	18.87
2160	NASDAQ	GT	Mon, Dec 11, 2000	18.75	18.75	18.24	18.25
2159	NASDAQ	GT	Fri, Dec 8, 2000	17.87	18.38	17.87	18.25
2158	NASDAQ	GT	Thu, Dec 7, 2000	17.95	18.22	17.86	17.86
2157	NASDAQ	GT	Wed, Dec 6, 2000	19.09	19.19	17.91	18.02
2156	NASDAQ	GT	Tue, Dec 5, 2000	18.70	19.75	18.25	19.09
2155	NASDAQ	GT	Mon, Dec 4, 2000	17.21	18.35	17.00	18.18
2154	NASDAQ	GT	Fri, Dec 1, 2000	16.96	17.60	16.91	17.46
2153	NASDAQ	GT	Thu, Nov 30, 2000	17.02	17.20	16.71	16.95
2152	NASDAQ	GT	Wed, Nov 29, 2000	17.02	17.35	17.00	17.19
2151	NASDAQ	GT	Tue, Nov 28, 2000	17.40	17.57	17.00	17.02
2150	NASDAQ	GT	Mon, Nov 27, 2000	17.40	17.50	17.15	17.46
2149	NASDAQ	GT	Fri, Nov 24, 2000	17.12	17.49	17.06	17.39
2148	NASDAQ	GT	Wed, Nov 22, 2000	16.90	17.50	16.70	17.37
2147	NASDAQ	GT	Tue, Nov 21, 2000	17.75	17.75	17.16	17.53
2146	NASDAQ	GT	Mon, Nov 20, 2000	18.44	18.50	17.95	18.12
2145	NASDAQ	GT	Fri, Nov 17, 2000	17.92	18.50	17.76	18.44
2144	NASDAQ	GT	Thu, Nov 16, 2000	18.10	18.20	17.62	17.92
2143	NASDAQ	GT	Wed, Nov 15, 2000	18.00	18.46	17.88	18.10
2142	NASDAQ	GT	Tue, Nov 14, 2000	17.44	18.05	17.28	17.87
2141	NASDAQ	GT	Mon, Nov 13, 2000	17.05	17.75	17.01	17.49
2140	NASDAQ	GT	Fri, Nov 10, 2000	18.00	18.49	17.50	17.50
2139	NASDAQ	GT	Thu, Nov 9, 2000	18.02	18.40	17.60	18.18
2138	NASDAQ	GT	Wed, Nov 8, 2000	18.60	18.60	18.00	18.13
2137	NASDAQ	GT	Tue, Nov 7, 2000	18.48	18.69	18.15	18.50
2136	NASDAQ	GT	Mon, Nov 6, 2000	18.05	18.60	18.00	18.24
2135	NASDAQ	GT	Fri, Nov 3, 2000	19.00	19.19	18.01	18.04
2134	NASDAQ	GT	Thu, Nov 2, 2000	19.00	19.19	18.85	18.94
2133	NASDAQ	GT	Wed, Nov 1, 2000	19.25	19.37	18.50	18.50
2132	NASDAQ	GT	Tue, Oct 31, 2000	18.75	19.70	18.50	18.50
2131	NASDAQ	GT	Mon, Oct 30, 2000	17.60	19.05	17.60	18.55
2130	NASDAQ	GT	Fri, Oct 27, 2000	17.20	17.60	17.05	17.60
2129	NASDAQ	GT	Thu, Oct 26, 2000	16.55	17.50	16.51	17.40
2128	NASDAQ	GT	Wed, Oct 25, 2000	16.45	17.04	16.30	16.75
2127	NASDAQ	GT	Tue, Oct 24, 2000	16.50	16.80	16.30	16.78
2126	NASDAQ	GT	Mon, Oct 23, 2000	17.00	17.10	16.70	16.95
2125	NASDAQ	GT	Fri, Oct 20, 2000	17.00	17.72	16.90	17.15
2124	NASDAQ	GT	Thu, Oct 19, 2000	17.06	17.48	17.00	17.00
2123	NASDAQ	GT	Wed, Oct 18, 2000	16.24	17.12	16.04	17.05
2122	NASDAQ	GT	Tue, Oct 17, 2000	16.52	16.70	16.30	16.49
2121	NASDAQ	GT	Mon, Oct 16, 2000	16.00	17.10	16.00	16.59
2120	NASDAQ	GT	Fri, Oct 13, 2000	16.01	16.30	15.82	15.90
2119	NASDAQ	GT	Thu, Oct 12, 2000	16.50	16.50	15.71	16.03
2118	NASDAQ	GT	Wed, Oct 11, 2000	17.10	17.20	15.60	15.60
2117	NASDAQ	GT	Tue, Oct 10, 2000	17.30	17.65	17.00	17.01
2116	NASDAQ	GT	Mon, Oct 9, 2000	17.30	17.76	17.16	17.30
2115	NASDAQ	GT	Fri, Oct 6, 2000	17.50	18.10	17.00	17.55
2114	NASDAQ	GT	Thu, Oct 5, 2000	18.20	18.50	17.60	17.60
2113	NASDAQ	GT	Wed, Oct 4, 2000	17.75	18.62	17.60	18.17
2112	NASDAQ	GT	Tue, Oct 3, 2000	18.20	18.87	17.27	17.29
2111	NASDAQ	GT	Mon, Oct 2, 2000	18.01	18.37	18.00	18.29
2110	NASDAQ	GT	Fri, Sep 29, 2000	18.40	18.49	17.95	18.00
2109	NASDAQ	GT	Thu, Sep 28, 2000	18.00	18.95	18.00	18.73
2108	NASDAQ	GT	Wed, Sep 27, 2000	18.44	18.44	17.55	18.02
2107	NASDAQ	GT	Tue, Sep 26, 2000	18.51	18.80	18.14	18.49
2106	NASDAQ	GT	Mon, Sep 25, 2000	18.90	18.93	18.54	18.55
2105	NASDAQ	GT	Fri, Sep 22, 2000	17.38	19.00	17.25	18.50
2104	NASDAQ	GT	Thu, Sep 21, 2000	18.88	19.88	17.69	18.13
2103	NASDAQ	GT	Wed, Sep 20, 2000	21.63	21.69	20.94	21.00
2102	NASDAQ	GT	Tue, Sep 19, 2000	22.44	22.75	21.75	21.88
2101	NASDAQ	GT	Mon, Sep 18, 2000	22.38	23.00	21.69	22.38
2100	NASDAQ	GT	Fri, Sep 15, 2000	22.63	22.63	22.25	22.31
2099	NASDAQ	GT	Thu, Sep 14, 2000	22.88	23.25	22.50	22.56
2098	NASDAQ	GT	Wed, Sep 13, 2000	22.69	23.75	22.63	22.81
2097	NASDAQ	GT	Tue, Sep 12, 2000	24.06	24.25	22.63	22.63
2096	NASDAQ	GT	Mon, Sep 11, 2000	23.50	24.50	23.50	24.38
2095	NASDAQ	GT	Fri, Sep 8, 2000	24.50	24.50	23.50	23.50
2094	NASDAQ	GT	Thu, Sep 7, 2000	26.25	26.38	24.31	24.50
2093	NASDAQ	GT	Wed, Sep 6, 2000	25.13	26.75	25.13	26.00
2092	NASDAQ	GT	Tue, Sep 5, 2000	23.38	25.63	23.19	24.81
2091	NASDAQ	GT	Fri, Sep 1, 2000	23.25	23.63	23.06	23.13
2090	NASDAQ	GT	Thu, Aug 31, 2000	22.81	23.94	22.38	23.39
2089	NASDAQ	GT	Wed, Aug 30, 2000	23.06	23.50	22.94	22.94
2088	NASDAQ	GT	Tue, Aug 29, 2000	23.75	23.75	23.06	23.06
2087	NASDAQ	GT	Mon, Aug 28, 2000	22.81	24.06	22.81	23.81
2086	NASDAQ	GT	Fri, Aug 25, 2000	23.63	23.69	22.75	22.94
2085	NASDAQ	GT	Thu, Aug 24, 2000	23.63	23.81	23.31	23.38
2084	NASDAQ	GT	Wed, Aug 23, 2000	24.56	24.56	23.56	23.56
2083	NASDAQ	GT	Tue, Aug 22, 2000	24.56	25.06	24.44	24.56
2082	NASDAQ	GT	Mon, Aug 21, 2000	23.75	24.75	23.69	24.19
2081	NASDAQ	GT	Fri, Aug 18, 2000	23.00	23.88	23.00	23.63
2080	NASDAQ	GT	Thu, Aug 17, 2000	23.44	23.44	22.88	23.06
2079	NASDAQ	GT	Wed, Aug 16, 2000	23.13	23.50	22.38	23.19
2078	NASDAQ	GT	Tue, Aug 15, 2000	23.69	24.19	23.19	23.63
2077	NASDAQ	GT	Mon, Aug 14, 2000	24.13	24.25	23.56	23.56
2076	NASDAQ	GT	Fri, Aug 11, 2000	23.25	23.50	23.13	23.38
2075	NASDAQ	GT	Thu, Aug 10, 2000	23.88	24.00	22.56	23.13
2074	NASDAQ	GT	Wed, Aug 9, 2000	23.75	24.44	23.50	23.56
2073	NASDAQ	GT	Tue, Aug 8, 2000	21.13	22.44	21.06	22.13
2072	NASDAQ	GT	Mon, Aug 7, 2000	20.50	21.38	20.50	21.06
2071	NASDAQ	GT	Fri, Aug 4, 2000	20.63	20.75	20.50	20.63
2070	NASDAQ	GT	Thu, Aug 3, 2000	20.25	20.88	20.06	20.75
2069	NASDAQ	GT	Wed, Aug 2, 2000	20.31	20.38	20.13	20.19
2068	NASDAQ	GT	Tue, Aug 1, 2000	19.69	20.31	19.56	20.06
2067	NASDAQ	GT	Mon, Jul 31, 2000	20.56	20.63	19.94	19.94
2066	NASDAQ	GT	Fri, Jul 28, 2000	20.50	21.25	20.44	20.63
2065	NASDAQ	GT	Thu, Jul 27, 2000	20.75	21.25	20.38	20.44
2064	NASDAQ	GT	Wed, Jul 26, 2000	21.19	21.38	20.50	20.50
2063	NASDAQ	GT	Tue, Jul 25, 2000	21.75	21.81	21.25	21.31
2062	NASDAQ	GT	Mon, Jul 24, 2000	21.31	22.25	21.31	21.75
2061	NASDAQ	GT	Fri, Jul 21, 2000	21.25	21.75	21.25	21.31
2060	NASDAQ	GT	Thu, Jul 20, 2000	21.81	22.06	21.25	21.31
2059	NASDAQ	GT	Wed, Jul 19, 2000	21.75	22.38	21.69	21.81
2058	NASDAQ	GT	Tue, Jul 18, 2000	21.88	21.88	21.50	21.50
2057	NASDAQ	GT	Mon, Jul 17, 2000	21.38	21.63	21.25	21.28
2056	NASDAQ	GT	Fri, Jul 14, 2000	21.69	21.75	21.19	21.31
2055	NASDAQ	GT	Thu, Jul 13, 2000	22.00	22.00	21.56	21.63
2054	NASDAQ	GT	Wed, Jul 12, 2000	21.50	22.38	21.44	21.50
2053	NASDAQ	GT	Tue, Jul 11, 2000	21.81	21.88	21.25	21.25
2052	NASDAQ	GT	Mon, Jul 10, 2000	20.38	21.94	20.31	21.69
2051	NASDAQ	GT	Fri, Jul 7, 2000	21.13	21.13	20.19	20.38
2050	NASDAQ	GT	Thu, Jul 6, 2000	21.38	21.44	20.69	21.25
2049	NASDAQ	GT	Wed, Jul 5, 2000	21.13	22.00	21.06	21.44
2048	NASDAQ	GT	Mon, Jul 3, 2000	20.50	21.06	20.44	20.63
2047	NASDAQ	GT	Fri, Jun 30, 2000	21.25	21.69	19.75	20.00
2046	NASDAQ	GT	Thu, Jun 29, 2000	23.06	23.06	21.00	21.00
2045	NASDAQ	GT	Wed, Jun 28, 2000	23.50	23.94	22.81	23.33
2044	NASDAQ	GT	Tue, Jun 27, 2000	22.69	23.50	22.63	22.81
2043	NASDAQ	GT	Mon, Jun 26, 2000	22.88	23.00	22.63	22.69
2042	NASDAQ	GT	Fri, Jun 23, 2000	22.31	23.06	22.25	22.81
2041	NASDAQ	GT	Thu, Jun 22, 2000	23.00	23.13	22.00	22.38
2040	NASDAQ	GT	Wed, Jun 21, 2000	22.75	23.44	22.75	23.00
2039	NASDAQ	GT	Tue, Jun 20, 2000	23.31	23.31	22.50	23.00
2038	NASDAQ	GT	Mon, Jun 19, 2000	24.50	24.56	22.63	23.38
2037	NASDAQ	GT	Fri, Jun 16, 2000	26.00	26.00	24.25	24.50
2036	NASDAQ	GT	Thu, Jun 15, 2000	26.00	27.00	26.00	26.44
2035	NASDAQ	GT	Wed, Jun 14, 2000	27.13	27.75	27.00	27.50
2034	NASDAQ	GT	Tue, Jun 13, 2000	26.56	27.25	26.56	27.06
2033	NASDAQ	GT	Mon, Jun 12, 2000	27.19	27.25	26.56	26.56
2032	NASDAQ	GT	Fri, Jun 9, 2000	27.69	27.75	27.06	27.13
2031	NASDAQ	GT	Thu, Jun 8, 2000	27.44	28.13	27.44	27.69
2030	NASDAQ	GT	Wed, Jun 7, 2000	27.50	27.63	27.13	27.44
2029	NASDAQ	GT	Tue, Jun 6, 2000	28.06	28.13	27.25	27.56
2028	NASDAQ	GT	Mon, Jun 5, 2000	28.31	28.38	27.81	28.13
2027	NASDAQ	GT	Fri, Jun 2, 2000	27.25	27.88	26.56	27.81
2026	NASDAQ	GT	Thu, Jun 1, 2000	25.25	26.56	25.19	26.19
2025	NASDAQ	GT	Wed, May 31, 2000	25.00	25.69	24.88	24.88
2024	NASDAQ	GT	Tue, May 30, 2000	24.50	26.00	24.50	25.13
2023	NASDAQ	GT	Fri, May 26, 2000	25.25	25.38	24.06	24.06
2022	NASDAQ	GT	Thu, May 25, 2000	25.50	25.69	25.00	25.00
2021	NASDAQ	GT	Wed, May 24, 2000	25.31	26.38	25.31	25.81
2020	NASDAQ	GT	Tue, May 23, 2000	24.75	25.75	24.50	25.19
2019	NASDAQ	GT	Mon, May 22, 2000	24.56	24.81	24.13	24.13
2018	NASDAQ	GT	Fri, May 19, 2000	25.19	25.38	24.25	24.31
2017	NASDAQ	GT	Thu, May 18, 2000	25.63	25.69	24.69	25.19
2016	NASDAQ	GT	Wed, May 17, 2000	25.63	26.19	25.63	25.63
2015	NASDAQ	GT	Tue, May 16, 2000	25.63	26.19	25.25	25.56
2014	NASDAQ	GT	Mon, May 15, 2000	27.25	27.31	26.06	26.13
2013	NASDAQ	GT	Fri, May 12, 2000	28.13	28.25	27.25	27.44
2012	NASDAQ	GT	Thu, May 11, 2000	27.31	28.50	27.19	28.19
2011	NASDAQ	GT	Wed, May 10, 2000	28.00	28.31	27.13	27.25
2010	NASDAQ	GT	Tue, May 9, 2000	28.00	28.94	28.00	28.00
2009	NASDAQ	GT	Mon, May 8, 2000	28.13	28.75	28.00	28.00
2008	NASDAQ	GT	Fri, May 5, 2000	28.25	28.38	27.38	27.38
2007	NASDAQ	GT	Thu, May 4, 2000	28.38	28.63	28.25	28.50
2006	NASDAQ	GT	Wed, May 3, 2000	28.38	28.69	28.25	28.38
2005	NASDAQ	GT	Tue, May 2, 2000	28.19	29.44	28.06	28.63
2004	NASDAQ	GT	Mon, May 1, 2000	28.13	28.63	28.00	28.19
2003	NASDAQ	GT	Fri, Apr 28, 2000	29.00	29.06	27.25	27.63
2002	NASDAQ	GT	Thu, Apr 27, 2000	29.19	29.44	28.75	29.06
2001	NASDAQ	GT	Wed, Apr 26, 2000	29.56	30.00	29.31	29.44
2000	NASDAQ	GT	Tue, Apr 25, 2000	29.88	29.94	29.19	29.63
1999	NASDAQ	GT	Mon, Apr 24, 2000	28.56	29.31	28.25	29.00
1998	NASDAQ	GT	Thu, Apr 20, 2000	28.56	28.88	28.19	28.81
1997	NASDAQ	GT	Wed, Apr 19, 2000	28.81	29.50	28.25	28.50
1996	NASDAQ	GT	Tue, Apr 18, 2000	28.50	29.13	28.25	28.75
1995	NASDAQ	GT	Mon, Apr 17, 2000	28.19	29.50	28.06	28.63
1994	NASDAQ	GT	Fri, Apr 14, 2000	30.13	30.56	27.56	27.56
1993	NASDAQ	GT	Thu, Apr 13, 2000	30.00	31.63	29.19	29.88
1992	NASDAQ	GT	Wed, Apr 12, 2000	29.25	29.69	28.63	29.00
1991	NASDAQ	GT	Tue, Apr 11, 2000	29.25	29.81	28.19	29.06
1990	NASDAQ	GT	Mon, Apr 10, 2000	25.50	28.50	25.25	28.50
1989	NASDAQ	GT	Fri, Apr 7, 2000	26.50	26.56	25.06	25.06
1988	NASDAQ	GT	Thu, Apr 6, 2000	26.56	27.19	26.31	26.50
1987	NASDAQ	GT	Wed, Apr 5, 2000	26.63	27.19	26.38	26.56
1986	NASDAQ	GT	Tue, Apr 4, 2000	26.00	27.06	25.75	26.44
1985	NASDAQ	GT	Mon, Apr 3, 2000	23.44	25.50	22.94	25.31
1984	NASDAQ	GT	Fri, Mar 31, 2000	23.38	23.44	22.88	23.31
1983	NASDAQ	GT	Thu, Mar 30, 2000	22.88	23.81	22.75	23.44
1982	NASDAQ	GT	Wed, Mar 29, 2000	23.00	23.06	22.56	22.75
1981	NASDAQ	GT	Tue, Mar 28, 2000	23.63	23.75	23.06	23.06
1980	NASDAQ	GT	Mon, Mar 27, 2000	24.00	24.13	23.63	24.06
1979	NASDAQ	GT	Fri, Mar 24, 2000	23.56	24.25	23.44	24.13
1978	NASDAQ	GT	Thu, Mar 23, 2000	23.38	23.88	23.19	23.56
1977	NASDAQ	GT	Wed, Mar 22, 2000	23.75	24.19	23.31	23.44
1976	NASDAQ	GT	Tue, Mar 21, 2000	23.19	24.50	23.00	23.75
1975	NASDAQ	GT	Mon, Mar 20, 2000	24.00	24.19	23.31	23.31
1974	NASDAQ	GT	Fri, Mar 17, 2000	23.13	24.94	23.06	23.44
1973	NASDAQ	GT	Thu, Mar 16, 2000	23.88	24.19	22.75	23.00
1972	NASDAQ	GT	Wed, Mar 15, 2000	20.50	22.38	20.44	21.94
1971	NASDAQ	GT	Tue, Mar 14, 2000	20.63	20.88	20.38	20.38
1970	NASDAQ	GT	Mon, Mar 13, 2000	20.50	21.00	20.50	20.56
1969	NASDAQ	GT	Fri, Mar 10, 2000	20.88	21.75	20.50	20.88
1968	NASDAQ	GT	Thu, Mar 9, 2000	20.50	21.56	20.38	20.63
1967	NASDAQ	GT	Wed, Mar 8, 2000	21.00	21.75	20.63	20.69
1966	NASDAQ	GT	Tue, Mar 7, 2000	21.50	21.56	20.75	20.75
1965	NASDAQ	GT	Mon, Mar 6, 2000	22.00	22.31	21.50	21.56
1964	NASDAQ	GT	Fri, Mar 3, 2000	22.19	23.13	21.88	22.06
1963	NASDAQ	GT	Thu, Mar 2, 2000	22.50	22.63	21.75	22.44
1962	NASDAQ	GT	Wed, Mar 1, 2000	22.63	22.75	21.63	21.63
1961	NASDAQ	GT	Tue, Feb 29, 2000	22.38	22.94	22.06	22.88
1960	NASDAQ	GT	Mon, Feb 28, 2000	22.94	23.38	22.63	22.75
1959	NASDAQ	GT	Fri, Feb 25, 2000	23.69	24.44	22.88	22.88
1958	NASDAQ	GT	Thu, Feb 24, 2000	24.13	24.81	23.44	23.44
1957	NASDAQ	GT	Wed, Feb 23, 2000	24.50	24.88	24.13	24.13
1956	NASDAQ	GT	Tue, Feb 22, 2000	23.69	25.44	23.50	24.38
1955	NASDAQ	GT	Fri, Feb 18, 2000	23.44	24.31	22.88	23.63
1954	NASDAQ	GT	Thu, Feb 17, 2000	24.38	24.38	23.38	23.38
1953	NASDAQ	GT	Wed, Feb 16, 2000	25.25	25.25	23.63	23.94
1952	NASDAQ	GT	Tue, Feb 15, 2000	22.00	25.13	21.94	23.88
1951	NASDAQ	GT	Mon, Feb 14, 2000	21.63	23.13	21.63	22.00
1950	NASDAQ	GT	Fri, Feb 11, 2000	23.00	23.13	21.88	21.88
1949	NASDAQ	GT	Thu, Feb 10, 2000	23.13	23.63	22.56	23.00
1948	NASDAQ	GT	Wed, Feb 9, 2000	22.13	23.94	22.13	22.75
1947	NASDAQ	GT	Tue, Feb 8, 2000	23.25	23.44	22.06	22.06
1946	NASDAQ	GT	Mon, Feb 7, 2000	22.63	23.44	22.19	23.00
1945	NASDAQ	GT	Fri, Feb 4, 2000	22.81	23.00	22.25	22.25
1944	NASDAQ	GT	Thu, Feb 3, 2000	22.75	23.25	22.44	22.75
1943	NASDAQ	GT	Wed, Feb 2, 2000	23.94	24.00	22.63	23.25
1942	NASDAQ	GT	Tue, Feb 1, 2000	23.69	24.50	23.25	24.00
1941	NASDAQ	GT	Mon, Jan 31, 2000	23.25	23.75	22.75	23.75
1940	NASDAQ	GT	Fri, Jan 28, 2000	24.63	24.69	23.06	23.44
1939	NASDAQ	GT	Thu, Jan 27, 2000	24.50	24.88	24.38	24.81
1938	NASDAQ	GT	Wed, Jan 26, 2000	24.25	24.88	24.25	24.38
1937	NASDAQ	GT	Tue, Jan 25, 2000	25.31	25.44	24.13	24.13
1936	NASDAQ	GT	Mon, Jan 24, 2000	25.69	25.75	25.06	25.06
1935	NASDAQ	GT	Fri, Jan 21, 2000	26.13	26.19	24.50	25.25
1934	NASDAQ	GT	Thu, Jan 20, 2000	27.00	27.06	26.13	26.13
1933	NASDAQ	GT	Wed, Jan 19, 2000	27.88	28.44	27.25	27.25
1932	NASDAQ	GT	Tue, Jan 18, 2000	27.63	28.19	27.50	27.56
1931	NASDAQ	GT	Fri, Jan 14, 2000	28.25	28.38	27.44	27.50
1930	NASDAQ	GT	Thu, Jan 13, 2000	28.50	28.75	28.13	28.13
1929	NASDAQ	GT	Wed, Jan 12, 2000	28.00	29.13	28.00	28.44
1928	NASDAQ	GT	Tue, Jan 11, 2000	28.00	28.13	27.56	27.88
1927	NASDAQ	GT	Mon, Jan 10, 2000	29.00	29.00	27.63	28.00
1926	NASDAQ	GT	Fri, Jan 7, 2000	27.00	28.44	26.38	27.69
1925	NASDAQ	GT	Thu, Jan 6, 2000	26.63	27.38	26.50	26.69
1924	NASDAQ	GT	Wed, Jan 5, 2000	27.38	27.81	26.50	26.50
1923	NASDAQ	GT	Tue, Jan 4, 2000	27.25	28.00	26.88	27.38
1922	NASDAQ	GT	Mon, Jan 3, 2000	28.06	28.75	27.13	27.19
1921	NASDAQ	GT	Fri, Dec 31, 1999	27.00	28.19	27.00	28.06
1920	NASDAQ	GT	Thu, Dec 30, 1999	28.00	28.25	27.13	27.44
1919	NASDAQ	GT	Wed, Dec 29, 1999	26.38	28.69	26.25	28.00
1918	NASDAQ	GT	Tue, Dec 28, 1999	26.44	26.56	26.00	26.00
1917	NASDAQ	GT	Mon, Dec 27, 1999	27.00	27.38	26.38	26.44
1916	NASDAQ	GT	Thu, Dec 23, 1999	27.06	27.94	27.06	27.13
1915	NASDAQ	GT	Wed, Dec 22, 1999	25.81	27.75	25.75	27.19
1914	NASDAQ	GT	Tue, Dec 21, 1999	26.44	26.63	25.50	25.50
1913	NASDAQ	GT	Mon, Dec 20, 1999	27.06	27.31	26.44	26.44
1912	NASDAQ	GT	Fri, Dec 17, 1999	28.13	28.38	27.06	27.06
1911	NASDAQ	GT	Thu, Dec 16, 1999	27.94	28.69	27.94	28.13
1910	NASDAQ	GT	Wed, Dec 15, 1999	28.00	28.50	27.88	28.13
1909	NASDAQ	GT	Tue, Dec 14, 1999	28.50	28.81	28.06	28.19
1908	NASDAQ	GT	Mon, Dec 13, 1999	28.75	28.88	28.44	28.63
1907	NASDAQ	GT	Fri, Dec 10, 1999	28.06	29.06	27.81	28.75
1906	NASDAQ	GT	Thu, Dec 9, 1999	28.63	28.69	28.00	28.25
1905	NASDAQ	GT	Wed, Dec 8, 1999	29.81	29.94	28.56	28.63
1904	NASDAQ	GT	Tue, Dec 7, 1999	31.25	31.25	30.00	30.31
1903	NASDAQ	GT	Mon, Dec 6, 1999	32.44	32.63	31.38	31.38
1902	NASDAQ	GT	Fri, Dec 3, 1999	32.06	33.50	31.75	32.81
1901	NASDAQ	GT	Thu, Dec 2, 1999	33.00	33.25	32.38	32.50
1900	NASDAQ	GT	Wed, Dec 1, 1999	33.75	34.19	33.00	33.50
1899	NASDAQ	GT	Tue, Nov 30, 1999	33.00	34.63	32.88	33.75
1898	NASDAQ	GT	Mon, Nov 29, 1999	33.75	33.94	33.19	33.25
1897	NASDAQ	GT	Fri, Nov 26, 1999	34.50	34.63	34.06	34.13
1896	NASDAQ	GT	Wed, Nov 24, 1999	35.25	35.25	34.31	34.56
1895	NASDAQ	GT	Tue, Nov 23, 1999	36.00	36.06	35.25	35.25
1894	NASDAQ	GT	Mon, Nov 22, 1999	36.81	36.88	36.06	36.06
1893	NASDAQ	GT	Fri, Nov 19, 1999	38.00	38.13	37.00	37.00
1892	NASDAQ	GT	Thu, Nov 18, 1999	38.63	38.81	37.63	38.00
1891	NASDAQ	GT	Wed, Nov 17, 1999	39.00	39.25	38.50	38.50
1890	NASDAQ	GT	Tue, Nov 16, 1999	37.63	39.50	37.56	39.13
1889	NASDAQ	GT	Mon, Nov 15, 1999	37.00	37.56	36.88	37.13
1888	NASDAQ	GT	Fri, Nov 12, 1999	36.50	36.88	36.50	36.81
1887	NASDAQ	GT	Thu, Nov 11, 1999	37.00	37.56	36.81	36.88
1886	NASDAQ	GT	Wed, Nov 10, 1999	37.19	37.75	37.00	37.19
1885	NASDAQ	GT	Tue, Nov 9, 1999	37.50	37.88	36.94	37.06
1884	NASDAQ	GT	Mon, Nov 8, 1999	35.69	38.06	35.69	37.38
1883	NASDAQ	GT	Fri, Nov 5, 1999	37.50	38.25	36.50	36.69
1882	NASDAQ	GT	Thu, Nov 4, 1999	38.06	38.50	37.00	37.13
1881	NASDAQ	GT	Wed, Nov 3, 1999	39.00	39.13	38.31	38.44
1880	NASDAQ	GT	Tue, Nov 2, 1999	40.38	40.38	39.25	39.25
1879	NASDAQ	GT	Mon, Nov 1, 1999	39.50	40.25	38.38	39.31
1878	NASDAQ	GT	Fri, Oct 29, 1999	39.25	41.38	38.63	41.31
1877	NASDAQ	GT	Thu, Oct 28, 1999	40.31	40.50	39.69	40.13
1876	NASDAQ	GT	Wed, Oct 27, 1999	40.63	40.69	39.69	40.31
1875	NASDAQ	GT	Tue, Oct 26, 1999	42.75	43.19	40.56	41.25
1874	NASDAQ	GT	Mon, Oct 25, 1999	43.44	45.19	43.00	45.19
1873	NASDAQ	GT	Fri, Oct 22, 1999	44.31	44.31	42.94	43.69
1872	NASDAQ	GT	Thu, Oct 21, 1999	43.13	46.13	43.00	44.31
1871	NASDAQ	GT	Wed, Oct 20, 1999	44.38	45.00	43.50	44.81
1870	NASDAQ	GT	Tue, Oct 19, 1999	46.50	46.56	44.75	44.88
1869	NASDAQ	GT	Mon, Oct 18, 1999	46.44	47.44	45.19	45.94
1868	NASDAQ	GT	Fri, Oct 15, 1999	47.94	47.94	45.63	46.19
1867	NASDAQ	GT	Thu, Oct 14, 1999	48.56	48.63	47.38	47.94
1866	NASDAQ	GT	Wed, Oct 13, 1999	49.81	49.81	48.81	48.81
1865	NASDAQ	GT	Tue, Oct 12, 1999	50.50	50.50	48.94	49.56
1864	NASDAQ	GT	Mon, Oct 11, 1999	50.88	51.00	50.25	50.50
1863	NASDAQ	GT	Fri, Oct 8, 1999	51.00	51.38	50.69	50.75
1862	NASDAQ	GT	Thu, Oct 7, 1999	50.63	51.63	50.38	50.63
1861	NASDAQ	GT	Wed, Oct 6, 1999	50.38	50.56	49.88	50.56
1860	NASDAQ	GT	Tue, Oct 5, 1999	50.88	50.88	49.88	50.31
1859	NASDAQ	GT	Mon, Oct 4, 1999	49.63	50.69	49.56	50.38
1858	NASDAQ	GT	Fri, Oct 1, 1999	48.19	49.13	47.63	49.13
1857	NASDAQ	GT	Thu, Sep 30, 1999	46.63	48.44	46.63	48.13
1856	NASDAQ	GT	Wed, Sep 29, 1999	45.06	46.81	45.00	46.63
1855	NASDAQ	GT	Tue, Sep 28, 1999	44.44	45.25	44.19	45.00
1854	NASDAQ	GT	Mon, Sep 27, 1999	44.75	44.94	44.19	44.44
1853	NASDAQ	GT	Fri, Sep 24, 1999	45.00	45.31	44.00	44.25
1852	NASDAQ	GT	Thu, Sep 23, 1999	45.63	45.63	44.00	44.25
1851	NASDAQ	GT	Wed, Sep 22, 1999	47.25	47.25	44.56	45.44
1850	NASDAQ	GT	Tue, Sep 21, 1999	49.50	49.94	46.50	47.31
1849	NASDAQ	GT	Mon, Sep 20, 1999	51.94	51.94	51.13	51.94
1848	NASDAQ	GT	Fri, Sep 17, 1999	52.00	52.06	51.63	51.94
1847	NASDAQ	GT	Thu, Sep 16, 1999	52.94	52.94	51.31	52.00
1846	NASDAQ	GT	Wed, Sep 15, 1999	54.25	54.25	52.75	52.94
1845	NASDAQ	GT	Tue, Sep 14, 1999	55.44	55.44	53.13	53.19
1844	NASDAQ	GT	Mon, Sep 13, 1999	55.50	55.50	54.44	55.44
1843	NASDAQ	GT	Fri, Sep 10, 1999	56.00	56.00	55.00	55.25
1842	NASDAQ	GT	Thu, Sep 9, 1999	56.25	56.25	54.25	55.25
1841	NASDAQ	GT	Wed, Sep 8, 1999	56.56	56.56	55.63	56.25
1840	NASDAQ	GT	Tue, Sep 7, 1999	57.38	57.38	56.00	56.44
1839	NASDAQ	GT	Fri, Sep 3, 1999	57.81	57.88	56.56	57.38
1838	NASDAQ	GT	Thu, Sep 2, 1999	56.88	58.25	56.50	57.56
1837	NASDAQ	GT	Wed, Sep 1, 1999	56.25	58.06	56.25	57.13
1836	NASDAQ	GT	Tue, Aug 31, 1999	54.50	57.75	53.81	56.13
1835	NASDAQ	GT	Mon, Aug 30, 1999	54.63	54.63	52.88	53.56
1834	NASDAQ	GT	Fri, Aug 27, 1999	55.81	55.81	54.25	54.38
1833	NASDAQ	GT	Thu, Aug 26, 1999	55.88	55.88	55.00	55.00
1832	NASDAQ	GT	Wed, Aug 25, 1999	56.88	56.88	55.25	55.81
1831	NASDAQ	GT	Tue, Aug 24, 1999	57.25	57.50	55.69	57.00
1830	NASDAQ	GT	Mon, Aug 23, 1999	57.50	57.75	56.50	57.25
1829	NASDAQ	GT	Fri, Aug 20, 1999	57.19	57.38	56.31	56.63
1828	NASDAQ	GT	Thu, Aug 19, 1999	57.00	57.25	55.50	57.19
1827	NASDAQ	GT	Wed, Aug 18, 1999	56.63	57.38	56.25	57.13
1826	NASDAQ	GT	Tue, Aug 17, 1999	56.94	56.94	54.56	56.63
1825	NASDAQ	GT	Mon, Aug 16, 1999	57.63	57.75	55.19	56.94
1824	NASDAQ	GT	Fri, Aug 13, 1999	57.00	57.38	56.06	57.38
1823	NASDAQ	GT	Thu, Aug 12, 1999	56.00	56.69	55.81	56.06
1822	NASDAQ	GT	Wed, Aug 11, 1999	56.94	56.94	55.69	56.06
1821	NASDAQ	GT	Tue, Aug 10, 1999	55.63	57.00	54.63	56.88
1820	NASDAQ	GT	Mon, Aug 9, 1999	54.06	55.94	54.00	55.81
1819	NASDAQ	GT	Fri, Aug 6, 1999	52.75	53.75	52.25	53.63
1818	NASDAQ	GT	Thu, Aug 5, 1999	53.75	53.81	52.00	52.69
1817	NASDAQ	GT	Wed, Aug 4, 1999	54.38	54.94	53.75	54.00
1816	NASDAQ	GT	Tue, Aug 3, 1999	54.25	54.69	53.81	54.19
1815	NASDAQ	GT	Mon, Aug 2, 1999	53.38	54.94	53.38	54.50
1814	NASDAQ	GT	Fri, Jul 30, 1999	54.75	54.75	52.88	52.88
1813	NASDAQ	GT	Thu, Jul 29, 1999	53.25	53.56	52.38	53.31
1812	NASDAQ	GT	Wed, Jul 28, 1999	54.31	54.31	53.06	53.13
1811	NASDAQ	GT	Tue, Jul 27, 1999	55.25	55.25	53.75	54.31
1810	NASDAQ	GT	Mon, Jul 26, 1999	55.38	55.50	54.50	55.00
1809	NASDAQ	GT	Fri, Jul 23, 1999	56.00	56.00	54.63	55.19
1808	NASDAQ	GT	Thu, Jul 22, 1999	55.13	56.44	54.94	55.75
1807	NASDAQ	GT	Wed, Jul 21, 1999	57.00	57.44	54.50	54.75
1806	NASDAQ	GT	Tue, Jul 20, 1999	58.50	58.50	57.38	57.63
1805	NASDAQ	GT	Mon, Jul 19, 1999	59.19	59.31	57.94	58.50
1804	NASDAQ	GT	Fri, Jul 16, 1999	59.81	59.81	58.44	58.63
1803	NASDAQ	GT	Thu, Jul 15, 1999	58.75	59.13	58.44	59.13
1802	NASDAQ	GT	Wed, Jul 14, 1999	59.00	59.00	57.56	57.88
1801	NASDAQ	GT	Tue, Jul 13, 1999	58.06	58.13	57.00	58.00
1800	NASDAQ	GT	Mon, Jul 12, 1999	58.00	58.50	57.88	58.31
1799	NASDAQ	GT	Fri, Jul 9, 1999	57.69	58.06	57.31	57.44
1798	NASDAQ	GT	Thu, Jul 8, 1999	58.19	58.38	57.44	57.94
1797	NASDAQ	GT	Wed, Jul 7, 1999	57.75	58.31	57.13	58.31
1796	NASDAQ	GT	Tue, Jul 6, 1999	58.00	58.25	57.19	57.25
1795	NASDAQ	GT	Fri, Jul 2, 1999	58.50	58.50	57.31	58.00
1794	NASDAQ	GT	Thu, Jul 1, 1999	59.00	59.75	57.50	58.19
1793	NASDAQ	GT	Wed, Jun 30, 1999	59.25	59.25	57.38	58.81
1792	NASDAQ	GT	Tue, Jun 29, 1999	56.69	57.63	56.31	57.44
1791	NASDAQ	GT	Mon, Jun 28, 1999	55.63	56.75	55.25	56.69
1790	NASDAQ	GT	Fri, Jun 25, 1999	56.13	56.25	55.00	55.63
1789	NASDAQ	GT	Thu, Jun 24, 1999	53.25	57.56	53.19	56.50
1788	NASDAQ	GT	Wed, Jun 23, 1999	56.88	57.13	56.00	56.63
1787	NASDAQ	GT	Tue, Jun 22, 1999	57.56	57.63	56.63	56.88
1786	NASDAQ	GT	Mon, Jun 21, 1999	58.69	58.81	56.75	57.31
1785	NASDAQ	GT	Fri, Jun 18, 1999	60.00	60.13	58.25	58.44
1784	NASDAQ	GT	Thu, Jun 17, 1999	58.31	61.13	57.75	60.25
1783	NASDAQ	GT	Wed, Jun 16, 1999	58.75	58.88	56.88	58.31
1782	NASDAQ	GT	Tue, Jun 15, 1999	61.06	61.19	58.31	58.75
1781	NASDAQ	GT	Mon, Jun 14, 1999	59.38	60.88	58.38	60.81
1780	NASDAQ	GT	Fri, Jun 11, 1999	61.75	62.00	58.13	59.38
1779	NASDAQ	GT	Thu, Jun 10, 1999	61.88	62.00	60.69	61.75
1778	NASDAQ	GT	Wed, Jun 9, 1999	63.25	63.25	61.00	62.13
1777	NASDAQ	GT	Tue, Jun 8, 1999	62.94	63.25	61.50	63.25
1776	NASDAQ	GT	Mon, Jun 7, 1999	61.50	63.25	61.31	62.94
1775	NASDAQ	GT	Fri, Jun 4, 1999	62.00	62.19	57.13	60.75
1774	NASDAQ	GT	Thu, Jun 3, 1999	61.13	62.28	61.06	61.75
1773	NASDAQ	GT	Wed, Jun 2, 1999	61.13	61.25	60.31	61.13
1772	NASDAQ	GT	Tue, Jun 1, 1999	59.69	61.19	59.69	60.88
1771	NASDAQ	GT	Fri, May 28, 1999	57.38	60.00	57.13	59.69
1770	NASDAQ	GT	Thu, May 27, 1999	58.63	58.63	56.44	57.38
1769	NASDAQ	GT	Wed, May 26, 1999	59.88	60.25	57.81	58.63
1768	NASDAQ	GT	Tue, May 25, 1999	59.00	59.88	58.75	59.75
1767	NASDAQ	GT	Mon, May 24, 1999	59.13	59.50	58.13	58.75
1766	NASDAQ	GT	Fri, May 21, 1999	59.38	59.50	58.38	59.13
1765	NASDAQ	GT	Thu, May 20, 1999	59.94	60.25	59.00	59.38
1764	NASDAQ	GT	Wed, May 19, 1999	60.00	60.31	59.38	59.94
1763	NASDAQ	GT	Tue, May 18, 1999	59.94	59.94	58.38	59.00
1762	NASDAQ	GT	Mon, May 17, 1999	63.19	63.19	59.25	59.94
1761	NASDAQ	GT	Fri, May 14, 1999	64.00	64.00	62.38	63.19
1760	NASDAQ	GT	Thu, May 13, 1999	64.25	64.25	63.19	64.00
1759	NASDAQ	GT	Wed, May 12, 1999	65.00	65.00	63.25	63.94
1758	NASDAQ	GT	Tue, May 11, 1999	65.56	65.56	63.88	64.25
1757	NASDAQ	GT	Mon, May 10, 1999	66.75	66.75	65.13	65.56
1756	NASDAQ	GT	Fri, May 7, 1999	64.88	66.75	64.81	66.75
1755	NASDAQ	GT	Thu, May 6, 1999	62.69	64.63	62.19	64.63
1754	NASDAQ	GT	Wed, May 5, 1999	63.00	63.00	61.56	62.69
1753	NASDAQ	GT	Tue, May 4, 1999	60.25	63.00	59.94	63.00
1752	NASDAQ	GT	Mon, May 3, 1999	60.00	61.06	58.75	60.75
1751	NASDAQ	GT	Fri, Apr 30, 1999	56.88	57.81	55.94	57.19
1750	NASDAQ	GT	Thu, Apr 29, 1999	56.25	56.81	55.50	56.25
1749	NASDAQ	GT	Wed, Apr 28, 1999	54.50	56.38	54.38	55.50
1748	NASDAQ	GT	Tue, Apr 27, 1999	56.75	56.88	53.50	54.25
1747	NASDAQ	GT	Mon, Apr 26, 1999	56.38	56.75	55.56	56.75
1746	NASDAQ	GT	Fri, Apr 23, 1999	55.63	56.44	55.00	55.63
1745	NASDAQ	GT	Thu, Apr 22, 1999	56.38	56.38	54.63	55.63
1744	NASDAQ	GT	Wed, Apr 21, 1999	56.88	58.50	55.31	56.38
1743	NASDAQ	GT	Tue, Apr 20, 1999	59.00	59.38	55.88	56.88
1742	NASDAQ	GT	Mon, Apr 19, 1999	57.69	59.88	57.00	59.25
1741	NASDAQ	GT	Fri, Apr 16, 1999	57.00	57.50	55.75	57.25
1740	NASDAQ	GT	Thu, Apr 15, 1999	54.00	57.63	53.88	56.75
1739	NASDAQ	GT	Wed, Apr 14, 1999	52.38	55.00	51.63	53.75
1738	NASDAQ	GT	Tue, Apr 13, 1999	51.19	52.13	50.88	52.13
1737	NASDAQ	GT	Mon, Apr 12, 1999	50.88	50.94	50.31	50.94
1736	NASDAQ	GT	Fri, Apr 9, 1999	52.94	52.94	51.19	51.19
1735	NASDAQ	GT	Thu, Apr 8, 1999	51.50	52.75	51.31	52.38
1734	NASDAQ	GT	Wed, Apr 7, 1999	51.94	51.94	50.81	51.50
1733	NASDAQ	GT	Tue, Apr 6, 1999	51.63	51.88	50.81	51.31
1732	NASDAQ	GT	Mon, Apr 5, 1999	52.50	52.63	52.00	52.06
1731	NASDAQ	GT	Thu, Apr 1, 1999	50.00	51.94	50.00	51.88
1730	NASDAQ	GT	Wed, Mar 31, 1999	49.25	50.44	49.25	49.81
1729	NASDAQ	GT	Tue, Mar 30, 1999	50.00	50.00	48.75	49.06
1728	NASDAQ	GT	Mon, Mar 29, 1999	50.19	50.44	49.63	50.06
1727	NASDAQ	GT	Fri, Mar 26, 1999	50.75	50.88	49.25	49.69
1726	NASDAQ	GT	Thu, Mar 25, 1999	51.38	51.88	50.56	51.88
1725	NASDAQ	GT	Wed, Mar 24, 1999	52.19	52.19	50.31	51.38
1724	NASDAQ	GT	Tue, Mar 23, 1999	52.00	52.13	50.75	51.63
1723	NASDAQ	GT	Mon, Mar 22, 1999	52.69	52.69	52.00	52.44
1722	NASDAQ	GT	Fri, Mar 19, 1999	53.00	53.00	52.06	52.44
1721	NASDAQ	GT	Thu, Mar 18, 1999	51.31	51.94	51.06	51.56
1720	NASDAQ	GT	Wed, Mar 17, 1999	51.50	51.94	51.13	51.38
1719	NASDAQ	GT	Tue, Mar 16, 1999	51.44	51.81	50.94	51.63
1718	NASDAQ	GT	Mon, Mar 15, 1999	51.56	51.56	50.31	51.50
1717	NASDAQ	GT	Fri, Mar 12, 1999	52.31	53.13	50.81	51.19
1716	NASDAQ	GT	Thu, Mar 11, 1999	51.75	52.19	51.06	52.19
1715	NASDAQ	GT	Wed, Mar 10, 1999	52.00	52.00	50.63	50.69
1714	NASDAQ	GT	Tue, Mar 9, 1999	51.94	51.94	50.94	51.94
1713	NASDAQ	GT	Mon, Mar 8, 1999	51.00	52.00	50.75	51.88
1712	NASDAQ	GT	Fri, Mar 5, 1999	50.00	51.06	49.69	51.00
1711	NASDAQ	GT	Thu, Mar 4, 1999	47.25	49.25	47.06	49.13
1710	NASDAQ	GT	Wed, Mar 3, 1999	48.44	48.69	46.00	47.25
1709	NASDAQ	GT	Tue, Mar 2, 1999	48.50	49.00	47.31	48.00
1708	NASDAQ	GT	Mon, Mar 1, 1999	47.00	48.38	46.75	48.25
1707	NASDAQ	GT	Fri, Feb 26, 1999	46.19	46.88	45.44	46.06
1706	NASDAQ	GT	Thu, Feb 25, 1999	47.19	47.19	45.50	46.38
1705	NASDAQ	GT	Wed, Feb 24, 1999	48.13	48.25	47.00	47.19
1704	NASDAQ	GT	Tue, Feb 23, 1999	48.75	49.94	47.88	48.06
1703	NASDAQ	GT	Mon, Feb 22, 1999	48.50	48.75	47.63	48.69
1702	NASDAQ	GT	Fri, Feb 19, 1999	48.50	48.63	47.88	48.13
1701	NASDAQ	GT	Thu, Feb 18, 1999	49.13	49.13	48.06	48.44
1700	NASDAQ	GT	Wed, Feb 17, 1999	47.50	49.56	47.44	49.00
1699	NASDAQ	GT	Tue, Feb 16, 1999	48.75	48.88	47.31	47.50
1698	NASDAQ	GT	Fri, Feb 12, 1999	49.50	49.88	47.94	48.19
1697	NASDAQ	GT	Thu, Feb 11, 1999	48.88	50.13	48.75	49.69
1696	NASDAQ	GT	Wed, Feb 10, 1999	49.25	49.63	48.56	48.88
1695	NASDAQ	GT	Tue, Feb 9, 1999	50.63	50.63	49.00	49.50
1694	NASDAQ	GT	Mon, Feb 8, 1999	51.13	51.31	50.00	50.38
1693	NASDAQ	GT	Fri, Feb 5, 1999	52.00	52.00	50.50	51.00
1692	NASDAQ	GT	Thu, Feb 4, 1999	52.00	52.25	51.44	51.88
1691	NASDAQ	GT	Wed, Feb 3, 1999	52.75	53.50	51.69	52.00
1690	NASDAQ	GT	Tue, Feb 2, 1999	52.50	52.56	50.19	50.38
1689	NASDAQ	GT	Mon, Feb 1, 1999	49.75	50.25	49.38	50.25
1688	NASDAQ	GT	Fri, Jan 29, 1999	50.00	50.13	48.88	49.00
1687	NASDAQ	GT	Thu, Jan 28, 1999	49.25	49.69	48.19	49.19
1686	NASDAQ	GT	Wed, Jan 27, 1999	50.25	50.25	48.38	48.44
1685	NASDAQ	GT	Tue, Jan 26, 1999	49.25	49.50	48.63	49.50
1684	NASDAQ	GT	Mon, Jan 25, 1999	48.38	48.94	48.00	48.69
1683	NASDAQ	GT	Fri, Jan 22, 1999	48.13	48.19	47.69	48.00
1682	NASDAQ	GT	Thu, Jan 21, 1999	48.63	48.94	48.06	48.13
1681	NASDAQ	GT	Wed, Jan 20, 1999	50.13	50.19	48.63	48.75
1680	NASDAQ	GT	Tue, Jan 19, 1999	51.88	51.88	49.50	49.94
1679	NASDAQ	GT	Fri, Jan 15, 1999	50.13	50.63	49.63	50.00
1678	NASDAQ	GT	Thu, Jan 14, 1999	52.25	52.25	49.50	49.63
1677	NASDAQ	GT	Wed, Jan 13, 1999	52.00	52.13	50.75	51.63
1676	NASDAQ	GT	Tue, Jan 12, 1999	54.00	54.38	51.50	52.69
1675	NASDAQ	GT	Mon, Jan 11, 1999	54.00	54.88	53.88	54.88
1674	NASDAQ	GT	Fri, Jan 8, 1999	53.25	53.56	52.44	53.38
1673	NASDAQ	GT	Thu, Jan 7, 1999	53.56	54.00	52.88	53.00
1672	NASDAQ	GT	Wed, Jan 6, 1999	52.50	53.63	52.25	53.63
1671	NASDAQ	GT	Tue, Jan 5, 1999	52.88	52.94	51.81	52.25
1670	NASDAQ	GT	Mon, Jan 4, 1999	51.75	53.00	51.63	52.25
1669	NASDAQ	GT	Thu, Dec 31, 1998	50.25	51.00	50.25	50.44
1668	NASDAQ	GT	Wed, Dec 30, 1998	49.94	50.63	49.63	50.25
1667	NASDAQ	GT	Tue, Dec 29, 1998	49.88	49.94	49.06	49.88
1666	NASDAQ	GT	Mon, Dec 28, 1998	50.75	50.94	49.44	49.63
1665	NASDAQ	GT	Thu, Dec 24, 1998	50.31	50.63	50.06	50.63
1664	NASDAQ	GT	Wed, Dec 23, 1998	51.94	52.63	50.69	50.81
1663	NASDAQ	GT	Tue, Dec 22, 1998	50.50	52.00	50.25	52.00
1662	NASDAQ	GT	Mon, Dec 21, 1998	52.44	53.00	52.25	52.31
1661	NASDAQ	GT	Fri, Dec 18, 1998	52.31	52.69	52.00	52.13
1660	NASDAQ	GT	Thu, Dec 17, 1998	53.00	53.19	51.63	52.31
1659	NASDAQ	GT	Wed, Dec 16, 1998	54.63	55.00	53.13	53.81
1658	NASDAQ	GT	Tue, Dec 15, 1998	54.31	54.69	54.13	54.19
1657	NASDAQ	GT	Mon, Dec 14, 1998	55.63	55.63	54.38	54.56
1656	NASDAQ	GT	Fri, Dec 11, 1998	55.50	55.75	55.00	55.56
1655	NASDAQ	GT	Thu, Dec 10, 1998	55.88	56.63	55.50	55.50
1654	NASDAQ	GT	Wed, Dec 9, 1998	55.88	55.94	55.44	55.81
1653	NASDAQ	GT	Tue, Dec 8, 1998	56.75	56.94	55.44	56.13
1652	NASDAQ	GT	Mon, Dec 7, 1998	56.94	56.94	56.38	56.94
1651	NASDAQ	GT	Fri, Dec 4, 1998	56.44	57.00	56.19	56.94
1650	NASDAQ	GT	Thu, Dec 3, 1998	56.69	57.19	56.00	56.19
1649	NASDAQ	GT	Wed, Dec 2, 1998	57.19	57.19	56.00	56.44
1648	NASDAQ	GT	Tue, Dec 1, 1998	56.75	57.19	56.50	57.19
1647	NASDAQ	GT	Mon, Nov 30, 1998	58.00	58.00	56.25	56.75
1646	NASDAQ	GT	Fri, Nov 27, 1998	57.63	57.88	57.50	57.81
1645	NASDAQ	GT	Wed, Nov 25, 1998	57.00	57.88	56.94	57.75
1644	NASDAQ	GT	Tue, Nov 24, 1998	57.50	58.31	56.63	57.00
1643	NASDAQ	GT	Mon, Nov 23, 1998	56.50	56.69	55.75	56.63
1642	NASDAQ	GT	Fri, Nov 20, 1998	56.00	56.63	55.63	55.69
1641	NASDAQ	GT	Thu, Nov 19, 1998	56.00	56.25	55.06	55.56
1640	NASDAQ	GT	Wed, Nov 18, 1998	55.13	55.81	55.06	55.56
1639	NASDAQ	GT	Tue, Nov 17, 1998	53.75	55.19	53.25	54.50
1638	NASDAQ	GT	Mon, Nov 16, 1998	54.00	54.50	53.56	53.75
1637	NASDAQ	GT	Fri, Nov 13, 1998	53.50	53.75	53.25	53.50
1636	NASDAQ	GT	Thu, Nov 12, 1998	54.38	54.50	53.31	53.50
1635	NASDAQ	GT	Wed, Nov 11, 1998	54.75	55.13	54.00	54.44
1634	NASDAQ	GT	Tue, Nov 10, 1998	55.56	55.63	54.13	54.19
1633	NASDAQ	GT	Mon, Nov 9, 1998	56.19	56.19	55.00	55.44
1632	NASDAQ	GT	Fri, Nov 6, 1998	56.88	57.06	55.44	55.94
1631	NASDAQ	GT	Thu, Nov 5, 1998	57.13	57.44	56.56	57.13
1630	NASDAQ	GT	Wed, Nov 4, 1998	57.25	57.75	56.81	57.13
1629	NASDAQ	GT	Tue, Nov 3, 1998	56.63	56.69	55.13	55.88
1628	NASDAQ	GT	Mon, Nov 2, 1998	56.00	57.75	56.00	56.50
1627	NASDAQ	GT	Fri, Oct 30, 1998	53.75	54.44	53.19	53.88
1626	NASDAQ	GT	Thu, Oct 29, 1998	52.75	54.00	52.00	53.13
1625	NASDAQ	GT	Wed, Oct 28, 1998	54.25	54.38	52.13	53.00
1624	NASDAQ	GT	Tue, Oct 27, 1998	55.50	55.50	53.63	53.94
1623	NASDAQ	GT	Mon, Oct 26, 1998	55.25	55.25	53.88	54.38
1622	NASDAQ	GT	Fri, Oct 23, 1998	56.25	56.50	54.50	54.88
1621	NASDAQ	GT	Thu, Oct 22, 1998	54.75	55.25	54.31	55.25
1620	NASDAQ	GT	Wed, Oct 21, 1998	54.75	55.00	54.00	54.88
1619	NASDAQ	GT	Tue, Oct 20, 1998	54.25	56.50	54.00	54.75
1618	NASDAQ	GT	Mon, Oct 19, 1998	53.00	55.00	53.00	53.50
1617	NASDAQ	GT	Fri, Oct 16, 1998	51.25	53.63	51.25	53.00
1616	NASDAQ	GT	Thu, Oct 15, 1998	48.88	50.94	48.38	50.38
1615	NASDAQ	GT	Wed, Oct 14, 1998	49.25	49.50	48.25	48.63
1614	NASDAQ	GT	Tue, Oct 13, 1998	48.69	49.00	48.50	49.00
1613	NASDAQ	GT	Mon, Oct 12, 1998	48.75	49.25	48.00	48.00
1612	NASDAQ	GT	Fri, Oct 9, 1998	48.13	48.38	46.56	48.13
1611	NASDAQ	GT	Thu, Oct 8, 1998	48.00	48.13	47.13	48.13
1610	NASDAQ	GT	Wed, Oct 7, 1998	50.63	50.69	47.50	48.13
1609	NASDAQ	GT	Tue, Oct 6, 1998	53.00	53.00	50.00	50.81
1608	NASDAQ	GT	Mon, Oct 5, 1998	51.63	52.00	50.13	51.56
1607	NASDAQ	GT	Fri, Oct 2, 1998	52.25	52.25	50.94	51.25
1606	NASDAQ	GT	Thu, Oct 1, 1998	51.50	52.25	50.06	50.44
1605	NASDAQ	GT	Wed, Sep 30, 1998	52.00	52.00	50.69	51.50
1604	NASDAQ	GT	Tue, Sep 29, 1998	55.50	55.50	51.31	52.00
1603	NASDAQ	GT	Mon, Sep 28, 1998	55.75	56.38	55.13	55.75
1602	NASDAQ	GT	Fri, Sep 25, 1998	54.00	54.63	53.75	54.63
1601	NASDAQ	GT	Thu, Sep 24, 1998	55.38	55.50	53.81	54.00
1600	NASDAQ	GT	Wed, Sep 23, 1998	55.25	55.25	53.81	54.63
1599	NASDAQ	GT	Tue, Sep 22, 1998	54.13	54.13	52.88	53.69
1598	NASDAQ	GT	Mon, Sep 21, 1998	52.00	53.13	51.06	52.50
1597	NASDAQ	GT	Fri, Sep 18, 1998	52.75	52.75	50.69	51.13
1596	NASDAQ	GT	Thu, Sep 17, 1998	51.69	51.69	50.25	51.00
1595	NASDAQ	GT	Wed, Sep 16, 1998	52.00	52.38	50.56	51.44
1594	NASDAQ	GT	Tue, Sep 15, 1998	49.00	50.31	48.81	50.13
1593	NASDAQ	GT	Mon, Sep 14, 1998	49.50	49.50	48.31	48.75
1592	NASDAQ	GT	Fri, Sep 11, 1998	46.88	47.56	46.50	47.56
1591	NASDAQ	GT	Thu, Sep 10, 1998	48.25	48.25	46.56	47.00
1590	NASDAQ	GT	Wed, Sep 9, 1998	49.75	49.88	48.56	48.94
1589	NASDAQ	GT	Tue, Sep 8, 1998	48.25	49.81	48.06	49.75
1588	NASDAQ	GT	Fri, Sep 4, 1998	46.81	47.75	45.88	46.31
1587	NASDAQ	GT	Thu, Sep 3, 1998	48.19	48.19	46.88	46.94
1586	NASDAQ	GT	Wed, Sep 2, 1998	50.00	50.00	47.56	48.00
1585	NASDAQ	GT	Tue, Sep 1, 1998	50.00	50.31	48.75	49.75
1584	NASDAQ	GT	Mon, Aug 31, 1998	50.50	50.50	48.88	49.00
1583	NASDAQ	GT	Fri, Aug 28, 1998	48.25	50.50	48.25	49.81
1582	NASDAQ	GT	Thu, Aug 27, 1998	51.38	51.88	48.00	48.19
1581	NASDAQ	GT	Wed, Aug 26, 1998	52.94	52.94	51.31	51.50
1580	NASDAQ	GT	Tue, Aug 25, 1998	53.56	54.00	52.63	52.94
1579	NASDAQ	GT	Mon, Aug 24, 1998	53.75	54.25	53.31	53.63
1578	NASDAQ	GT	Fri, Aug 21, 1998	53.81	54.00	52.38	53.38
1577	NASDAQ	GT	Thu, Aug 20, 1998	54.63	54.69	53.81	53.94
1576	NASDAQ	GT	Wed, Aug 19, 1998	54.69	55.31	54.38	54.44
1575	NASDAQ	GT	Tue, Aug 18, 1998	54.81	55.69	54.50	54.56
1574	NASDAQ	GT	Mon, Aug 17, 1998	54.25	54.88	54.00	54.81
1573	NASDAQ	GT	Fri, Aug 14, 1998	54.19	54.50	53.75	53.94
1572	NASDAQ	GT	Thu, Aug 13, 1998	54.31	54.94	53.94	54.19
1571	NASDAQ	GT	Wed, Aug 12, 1998	54.50	54.75	54.13	54.63
1570	NASDAQ	GT	Tue, Aug 11, 1998	55.06	55.19	53.50	54.13
1569	NASDAQ	GT	Mon, Aug 10, 1998	55.50	55.63	55.00	55.13
1568	NASDAQ	GT	Fri, Aug 7, 1998	55.75	56.63	55.44	55.69
1567	NASDAQ	GT	Thu, Aug 6, 1998	53.38	56.38	53.13	55.69
1566	NASDAQ	GT	Wed, Aug 5, 1998	57.13	57.50	52.63	53.38
1565	NASDAQ	GT	Tue, Aug 4, 1998	60.81	60.81	56.63	56.88
1564	NASDAQ	GT	Mon, Aug 3, 1998	61.19	61.81	60.69	60.69
1563	NASDAQ	GT	Fri, Jul 31, 1998	61.75	61.75	60.75	60.94
1562	NASDAQ	GT	Thu, Jul 30, 1998	61.13	61.94	61.13	61.50
1561	NASDAQ	GT	Wed, Jul 29, 1998	60.63	61.63	60.63	60.88
1560	NASDAQ	GT	Tue, Jul 28, 1998	60.88	61.19	60.00	60.44
1559	NASDAQ	GT	Mon, Jul 27, 1998	60.75	61.31	60.13	61.00
1558	NASDAQ	GT	Fri, Jul 24, 1998	61.44	61.75	60.50	60.75
1557	NASDAQ	GT	Thu, Jul 23, 1998	61.81	62.00	61.38	61.38
1556	NASDAQ	GT	Wed, Jul 22, 1998	62.06	62.25	61.50	61.81
1555	NASDAQ	GT	Tue, Jul 21, 1998	62.00	62.44	61.75	61.81
1554	NASDAQ	GT	Mon, Jul 20, 1998	62.88	62.94	62.06	62.38
1553	NASDAQ	GT	Fri, Jul 17, 1998	62.94	63.00	62.63	62.75
1552	NASDAQ	GT	Thu, Jul 16, 1998	62.38	63.50	61.75	63.00
1551	NASDAQ	GT	Wed, Jul 15, 1998	63.88	64.00	62.50	62.63
1550	NASDAQ	GT	Tue, Jul 14, 1998	64.00	64.19	63.31	63.88
1549	NASDAQ	GT	Mon, Jul 13, 1998	65.00	65.25	63.81	64.00
1548	NASDAQ	GT	Fri, Jul 10, 1998	65.75	65.88	64.75	64.94
1547	NASDAQ	GT	Thu, Jul 9, 1998	65.88	66.00	65.50	65.75
1546	NASDAQ	GT	Wed, Jul 8, 1998	66.75	67.00	65.63	65.63
1545	NASDAQ	GT	Tue, Jul 7, 1998	65.50	66.94	65.44	66.56
1544	NASDAQ	GT	Mon, Jul 6, 1998	65.00	66.44	64.63	65.50
1543	NASDAQ	GT	Thu, Jul 2, 1998	64.75	65.13	64.25	64.94
1542	NASDAQ	GT	Wed, Jul 1, 1998	65.06	65.56	64.50	64.81
1541	NASDAQ	GT	Tue, Jun 30, 1998	64.44	65.06	64.06	64.44
1540	NASDAQ	GT	Mon, Jun 29, 1998	64.88	65.50	64.13	64.19
1539	NASDAQ	GT	Fri, Jun 26, 1998	65.13	65.50	64.69	64.81
1538	NASDAQ	GT	Thu, Jun 25, 1998	63.50	65.44	63.50	65.00
1537	NASDAQ	GT	Wed, Jun 24, 1998	63.13	63.63	63.13	63.13
1536	NASDAQ	GT	Tue, Jun 23, 1998	63.25	63.88	63.13	63.19
1535	NASDAQ	GT	Mon, Jun 22, 1998	63.38	63.69	62.88	63.25
1534	NASDAQ	GT	Fri, Jun 19, 1998	65.25	65.25	63.06	63.06
1533	NASDAQ	GT	Thu, Jun 18, 1998	64.81	64.88	63.88	64.38
1532	NASDAQ	GT	Wed, Jun 17, 1998	64.75	66.13	64.44	64.81
1531	NASDAQ	GT	Tue, Jun 16, 1998	64.25	65.06	63.63	64.44
1530	NASDAQ	GT	Mon, Jun 15, 1998	65.44	66.56	63.69	64.13
1529	NASDAQ	GT	Fri, Jun 12, 1998	66.81	66.88	65.13	65.50
1528	NASDAQ	GT	Thu, Jun 11, 1998	68.25	68.38	66.50	66.56
1527	NASDAQ	GT	Wed, Jun 10, 1998	70.00	70.00	68.13	68.13
1526	NASDAQ	GT	Tue, Jun 9, 1998	70.00	70.19	68.81	69.75
1525	NASDAQ	GT	Mon, Jun 8, 1998	70.00	70.81	69.81	69.81
1524	NASDAQ	GT	Fri, Jun 5, 1998	69.69	69.75	68.94	69.69
1523	NASDAQ	GT	Thu, Jun 4, 1998	69.50	69.94	69.31	69.44
1522	NASDAQ	GT	Wed, Jun 3, 1998	70.75	70.81	69.25	69.25
1521	NASDAQ	GT	Tue, Jun 2, 1998	72.88	72.88	70.75	70.94
1520	NASDAQ	GT	Mon, Jun 1, 1998	71.63	73.25	71.25	72.81
1519	NASDAQ	GT	Fri, May 29, 1998	69.13	72.13	69.13	71.88
1518	NASDAQ	GT	Thu, May 28, 1998	67.38	69.13	67.25	68.88
1517	NASDAQ	GT	Wed, May 27, 1998	67.00	67.63	66.25	67.06
1516	NASDAQ	GT	Tue, May 26, 1998	70.00	70.25	67.69	67.69
1515	NASDAQ	GT	Fri, May 22, 1998	70.19	70.25	68.81	69.44
1514	NASDAQ	GT	Thu, May 21, 1998	70.00	70.69	69.94	70.06
1513	NASDAQ	GT	Wed, May 20, 1998	69.94	70.13	69.75	69.81
1512	NASDAQ	GT	Tue, May 19, 1998	69.13	70.06	69.13	69.69
1511	NASDAQ	GT	Mon, May 18, 1998	69.31	70.13	69.00	69.19
1510	NASDAQ	GT	Fri, May 15, 1998	69.56	69.94	68.75	68.75
1509	NASDAQ	GT	Thu, May 14, 1998	68.75	69.88	68.75	69.50
1508	NASDAQ	GT	Wed, May 13, 1998	69.50	69.63	68.38	68.50
1507	NASDAQ	GT	Tue, May 12, 1998	69.63	69.69	68.69	69.56
1506	NASDAQ	GT	Mon, May 11, 1998	70.88	71.00	69.63	69.75
1505	NASDAQ	GT	Fri, May 8, 1998	69.38	70.94	69.38	70.75
1504	NASDAQ	GT	Thu, May 7, 1998	70.00	70.06	69.06	69.44
1503	NASDAQ	GT	Wed, May 6, 1998	69.13	70.75	69.13	70.00
1502	NASDAQ	GT	Tue, May 5, 1998	68.56	69.25	68.56	68.63
1501	NASDAQ	GT	Mon, May 4, 1998	69.50	69.94	68.63	68.63
1500	NASDAQ	GT	Fri, May 1, 1998	70.00	70.63	69.50	69.50
1499	NASDAQ	GT	Thu, Apr 30, 1998	69.31	70.13	69.31	70.00
1498	NASDAQ	GT	Wed, Apr 29, 1998	68.88	69.00	68.50	68.75
1497	NASDAQ	GT	Tue, Apr 28, 1998	68.75	68.88	68.19	68.50
1496	NASDAQ	GT	Mon, Apr 27, 1998	69.25	69.44	67.63	67.63
1495	NASDAQ	GT	Fri, Apr 24, 1998	71.13	71.38	69.50	70.00
1494	NASDAQ	GT	Thu, Apr 23, 1998	70.88	71.75	70.88	71.19
1493	NASDAQ	GT	Wed, Apr 22, 1998	71.13	71.88	70.75	70.75
1492	NASDAQ	GT	Tue, Apr 21, 1998	70.13	71.38	69.94	71.13
1491	NASDAQ	GT	Mon, Apr 20, 1998	71.63	71.88	69.75	70.13
1490	NASDAQ	GT	Fri, Apr 17, 1998	74.00	74.00	71.94	72.06
1489	NASDAQ	GT	Thu, Apr 16, 1998	71.00	73.56	70.44	73.38
1488	NASDAQ	GT	Wed, Apr 15, 1998	72.00	72.75	70.88	71.00
1487	NASDAQ	GT	Tue, Apr 14, 1998	69.38	72.50	69.19	71.50
1486	NASDAQ	GT	Mon, Apr 13, 1998	71.50	71.50	68.94	69.63
1485	NASDAQ	GT	Thu, Apr 9, 1998	70.50	72.13	70.25	71.50
1484	NASDAQ	GT	Wed, Apr 8, 1998	71.44	71.63	70.13	70.50
1483	NASDAQ	GT	Tue, Apr 7, 1998	73.25	74.00	70.94	71.69
1482	NASDAQ	GT	Mon, Apr 6, 1998	75.13	75.38	72.94	73.25
1481	NASDAQ	GT	Fri, Apr 3, 1998	74.50	76.13	74.25	74.75
1480	NASDAQ	GT	Thu, Apr 2, 1998	74.13	75.25	73.63	74.25
1479	NASDAQ	GT	Wed, Apr 1, 1998	75.69	75.69	74.06	74.19
1478	NASDAQ	GT	Tue, Mar 31, 1998	74.00	76.75	73.81	75.75
1477	NASDAQ	GT	Mon, Mar 30, 1998	74.19	74.50	73.81	73.88
1476	NASDAQ	GT	Fri, Mar 27, 1998	75.00	75.13	74.00	74.19
1475	NASDAQ	GT	Thu, Mar 26, 1998	74.75	75.00	73.63	74.81
1474	NASDAQ	GT	Wed, Mar 25, 1998	74.75	75.69	74.25	74.50
1473	NASDAQ	GT	Tue, Mar 24, 1998	73.31	74.25	73.31	74.13
1472	NASDAQ	GT	Mon, Mar 23, 1998	74.00	74.88	73.56	73.56
1471	NASDAQ	GT	Fri, Mar 20, 1998	73.00	75.00	72.25	74.50
1470	NASDAQ	GT	Thu, Mar 19, 1998	71.19	71.81	70.75	71.75
1469	NASDAQ	GT	Wed, Mar 18, 1998	71.06	71.50	70.94	71.25
1468	NASDAQ	GT	Tue, Mar 17, 1998	70.75	71.06	70.50	71.06
1467	NASDAQ	GT	Mon, Mar 16, 1998	69.00	71.00	69.00	70.75
1466	NASDAQ	GT	Fri, Mar 13, 1998	70.75	71.25	68.81	68.94
1465	NASDAQ	GT	Thu, Mar 12, 1998	70.63	71.25	70.06	71.00
1464	NASDAQ	GT	Wed, Mar 11, 1998	70.31	71.88	70.25	70.56
1463	NASDAQ	GT	Tue, Mar 10, 1998	68.75	70.75	68.75	70.25
1462	NASDAQ	GT	Mon, Mar 9, 1998	69.25	70.00	68.38	68.50
1461	NASDAQ	GT	Fri, Mar 6, 1998	68.56	70.63	68.56	69.75
1460	NASDAQ	GT	Thu, Mar 5, 1998	68.69	69.00	68.50	68.50
1459	NASDAQ	GT	Wed, Mar 4, 1998	69.00	69.88	68.94	68.94
1458	NASDAQ	GT	Tue, Mar 3, 1998	68.25	69.25	68.25	69.13
1457	NASDAQ	GT	Mon, Mar 2, 1998	68.25	68.88	68.06	68.38
1456	NASDAQ	GT	Fri, Feb 27, 1998	69.25	69.75	68.88	69.25
1455	NASDAQ	GT	Thu, Feb 26, 1998	68.75	69.25	68.63	69.00
1454	NASDAQ	GT	Wed, Feb 25, 1998	68.50	68.94	68.50	68.88
1453	NASDAQ	GT	Tue, Feb 24, 1998	68.94	68.94	68.13	68.50
1452	NASDAQ	GT	Mon, Feb 23, 1998	69.00	69.19	68.00	68.88
1451	NASDAQ	GT	Fri, Feb 20, 1998	68.75	69.31	68.31	68.94
1450	NASDAQ	GT	Thu, Feb 19, 1998	69.00	69.63	68.50	68.88
1449	NASDAQ	GT	Wed, Feb 18, 1998	68.00	69.25	68.00	69.25
1448	NASDAQ	GT	Tue, Feb 17, 1998	68.06	68.44	67.88	68.13
1447	NASDAQ	GT	Fri, Feb 13, 1998	69.00	69.00	67.56	68.31
1446	NASDAQ	GT	Thu, Feb 12, 1998	67.31	69.19	67.19	69.00
1445	NASDAQ	GT	Wed, Feb 11, 1998	69.00	69.00	67.50	67.50
1444	NASDAQ	GT	Tue, Feb 10, 1998	67.00	69.25	66.44	68.88
1443	NASDAQ	GT	Mon, Feb 9, 1998	64.50	65.38	64.31	65.25
1442	NASDAQ	GT	Fri, Feb 6, 1998	63.06	63.75	63.00	63.56
1441	NASDAQ	GT	Thu, Feb 5, 1998	63.94	64.00	62.44	63.06
1440	NASDAQ	GT	Wed, Feb 4, 1998	64.13	64.44	63.25	63.94
1439	NASDAQ	GT	Tue, Feb 3, 1998	63.44	64.13	63.00	64.13
1438	NASDAQ	GT	Mon, Feb 2, 1998	64.00	64.00	63.25	63.38
1437	NASDAQ	GT	Fri, Jan 30, 1998	62.31	63.25	62.19	62.63
1436	NASDAQ	GT	Thu, Jan 29, 1998	62.00	62.88	61.81	62.25
1435	NASDAQ	GT	Wed, Jan 28, 1998	62.00	62.25	61.38	62.00
1434	NASDAQ	GT	Tue, Jan 27, 1998	61.88	62.38	61.50	62.19
1433	NASDAQ	GT	Mon, Jan 26, 1998	62.00	62.50	61.69	61.75
1432	NASDAQ	GT	Fri, Jan 23, 1998	62.63	63.00	61.25	62.00
1431	NASDAQ	GT	Thu, Jan 22, 1998	62.25	62.75	61.88	62.63
1430	NASDAQ	GT	Wed, Jan 21, 1998	64.00	64.00	61.94	62.38
1429	NASDAQ	GT	Tue, Jan 20, 1998	62.00	63.88	61.50	63.88
1428	NASDAQ	GT	Fri, Jan 16, 1998	62.13	62.94	61.50	62.56
1427	NASDAQ	GT	Thu, Jan 15, 1998	61.56	61.63	60.13	61.00
1426	NASDAQ	GT	Wed, Jan 14, 1998	60.50	61.63	60.31	61.56
1425	NASDAQ	GT	Tue, Jan 13, 1998	59.25	60.63	59.00	60.44
1424	NASDAQ	GT	Mon, Jan 12, 1998	58.00	58.94	57.75	58.75
1423	NASDAQ	GT	Fri, Jan 9, 1998	60.75	61.19	57.75	58.31
1422	NASDAQ	GT	Thu, Jan 8, 1998	61.75	61.81	60.00	60.75
1421	NASDAQ	GT	Wed, Jan 7, 1998	62.06	62.38	61.69	62.25
1420	NASDAQ	GT	Tue, Jan 6, 1998	62.25	62.75	62.00	62.31
1419	NASDAQ	GT	Mon, Jan 5, 1998	62.13	63.00	61.50	62.50
1418	NASDAQ	GT	Fri, Jan 2, 1998	63.75	63.75	61.81	62.31
1417	NASDAQ	GT	Wed, Dec 31, 1997	62.94	64.00	62.38	63.63
1416	NASDAQ	GT	Tue, Dec 30, 1997	62.19	62.75	61.88	62.69
1415	NASDAQ	GT	Mon, Dec 29, 1997	61.06	62.50	60.69	62.06
1414	NASDAQ	GT	Fri, Dec 26, 1997	61.56	61.75	61.00	61.19
1413	NASDAQ	GT	Wed, Dec 24, 1997	62.13	62.19	61.19	61.31
1412	NASDAQ	GT	Tue, Dec 23, 1997	62.38	62.69	61.75	62.19
1411	NASDAQ	GT	Mon, Dec 22, 1997	62.50	62.81	61.88	62.38
1410	NASDAQ	GT	Fri, Dec 19, 1997	64.31	64.31	60.00	62.44
1409	NASDAQ	GT	Thu, Dec 18, 1997	64.94	64.94	63.38	64.06
1408	NASDAQ	GT	Wed, Dec 17, 1997	65.75	65.88	64.63	64.94
1407	NASDAQ	GT	Tue, Dec 16, 1997	66.50	67.00	65.38	65.56
1406	NASDAQ	GT	Mon, Dec 15, 1997	66.38	66.50	66.00	66.19
1405	NASDAQ	GT	Fri, Dec 12, 1997	66.00	66.38	65.50	65.88
1404	NASDAQ	GT	Thu, Dec 11, 1997	65.69	65.69	64.19	64.63
1403	NASDAQ	GT	Wed, Dec 10, 1997	65.31	65.88	64.25	65.75
1402	NASDAQ	GT	Tue, Dec 9, 1997	65.94	65.94	64.88	65.19
1401	NASDAQ	GT	Mon, Dec 8, 1997	66.25	66.25	65.69	66.19
1400	NASDAQ	GT	Fri, Dec 5, 1997	65.38	67.31	65.38	66.25
1399	NASDAQ	GT	Thu, Dec 4, 1997	65.00	66.88	65.00	65.63
1398	NASDAQ	GT	Wed, Dec 3, 1997	63.56	63.94	63.31	63.63
1397	NASDAQ	GT	Tue, Dec 2, 1997	62.69	64.00	62.63	63.63
1396	NASDAQ	GT	Mon, Dec 1, 1997	60.75	62.75	60.69	62.75
1395	NASDAQ	GT	Fri, Nov 28, 1997	60.88	60.94	60.63	60.69
1394	NASDAQ	GT	Wed, Nov 26, 1997	61.25	61.38	60.38	60.50
1393	NASDAQ	GT	Tue, Nov 25, 1997	61.38	61.50	61.06	61.25
1392	NASDAQ	GT	Mon, Nov 24, 1997	61.50	61.75	61.00	61.00
1391	NASDAQ	GT	Fri, Nov 21, 1997	61.19	61.88	61.06	61.69
1390	NASDAQ	GT	Thu, Nov 20, 1997	61.50	61.75	60.75	61.06
1389	NASDAQ	GT	Wed, Nov 19, 1997	62.19	62.25	61.31	61.50
1388	NASDAQ	GT	Tue, Nov 18, 1997	62.31	62.63	62.06	62.19
1387	NASDAQ	GT	Mon, Nov 17, 1997	61.50	62.44	61.50	62.31
1386	NASDAQ	GT	Fri, Nov 14, 1997	59.56	61.00	59.56	60.88
1385	NASDAQ	GT	Thu, Nov 13, 1997	60.44	60.88	59.19	59.50
1384	NASDAQ	GT	Wed, Nov 12, 1997	61.00	61.25	60.19	60.69
1383	NASDAQ	GT	Tue, Nov 11, 1997	61.56	62.25	61.00	61.44
1382	NASDAQ	GT	Mon, Nov 10, 1997	62.00	62.25	61.13	61.31
1381	NASDAQ	GT	Fri, Nov 7, 1997	63.75	63.81	60.38	61.94
1380	NASDAQ	GT	Thu, Nov 6, 1997	65.50	65.50	63.81	64.06
1379	NASDAQ	GT	Wed, Nov 5, 1997	65.38	65.81	65.31	65.50
1378	NASDAQ	GT	Tue, Nov 4, 1997	65.50	65.75	64.94	65.25
1377	NASDAQ	GT	Mon, Nov 3, 1997	63.38	65.31	63.38	65.19
1376	NASDAQ	GT	Fri, Oct 31, 1997	63.00	63.00	62.38	62.63
1375	NASDAQ	GT	Thu, Oct 30, 1997	62.00	63.25	61.81	62.19
1374	NASDAQ	GT	Wed, Oct 29, 1997	60.81	62.50	60.63	62.00
1373	NASDAQ	GT	Tue, Oct 28, 1997	60.25	61.25	58.63	60.75
1372	NASDAQ	GT	Mon, Oct 27, 1997	65.38	65.50	60.94	61.00
1371	NASDAQ	GT	Fri, Oct 24, 1997	67.50	67.63	65.38	65.81
1370	NASDAQ	GT	Thu, Oct 23, 1997	66.50	66.75	65.56	66.50
1369	NASDAQ	GT	Wed, Oct 22, 1997	68.38	68.38	66.50	67.25
1368	NASDAQ	GT	Tue, Oct 21, 1997	67.25	68.75	67.00	68.38
1367	NASDAQ	GT	Mon, Oct 20, 1997	68.13	68.88	67.56	68.50
1366	NASDAQ	GT	Fri, Oct 17, 1997	68.81	69.81	67.25	68.00
1365	NASDAQ	GT	Thu, Oct 16, 1997	70.63	71.25	68.81	69.06
1364	NASDAQ	GT	Wed, Oct 15, 1997	69.75	70.44	69.63	70.19
1363	NASDAQ	GT	Tue, Oct 14, 1997	70.75	71.25	70.25	70.25
1362	NASDAQ	GT	Mon, Oct 13, 1997	71.00	71.00	69.75	70.50
1361	NASDAQ	GT	Fri, Oct 10, 1997	69.25	70.00	69.00	69.75
1360	NASDAQ	GT	Thu, Oct 9, 1997	69.19	69.94	69.00	69.19
1359	NASDAQ	GT	Wed, Oct 8, 1997	70.00	70.00	69.00	69.38
1358	NASDAQ	GT	Tue, Oct 7, 1997	69.63	70.13	69.31	69.75
1357	NASDAQ	GT	Mon, Oct 6, 1997	69.13	70.88	69.00	69.63
1356	NASDAQ	GT	Fri, Oct 3, 1997	69.25	69.38	68.44	69.00
1355	NASDAQ	GT	Thu, Oct 2, 1997	69.25	69.25	68.38	68.94
1354	NASDAQ	GT	Wed, Oct 1, 1997	68.25	69.19	68.06	69.06
1353	NASDAQ	GT	Tue, Sep 30, 1997	68.81	69.75	68.50	68.75
1352	NASDAQ	GT	Mon, Sep 29, 1997	67.63	69.06	67.44	69.06
1351	NASDAQ	GT	Fri, Sep 26, 1997	67.81	67.94	66.88	67.75
1350	NASDAQ	GT	Thu, Sep 25, 1997	67.81	68.25	67.38	67.81
1349	NASDAQ	GT	Wed, Sep 24, 1997	66.38	68.13	66.31	67.75
1348	NASDAQ	GT	Tue, Sep 23, 1997	66.50	66.50	65.44	66.38
1347	NASDAQ	GT	Mon, Sep 22, 1997	66.19	66.50	65.81	66.50
1346	NASDAQ	GT	Fri, Sep 19, 1997	65.13	66.38	65.06	65.94
1345	NASDAQ	GT	Thu, Sep 18, 1997	65.00	65.63	64.88	64.88
1344	NASDAQ	GT	Wed, Sep 17, 1997	65.50	65.50	64.75	64.88
1343	NASDAQ	GT	Tue, Sep 16, 1997	64.94	65.81	64.81	65.56
1342	NASDAQ	GT	Mon, Sep 15, 1997	63.38	64.88	63.31	64.56
1341	NASDAQ	GT	Fri, Sep 12, 1997	62.25	63.38	61.69	63.38
1340	NASDAQ	GT	Thu, Sep 11, 1997	62.50	62.50	62.06	62.06
1339	NASDAQ	GT	Wed, Sep 10, 1997	62.25	63.00	62.13	62.50
1338	NASDAQ	GT	Tue, Sep 9, 1997	61.94	62.31	61.69	62.19
1337	NASDAQ	GT	Mon, Sep 8, 1997	62.13	62.44	61.56	62.00
1336	NASDAQ	GT	Fri, Sep 5, 1997	61.75	62.38	61.69	62.00
1335	NASDAQ	GT	Thu, Sep 4, 1997	62.75	62.75	61.50	61.75
1334	NASDAQ	GT	Wed, Sep 3, 1997	63.13	63.13	62.38	62.75
1333	NASDAQ	GT	Tue, Sep 2, 1997	61.88	63.13	61.88	63.13
1332	NASDAQ	GT	Fri, Aug 29, 1997	61.63	62.25	60.63	61.63
1331	NASDAQ	GT	Thu, Aug 28, 1997	62.44	62.75	61.00	61.75
1330	NASDAQ	GT	Wed, Aug 27, 1997	62.75	63.00	62.00	62.69
1329	NASDAQ	GT	Tue, Aug 26, 1997	62.94	63.19	62.75	62.94
1328	NASDAQ	GT	Mon, Aug 25, 1997	63.25	63.38	62.38	62.94
1327	NASDAQ	GT	Fri, Aug 22, 1997	62.69	63.00	61.75	63.00
1326	NASDAQ	GT	Thu, Aug 21, 1997	62.56	62.94	62.06	62.75
1325	NASDAQ	GT	Wed, Aug 20, 1997	62.94	63.06	62.38	63.00
1324	NASDAQ	GT	Tue, Aug 19, 1997	63.00	63.13	62.19	62.94
1323	NASDAQ	GT	Mon, Aug 18, 1997	62.63	62.69	61.13	62.31
1322	NASDAQ	GT	Fri, Aug 15, 1997	62.50	63.25	62.25	62.31
1321	NASDAQ	GT	Thu, Aug 14, 1997	64.69	64.69	62.50	64.00
1320	NASDAQ	GT	Wed, Aug 13, 1997	65.75	65.81	63.44	64.63
1319	NASDAQ	GT	Tue, Aug 12, 1997	65.00	66.00	64.94	65.44
1318	NASDAQ	GT	Mon, Aug 11, 1997	64.88	65.13	64.19	64.63
1317	NASDAQ	GT	Fri, Aug 8, 1997	65.13	65.38	64.13	64.38
1316	NASDAQ	GT	Thu, Aug 7, 1997	65.00	65.38	64.75	65.00
1315	NASDAQ	GT	Wed, Aug 6, 1997	64.25	64.94	64.06	64.75
1314	NASDAQ	GT	Tue, Aug 5, 1997	64.25	64.25	63.63	64.13
1313	NASDAQ	GT	Mon, Aug 4, 1997	65.13	65.13	63.75	64.13
1312	NASDAQ	GT	Fri, Aug 1, 1997	64.63	65.13	63.88	65.13
1311	NASDAQ	GT	Thu, Jul 31, 1997	66.00	66.25	64.31	64.69
1310	NASDAQ	GT	Wed, Jul 30, 1997	65.50	66.56	65.13	66.13
1309	NASDAQ	GT	Tue, Jul 29, 1997	64.56	65.25	64.25	64.94
1308	NASDAQ	GT	Mon, Jul 28, 1997	64.00	64.56	63.88	64.50
1307	NASDAQ	GT	Fri, Jul 25, 1997	64.00	64.06	63.31	63.63
1306	NASDAQ	GT	Thu, Jul 24, 1997	63.31	64.00	62.88	63.63
1305	NASDAQ	GT	Wed, Jul 23, 1997	63.69	63.69	63.00	63.50
1304	NASDAQ	GT	Tue, Jul 22, 1997	63.06	63.25	62.56	63.25
1303	NASDAQ	GT	Mon, Jul 21, 1997	62.88	64.13	62.75	63.06
1302	NASDAQ	GT	Fri, Jul 18, 1997	63.25	63.25	62.00	62.63
1301	NASDAQ	GT	Thu, Jul 17, 1997	63.44	63.50	62.63	63.19
1300	NASDAQ	GT	Wed, Jul 16, 1997	62.50	63.63	62.50	63.38
1299	NASDAQ	GT	Tue, Jul 15, 1997	62.63	62.75	61.50	62.00
1298	NASDAQ	GT	Mon, Jul 14, 1997	62.75	63.00	62.31	62.56
1297	NASDAQ	GT	Fri, Jul 11, 1997	63.38	63.50	62.00	62.44
1296	NASDAQ	GT	Thu, Jul 10, 1997	61.63	63.19	61.63	63.13
1295	NASDAQ	GT	Wed, Jul 9, 1997	63.50	63.69	61.81	61.88
1294	NASDAQ	GT	Tue, Jul 8, 1997	62.88	64.25	62.75	63.38
1293	NASDAQ	GT	Mon, Jul 7, 1997	63.31	63.63	62.81	63.13
1292	NASDAQ	GT	Thu, Jul 3, 1997	63.13	63.50	63.06	63.25
1291	NASDAQ	GT	Wed, Jul 2, 1997	63.13	63.13	61.38	62.75
1290	NASDAQ	GT	Tue, Jul 1, 1997	63.31	63.75	62.81	63.06
1289	NASDAQ	GT	Mon, Jun 30, 1997	63.25	63.38	62.50	63.31
1288	NASDAQ	GT	Fri, Jun 27, 1997	62.00	63.38	61.88	63.25
1287	NASDAQ	GT	Thu, Jun 26, 1997	62.13	62.50	61.13	61.75
1286	NASDAQ	GT	Wed, Jun 25, 1997	62.50	63.00	61.56	62.25
1285	NASDAQ	GT	Tue, Jun 24, 1997	61.88	62.38	61.50	62.25
1284	NASDAQ	GT	Mon, Jun 23, 1997	62.63	62.88	61.25	61.25
1283	NASDAQ	GT	Fri, Jun 20, 1997	62.00	62.63	61.75	62.38
1282	NASDAQ	GT	Thu, Jun 19, 1997	61.75	62.25	61.50	61.75
1281	NASDAQ	GT	Wed, Jun 18, 1997	61.25	61.88	60.75	61.75
1280	NASDAQ	GT	Tue, Jun 17, 1997	61.88	61.88	61.13	61.38
1279	NASDAQ	GT	Mon, Jun 16, 1997	61.88	61.88	61.38	61.63
1278	NASDAQ	GT	Fri, Jun 13, 1997	61.88	62.38	61.38	61.88
1277	NASDAQ	GT	Thu, Jun 12, 1997	61.88	62.50	61.50	61.75
1276	NASDAQ	GT	Wed, Jun 11, 1997	59.88	61.88	59.75	61.50
1275	NASDAQ	GT	Tue, Jun 10, 1997	59.63	60.38	59.25	59.63
1274	NASDAQ	GT	Mon, Jun 9, 1997	59.88	60.38	59.50	59.50
1273	NASDAQ	GT	Fri, Jun 6, 1997	58.75	59.88	58.75	59.63
1272	NASDAQ	GT	Thu, Jun 5, 1997	58.88	59.25	58.38	58.50
1271	NASDAQ	GT	Wed, Jun 4, 1997	59.75	59.75	58.38	58.63
1270	NASDAQ	GT	Tue, Jun 3, 1997	58.38	58.75	57.75	58.50
1269	NASDAQ	GT	Mon, Jun 2, 1997	59.00	59.00	57.63	58.00
1268	NASDAQ	GT	Fri, May 30, 1997	57.63	58.50	57.25	58.38
1267	NASDAQ	GT	Thu, May 29, 1997	58.50	58.50	57.38	57.63
1266	NASDAQ	GT	Wed, May 28, 1997	57.50	58.38	57.00	58.25
1265	NASDAQ	GT	Tue, May 27, 1997	57.00	57.63	56.75	57.38
1264	NASDAQ	GT	Fri, May 23, 1997	56.63	57.50	56.50	57.25
1263	NASDAQ	GT	Thu, May 22, 1997	55.88	56.88	55.88	56.75
1262	NASDAQ	GT	Wed, May 21, 1997	57.00	57.13	55.13	55.88
1261	NASDAQ	GT	Tue, May 20, 1997	56.88	56.88	55.88	56.88
1260	NASDAQ	GT	Mon, May 19, 1997	56.50	56.88	56.00	56.88
1259	NASDAQ	GT	Fri, May 16, 1997	56.63	56.63	55.38	55.75
1258	NASDAQ	GT	Thu, May 15, 1997	56.50	56.63	55.88	56.63
1257	NASDAQ	GT	Wed, May 14, 1997	55.63	56.00	55.25	55.75
1256	NASDAQ	GT	Tue, May 13, 1997	54.88	55.63	54.50	55.38
1255	NASDAQ	GT	Mon, May 12, 1997	53.94	55.13	53.94	54.88
1254	NASDAQ	GT	Fri, May 9, 1997	54.63	54.63	53.63	53.88
1253	NASDAQ	GT	Thu, May 8, 1997	53.88	55.00	53.75	54.25
1252	NASDAQ	GT	Wed, May 7, 1997	54.13	54.13	53.38	53.63
1251	NASDAQ	GT	Tue, May 6, 1997	53.50	54.00	53.38	53.50
1250	NASDAQ	GT	Mon, May 5, 1997	53.38	53.75	52.75	53.50
1249	NASDAQ	GT	Fri, May 2, 1997	54.13	54.13	52.75	53.38
1248	NASDAQ	GT	Thu, May 1, 1997	52.38	54.75	52.25	54.75
1247	NASDAQ	GT	Wed, Apr 30, 1997	52.75	53.25	52.38	52.63
1246	NASDAQ	GT	Tue, Apr 29, 1997	52.13	52.75	51.88	52.75
1245	NASDAQ	GT	Mon, Apr 28, 1997	52.25	52.25	51.63	51.88
1244	NASDAQ	GT	Fri, Apr 25, 1997	52.38	52.50	51.50	51.63
1243	NASDAQ	GT	Thu, Apr 24, 1997	52.25	52.25	51.38	52.25
1242	NASDAQ	GT	Wed, Apr 23, 1997	52.38	52.38	51.63	52.00
1241	NASDAQ	GT	Tue, Apr 22, 1997	52.25	52.25	51.63	52.25
1240	NASDAQ	GT	Mon, Apr 21, 1997	52.25	52.38	51.75	52.00
1239	NASDAQ	GT	Fri, Apr 18, 1997	51.88	52.50	51.63	52.25
1238	NASDAQ	GT	Thu, Apr 17, 1997	51.50	52.13	51.25	52.13
1237	NASDAQ	GT	Wed, Apr 16, 1997	50.63	51.50	50.25	51.50
1236	NASDAQ	GT	Tue, Apr 15, 1997	50.63	51.13	50.13	50.63
1235	NASDAQ	GT	Mon, Apr 14, 1997	50.50	50.50	49.25	50.13
1234	NASDAQ	GT	Fri, Apr 11, 1997	51.13	51.13	49.50	50.25
1233	NASDAQ	GT	Thu, Apr 10, 1997	51.50	51.50	51.00	51.00
1232	NASDAQ	GT	Wed, Apr 9, 1997	52.75	52.75	50.88	51.50
1231	NASDAQ	GT	Tue, Apr 8, 1997	53.38	53.38	51.63	52.38
1230	NASDAQ	GT	Mon, Apr 7, 1997	51.88	53.50	51.50	53.25
1229	NASDAQ	GT	Fri, Apr 4, 1997	51.00	51.00	50.63	51.00
1228	NASDAQ	GT	Thu, Apr 3, 1997	52.25	52.25	50.63	51.25
1227	NASDAQ	GT	Wed, Apr 2, 1997	52.75	52.75	51.75	52.13
1226	NASDAQ	GT	Tue, Apr 1, 1997	52.38	52.75	51.38	52.75
1225	NASDAQ	GT	Mon, Mar 31, 1997	53.50	53.63	52.13	52.25
1224	NASDAQ	GT	Thu, Mar 27, 1997	54.00	54.25	53.25	54.25
1223	NASDAQ	GT	Wed, Mar 26, 1997	54.63	54.63	53.75	53.88
1222	NASDAQ	GT	Tue, Mar 25, 1997	55.50	55.63	54.00	54.38
1221	NASDAQ	GT	Mon, Mar 24, 1997	54.88	55.38	54.00	55.25
1220	NASDAQ	GT	Fri, Mar 21, 1997	54.50	54.50	54.00	54.50
1219	NASDAQ	GT	Thu, Mar 20, 1997	54.50	54.63	53.63	54.13
1218	NASDAQ	GT	Wed, Mar 19, 1997	54.63	54.88	53.38	54.38
1217	NASDAQ	GT	Tue, Mar 18, 1997	55.25	55.50	53.50	54.38
1216	NASDAQ	GT	Mon, Mar 17, 1997	53.88	55.38	53.63	55.13
1215	NASDAQ	GT	Fri, Mar 14, 1997	53.38	53.88	53.25	53.88
1214	NASDAQ	GT	Thu, Mar 13, 1997	53.75	54.00	53.13	53.13
1213	NASDAQ	GT	Wed, Mar 12, 1997	53.50	53.50	53.00	53.50
1212	NASDAQ	GT	Tue, Mar 11, 1997	53.25	53.50	52.88	53.50
1211	NASDAQ	GT	Mon, Mar 10, 1997	53.50	53.50	52.50	53.13
1210	NASDAQ	GT	Fri, Mar 7, 1997	52.75	53.50	52.75	53.38
1209	NASDAQ	GT	Thu, Mar 6, 1997	53.00	53.13	52.50	52.50
1208	NASDAQ	GT	Wed, Mar 5, 1997	53.25	53.63	52.63	53.00
1207	NASDAQ	GT	Tue, Mar 4, 1997	53.25	53.38	52.88	53.13
1206	NASDAQ	GT	Mon, Mar 3, 1997	52.88	53.00	52.50	53.00
1205	NASDAQ	GT	Fri, Feb 28, 1997	53.25	53.63	52.75	52.75
1204	NASDAQ	GT	Thu, Feb 27, 1997	53.63	54.00	53.38	53.50
1203	NASDAQ	GT	Wed, Feb 26, 1997	54.25	54.25	53.50	53.75
1202	NASDAQ	GT	Tue, Feb 25, 1997	54.63	54.63	53.75	54.13
1201	NASDAQ	GT	Mon, Feb 24, 1997	53.63	54.38	53.63	54.38
1200	NASDAQ	GT	Fri, Feb 21, 1997	53.50	54.00	53.38	53.75
1199	NASDAQ	GT	Thu, Feb 20, 1997	53.38	53.75	53.13	53.38
1198	NASDAQ	GT	Wed, Feb 19, 1997	54.38	54.38	53.13	53.50
1197	NASDAQ	GT	Tue, Feb 18, 1997	54.00	54.38	53.88	54.25
1196	NASDAQ	GT	Fri, Feb 14, 1997	54.25	54.38	53.63	53.63
1195	NASDAQ	GT	Thu, Feb 13, 1997	54.38	54.38	53.38	54.00
1194	NASDAQ	GT	Wed, Feb 12, 1997	53.63	54.63	53.00	54.50
1193	NASDAQ	GT	Tue, Feb 11, 1997	53.50	53.63	52.13	53.38
1192	NASDAQ	GT	Mon, Feb 10, 1997	52.63	53.38	52.38	53.25
1191	NASDAQ	GT	Fri, Feb 7, 1997	54.00	54.00	52.13	52.50
1190	NASDAQ	GT	Thu, Feb 6, 1997	53.38	54.25	52.88	53.88
1189	NASDAQ	GT	Wed, Feb 5, 1997	55.25	55.63	52.50	53.50
1188	NASDAQ	GT	Tue, Feb 4, 1997	55.38	55.88	54.88	55.25
1187	NASDAQ	GT	Mon, Feb 3, 1997	55.00	55.63	54.88	55.25
1186	NASDAQ	GT	Fri, Jan 31, 1997	54.75	54.88	54.13	54.50
1185	NASDAQ	GT	Thu, Jan 30, 1997	54.50	54.63	53.75	54.50
1184	NASDAQ	GT	Wed, Jan 29, 1997	54.13	54.63	53.63	54.63
1183	NASDAQ	GT	Tue, Jan 28, 1997	54.00	54.38	53.63	54.13
1182	NASDAQ	GT	Mon, Jan 27, 1997	54.13	54.25	53.63	53.75
1181	NASDAQ	GT	Fri, Jan 24, 1997	54.38	54.50	53.50	54.25
1180	NASDAQ	GT	Thu, Jan 23, 1997	54.63	54.88	54.38	54.38
1179	NASDAQ	GT	Wed, Jan 22, 1997	55.00	55.50	54.75	54.75
1178	NASDAQ	GT	Tue, Jan 21, 1997	54.50	55.50	54.38	55.38
1177	NASDAQ	GT	Mon, Jan 20, 1997	54.75	54.88	54.50	54.63
1176	NASDAQ	GT	Fri, Jan 17, 1997	55.00	55.38	54.50	55.00
1175	NASDAQ	GT	Thu, Jan 16, 1997	54.75	55.00	54.13	54.88
1174	NASDAQ	GT	Wed, Jan 15, 1997	54.13	55.00	54.13	54.63
1173	NASDAQ	GT	Tue, Jan 14, 1997	54.38	54.63	53.88	54.25
1172	NASDAQ	GT	Mon, Jan 13, 1997	54.75	54.88	53.69	54.00
1171	NASDAQ	GT	Fri, Jan 10, 1997	52.63	54.50	52.25	54.50
1170	NASDAQ	GT	Thu, Jan 9, 1997	52.13	53.00	51.88	52.88
1169	NASDAQ	GT	Wed, Jan 8, 1997	52.00	52.00	51.50	51.88
1168	NASDAQ	GT	Tue, Jan 7, 1997	52.38	52.50	50.88	51.88
1167	NASDAQ	GT	Mon, Jan 6, 1997	52.88	53.00	52.25	52.50
1166	NASDAQ	GT	Fri, Jan 3, 1997	51.38	52.75	51.25	52.38
1165	NASDAQ	GT	Thu, Jan 2, 1997	51.88	51.88	50.63	51.00
1164	NASDAQ	GT	Tue, Dec 31, 1996	51.75	52.13	51.38	51.38
1163	NASDAQ	GT	Mon, Dec 30, 1996	52.00	52.25	51.63	51.75
1162	NASDAQ	GT	Fri, Dec 27, 1996	52.25	52.25	51.63	51.88
1161	NASDAQ	GT	Thu, Dec 26, 1996	51.38	52.25	51.38	52.25
1160	NASDAQ	GT	Tue, Dec 24, 1996	50.88	51.50	50.75	51.38
1159	NASDAQ	GT	Mon, Dec 23, 1996	50.88	51.25	50.63	50.88
1158	NASDAQ	GT	Fri, Dec 20, 1996	51.50	51.50	50.75	50.88
1157	NASDAQ	GT	Thu, Dec 19, 1996	49.75	50.63	49.75	50.63
1156	NASDAQ	GT	Wed, Dec 18, 1996	49.88	50.00	49.25	49.50
1155	NASDAQ	GT	Tue, Dec 17, 1996	49.00	50.13	48.75	49.88
1154	NASDAQ	GT	Mon, Dec 16, 1996	49.38	49.75	48.88	49.00
1153	NASDAQ	GT	Fri, Dec 13, 1996	49.25	49.63	49.00	49.25
1152	NASDAQ	GT	Thu, Dec 12, 1996	50.38	50.38	49.13	49.25
1151	NASDAQ	GT	Wed, Dec 11, 1996	50.00	50.00	49.13	49.75
1150	NASDAQ	GT	Tue, Dec 10, 1996	49.50	50.50	49.50	50.13
1149	NASDAQ	GT	Mon, Dec 9, 1996	49.25	49.38	48.63	49.25
1148	NASDAQ	GT	Fri, Dec 6, 1996	48.50	49.38	48.25	48.88
1147	NASDAQ	GT	Thu, Dec 5, 1996	48.63	49.00	48.25	49.00
1146	NASDAQ	GT	Wed, Dec 4, 1996	49.25	49.25	48.38	48.75
1145	NASDAQ	GT	Tue, Dec 3, 1996	50.50	50.63	49.00	49.13
1144	NASDAQ	GT	Mon, Dec 2, 1996	48.25	50.00	48.00	49.50
1143	NASDAQ	GT	Fri, Nov 29, 1996	48.50	48.75	48.38	48.50
1142	NASDAQ	GT	Wed, Nov 27, 1996	48.63	49.13	48.38	48.63
1141	NASDAQ	GT	Tue, Nov 26, 1996	49.63	49.63	48.38	48.75
1140	NASDAQ	GT	Mon, Nov 25, 1996	49.13	49.63	48.63	49.63
1139	NASDAQ	GT	Fri, Nov 22, 1996	49.50	49.63	49.00	49.38
1138	NASDAQ	GT	Thu, Nov 21, 1996	49.13	49.63	48.75	49.38
1137	NASDAQ	GT	Wed, Nov 20, 1996	48.75	49.25	48.63	49.00
1136	NASDAQ	GT	Tue, Nov 19, 1996	48.50	48.75	48.00	48.63
1135	NASDAQ	GT	Mon, Nov 18, 1996	49.50	49.63	48.75	48.88
1134	NASDAQ	GT	Fri, Nov 15, 1996	48.38	49.75	48.25	49.50
1133	NASDAQ	GT	Thu, Nov 14, 1996	47.00	48.25	47.00	47.88
1132	NASDAQ	GT	Wed, Nov 13, 1996	47.50	47.75	47.13	47.38
1131	NASDAQ	GT	Tue, Nov 12, 1996	48.25	48.38	47.50	47.75
1130	NASDAQ	GT	Mon, Nov 11, 1996	47.88	48.38	47.50	48.13
1129	NASDAQ	GT	Fri, Nov 8, 1996	47.25	47.88	47.13	47.88
1128	NASDAQ	GT	Thu, Nov 7, 1996	47.00	47.25	46.88	47.13
1127	NASDAQ	GT	Wed, Nov 6, 1996	46.63	47.00	46.63	47.00
1126	NASDAQ	GT	Tue, Nov 5, 1996	46.63	46.88	46.38	46.75
1125	NASDAQ	GT	Mon, Nov 4, 1996	46.00	46.63	46.00	46.38
1124	NASDAQ	GT	Fri, Nov 1, 1996	46.00	46.13	45.75	45.88
1123	NASDAQ	GT	Thu, Oct 31, 1996	45.50	45.88	45.13	45.88
1122	NASDAQ	GT	Wed, Oct 30, 1996	46.00	46.00	45.50	45.75
1121	NASDAQ	GT	Tue, Oct 29, 1996	46.00	46.13	45.38	45.88
1120	NASDAQ	GT	Mon, Oct 28, 1996	45.88	46.38	45.75	46.00
1119	NASDAQ	GT	Fri, Oct 25, 1996	45.63	46.13	45.38	46.00
1118	NASDAQ	GT	Thu, Oct 24, 1996	46.25	46.63	45.88	46.00
1117	NASDAQ	GT	Wed, Oct 23, 1996	46.25	46.63	46.00	46.13
1116	NASDAQ	GT	Tue, Oct 22, 1996	46.63	47.00	46.25	46.38
1115	NASDAQ	GT	Mon, Oct 21, 1996	45.63	46.63	45.50	46.50
1114	NASDAQ	GT	Fri, Oct 18, 1996	45.75	45.75	45.13	45.50
1113	NASDAQ	GT	Thu, Oct 17, 1996	45.38	46.25	45.25	45.63
1112	NASDAQ	GT	Wed, Oct 16, 1996	45.25	45.38	44.88	45.25
1111	NASDAQ	GT	Tue, Oct 15, 1996	45.88	45.88	45.00	45.00
1110	NASDAQ	GT	Mon, Oct 14, 1996	45.50	45.88	45.50	45.75
1109	NASDAQ	GT	Fri, Oct 11, 1996	44.25	45.50	43.13	45.25
1108	NASDAQ	GT	Thu, Oct 10, 1996	44.50	44.63	44.00	44.00
1107	NASDAQ	GT	Wed, Oct 9, 1996	45.00	45.00	44.13	44.75
1106	NASDAQ	GT	Tue, Oct 8, 1996	45.63	45.88	45.00	45.00
1105	NASDAQ	GT	Mon, Oct 7, 1996	45.75	46.25	45.63	45.75
1104	NASDAQ	GT	Fri, Oct 4, 1996	45.88	46.25	45.63	45.88
1103	NASDAQ	GT	Thu, Oct 3, 1996	46.00	46.25	45.75	45.75
1102	NASDAQ	GT	Wed, Oct 2, 1996	45.88	46.38	45.75	46.13
1101	NASDAQ	GT	Tue, Oct 1, 1996	46.38	46.38	45.75	45.88
1100	NASDAQ	GT	Mon, Sep 30, 1996	46.50	47.00	45.75	46.13
1099	NASDAQ	GT	Fri, Sep 27, 1996	47.63	47.75	46.38	47.00
1098	NASDAQ	GT	Thu, Sep 26, 1996	47.00	47.75	46.63	47.63
1097	NASDAQ	GT	Wed, Sep 25, 1996	47.75	47.88	47.00	47.25
1096	NASDAQ	GT	Tue, Sep 24, 1996	47.75	48.25	47.63	47.88
1095	NASDAQ	GT	Mon, Sep 23, 1996	47.25	47.75	47.00	47.75
1094	NASDAQ	GT	Fri, Sep 20, 1996	47.38	48.00	47.25	47.63
1093	NASDAQ	GT	Thu, Sep 19, 1996	47.25	47.50	47.13	47.38
1092	NASDAQ	GT	Wed, Sep 18, 1996	47.50	47.63	47.00	47.13
1091	NASDAQ	GT	Tue, Sep 17, 1996	47.25	47.63	47.25	47.63
1090	NASDAQ	GT	Mon, Sep 16, 1996	47.50	47.75	47.25	47.50
1089	NASDAQ	GT	Fri, Sep 13, 1996	46.63	47.38	46.63	47.25
1088	NASDAQ	GT	Thu, Sep 12, 1996	46.50	47.25	46.25	46.88
1087	NASDAQ	GT	Wed, Sep 11, 1996	46.25	46.25	45.88	46.25
1086	NASDAQ	GT	Tue, Sep 10, 1996	46.75	46.75	45.88	46.25
1085	NASDAQ	GT	Mon, Sep 9, 1996	46.13	46.63	45.88	46.63
1084	NASDAQ	GT	Fri, Sep 6, 1996	45.25	46.63	45.13	45.88
1083	NASDAQ	GT	Thu, Sep 5, 1996	45.25	45.63	45.13	45.13
1082	NASDAQ	GT	Wed, Sep 4, 1996	45.38	45.38	45.00	45.25
1081	NASDAQ	GT	Tue, Sep 3, 1996	45.00	45.63	44.88	45.50
1080	NASDAQ	GT	Fri, Aug 30, 1996	46.25	46.25	45.50	45.63
1079	NASDAQ	GT	Thu, Aug 29, 1996	46.75	47.38	46.13	46.25
1078	NASDAQ	GT	Wed, Aug 28, 1996	47.00	47.13	46.63	47.00
1077	NASDAQ	GT	Tue, Aug 27, 1996	46.50	47.13	46.50	47.13
1076	NASDAQ	GT	Mon, Aug 26, 1996	47.88	47.88	46.44	46.63
1075	NASDAQ	GT	Fri, Aug 23, 1996	47.63	47.63	47.13	47.63
1074	NASDAQ	GT	Thu, Aug 22, 1996	46.88	47.63	46.88	47.63
1073	NASDAQ	GT	Wed, Aug 21, 1996	47.00	47.25	46.88	47.13
1072	NASDAQ	GT	Tue, Aug 20, 1996	46.50	47.13	46.50	47.00
1071	NASDAQ	GT	Mon, Aug 19, 1996	46.25	46.63	46.25	46.50
1070	NASDAQ	GT	Fri, Aug 16, 1996	45.63	46.38	45.50	46.00
1069	NASDAQ	GT	Thu, Aug 15, 1996	45.25	45.75	44.88	45.50
1068	NASDAQ	GT	Wed, Aug 14, 1996	45.00	45.00	44.38	45.00
1067	NASDAQ	GT	Tue, Aug 13, 1996	45.88	46.13	45.00	45.13
1066	NASDAQ	GT	Mon, Aug 12, 1996	45.13	46.25	44.88	46.13
1065	NASDAQ	GT	Fri, Aug 9, 1996	45.00	45.38	45.00	45.13
1064	NASDAQ	GT	Thu, Aug 8, 1996	45.63	45.75	44.75	45.00
1063	NASDAQ	GT	Wed, Aug 7, 1996	45.63	46.13	45.50	46.00
1062	NASDAQ	GT	Tue, Aug 6, 1996	45.00	45.63	44.88	45.38
1061	NASDAQ	GT	Mon, Aug 5, 1996	44.63	45.38	44.50	45.00
1060	NASDAQ	GT	Fri, Aug 2, 1996	44.88	44.88	43.88	44.50
1059	NASDAQ	GT	Thu, Aug 1, 1996	44.13	45.25	44.00	44.38
1058	NASDAQ	GT	Wed, Jul 31, 1996	43.63	44.38	43.63	44.25
1057	NASDAQ	GT	Tue, Jul 30, 1996	44.13	44.13	43.50	43.63
1056	NASDAQ	GT	Mon, Jul 29, 1996	43.50	44.25	43.50	44.13
1055	NASDAQ	GT	Fri, Jul 26, 1996	43.00	44.25	42.88	43.63
1054	NASDAQ	GT	Thu, Jul 25, 1996	42.38	43.50	42.00	42.88
1053	NASDAQ	GT	Wed, Jul 24, 1996	41.75	43.00	41.50	41.88
1052	NASDAQ	GT	Tue, Jul 23, 1996	42.75	43.00	42.50	42.63
1051	NASDAQ	GT	Mon, Jul 22, 1996	43.00	43.00	42.38	42.75
1050	NASDAQ	GT	Fri, Jul 19, 1996	43.63	43.63	42.88	43.00
1049	NASDAQ	GT	Thu, Jul 18, 1996	43.63	44.75	43.25	43.63
1048	NASDAQ	GT	Wed, Jul 17, 1996	43.50	43.75	42.38	43.38
1047	NASDAQ	GT	Tue, Jul 16, 1996	44.00	44.63	42.38	43.50
1046	NASDAQ	GT	Mon, Jul 15, 1996	45.50	45.50	43.75	44.13
1045	NASDAQ	GT	Fri, Jul 12, 1996	46.00	46.00	45.25	45.50
1044	NASDAQ	GT	Thu, Jul 11, 1996	47.38	47.38	45.63	46.25
1043	NASDAQ	GT	Wed, Jul 10, 1996	47.88	48.50	47.25	47.63
1042	NASDAQ	GT	Tue, Jul 9, 1996	46.88	48.13	46.88	48.00
1041	NASDAQ	GT	Mon, Jul 8, 1996	47.25	47.38	46.25	46.88
1040	NASDAQ	GT	Fri, Jul 5, 1996	47.38	47.63	47.13	47.50
1039	NASDAQ	GT	Wed, Jul 3, 1996	48.75	48.88	47.75	48.25
1038	NASDAQ	GT	Tue, Jul 2, 1996	47.75	49.13	47.75	49.00
1037	NASDAQ	GT	Mon, Jul 1, 1996	48.25	48.38	47.63	47.63
1036	NASDAQ	GT	Fri, Jun 28, 1996	47.75	48.25	47.75	48.00
1035	NASDAQ	GT	Thu, Jun 27, 1996	46.88	47.88	46.88	47.38
1034	NASDAQ	GT	Wed, Jun 26, 1996	47.75	47.88	46.88	47.13
1033	NASDAQ	GT	Tue, Jun 25, 1996	48.25	48.63	47.75	47.88
1032	NASDAQ	GT	Mon, Jun 24, 1996	48.75	49.00	48.00	48.38
1031	NASDAQ	GT	Fri, Jun 21, 1996	48.63	48.88	47.88	48.50
1030	NASDAQ	GT	Thu, Jun 20, 1996	48.75	49.00	48.00	48.38
1029	NASDAQ	GT	Wed, Jun 19, 1996	47.63	49.38	47.50	48.88
1028	NASDAQ	GT	Tue, Jun 18, 1996	48.25	48.38	47.75	47.88
1027	NASDAQ	GT	Mon, Jun 17, 1996	48.75	48.75	48.00	48.25
1026	NASDAQ	GT	Fri, Jun 14, 1996	48.88	49.00	48.50	48.88
1025	NASDAQ	GT	Thu, Jun 13, 1996	49.25	49.75	48.50	48.88
1024	NASDAQ	GT	Wed, Jun 12, 1996	48.88	49.38	48.88	49.25
1023	NASDAQ	GT	Tue, Jun 11, 1996	49.25	49.63	48.50	48.63
1022	NASDAQ	GT	Mon, Jun 10, 1996	50.38	50.38	48.88	49.25
1021	NASDAQ	GT	Fri, Jun 7, 1996	49.25	50.38	49.00	50.38
1020	NASDAQ	GT	Thu, Jun 6, 1996	50.88	51.13	50.25	50.25
1019	NASDAQ	GT	Wed, Jun 5, 1996	50.88	51.00	50.50	50.88
1018	NASDAQ	GT	Tue, Jun 4, 1996	50.25	50.88	50.13	50.88
1017	NASDAQ	GT	Mon, Jun 3, 1996	50.38	50.38	49.88	50.00
1016	NASDAQ	GT	Fri, May 31, 1996	50.75	50.75	50.00	50.50
1015	NASDAQ	GT	Thu, May 30, 1996	50.13	51.38	50.00	50.63
1014	NASDAQ	GT	Wed, May 29, 1996	51.38	51.38	49.88	50.38
1013	NASDAQ	GT	Tue, May 28, 1996	51.25	51.50	51.13	51.38
1012	NASDAQ	GT	Fri, May 24, 1996	51.25	52.88	51.13	51.63
1011	NASDAQ	GT	Thu, May 23, 1996	52.50	52.75	51.25	51.38
1010	NASDAQ	GT	Wed, May 22, 1996	52.88	52.88	52.00	52.63
1009	NASDAQ	GT	Tue, May 21, 1996	52.13	52.88	52.00	52.88
1008	NASDAQ	GT	Mon, May 20, 1996	52.25	52.63	52.00	52.38
1007	NASDAQ	GT	Fri, May 17, 1996	51.75	52.63	51.63	52.63
1006	NASDAQ	GT	Thu, May 16, 1996	52.25	52.38	51.88	52.25
1005	NASDAQ	GT	Wed, May 15, 1996	51.88	52.63	51.75	52.50
1004	NASDAQ	GT	Tue, May 14, 1996	51.25	53.00	51.25	52.13
1003	NASDAQ	GT	Mon, May 13, 1996	51.50	51.63	50.75	51.63
1002	NASDAQ	GT	Fri, May 10, 1996	51.38	51.75	51.25	51.25
1001	NASDAQ	GT	Thu, May 9, 1996	50.63	51.63	50.50	51.63
1000	NASDAQ	GT	Wed, May 8, 1996	51.13	51.25	50.13	51.00
999	NASDAQ	GT	Tue, May 7, 1996	52.75	52.75	51.75	52.00
998	NASDAQ	GT	Mon, May 6, 1996	52.38	53.00	52.25	52.75
997	NASDAQ	GT	Fri, May 3, 1996	52.50	52.88	52.25	52.50
996	NASDAQ	GT	Thu, May 2, 1996	52.25	52.75	52.13	52.75
995	NASDAQ	GT	Wed, May 1, 1996	51.88	53.00	51.88	52.75
994	NASDAQ	GT	Tue, Apr 30, 1996	51.63	52.38	51.50	52.13
993	NASDAQ	GT	Mon, Apr 29, 1996	51.88	51.88	51.25	51.75
992	NASDAQ	GT	Fri, Apr 26, 1996	51.88	52.50	51.63	52.00
991	NASDAQ	GT	Thu, Apr 25, 1996	51.13	51.63	50.75	51.38
990	NASDAQ	GT	Wed, Apr 24, 1996	50.63	51.25	50.63	51.00
989	NASDAQ	GT	Tue, Apr 23, 1996	50.38	50.88	50.25	50.50
988	NASDAQ	GT	Mon, Apr 22, 1996	50.38	50.88	50.25	50.50
987	NASDAQ	GT	Fri, Apr 19, 1996	50.88	50.88	49.88	50.25
986	NASDAQ	GT	Thu, Apr 18, 1996	50.63	51.50	50.38	51.00
985	NASDAQ	GT	Wed, Apr 17, 1996	50.50	51.13	50.25	50.50
984	NASDAQ	GT	Tue, Apr 16, 1996	51.00	51.13	50.38	50.50
983	NASDAQ	GT	Mon, Apr 15, 1996	50.63	51.00	50.00	50.75
982	NASDAQ	GT	Fri, Apr 12, 1996	50.63	50.88	50.50	50.63
981	NASDAQ	GT	Thu, Apr 11, 1996	51.13	51.25	50.38	50.75
980	NASDAQ	GT	Wed, Apr 10, 1996	51.38	51.63	51.13	51.25
979	NASDAQ	GT	Tue, Apr 9, 1996	50.88	51.75	50.88	51.50
978	NASDAQ	GT	Mon, Apr 8, 1996	50.88	51.13	50.13	50.88
977	NASDAQ	GT	Thu, Apr 4, 1996	51.88	52.38	51.75	52.00
976	NASDAQ	GT	Wed, Apr 3, 1996	51.63	52.00	51.13	52.00
975	NASDAQ	GT	Tue, Apr 2, 1996	51.75	51.88	51.50	51.63
974	NASDAQ	GT	Mon, Apr 1, 1996	51.25	51.63	51.13	51.50
973	NASDAQ	GT	Fri, Mar 29, 1996	51.25	51.63	51.00	51.00
972	NASDAQ	GT	Thu, Mar 28, 1996	51.00	51.63	51.00	51.50
971	NASDAQ	GT	Wed, Mar 27, 1996	52.13	52.13	51.25	51.50
970	NASDAQ	GT	Tue, Mar 26, 1996	52.50	52.50	51.75	51.88
969	NASDAQ	GT	Mon, Mar 25, 1996	52.13	53.00	52.13	52.63
968	NASDAQ	GT	Fri, Mar 22, 1996	52.13	52.38	51.25	52.00
967	NASDAQ	GT	Thu, Mar 21, 1996	51.63	52.63	51.63	52.00
966	NASDAQ	GT	Wed, Mar 20, 1996	52.38	52.38	51.75	52.25
965	NASDAQ	GT	Tue, Mar 19, 1996	52.75	53.00	52.38	52.50
964	NASDAQ	GT	Mon, Mar 18, 1996	51.50	53.00	51.38	53.00
963	NASDAQ	GT	Fri, Mar 15, 1996	52.00	52.13	50.75	51.25
962	NASDAQ	GT	Thu, Mar 14, 1996	51.63	52.25	51.50	52.13
961	NASDAQ	GT	Wed, Mar 13, 1996	51.63	51.75	51.00	51.50
960	NASDAQ	GT	Tue, Mar 12, 1996	50.75	51.75	50.63	51.38
959	NASDAQ	GT	Mon, Mar 11, 1996	50.00	51.25	49.25	51.25
958	NASDAQ	GT	Fri, Mar 8, 1996	49.50	51.13	49.50	50.63
957	NASDAQ	GT	Thu, Mar 7, 1996	51.13	51.88	50.75	51.25
956	NASDAQ	GT	Wed, Mar 6, 1996	50.38	51.38	50.13	51.00
955	NASDAQ	GT	Tue, Mar 5, 1996	50.50	50.50	50.00	50.38
954	NASDAQ	GT	Mon, Mar 4, 1996	49.13	50.88	49.00	50.63
953	NASDAQ	GT	Fri, Mar 1, 1996	48.00	49.50	47.13	49.38
952	NASDAQ	GT	Thu, Feb 29, 1996	46.75	47.75	46.63	47.38
951	NASDAQ	GT	Wed, Feb 28, 1996	49.00	49.00	47.25	47.63
950	NASDAQ	GT	Tue, Feb 27, 1996	48.38	48.75	48.00	48.50
949	NASDAQ	GT	Mon, Feb 26, 1996	48.38	49.38	47.88	48.25
948	NASDAQ	GT	Fri, Feb 23, 1996	48.63	49.50	47.50	48.63
947	NASDAQ	GT	Thu, Feb 22, 1996	48.38	49.25	48.13	48.88
946	NASDAQ	GT	Wed, Feb 21, 1996	48.13	48.75	47.88	48.13
945	NASDAQ	GT	Tue, Feb 20, 1996	48.63	49.13	48.13	48.38
944	NASDAQ	GT	Fri, Feb 16, 1996	48.88	49.38	48.63	49.13
943	NASDAQ	GT	Thu, Feb 15, 1996	49.13	49.88	48.75	49.00
942	NASDAQ	GT	Wed, Feb 14, 1996	49.00	49.50	48.88	49.13
941	NASDAQ	GT	Tue, Feb 13, 1996	49.38	50.00	48.63	48.63
940	NASDAQ	GT	Mon, Feb 12, 1996	48.75	49.38	48.75	49.25
939	NASDAQ	GT	Fri, Feb 9, 1996	48.00	49.25	47.75	48.63
938	NASDAQ	GT	Thu, Feb 8, 1996	47.75	48.50	47.50	48.00
937	NASDAQ	GT	Wed, Feb 7, 1996	47.63	48.00	47.25	48.00
936	NASDAQ	GT	Tue, Feb 6, 1996	46.75	48.50	46.75	47.88
935	NASDAQ	GT	Mon, Feb 5, 1996	47.25	47.38	46.50	46.50
934	NASDAQ	GT	Fri, Feb 2, 1996	48.00	48.00	47.13	47.63
933	NASDAQ	GT	Thu, Feb 1, 1996	47.75	48.00	47.13	48.00
932	NASDAQ	GT	Wed, Jan 31, 1996	47.63	48.00	46.88	47.88
931	NASDAQ	GT	Tue, Jan 30, 1996	46.50	48.00	46.50	47.88
930	NASDAQ	GT	Mon, Jan 29, 1996	45.50	47.13	45.38	46.50
929	NASDAQ	GT	Fri, Jan 26, 1996	45.13	45.88	45.00	45.75
928	NASDAQ	GT	Thu, Jan 25, 1996	45.75	46.13	45.00	45.13
927	NASDAQ	GT	Wed, Jan 24, 1996	45.50	46.75	45.50	46.50
926	NASDAQ	GT	Tue, Jan 23, 1996	45.50	46.13	45.25	45.38
925	NASDAQ	GT	Mon, Jan 22, 1996	43.38	46.13	43.38	46.13
924	NASDAQ	GT	Fri, Jan 19, 1996	43.25	43.75	43.13	43.50
923	NASDAQ	GT	Thu, Jan 18, 1996	43.63	43.75	43.13	43.25
922	NASDAQ	GT	Wed, Jan 17, 1996	44.00	44.38	43.25	43.75
921	NASDAQ	GT	Tue, Jan 16, 1996	43.88	44.38	43.75	44.38
920	NASDAQ	GT	Mon, Jan 15, 1996	43.75	44.00	43.63	43.75
919	NASDAQ	GT	Fri, Jan 12, 1996	43.88	44.00	43.38	43.88
918	NASDAQ	GT	Thu, Jan 11, 1996	43.13	43.88	43.00	43.88
917	NASDAQ	GT	Wed, Jan 10, 1996	43.63	43.63	42.75	43.00
916	NASDAQ	GT	Tue, Jan 9, 1996	43.75	44.25	43.63	43.94
915	NASDAQ	GT	Mon, Jan 8, 1996	43.75	43.88	43.63	43.88
914	NASDAQ	GT	Fri, Jan 5, 1996	43.75	44.38	43.75	43.88
913	NASDAQ	GT	Thu, Jan 4, 1996	43.88	44.25	43.75	44.00
912	NASDAQ	GT	Wed, Jan 3, 1996	44.50	44.88	43.75	44.13
911	NASDAQ	GT	Tue, Jan 2, 1996	44.75	45.25	44.75	44.88
910	NASDAQ	GT	Fri, Dec 29, 1995	44.75	45.38	44.50	45.38
909	NASDAQ	GT	Thu, Dec 28, 1995	44.38	44.88	44.38	44.75
908	NASDAQ	GT	Wed, Dec 27, 1995	45.00	45.00	44.38	44.50
907	NASDAQ	GT	Tue, Dec 26, 1995	44.75	45.00	44.63	45.00
906	NASDAQ	GT	Fri, Dec 22, 1995	44.75	44.88	44.38	44.88
905	NASDAQ	GT	Thu, Dec 21, 1995	44.88	45.00	44.50	44.75
904	NASDAQ	GT	Wed, Dec 20, 1995	44.25	44.75	44.25	44.63
903	NASDAQ	GT	Tue, Dec 19, 1995	44.38	44.88	44.38	44.38
902	NASDAQ	GT	Mon, Dec 18, 1995	44.00	44.63	43.88	44.25
901	NASDAQ	GT	Fri, Dec 15, 1995	44.88	45.13	44.38	45.00
900	NASDAQ	GT	Thu, Dec 14, 1995	44.63	45.13	44.50	44.75
899	NASDAQ	GT	Wed, Dec 13, 1995	44.88	44.88	43.88	44.63
898	NASDAQ	GT	Tue, Dec 12, 1995	43.63	45.13	43.63	44.88
897	NASDAQ	GT	Mon, Dec 11, 1995	43.63	43.75	43.38	43.63
896	NASDAQ	GT	Fri, Dec 8, 1995	43.75	43.88	43.25	43.63
895	NASDAQ	GT	Thu, Dec 7, 1995	43.75	43.88	43.25	43.50
894	NASDAQ	GT	Wed, Dec 6, 1995	43.88	44.13	43.38	43.75
893	NASDAQ	GT	Tue, Dec 5, 1995	42.88	44.50	42.88	44.25
892	NASDAQ	GT	Mon, Dec 4, 1995	42.63	43.13	42.38	42.88
891	NASDAQ	GT	Fri, Dec 1, 1995	42.88	43.13	42.75	42.88
890	NASDAQ	GT	Thu, Nov 30, 1995	41.88	42.88	41.75	42.38
889	NASDAQ	GT	Wed, Nov 29, 1995	42.00	42.50	41.63	41.63
888	NASDAQ	GT	Tue, Nov 28, 1995	42.38	42.50	41.88	42.13
887	NASDAQ	GT	Mon, Nov 27, 1995	42.75	43.13	42.13	42.13
886	NASDAQ	GT	Fri, Nov 24, 1995	41.75	42.75	41.75	42.50
885	NASDAQ	GT	Wed, Nov 22, 1995	41.00	42.63	40.88	42.38
884	NASDAQ	GT	Tue, Nov 21, 1995	40.13	40.63	39.50	40.63
883	NASDAQ	GT	Mon, Nov 20, 1995	40.13	40.38	39.63	40.25
882	NASDAQ	GT	Fri, Nov 17, 1995	40.38	40.38	40.00	40.00
881	NASDAQ	GT	Thu, Nov 16, 1995	40.25	40.50	40.25	40.38
880	NASDAQ	GT	Wed, Nov 15, 1995	40.13	40.50	40.00	40.38
879	NASDAQ	GT	Tue, Nov 14, 1995	40.25	40.25	39.88	40.13
878	NASDAQ	GT	Mon, Nov 13, 1995	40.88	40.88	40.13	40.50
877	NASDAQ	GT	Fri, Nov 10, 1995	39.88	41.50	39.88	41.38
876	NASDAQ	GT	Thu, Nov 9, 1995	38.13	39.88	38.13	39.88
875	NASDAQ	GT	Wed, Nov 8, 1995	38.63	38.63	37.75	38.38
874	NASDAQ	GT	Tue, Nov 7, 1995	39.00	39.00	38.25	38.63
873	NASDAQ	GT	Mon, Nov 6, 1995	38.50	39.25	38.00	38.88
872	NASDAQ	GT	Fri, Nov 3, 1995	38.25	38.50	38.13	38.50
871	NASDAQ	GT	Thu, Nov 2, 1995	38.13	38.38	37.88	38.38
870	NASDAQ	GT	Wed, Nov 1, 1995	37.63	38.38	37.50	38.25
869	NASDAQ	GT	Tue, Oct 31, 1995	38.25	38.63	38.00	38.00
868	NASDAQ	GT	Mon, Oct 30, 1995	37.75	38.25	37.50	38.13
867	NASDAQ	GT	Fri, Oct 27, 1995	37.25	37.75	37.00	37.50
866	NASDAQ	GT	Thu, Oct 26, 1995	39.00	39.13	37.13	37.50
865	NASDAQ	GT	Wed, Oct 25, 1995	39.13	39.25	38.63	39.13
864	NASDAQ	GT	Tue, Oct 24, 1995	39.13	39.50	39.00	39.25
863	NASDAQ	GT	Mon, Oct 23, 1995	39.00	39.25	38.88	39.25
862	NASDAQ	GT	Fri, Oct 20, 1995	39.50	39.63	39.13	39.38
861	NASDAQ	GT	Thu, Oct 19, 1995	39.50	39.75	39.38	39.63
860	NASDAQ	GT	Wed, Oct 18, 1995	39.63	39.88	39.38	39.50
859	NASDAQ	GT	Tue, Oct 17, 1995	39.63	39.63	39.25	39.63
858	NASDAQ	GT	Mon, Oct 16, 1995	39.75	39.75	39.50	39.63
857	NASDAQ	GT	Fri, Oct 13, 1995	39.75	39.88	39.63	39.88
856	NASDAQ	GT	Thu, Oct 12, 1995	39.50	39.63	39.25	39.50
855	NASDAQ	GT	Wed, Oct 11, 1995	37.50	39.88	37.50	39.50
854	NASDAQ	GT	Tue, Oct 10, 1995	38.00	38.25	37.50	38.00
853	NASDAQ	GT	Mon, Oct 9, 1995	38.75	38.75	38.13	38.38
852	NASDAQ	GT	Fri, Oct 6, 1995	38.13	38.88	38.13	38.63
851	NASDAQ	GT	Thu, Oct 5, 1995	38.25	38.50	38.13	38.25
850	NASDAQ	GT	Wed, Oct 4, 1995	39.13	39.25	37.88	38.38
849	NASDAQ	GT	Tue, Oct 3, 1995	39.50	39.63	39.13	39.38
848	NASDAQ	GT	Mon, Oct 2, 1995	39.38	39.75	39.38	39.63
847	NASDAQ	GT	Fri, Sep 29, 1995	39.13	39.63	39.00	39.38
846	NASDAQ	GT	Thu, Sep 28, 1995	38.63	39.13	38.50	39.00
845	NASDAQ	GT	Wed, Sep 27, 1995	38.88	38.88	38.25	38.38
844	NASDAQ	GT	Tue, Sep 26, 1995	38.88	39.00	38.63	38.88
843	NASDAQ	GT	Mon, Sep 25, 1995	38.88	39.13	38.50	38.88
842	NASDAQ	GT	Fri, Sep 22, 1995	38.38	39.25	38.38	38.88
841	NASDAQ	GT	Thu, Sep 21, 1995	38.38	38.75	38.25	38.63
840	NASDAQ	GT	Wed, Sep 20, 1995	38.88	38.88	38.13	38.38
839	NASDAQ	GT	Tue, Sep 19, 1995	39.88	39.88	38.50	38.88
838	NASDAQ	GT	Mon, Sep 18, 1995	40.50	40.63	39.75	39.75
837	NASDAQ	GT	Fri, Sep 15, 1995	41.50	41.50	40.25	40.50
836	NASDAQ	GT	Thu, Sep 14, 1995	40.38	40.38	40.00	40.13
835	NASDAQ	GT	Wed, Sep 13, 1995	40.00	40.13	39.88	39.88
834	NASDAQ	GT	Tue, Sep 12, 1995	40.25	40.38	39.75	40.13
833	NASDAQ	GT	Mon, Sep 11, 1995	40.00	40.50	39.75	40.25
832	NASDAQ	GT	Fri, Sep 8, 1995	40.38	40.38	39.50	39.88
831	NASDAQ	GT	Thu, Sep 7, 1995	40.38	40.50	40.00	40.13
830	NASDAQ	GT	Wed, Sep 6, 1995	40.63	40.63	40.00	40.13
829	NASDAQ	GT	Tue, Sep 5, 1995	40.50	40.50	40.00	40.38
828	NASDAQ	GT	Fri, Sep 1, 1995	40.25	40.63	40.13	40.38
827	NASDAQ	GT	Thu, Aug 31, 1995	40.00	40.25	39.88	40.00
826	NASDAQ	GT	Wed, Aug 30, 1995	39.50	40.13	39.38	40.00
825	NASDAQ	GT	Tue, Aug 29, 1995	38.88	39.25	38.25	39.00
824	NASDAQ	GT	Mon, Aug 28, 1995	39.63	39.63	38.63	38.63
823	NASDAQ	GT	Fri, Aug 25, 1995	39.75	39.75	39.25	39.38
822	NASDAQ	GT	Thu, Aug 24, 1995	40.00	40.00	39.25	39.50
821	NASDAQ	GT	Wed, Aug 23, 1995	39.75	40.00	39.13	39.50
820	NASDAQ	GT	Tue, Aug 22, 1995	41.63	41.63	40.25	41.00
819	NASDAQ	GT	Mon, Aug 21, 1995	42.00	42.13	41.25	41.38
818	NASDAQ	GT	Fri, Aug 18, 1995	42.25	42.25	41.75	41.75
817	NASDAQ	GT	Thu, Aug 17, 1995	42.13	42.25	41.75	41.88
816	NASDAQ	GT	Wed, Aug 16, 1995	42.00	42.50	41.88	42.00
815	NASDAQ	GT	Tue, Aug 15, 1995	42.13	42.13	41.63	42.00
814	NASDAQ	GT	Mon, Aug 14, 1995	42.13	42.50	41.88	42.13
813	NASDAQ	GT	Fri, Aug 11, 1995	42.38	42.38	42.00	42.38
812	NASDAQ	GT	Thu, Aug 10, 1995	42.75	42.75	42.13	42.13
811	NASDAQ	GT	Wed, Aug 9, 1995	43.38	43.38	42.50	42.88
810	NASDAQ	GT	Tue, Aug 8, 1995	43.50	43.63	42.50	43.38
809	NASDAQ	GT	Mon, Aug 7, 1995	42.75	43.50	42.38	43.25
808	NASDAQ	GT	Fri, Aug 4, 1995	42.50	42.50	42.00	42.13
807	NASDAQ	GT	Thu, Aug 3, 1995	42.38	42.50	41.88	42.38
806	NASDAQ	GT	Wed, Aug 2, 1995	42.88	43.38	42.38	42.63
805	NASDAQ	GT	Tue, Aug 1, 1995	43.25	43.25	42.38	42.38
804	NASDAQ	GT	Mon, Jul 31, 1995	42.75	43.75	42.63	43.38
803	NASDAQ	GT	Fri, Jul 28, 1995	43.50	43.50	42.75	42.75
802	NASDAQ	GT	Thu, Jul 27, 1995	43.75	43.75	43.13	43.38
801	NASDAQ	GT	Wed, Jul 26, 1995	44.13	44.25	43.50	43.50
800	NASDAQ	GT	Tue, Jul 25, 1995	43.00	44.50	42.88	44.00
799	NASDAQ	GT	Mon, Jul 24, 1995	42.63	43.00	42.38	42.75
798	NASDAQ	GT	Fri, Jul 21, 1995	43.00	43.50	41.88	42.25
797	NASDAQ	GT	Thu, Jul 20, 1995	42.88	42.88	42.50	42.63
796	NASDAQ	GT	Wed, Jul 19, 1995	42.75	43.63	42.38	42.63
795	NASDAQ	GT	Tue, Jul 18, 1995	43.25	43.25	42.63	43.00
794	NASDAQ	GT	Mon, Jul 17, 1995	43.63	43.63	43.13	43.50
793	NASDAQ	GT	Fri, Jul 14, 1995	43.75	43.88	43.00	43.63
792	NASDAQ	GT	Thu, Jul 13, 1995	44.38	44.38	43.63	43.75
791	NASDAQ	GT	Wed, Jul 12, 1995	44.63	44.75	44.00	44.25
790	NASDAQ	GT	Tue, Jul 11, 1995	44.75	44.88	44.50	44.75
789	NASDAQ	GT	Mon, Jul 10, 1995	44.88	45.13	44.63	44.75
788	NASDAQ	GT	Fri, Jul 7, 1995	43.75	45.00	43.63	44.88
787	NASDAQ	GT	Thu, Jul 6, 1995	42.88	44.13	42.63	43.75
786	NASDAQ	GT	Wed, Jul 5, 1995	41.63	43.13	41.50	43.13
785	NASDAQ	GT	Mon, Jul 3, 1995	41.38	41.50	41.00	41.44
784	NASDAQ	GT	Fri, Jun 30, 1995	41.50	41.50	41.13	41.13
783	NASDAQ	GT	Thu, Jun 29, 1995	41.88	41.88	41.25	41.38
782	NASDAQ	GT	Wed, Jun 28, 1995	42.25	42.50	41.75	41.75
781	NASDAQ	GT	Tue, Jun 27, 1995	42.88	43.00	42.25	42.50
780	NASDAQ	GT	Mon, Jun 26, 1995	41.75	42.38	41.63	42.00
779	NASDAQ	GT	Fri, Jun 23, 1995	42.00	42.00	41.38	41.63
778	NASDAQ	GT	Thu, Jun 22, 1995	42.50	42.63	41.88	42.00
777	NASDAQ	GT	Wed, Jun 21, 1995	42.88	42.88	42.25	42.38
776	NASDAQ	GT	Tue, Jun 20, 1995	42.88	42.88	42.13	42.50
775	NASDAQ	GT	Mon, Jun 19, 1995	42.50	42.88	42.13	42.88
774	NASDAQ	GT	Fri, Jun 16, 1995	42.38	42.63	42.13	42.50
773	NASDAQ	GT	Thu, Jun 15, 1995	42.75	43.38	42.13	42.25
772	NASDAQ	GT	Wed, Jun 14, 1995	42.50	42.88	42.00	42.88
771	NASDAQ	GT	Tue, Jun 13, 1995	42.13	42.63	41.63	42.00
770	NASDAQ	GT	Mon, Jun 12, 1995	41.75	42.75	41.75	42.13
769	NASDAQ	GT	Fri, Jun 9, 1995	42.25	42.38	41.00	41.75
768	NASDAQ	GT	Thu, Jun 8, 1995	42.75	42.88	42.13	42.50
767	NASDAQ	GT	Wed, Jun 7, 1995	42.63	43.00	42.50	42.63
766	NASDAQ	GT	Tue, Jun 6, 1995	41.88	43.13	41.88	43.00
765	NASDAQ	GT	Mon, Jun 5, 1995	42.38	42.50	42.25	42.50
764	NASDAQ	GT	Fri, Jun 2, 1995	42.63	42.63	41.63	42.38
763	NASDAQ	GT	Thu, Jun 1, 1995	42.13	43.00	41.75	42.88
762	NASDAQ	GT	Wed, May 31, 1995	41.75	42.25	41.38	42.13
761	NASDAQ	GT	Tue, May 30, 1995	41.88	42.00	41.38	41.63
760	NASDAQ	GT	Fri, May 26, 1995	41.00	41.63	40.88	41.63
759	NASDAQ	GT	Thu, May 25, 1995	40.88	41.00	40.13	40.63
758	NASDAQ	GT	Wed, May 24, 1995	40.75	41.13	40.50	41.00
757	NASDAQ	GT	Tue, May 23, 1995	41.00	41.25	40.50	40.75
756	NASDAQ	GT	Mon, May 22, 1995	40.75	41.38	40.75	41.25
755	NASDAQ	GT	Fri, May 19, 1995	40.88	40.88	39.75	40.75
754	NASDAQ	GT	Thu, May 18, 1995	41.25	41.25	40.63	40.75
753	NASDAQ	GT	Wed, May 17, 1995	41.50	41.75	41.25	41.25
752	NASDAQ	GT	Tue, May 16, 1995	41.88	42.13	41.63	41.63
751	NASDAQ	GT	Mon, May 15, 1995	41.13	42.00	41.13	41.75
750	NASDAQ	GT	Fri, May 12, 1995	40.00	41.00	39.88	41.00
749	NASDAQ	GT	Thu, May 11, 1995	39.88	40.63	39.75	40.25
748	NASDAQ	GT	Wed, May 10, 1995	39.50	40.13	39.38	40.00
747	NASDAQ	GT	Tue, May 9, 1995	40.00	40.13	39.63	40.00
746	NASDAQ	GT	Mon, May 8, 1995	39.00	40.13	39.00	40.00
745	NASDAQ	GT	Fri, May 5, 1995	39.75	39.88	38.50	39.50
744	NASDAQ	GT	Thu, May 4, 1995	38.75	40.13	38.63	40.00
743	NASDAQ	GT	Wed, May 3, 1995	38.13	38.63	38.00	38.50
742	NASDAQ	GT	Tue, May 2, 1995	38.25	38.38	37.75	38.25
741	NASDAQ	GT	Mon, May 1, 1995	37.75	38.50	37.25	38.13
740	NASDAQ	GT	Fri, Apr 28, 1995	38.00	38.38	37.50	38.00
739	NASDAQ	GT	Thu, Apr 27, 1995	37.75	38.13	37.50	38.00
738	NASDAQ	GT	Wed, Apr 26, 1995	38.00	38.00	37.75	37.75
737	NASDAQ	GT	Tue, Apr 25, 1995	37.63	38.00	37.50	37.88
736	NASDAQ	GT	Mon, Apr 24, 1995	37.88	37.88	37.50	37.63
735	NASDAQ	GT	Fri, Apr 21, 1995	38.00	38.00	37.63	37.88
734	NASDAQ	GT	Thu, Apr 20, 1995	37.63	38.00	37.50	37.88
733	NASDAQ	GT	Wed, Apr 19, 1995	37.63	37.75	37.13	37.63
732	NASDAQ	GT	Tue, Apr 18, 1995	37.75	37.88	37.13	37.38
731	NASDAQ	GT	Mon, Apr 17, 1995	38.38	38.50	37.75	37.75
730	NASDAQ	GT	Thu, Apr 13, 1995	38.50	38.75	38.25	38.25
729	NASDAQ	GT	Wed, Apr 12, 1995	38.88	38.88	38.50	38.63
728	NASDAQ	GT	Tue, Apr 11, 1995	38.38	38.75	38.13	38.50
727	NASDAQ	GT	Mon, Apr 10, 1995	38.00	38.25	37.88	38.13
726	NASDAQ	GT	Fri, Apr 7, 1995	38.38	38.50	37.88	38.13
725	NASDAQ	GT	Thu, Apr 6, 1995	37.50	38.38	37.50	38.38
724	NASDAQ	GT	Wed, Apr 5, 1995	37.25	38.63	37.25	38.50
723	NASDAQ	GT	Tue, Apr 4, 1995	37.38	37.38	36.63	37.25
722	NASDAQ	GT	Mon, Apr 3, 1995	36.63	37.38	36.63	37.38
721	NASDAQ	GT	Fri, Mar 31, 1995	36.25	37.25	35.88	36.75
720	NASDAQ	GT	Thu, Mar 30, 1995	36.63	37.50	36.50	37.13
719	NASDAQ	GT	Wed, Mar 29, 1995	35.38	36.25	35.25	36.13
718	NASDAQ	GT	Tue, Mar 28, 1995	35.25	35.50	34.88	35.38
717	NASDAQ	GT	Mon, Mar 27, 1995	35.00	35.25	35.00	35.13
716	NASDAQ	GT	Fri, Mar 24, 1995	35.00	35.38	34.63	35.00
715	NASDAQ	GT	Thu, Mar 23, 1995	34.63	35.00	34.50	35.00
714	NASDAQ	GT	Wed, Mar 22, 1995	34.25	34.75	33.88	34.63
713	NASDAQ	GT	Tue, Mar 21, 1995	34.75	35.13	33.75	34.00
712	NASDAQ	GT	Mon, Mar 20, 1995	35.13	35.25	34.63	34.75
711	NASDAQ	GT	Fri, Mar 17, 1995	35.75	35.75	35.13	35.25
710	NASDAQ	GT	Thu, Mar 16, 1995	35.25	35.75	35.13	35.75
709	NASDAQ	GT	Wed, Mar 15, 1995	35.75	35.75	34.75	35.00
708	NASDAQ	GT	Tue, Mar 14, 1995	36.13	36.38	35.25	35.88
707	NASDAQ	GT	Mon, Mar 13, 1995	36.00	36.38	36.00	36.00
706	NASDAQ	GT	Fri, Mar 10, 1995	35.75	36.75	35.75	36.00
705	NASDAQ	GT	Thu, Mar 9, 1995	35.75	36.00	35.75	35.88
704	NASDAQ	GT	Wed, Mar 8, 1995	36.00	36.00	35.63	35.88
703	NASDAQ	GT	Tue, Mar 7, 1995	36.63	36.88	35.88	36.00
702	NASDAQ	GT	Mon, Mar 6, 1995	37.00	37.00	36.63	36.63
701	NASDAQ	GT	Fri, Mar 3, 1995	36.00	37.13	35.63	37.13
700	NASDAQ	GT	Thu, Mar 2, 1995	36.00	36.13	35.63	35.75
699	NASDAQ	GT	Wed, Mar 1, 1995	36.88	36.94	36.25	36.25
698	NASDAQ	GT	Tue, Feb 28, 1995	36.38	37.13	36.25	36.88
697	NASDAQ	GT	Mon, Feb 27, 1995	36.63	37.00	36.13	36.25
696	NASDAQ	GT	Fri, Feb 24, 1995	36.38	36.50	36.13	36.38
695	NASDAQ	GT	Thu, Feb 23, 1995	36.50	36.50	36.00	36.13
694	NASDAQ	GT	Wed, Feb 22, 1995	36.50	36.63	36.25	36.38
693	NASDAQ	GT	Tue, Feb 21, 1995	36.25	36.50	36.00	36.25
692	NASDAQ	GT	Fri, Feb 17, 1995	36.13	36.25	35.63	36.25
691	NASDAQ	GT	Thu, Feb 16, 1995	36.50	36.63	36.13	36.38
690	NASDAQ	GT	Wed, Feb 15, 1995	36.50	37.00	36.13	36.50
689	NASDAQ	GT	Tue, Feb 14, 1995	36.50	36.63	36.00	36.25
688	NASDAQ	GT	Mon, Feb 13, 1995	36.38	36.75	36.25	36.38
687	NASDAQ	GT	Fri, Feb 10, 1995	36.13	36.50	36.00	36.38
686	NASDAQ	GT	Thu, Feb 9, 1995	36.25	36.50	36.13	36.25
685	NASDAQ	GT	Wed, Feb 8, 1995	36.13	36.38	35.75	35.88
684	NASDAQ	GT	Tue, Feb 7, 1995	37.13	37.63	36.63	36.88
683	NASDAQ	GT	Mon, Feb 6, 1995	37.13	37.13	36.75	37.00
682	NASDAQ	GT	Fri, Feb 3, 1995	36.88	37.63	36.88	37.13
681	NASDAQ	GT	Thu, Feb 2, 1995	36.38	36.63	36.25	36.38
680	NASDAQ	GT	Wed, Feb 1, 1995	35.88	36.75	35.75	36.38
679	NASDAQ	GT	Tue, Jan 31, 1995	35.88	36.25	35.50	36.00
678	NASDAQ	GT	Mon, Jan 30, 1995	35.75	36.00	35.50	35.88
677	NASDAQ	GT	Fri, Jan 27, 1995	36.88	37.25	35.75	35.75
676	NASDAQ	GT	Thu, Jan 26, 1995	36.50	37.13	36.50	36.88
675	NASDAQ	GT	Wed, Jan 25, 1995	35.88	36.63	35.63	36.63
674	NASDAQ	GT	Tue, Jan 24, 1995	36.38	36.63	36.25	36.25
673	NASDAQ	GT	Mon, Jan 23, 1995	36.13	36.38	36.00	36.38
672	NASDAQ	GT	Fri, Jan 20, 1995	37.25	37.25	36.00	36.50
671	NASDAQ	GT	Thu, Jan 19, 1995	38.50	38.50	37.25	37.25
670	NASDAQ	GT	Wed, Jan 18, 1995	38.25	38.75	37.88	38.75
669	NASDAQ	GT	Tue, Jan 17, 1995	38.25	38.63	38.00	38.25
668	NASDAQ	GT	Mon, Jan 16, 1995	37.88	38.38	37.75	38.25
667	NASDAQ	GT	Fri, Jan 13, 1995	36.50	37.50	36.50	37.38
666	NASDAQ	GT	Thu, Jan 12, 1995	35.75	36.13	35.75	36.13
665	NASDAQ	GT	Wed, Jan 11, 1995	35.50	36.00	35.38	35.88
664	NASDAQ	GT	Tue, Jan 10, 1995	36.00	36.25	35.25	35.25
663	NASDAQ	GT	Mon, Jan 9, 1995	35.25	36.63	35.25	36.13
662	NASDAQ	GT	Fri, Jan 6, 1995	34.88	36.00	34.88	35.38
661	NASDAQ	GT	Thu, Jan 5, 1995	34.88	35.13	34.88	34.88
660	NASDAQ	GT	Wed, Jan 4, 1995	34.00	35.13	34.00	35.13
659	NASDAQ	GT	Tue, Jan 3, 1995	33.50	33.88	33.00	33.88
658	NASDAQ	GT	Fri, Dec 30, 1994	33.88	34.13	33.50	33.63
657	NASDAQ	GT	Thu, Dec 29, 1994	33.75	34.63	33.63	33.88
656	NASDAQ	GT	Wed, Dec 28, 1994	33.75	33.88	33.50	33.75
655	NASDAQ	GT	Tue, Dec 27, 1994	33.75	34.00	33.63	33.88
654	NASDAQ	GT	Fri, Dec 23, 1994	33.25	34.00	33.00	33.50
653	NASDAQ	GT	Thu, Dec 22, 1994	33.00	33.38	33.00	33.25
652	NASDAQ	GT	Wed, Dec 21, 1994	32.88	33.75	32.88	33.00
651	NASDAQ	GT	Tue, Dec 20, 1994	33.50	33.75	32.88	32.88
650	NASDAQ	GT	Mon, Dec 19, 1994	33.75	33.88	33.38	33.38
649	NASDAQ	GT	Fri, Dec 16, 1994	33.75	34.13	33.63	33.75
648	NASDAQ	GT	Thu, Dec 15, 1994	33.13	33.75	33.00	33.25
647	NASDAQ	GT	Wed, Dec 14, 1994	32.50	33.13	32.50	32.88
646	NASDAQ	GT	Tue, Dec 13, 1994	32.50	32.75	32.25	32.38
645	NASDAQ	GT	Mon, Dec 12, 1994	32.75	32.88	32.38	32.75
644	NASDAQ	GT	Fri, Dec 9, 1994	33.00	33.13	32.63	32.88
643	NASDAQ	GT	Thu, Dec 8, 1994	33.63	33.75	33.00	33.25
642	NASDAQ	GT	Wed, Dec 7, 1994	33.13	33.75	33.13	33.75
641	NASDAQ	GT	Tue, Dec 6, 1994	33.63	33.75	33.13	33.50
640	NASDAQ	GT	Mon, Dec 5, 1994	34.00	34.25	33.75	33.88
639	NASDAQ	GT	Fri, Dec 2, 1994	33.38	33.88	33.38	33.75
638	NASDAQ	GT	Thu, Dec 1, 1994	33.63	33.88	33.25	33.38
637	NASDAQ	GT	Wed, Nov 30, 1994	33.25	33.88	33.25	33.88
636	NASDAQ	GT	Tue, Nov 29, 1994	33.38	33.50	32.75	33.38
635	NASDAQ	GT	Mon, Nov 28, 1994	32.75	33.13	32.63	33.13
634	NASDAQ	GT	Fri, Nov 25, 1994	32.63	32.75	32.38	32.63
633	NASDAQ	GT	Wed, Nov 23, 1994	31.88	32.63	31.88	32.25
632	NASDAQ	GT	Tue, Nov 22, 1994	32.63	33.13	31.75	31.88
631	NASDAQ	GT	Mon, Nov 21, 1994	34.00	34.00	32.63	32.63
630	NASDAQ	GT	Fri, Nov 18, 1994	34.50	34.63	33.38	33.75
629	NASDAQ	GT	Thu, Nov 17, 1994	35.25	35.38	34.50	34.75
628	NASDAQ	GT	Wed, Nov 16, 1994	35.50	35.63	35.00	35.25
627	NASDAQ	GT	Tue, Nov 15, 1994	35.50	35.75	35.25	35.50
626	NASDAQ	GT	Mon, Nov 14, 1994	35.13	35.63	35.13	35.38
625	NASDAQ	GT	Fri, Nov 11, 1994	35.13	35.38	35.00	35.13
624	NASDAQ	GT	Thu, Nov 10, 1994	35.38	35.50	35.25	35.38
623	NASDAQ	GT	Wed, Nov 9, 1994	35.75	35.88	34.88	35.38
622	NASDAQ	GT	Tue, Nov 8, 1994	35.25	35.63	35.00	35.38
621	NASDAQ	GT	Mon, Nov 7, 1994	35.38	35.38	34.88	35.25
620	NASDAQ	GT	Fri, Nov 4, 1994	35.25	35.88	35.25	35.38
619	NASDAQ	GT	Thu, Nov 3, 1994	34.75	35.25	34.50	35.25
618	NASDAQ	GT	Wed, Nov 2, 1994	34.75	35.13	34.50	34.50
617	NASDAQ	GT	Tue, Nov 1, 1994	35.00	35.38	34.63	35.00
616	NASDAQ	GT	Mon, Oct 31, 1994	34.75	35.50	34.63	35.13
615	NASDAQ	GT	Fri, Oct 28, 1994	34.00	34.63	33.88	34.63
614	NASDAQ	GT	Thu, Oct 27, 1994	34.25	34.50	33.63	33.88
613	NASDAQ	GT	Wed, Oct 26, 1994	34.88	34.88	34.00	34.13
612	NASDAQ	GT	Tue, Oct 25, 1994	34.00	34.88	33.88	34.88
611	NASDAQ	GT	Mon, Oct 24, 1994	35.00	35.13	34.00	34.00
610	NASDAQ	GT	Fri, Oct 21, 1994	35.25	35.75	34.75	34.88
609	NASDAQ	GT	Thu, Oct 20, 1994	36.00	36.00	35.00	35.50
608	NASDAQ	GT	Wed, Oct 19, 1994	35.75	36.50	35.63	36.00
607	NASDAQ	GT	Tue, Oct 18, 1994	35.63	35.88	35.38	35.88
606	NASDAQ	GT	Mon, Oct 17, 1994	35.25	35.88	35.00	35.50
605	NASDAQ	GT	Fri, Oct 14, 1994	35.63	35.88	35.13	35.25
604	NASDAQ	GT	Thu, Oct 13, 1994	36.50	36.50	35.50	35.50
603	NASDAQ	GT	Wed, Oct 12, 1994	34.75	35.38	34.25	35.13
602	NASDAQ	GT	Tue, Oct 11, 1994	34.50	35.13	34.50	35.00
601	NASDAQ	GT	Mon, Oct 10, 1994	33.25	34.38	33.25	34.38
600	NASDAQ	GT	Fri, Oct 7, 1994	33.63	33.75	32.88	33.13
599	NASDAQ	GT	Thu, Oct 6, 1994	33.63	33.75	33.38	33.50
598	NASDAQ	GT	Wed, Oct 5, 1994	34.00	34.13	33.00	33.50
597	NASDAQ	GT	Tue, Oct 4, 1994	34.63	35.13	33.63	33.88
596	NASDAQ	GT	Mon, Oct 3, 1994	33.75	34.63	33.38	34.50
595	NASDAQ	GT	Fri, Sep 30, 1994	33.88	34.50	33.25	33.38
594	NASDAQ	GT	Thu, Sep 29, 1994	34.38	34.50	33.63	33.75
593	NASDAQ	GT	Wed, Sep 28, 1994	33.00	33.88	33.00	33.25
592	NASDAQ	GT	Tue, Sep 27, 1994	32.50	33.13	32.25	33.13
591	NASDAQ	GT	Mon, Sep 26, 1994	32.13	32.25	31.63	32.13
590	NASDAQ	GT	Fri, Sep 23, 1994	33.00	33.13	31.88	32.13
589	NASDAQ	GT	Thu, Sep 22, 1994	33.75	34.13	33.00	33.13
588	NASDAQ	GT	Wed, Sep 21, 1994	33.50	33.63	33.13	33.50
587	NASDAQ	GT	Tue, Sep 20, 1994	33.88	33.88	33.50	33.50
586	NASDAQ	GT	Mon, Sep 19, 1994	34.63	34.63	33.63	33.88
585	NASDAQ	GT	Fri, Sep 16, 1994	34.25	34.75	33.88	33.88
584	NASDAQ	GT	Thu, Sep 15, 1994	34.25	35.00	34.25	35.00
583	NASDAQ	GT	Wed, Sep 14, 1994	33.88	34.38	33.50	34.13
582	NASDAQ	GT	Tue, Sep 13, 1994	34.13	34.38	33.50	33.63
581	NASDAQ	GT	Mon, Sep 12, 1994	34.25	34.25	33.75	33.88
580	NASDAQ	GT	Fri, Sep 9, 1994	34.63	34.88	34.38	34.63
579	NASDAQ	GT	Thu, Sep 8, 1994	35.25	35.38	35.00	35.13
578	NASDAQ	GT	Wed, Sep 7, 1994	36.13	36.13	34.75	35.13
577	NASDAQ	GT	Tue, Sep 6, 1994	35.88	36.25	35.50	35.88
576	NASDAQ	GT	Fri, Sep 2, 1994	36.13	36.63	35.75	35.88
575	NASDAQ	GT	Thu, Sep 1, 1994	34.75	36.13	34.63	35.88
574	NASDAQ	GT	Wed, Aug 31, 1994	34.88	35.25	34.75	35.00
573	NASDAQ	GT	Tue, Aug 30, 1994	35.13	35.38	34.63	34.75
572	NASDAQ	GT	Mon, Aug 29, 1994	34.75	35.13	34.63	35.00
571	NASDAQ	GT	Fri, Aug 26, 1994	34.88	35.13	34.25	34.50
570	NASDAQ	GT	Thu, Aug 25, 1994	34.75	35.25	34.50	34.50
569	NASDAQ	GT	Wed, Aug 24, 1994	33.75	34.63	33.75	34.63
568	NASDAQ	GT	Tue, Aug 23, 1994	33.38	33.88	33.38	33.63
567	NASDAQ	GT	Mon, Aug 22, 1994	33.25	33.63	33.25	33.25
566	NASDAQ	GT	Fri, Aug 19, 1994	34.13	34.25	33.38	33.38
565	NASDAQ	GT	Thu, Aug 18, 1994	34.38	34.50	34.13	34.13
564	NASDAQ	GT	Wed, Aug 17, 1994	34.38	34.75	34.38	34.50
563	NASDAQ	GT	Tue, Aug 16, 1994	34.38	34.63	34.25	34.38
562	NASDAQ	GT	Mon, Aug 15, 1994	34.50	34.88	34.38	34.38
561	NASDAQ	GT	Fri, Aug 12, 1994	34.25	34.50	34.13	34.50
560	NASDAQ	GT	Thu, Aug 11, 1994	34.25	34.38	34.00	34.25
559	NASDAQ	GT	Wed, Aug 10, 1994	34.13	34.38	34.00	34.13
558	NASDAQ	GT	Tue, Aug 9, 1994	33.75	34.50	33.63	34.38
557	NASDAQ	GT	Mon, Aug 8, 1994	34.00	34.13	33.88	33.88
556	NASDAQ	GT	Fri, Aug 5, 1994	34.00	34.00	33.25	33.63
555	NASDAQ	GT	Thu, Aug 4, 1994	35.00	35.00	33.63	33.88
554	NASDAQ	GT	Wed, Aug 3, 1994	35.75	35.75	34.88	35.00
553	NASDAQ	GT	Tue, Aug 2, 1994	35.75	35.88	35.63	35.75
552	NASDAQ	GT	Mon, Aug 1, 1994	35.88	35.88	35.25	35.63
551	NASDAQ	GT	Fri, Jul 29, 1994	35.63	36.13	35.63	35.63
550	NASDAQ	GT	Thu, Jul 28, 1994	35.75	35.75	35.25	35.50
549	NASDAQ	GT	Wed, Jul 27, 1994	36.13	36.13	35.63	35.75
548	NASDAQ	GT	Tue, Jul 26, 1994	36.25	36.25	35.63	36.00
547	NASDAQ	GT	Mon, Jul 25, 1994	36.38	36.38	35.50	35.50
546	NASDAQ	GT	Fri, Jul 22, 1994	36.25	36.50	36.13	36.38
545	NASDAQ	GT	Thu, Jul 21, 1994	36.50	36.63	36.13	36.13
544	NASDAQ	GT	Wed, Jul 20, 1994	36.38	36.88	36.38	36.50
543	NASDAQ	GT	Tue, Jul 19, 1994	35.63	36.38	35.63	36.38
542	NASDAQ	GT	Mon, Jul 18, 1994	35.00	35.25	34.13	35.25
541	NASDAQ	GT	Fri, Jul 15, 1994	35.25	35.63	35.00	35.00
540	NASDAQ	GT	Thu, Jul 14, 1994	35.38	35.75	35.25	35.38
539	NASDAQ	GT	Wed, Jul 13, 1994	35.13	35.63	35.00	35.00
538	NASDAQ	GT	Tue, Jul 12, 1994	35.50	36.00	34.75	35.00
537	NASDAQ	GT	Mon, Jul 11, 1994	37.00	37.25	36.50	36.75
536	NASDAQ	GT	Fri, Jul 8, 1994	35.88	36.50	35.75	36.38
535	NASDAQ	GT	Thu, Jul 7, 1994	36.25	36.38	35.63	36.00
534	NASDAQ	GT	Wed, Jul 6, 1994	36.13	36.13	35.63	36.00
533	NASDAQ	GT	Tue, Jul 5, 1994	36.13	36.25	35.75	36.13
532	NASDAQ	GT	Fri, Jul 1, 1994	35.88	36.50	35.88	36.25
531	NASDAQ	GT	Thu, Jun 30, 1994	36.63	36.75	35.75	36.00
530	NASDAQ	GT	Wed, Jun 29, 1994	37.00	37.63	36.38	36.38
529	NASDAQ	GT	Tue, Jun 28, 1994	36.88	36.88	36.38	36.88
528	NASDAQ	GT	Mon, Jun 27, 1994	36.75	37.00	36.50	37.00
527	NASDAQ	GT	Fri, Jun 24, 1994	37.00	37.13	36.63	36.63
526	NASDAQ	GT	Thu, Jun 23, 1994	38.00	38.13	37.13	37.38
525	NASDAQ	GT	Wed, Jun 22, 1994	37.50	38.88	37.50	37.88
524	NASDAQ	GT	Tue, Jun 21, 1994	38.13	38.13	37.38	37.50
523	NASDAQ	GT	Mon, Jun 20, 1994	39.00	39.00	37.75	38.13
522	NASDAQ	GT	Fri, Jun 17, 1994	39.88	40.00	39.25	39.25
521	NASDAQ	GT	Thu, Jun 16, 1994	39.13	39.88	39.13	39.75
520	NASDAQ	GT	Wed, Jun 15, 1994	39.38	40.00	39.00	39.25
519	NASDAQ	GT	Tue, Jun 14, 1994	38.75	39.50	38.75	39.38
518	NASDAQ	GT	Mon, Jun 13, 1994	37.88	38.50	37.88	38.38
517	NASDAQ	GT	Fri, Jun 10, 1994	37.75	38.25	37.63	37.88
516	NASDAQ	GT	Thu, Jun 9, 1994	37.38	37.63	37.25	37.50
515	NASDAQ	GT	Wed, Jun 8, 1994	37.75	37.88	37.25	37.25
514	NASDAQ	GT	Tue, Jun 7, 1994	37.50	37.75	37.38	37.50
513	NASDAQ	GT	Mon, Jun 6, 1994	37.75	38.00	37.38	37.50
512	NASDAQ	GT	Fri, Jun 3, 1994	38.38	38.38	37.63	37.63
511	NASDAQ	GT	Thu, Jun 2, 1994	38.63	38.63	37.63	38.25
510	NASDAQ	GT	Wed, Jun 1, 1994	38.63	38.75	38.13	38.38
509	NASDAQ	GT	Tue, May 31, 1994	38.38	39.00	38.38	38.75
508	NASDAQ	GT	Fri, May 27, 1994	37.75	38.38	37.75	38.25
507	NASDAQ	GT	Thu, May 26, 1994	37.13	38.88	37.13	38.00
506	NASDAQ	GT	Wed, May 25, 1994	37.13	37.25	36.63	37.00
505	NASDAQ	GT	Tue, May 24, 1994	38.00	38.38	37.00	37.38
504	NASDAQ	GT	Mon, May 23, 1994	37.63	38.25	37.50	37.75
503	NASDAQ	GT	Fri, May 20, 1994	36.88	38.13	36.88	37.63
502	NASDAQ	GT	Thu, May 19, 1994	36.88	37.56	36.88	37.00
501	NASDAQ	GT	Wed, May 18, 1994	36.75	37.13	36.38	36.75
500	NASDAQ	GT	Tue, May 17, 1994	36.25	36.75	36.13	36.63
499	NASDAQ	GT	Mon, May 16, 1994	36.88	37.25	36.50	36.50
498	NASDAQ	GT	Fri, May 13, 1994	37.38	37.75	37.00	37.13
497	NASDAQ	GT	Thu, May 12, 1994	37.75	38.13	37.38	37.38
496	NASDAQ	GT	Wed, May 11, 1994	38.00	38.25	37.38	37.38
495	NASDAQ	GT	Tue, May 10, 1994	38.38	38.38	37.75	38.00
494	NASDAQ	GT	Mon, May 9, 1994	38.50	38.63	38.00	38.00
493	NASDAQ	GT	Fri, May 6, 1994	38.88	38.88	38.50	38.50
492	NASDAQ	GT	Thu, May 5, 1994	39.63	40.00	39.25	39.38
491	NASDAQ	GT	Wed, May 4, 1994	39.75	39.75	39.00	39.50
490	NASDAQ	GT	Tue, May 3, 1994	38.63	39.50	38.63	39.13
489	NASDAQ	GT	Mon, May 2, 1994	39.00	39.13	38.25	38.75
488	NASDAQ	GT	Fri, Apr 29, 1994	40.00	40.00	39.00	39.00
487	NASDAQ	GT	Thu, Apr 28, 1994	40.50	40.63	39.88	39.88
486	NASDAQ	GT	Tue, Apr 26, 1994	40.13	40.50	40.00	40.13
485	NASDAQ	GT	Mon, Apr 25, 1994	39.75	40.38	39.50	40.00
484	NASDAQ	GT	Fri, Apr 22, 1994	38.88	39.50	38.75	39.00
483	NASDAQ	GT	Thu, Apr 21, 1994	38.63	38.88	38.50	38.63
482	NASDAQ	GT	Wed, Apr 20, 1994	39.38	39.50	38.00	38.38
481	NASDAQ	GT	Tue, Apr 19, 1994	39.38	39.50	38.13	38.88
480	NASDAQ	GT	Mon, Apr 18, 1994	40.00	40.13	39.38	39.50
479	NASDAQ	GT	Fri, Apr 15, 1994	39.88	40.38	39.88	40.00
478	NASDAQ	GT	Thu, Apr 14, 1994	40.63	40.88	39.88	40.00
477	NASDAQ	GT	Wed, Apr 13, 1994	41.00	41.25	40.25	41.13
476	NASDAQ	GT	Tue, Apr 12, 1994	41.75	41.88	40.75	40.88
475	NASDAQ	GT	Mon, Apr 11, 1994	41.75	42.50	41.50	41.50
474	NASDAQ	GT	Fri, Apr 8, 1994	41.00	41.88	41.00	41.75
473	NASDAQ	GT	Thu, Apr 7, 1994	40.50	40.63	40.13	40.50
472	NASDAQ	GT	Wed, Apr 6, 1994	41.25	41.75	40.38	40.50
471	NASDAQ	GT	Tue, Apr 5, 1994	40.50	40.88	39.88	40.63
470	NASDAQ	GT	Mon, Apr 4, 1994	39.38	40.00	38.88	39.50
469	NASDAQ	GT	Thu, Mar 31, 1994	40.50	40.88	39.25	40.50
468	NASDAQ	GT	Wed, Mar 30, 1994	41.75	41.75	39.75	40.13
467	NASDAQ	GT	Tue, Mar 29, 1994	42.50	42.63	41.25	41.75
466	NASDAQ	GT	Mon, Mar 28, 1994	42.50	43.13	41.63	42.75
465	NASDAQ	GT	Fri, Mar 25, 1994	43.38	43.88	41.75	41.75
464	NASDAQ	GT	Thu, Mar 24, 1994	43.63	43.75	42.75	43.38
463	NASDAQ	GT	Wed, Mar 23, 1994	44.25	44.63	43.75	43.75
462	NASDAQ	GT	Tue, Mar 22, 1994	44.75	44.75	43.38	44.13
461	NASDAQ	GT	Mon, Mar 21, 1994	45.25	45.63	44.63	44.63
460	NASDAQ	GT	Fri, Mar 18, 1994	45.88	45.88	45.13	45.25
459	NASDAQ	GT	Thu, Mar 17, 1994	45.38	45.63	45.13	45.63
458	NASDAQ	GT	Wed, Mar 16, 1994	45.63	45.63	45.00	45.00
457	NASDAQ	GT	Tue, Mar 15, 1994	45.50	45.88	45.38	45.63
456	NASDAQ	GT	Mon, Mar 14, 1994	44.50	45.13	44.50	45.13
455	NASDAQ	GT	Fri, Mar 11, 1994	44.38	44.38	43.75	44.25
454	NASDAQ	GT	Thu, Mar 10, 1994	45.25	45.25	43.75	44.00
453	NASDAQ	GT	Wed, Mar 9, 1994	44.13	44.63	43.88	44.50
452	NASDAQ	GT	Tue, Mar 8, 1994	44.50	44.63	43.88	44.00
451	NASDAQ	GT	Mon, Mar 7, 1994	44.63	44.88	44.13	44.13
450	NASDAQ	GT	Fri, Mar 4, 1994	44.88	45.25	44.00	44.00
449	NASDAQ	GT	Thu, Mar 3, 1994	44.63	44.75	44.25	44.25
448	NASDAQ	GT	Wed, Mar 2, 1994	43.25	44.75	43.25	44.75
447	NASDAQ	GT	Tue, Mar 1, 1994	45.25	45.38	43.63	44.00
446	NASDAQ	GT	Mon, Feb 28, 1994	46.00	46.00	45.13	45.25
445	NASDAQ	GT	Fri, Feb 25, 1994	44.50	45.00	44.13	45.00
444	NASDAQ	GT	Thu, Feb 24, 1994	45.00	45.13	44.25	44.25
443	NASDAQ	GT	Wed, Feb 23, 1994	46.13	46.50	45.00	45.00
442	NASDAQ	GT	Tue, Feb 22, 1994	46.38	46.63	45.75	46.25
441	NASDAQ	GT	Fri, Feb 18, 1994	47.13	47.25	46.25	46.63
440	NASDAQ	GT	Thu, Feb 17, 1994	47.50	47.63	46.63	47.25
439	NASDAQ	GT	Wed, Feb 16, 1994	47.50	47.88	46.75	47.00
438	NASDAQ	GT	Tue, Feb 15, 1994	46.13	47.50	46.13	47.50
437	NASDAQ	GT	Mon, Feb 14, 1994	46.00	46.00	45.63	46.00
436	NASDAQ	GT	Fri, Feb 11, 1994	47.00	47.75	45.75	45.88
435	NASDAQ	GT	Thu, Feb 10, 1994	48.25	48.63	46.88	47.13
434	NASDAQ	GT	Wed, Feb 9, 1994	47.63	49.25	47.63	48.13
433	NASDAQ	GT	Tue, Feb 8, 1994	46.63	48.25	46.38	47.50
432	NASDAQ	GT	Mon, Feb 7, 1994	46.63	46.75	46.00	46.38
431	NASDAQ	GT	Fri, Feb 4, 1994	47.38	48.00	46.75	47.00
430	NASDAQ	GT	Thu, Feb 3, 1994	48.13	48.13	47.50	47.63
429	NASDAQ	GT	Wed, Feb 2, 1994	48.63	48.75	47.75	48.00
428	NASDAQ	GT	Tue, Feb 1, 1994	48.13	49.13	48.13	48.75
427	NASDAQ	GT	Mon, Jan 31, 1994	47.25	48.38	46.75	48.38
426	NASDAQ	GT	Fri, Jan 28, 1994	48.63	49.00	47.75	47.88
425	NASDAQ	GT	Thu, Jan 27, 1994	48.38	48.63	47.63	48.50
424	NASDAQ	GT	Wed, Jan 26, 1994	47.50	48.13	47.50	47.75
423	NASDAQ	GT	Tue, Jan 25, 1994	48.00	48.63	47.50	48.38
422	NASDAQ	GT	Mon, Jan 24, 1994	47.50	48.25	47.25	48.00
421	NASDAQ	GT	Fri, Jan 21, 1994	47.38	47.63	47.25	47.63
420	NASDAQ	GT	Thu, Jan 20, 1994	47.38	47.88	46.63	47.63
419	NASDAQ	GT	Wed, Jan 19, 1994	47.13	47.63	46.88	47.50
418	NASDAQ	GT	Tue, Jan 18, 1994	48.63	48.88	46.75	47.00
417	NASDAQ	GT	Mon, Jan 17, 1994	47.50	49.25	47.50	49.13
416	NASDAQ	GT	Fri, Jan 14, 1994	45.25	47.25	45.25	47.25
415	NASDAQ	GT	Thu, Jan 13, 1994	45.50	45.50	44.88	45.00
414	NASDAQ	GT	Wed, Jan 12, 1994	46.50	46.75	45.13	45.50
413	NASDAQ	GT	Tue, Jan 11, 1994	46.50	46.63	45.50	46.38
412	NASDAQ	GT	Mon, Jan 10, 1994	45.75	46.63	45.50	46.63
411	NASDAQ	GT	Fri, Jan 7, 1994	46.75	46.75	45.38	45.75
410	NASDAQ	GT	Thu, Jan 6, 1994	45.13	46.13	45.13	46.00
409	NASDAQ	GT	Wed, Jan 5, 1994	44.50	45.38	44.50	45.00
408	NASDAQ	GT	Tue, Jan 4, 1994	44.00	44.63	43.75	44.50
407	NASDAQ	GT	Mon, Jan 3, 1994	45.63	45.75	44.38	44.38
406	NASDAQ	GT	Fri, Dec 31, 1993	45.63	46.25	45.63	45.75
405	NASDAQ	GT	Thu, Dec 30, 1993	45.50	45.50	45.00	45.50
404	NASDAQ	GT	Wed, Dec 29, 1993	46.00	46.00	45.38	45.63
403	NASDAQ	GT	Tue, Dec 28, 1993	45.50	45.88	45.25	45.75
402	NASDAQ	GT	Mon, Dec 27, 1993	44.88	45.63	44.88	45.25
401	NASDAQ	GT	Thu, Dec 23, 1993	44.50	45.13	44.50	44.75
400	NASDAQ	GT	Wed, Dec 22, 1993	44.25	44.50	43.75	44.50
399	NASDAQ	GT	Tue, Dec 21, 1993	44.38	44.88	43.88	43.88
398	NASDAQ	GT	Mon, Dec 20, 1993	44.25	44.88	44.00	44.00
397	NASDAQ	GT	Fri, Dec 17, 1993	43.25	43.75	43.13	43.38
396	NASDAQ	GT	Thu, Dec 16, 1993	45.00	45.25	43.50	43.63
395	NASDAQ	GT	Wed, Dec 15, 1993	45.75	46.00	43.88	44.00
394	NASDAQ	GT	Tue, Dec 14, 1993	46.75	46.88	46.00	46.25
393	NASDAQ	GT	Mon, Dec 13, 1993	46.88	47.13	46.38	47.00
392	NASDAQ	GT	Fri, Dec 10, 1993	46.38	47.25	45.75	47.00
391	NASDAQ	GT	Thu, Dec 9, 1993	46.00	46.88	45.88	46.38
390	NASDAQ	GT	Wed, Dec 8, 1993	46.25	46.25	45.50	46.13
389	NASDAQ	GT	Tue, Dec 7, 1993	45.88	46.75	45.88	46.25
388	NASDAQ	GT	Mon, Dec 6, 1993	45.25	46.13	45.25	45.88
387	NASDAQ	GT	Fri, Dec 3, 1993	45.38	46.13	45.25	45.38
386	NASDAQ	GT	Thu, Dec 2, 1993	45.25	45.63	45.00	45.50
385	NASDAQ	GT	Wed, Dec 1, 1993	45.00	45.75	45.00	45.38
384	NASDAQ	GT	Tue, Nov 30, 1993	43.00	44.75	43.00	44.50
383	NASDAQ	GT	Mon, Nov 29, 1993	41.50	42.38	41.38	42.38
382	NASDAQ	GT	Fri, Nov 26, 1993	42.00	42.38	41.75	41.75
381	NASDAQ	GT	Wed, Nov 24, 1993	41.50	41.88	41.13	41.75
380	NASDAQ	GT	Tue, Nov 23, 1993	42.50	42.63	41.25	41.50
379	NASDAQ	GT	Mon, Nov 22, 1993	41.50	41.63	40.88	40.88
378	NASDAQ	GT	Fri, Nov 19, 1993	42.00	42.13	41.38	41.75
377	NASDAQ	GT	Thu, Nov 18, 1993	41.63	42.75	41.50	42.13
376	NASDAQ	GT	Wed, Nov 17, 1993	42.13	42.13	41.00	41.00
375	NASDAQ	GT	Tue, Nov 16, 1993	41.50	42.00	41.38	41.75
374	NASDAQ	GT	Mon, Nov 15, 1993	42.50	42.50	41.38	41.50
373	NASDAQ	GT	Fri, Nov 12, 1993	42.25	42.88	42.25	42.63
372	NASDAQ	GT	Thu, Nov 11, 1993	43.25	43.88	42.25	42.50
371	NASDAQ	GT	Wed, Nov 10, 1993	43.25	43.75	42.88	43.50
370	NASDAQ	GT	Tue, Nov 9, 1993	43.63	44.00	42.50	42.75
369	NASDAQ	GT	Mon, Nov 8, 1993	43.25	44.00	43.00	43.88
368	NASDAQ	GT	Fri, Nov 5, 1993	43.13	43.63	42.63	43.25
367	NASDAQ	GT	Thu, Nov 4, 1993	44.25	44.50	43.00	43.75
366	NASDAQ	GT	Wed, Nov 3, 1993	45.63	45.75	44.13	44.38
365	NASDAQ	GT	Tue, Nov 2, 1993	45.13	45.38	44.75	45.38
364	NASDAQ	GT	Mon, Nov 1, 1993	44.88	45.13	44.50	45.13
363	NASDAQ	GT	Fri, Oct 29, 1993	44.75	44.75	44.50	44.75
362	NASDAQ	GT	Thu, Oct 28, 1993	44.63	44.88	44.25	44.75
361	NASDAQ	GT	Wed, Oct 27, 1993	44.63	45.00	44.50	44.88
360	NASDAQ	GT	Tue, Oct 26, 1993	45.00	45.13	44.50	44.88
359	NASDAQ	GT	Mon, Oct 25, 1993	45.00	45.75	44.50	45.38
358	NASDAQ	GT	Fri, Oct 22, 1993	45.50	45.88	44.25	44.50
357	NASDAQ	GT	Thu, Oct 21, 1993	45.38	45.63	44.88	45.25
356	NASDAQ	GT	Wed, Oct 20, 1993	46.00	46.13	45.00	45.13
355	NASDAQ	GT	Tue, Oct 19, 1993	45.50	46.50	45.38	45.63
354	NASDAQ	GT	Mon, Oct 18, 1993	45.88	45.88	45.00	45.13
353	NASDAQ	GT	Fri, Oct 15, 1993	45.63	45.88	45.50	45.88
352	NASDAQ	GT	Thu, Oct 14, 1993	46.38	46.75	45.13	45.63
351	NASDAQ	GT	Wed, Oct 13, 1993	46.13	46.75	46.00	46.75
350	NASDAQ	GT	Tue, Oct 12, 1993	46.00	46.13	45.38	46.13
349	NASDAQ	GT	Mon, Oct 11, 1993	46.25	46.38	45.75	46.13
348	NASDAQ	GT	Fri, Oct 8, 1993	46.88	46.88	45.88	46.25
347	NASDAQ	GT	Thu, Oct 7, 1993	46.75	47.00	46.50	46.75
346	NASDAQ	GT	Wed, Oct 6, 1993	45.25	46.75	45.25	46.50
345	NASDAQ	GT	Tue, Oct 5, 1993	45.00	45.38	44.88	45.38
344	NASDAQ	GT	Mon, Oct 4, 1993	44.50	44.88	44.38	44.63
343	NASDAQ	GT	Fri, Oct 1, 1993	43.63	44.63	43.13	44.38
342	NASDAQ	GT	Thu, Sep 30, 1993	44.13	44.13	43.25	43.63
341	NASDAQ	GT	Wed, Sep 29, 1993	44.38	44.38	44.13	44.25
340	NASDAQ	GT	Tue, Sep 28, 1993	44.25	44.38	44.13	44.38
339	NASDAQ	GT	Mon, Sep 27, 1993	44.13	44.50	44.13	44.38
338	NASDAQ	GT	Fri, Sep 24, 1993	44.25	44.25	43.63	43.88
337	NASDAQ	GT	Thu, Sep 23, 1993	44.25	44.38	43.38	44.25
336	NASDAQ	GT	Wed, Sep 22, 1993	44.25	44.63	43.75	44.13
335	NASDAQ	GT	Tue, Sep 21, 1993	45.38	45.50	43.88	44.00
334	NASDAQ	GT	Mon, Sep 20, 1993	46.00	46.25	45.50	45.50
333	NASDAQ	GT	Fri, Sep 17, 1993	45.00	45.63	45.00	45.25
332	NASDAQ	GT	Thu, Sep 16, 1993	44.63	45.50	44.50	45.50
331	NASDAQ	GT	Wed, Sep 15, 1993	44.25	44.63	43.63	44.50
330	NASDAQ	GT	Tue, Sep 14, 1993	43.13	44.38	43.13	44.38
329	NASDAQ	GT	Mon, Sep 13, 1993	42.75	43.38	42.75	43.25
328	NASDAQ	GT	Fri, Sep 10, 1993	42.75	43.25	42.63	42.63
327	NASDAQ	GT	Thu, Sep 9, 1993	41.75	43.25	41.63	42.63
326	NASDAQ	GT	Wed, Sep 8, 1993	42.25	42.88	41.63	42.00
325	NASDAQ	GT	Tue, Sep 7, 1993	42.38	42.75	42.13	42.50
324	NASDAQ	GT	Fri, Sep 3, 1993	41.75	42.50	41.63	42.25
323	NASDAQ	GT	Thu, Sep 2, 1993	42.25	42.38	41.50	41.63
322	NASDAQ	GT	Wed, Sep 1, 1993	42.50	42.63	42.00	42.25
321	NASDAQ	GT	Tue, Aug 31, 1993	41.88	42.50	41.38	42.50
320	NASDAQ	GT	Mon, Aug 30, 1993	41.88	42.50	41.75	41.88
319	NASDAQ	GT	Fri, Aug 27, 1993	41.50	41.88	41.38	41.88
318	NASDAQ	GT	Thu, Aug 26, 1993	41.50	41.88	41.13	41.50
317	NASDAQ	GT	Wed, Aug 25, 1993	40.50	41.75	40.50	41.75
316	NASDAQ	GT	Tue, Aug 24, 1993	40.38	40.38	39.75	40.38
315	NASDAQ	GT	Mon, Aug 23, 1993	40.75	40.88	40.38	40.50
314	NASDAQ	GT	Fri, Aug 20, 1993	41.50	41.50	40.88	40.88
313	NASDAQ	GT	Thu, Aug 19, 1993	41.38	42.13	41.38	41.50
312	NASDAQ	GT	Wed, Aug 18, 1993	42.38	42.38	41.13	41.38
311	NASDAQ	GT	Tue, Aug 17, 1993	40.88	41.63	40.13	41.13
310	NASDAQ	GT	Mon, Aug 16, 1993	40.50	41.00	40.00	40.63
309	NASDAQ	GT	Fri, Aug 13, 1993	40.88	40.88	40.25	40.50
308	NASDAQ	GT	Thu, Aug 12, 1993	41.00	41.13	40.63	40.75
307	NASDAQ	GT	Wed, Aug 11, 1993	41.13	41.38	40.88	41.00
306	NASDAQ	GT	Tue, Aug 10, 1993	41.63	42.00	40.75	41.25
305	NASDAQ	GT	Mon, Aug 9, 1993	42.13	42.25	41.63	42.13
304	NASDAQ	GT	Fri, Aug 6, 1993	42.13	42.25	41.75	42.00
303	NASDAQ	GT	Thu, Aug 5, 1993	41.75	42.13	41.63	42.13
302	NASDAQ	GT	Wed, Aug 4, 1993	41.50	41.75	41.38	41.50
301	NASDAQ	GT	Tue, Aug 3, 1993	41.75	41.88	41.25	41.63
300	NASDAQ	GT	Mon, Aug 2, 1993	41.63	42.50	41.50	42.13
299	NASDAQ	GT	Fri, Jul 30, 1993	41.25	42.25	41.25	41.75
298	NASDAQ	GT	Thu, Jul 29, 1993	41.13	41.50	41.13	41.25
297	NASDAQ	GT	Wed, Jul 28, 1993	41.50	41.75	40.75	41.00
296	NASDAQ	GT	Tue, Jul 27, 1993	43.25	43.75	42.13	42.25
295	NASDAQ	GT	Mon, Jul 26, 1993	42.25	43.38	42.25	43.13
294	NASDAQ	GT	Fri, Jul 23, 1993	41.63	42.75	41.63	42.50
293	NASDAQ	GT	Thu, Jul 22, 1993	41.88	41.88	41.38	41.38
292	NASDAQ	GT	Wed, Jul 21, 1993	41.50	41.88	41.50	41.88
291	NASDAQ	GT	Tue, Jul 20, 1993	42.00	42.00	41.50	41.50
290	NASDAQ	GT	Mon, Jul 19, 1993	41.38	42.25	41.38	42.00
289	NASDAQ	GT	Fri, Jul 16, 1993	41.50	42.50	41.50	41.63
288	NASDAQ	GT	Thu, Jul 15, 1993	41.00	41.88	40.88	41.50
287	NASDAQ	GT	Wed, Jul 14, 1993	40.38	41.25	40.25	41.00
286	NASDAQ	GT	Tue, Jul 13, 1993	40.88	40.88	40.00	40.13
285	NASDAQ	GT	Mon, Jul 12, 1993	41.00	41.00	40.75	40.88
284	NASDAQ	GT	Fri, Jul 9, 1993	41.75	41.75	40.88	41.00
283	NASDAQ	GT	Thu, Jul 8, 1993	41.13	42.00	40.88	41.75
282	NASDAQ	GT	Wed, Jul 7, 1993	41.50	41.63	41.00	41.00
281	NASDAQ	GT	Tue, Jul 6, 1993	40.63	41.25	40.63	40.88
280	NASDAQ	GT	Fri, Jul 2, 1993	41.50	41.50	40.38	40.38
279	NASDAQ	GT	Thu, Jul 1, 1993	42.13	42.38	41.50	41.63
278	NASDAQ	GT	Wed, Jun 30, 1993	42.25	42.75	42.25	42.50
277	NASDAQ	GT	Tue, Jun 29, 1993	42.00	42.50	41.50	42.50
276	NASDAQ	GT	Mon, Jun 28, 1993	40.38	42.25	40.38	42.25
275	NASDAQ	GT	Fri, Jun 25, 1993	40.75	41.00	39.88	40.38
274	NASDAQ	GT	Thu, Jun 24, 1993	39.88	41.00	39.50	40.75
273	NASDAQ	GT	Wed, Jun 23, 1993	38.25	39.13	38.25	39.00
272	NASDAQ	GT	Tue, Jun 22, 1993	38.75	39.00	38.25	38.38
271	NASDAQ	GT	Mon, Jun 21, 1993	39.00	39.00	38.38	38.63
270	NASDAQ	GT	Fri, Jun 18, 1993	38.75	39.38	38.63	38.75
269	NASDAQ	GT	Thu, Jun 17, 1993	38.00	39.38	37.88	39.13
268	NASDAQ	GT	Wed, Jun 16, 1993	38.50	38.88	37.50	38.00
267	NASDAQ	GT	Tue, Jun 15, 1993	38.75	38.88	38.50	38.50
266	NASDAQ	GT	Mon, Jun 14, 1993	40.00	40.00	38.50	38.50
265	NASDAQ	GT	Fri, Jun 11, 1993	40.00	40.00	39.25	39.75
264	NASDAQ	GT	Thu, Jun 10, 1993	39.63	40.00	38.25	38.75
263	NASDAQ	GT	Wed, Jun 9, 1993	38.50	39.75	38.50	39.63
262	NASDAQ	GT	Tue, Jun 8, 1993	38.50	38.75	37.63	38.00
261	NASDAQ	GT	Mon, Jun 7, 1993	41.00	41.38	38.63	38.75
260	NASDAQ	GT	Fri, Jun 4, 1993	40.13	41.13	40.00	41.13
259	NASDAQ	GT	Thu, Jun 3, 1993	41.25	41.38	40.00	40.13
258	NASDAQ	GT	Wed, Jun 2, 1993	41.25	41.75	41.13	41.50
257	NASDAQ	GT	Tue, Jun 1, 1993	40.13	41.50	39.88	41.13
256	NASDAQ	GT	Fri, May 28, 1993	40.63	40.63	39.25	39.75
255	NASDAQ	GT	Thu, May 27, 1993	40.50	41.00	40.00	40.75
254	NASDAQ	GT	Wed, May 26, 1993	39.00	40.63	38.75	40.63
253	NASDAQ	GT	Tue, May 25, 1993	38.88	39.00	38.63	38.88
252	NASDAQ	GT	Mon, May 24, 1993	38.50	39.13	38.13	38.75
251	NASDAQ	GT	Fri, May 21, 1993	39.13	39.88	38.75	39.25
250	NASDAQ	GT	Thu, May 20, 1993	39.13	39.50	38.25	39.13
249	NASDAQ	GT	Wed, May 19, 1993	37.88	39.38	37.25	39.00
248	NASDAQ	GT	Tue, May 18, 1993	38.13	38.13	37.00	37.75
247	NASDAQ	GT	Mon, May 17, 1993	38.88	39.13	38.13	38.13
246	NASDAQ	GT	Fri, May 14, 1993	39.50	39.50	38.75	39.00
245	NASDAQ	GT	Thu, May 13, 1993	39.88	39.88	39.13	39.25
244	NASDAQ	GT	Wed, May 12, 1993	39.88	40.50	39.13	40.13
243	NASDAQ	GT	Tue, May 11, 1993	38.38	39.88	38.00	39.75
242	NASDAQ	GT	Mon, May 10, 1993	37.38	38.63	37.38	38.63
241	NASDAQ	GT	Fri, May 7, 1993	37.13	37.38	36.88	36.88
240	NASDAQ	GT	Thu, May 6, 1993	37.75	37.75	37.25	37.25
239	NASDAQ	GT	Wed, May 5, 1993	37.75	38.13	37.75	37.75
238	NASDAQ	GT	Tue, May 4, 1993	37.94	38.38	37.94	38.19
237	NASDAQ	GT	Mon, May 3, 1993	37.44	37.94	37.25	37.94
236	NASDAQ	GT	Fri, Apr 30, 1993	37.44	37.69	37.19	37.31
235	NASDAQ	GT	Thu, Apr 29, 1993	37.19	37.31	36.81	37.31
234	NASDAQ	GT	Wed, Apr 28, 1993	37.25	37.63	36.94	37.13
233	NASDAQ	GT	Tue, Apr 27, 1993	36.94	37.25	36.81	37.19
232	NASDAQ	GT	Mon, Apr 26, 1993	37.00	37.25	36.69	36.94
231	NASDAQ	GT	Fri, Apr 23, 1993	37.44	37.44	36.81	36.94
230	NASDAQ	GT	Thu, Apr 22, 1993	37.88	38.31	37.50	37.50
229	NASDAQ	GT	Wed, Apr 21, 1993	37.38	38.25	36.50	38.25
228	NASDAQ	GT	Tue, Apr 20, 1993	37.94	37.94	36.88	37.31
227	NASDAQ	GT	Mon, Apr 19, 1993	38.38	38.50	37.88	38.00
226	NASDAQ	GT	Fri, Apr 16, 1993	38.88	38.88	38.19	38.25
225	NASDAQ	GT	Thu, Apr 15, 1993	39.88	39.94	39.25	39.25
224	NASDAQ	GT	Wed, Apr 14, 1993	39.06	40.25	39.06	40.00
223	NASDAQ	GT	Tue, Apr 13, 1993	39.19	39.19	38.63	39.06
222	NASDAQ	GT	Mon, Apr 12, 1993	38.94	39.38	38.81	39.00
221	NASDAQ	GT	Thu, Apr 8, 1993	37.88	39.00	37.88	39.00
220	NASDAQ	GT	Wed, Apr 7, 1993	37.19	37.81	37.00	37.69
219	NASDAQ	GT	Tue, Apr 6, 1993	36.88	37.00	36.31	36.88
218	NASDAQ	GT	Mon, Apr 5, 1993	37.25	37.38	36.56	36.75
217	NASDAQ	GT	Fri, Apr 2, 1993	37.44	37.56	37.25	37.38
216	NASDAQ	GT	Thu, Apr 1, 1993	37.38	37.94	37.38	37.56
215	NASDAQ	GT	Wed, Mar 31, 1993	37.38	37.50	37.06	37.44
214	NASDAQ	GT	Tue, Mar 30, 1993	37.75	37.75	37.19	37.19
213	NASDAQ	GT	Mon, Mar 29, 1993	37.63	37.94	37.50	37.69
212	NASDAQ	GT	Fri, Mar 26, 1993	37.88	37.94	37.44	37.56
211	NASDAQ	GT	Thu, Mar 25, 1993	38.06	38.13	37.75	37.75
210	NASDAQ	GT	Wed, Mar 24, 1993	37.81	38.19	37.38	37.94
209	NASDAQ	GT	Tue, Mar 23, 1993	37.75	38.19	37.75	37.81
208	NASDAQ	GT	Mon, Mar 22, 1993	37.75	37.75	37.25	37.50
207	NASDAQ	GT	Fri, Mar 19, 1993	37.75	38.19	37.56	37.94
206	NASDAQ	GT	Thu, Mar 18, 1993	37.00	37.88	37.00	37.63
205	NASDAQ	GT	Wed, Mar 17, 1993	37.38	37.38	37.00	37.00
204	NASDAQ	GT	Tue, Mar 16, 1993	37.38	37.56	37.31	37.31
203	NASDAQ	GT	Mon, Mar 15, 1993	37.06	37.44	37.06	37.38
202	NASDAQ	GT	Fri, Mar 12, 1993	37.31	37.44	37.00	37.13
201	NASDAQ	GT	Thu, Mar 11, 1993	37.38	37.94	37.38	37.69
200	NASDAQ	GT	Wed, Mar 10, 1993	37.13	37.38	36.69	37.38
199	NASDAQ	GT	Tue, Mar 9, 1993	37.00	37.63	36.88	37.31
198	NASDAQ	GT	Mon, Mar 8, 1993	36.13	37.25	36.13	37.13
197	NASDAQ	GT	Fri, Mar 5, 1993	35.31	36.44	35.13	36.06
196	NASDAQ	GT	Thu, Mar 4, 1993	35.44	35.44	35.13	35.19
195	NASDAQ	GT	Wed, Mar 3, 1993	34.88	35.69	34.88	35.56
194	NASDAQ	GT	Tue, Mar 2, 1993	33.94	34.88	33.94	34.81
193	NASDAQ	GT	Mon, Mar 1, 1993	34.13	34.31	33.88	34.00
192	NASDAQ	GT	Fri, Feb 26, 1993	33.88	33.88	33.38	33.63
191	NASDAQ	GT	Thu, Feb 25, 1993	34.13	34.13	33.56	33.81
190	NASDAQ	GT	Wed, Feb 24, 1993	33.69	34.31	33.63	34.13
189	NASDAQ	GT	Tue, Feb 23, 1993	33.69	34.19	33.31	33.50
188	NASDAQ	GT	Mon, Feb 22, 1993	33.38	33.69	33.31	33.63
187	NASDAQ	GT	Fri, Feb 19, 1993	33.63	33.63	32.75	33.25
186	NASDAQ	GT	Thu, Feb 18, 1993	34.63	34.63	33.06	33.63
185	NASDAQ	GT	Wed, Feb 17, 1993	33.44	33.94	32.81	33.81
184	NASDAQ	GT	Tue, Feb 16, 1993	35.38	35.38	33.13	33.31
183	NASDAQ	GT	Fri, Feb 12, 1993	35.69	35.69	35.25	35.50
182	NASDAQ	GT	Thu, Feb 11, 1993	35.69	35.88	35.56	35.69
181	NASDAQ	GT	Wed, Feb 10, 1993	35.75	36.13	35.50	35.75
180	NASDAQ	GT	Tue, Feb 9, 1993	36.00	36.50	35.00	35.50
179	NASDAQ	GT	Mon, Feb 8, 1993	37.19	37.38	36.00	36.00
178	NASDAQ	GT	Fri, Feb 5, 1993	36.38	37.50	36.38	37.31
177	NASDAQ	GT	Thu, Feb 4, 1993	35.88	36.81	35.75	36.75
176	NASDAQ	GT	Wed, Feb 3, 1993	34.69	35.69	34.63	35.50
175	NASDAQ	GT	Tue, Feb 2, 1993	34.50	35.00	34.50	34.56
174	NASDAQ	GT	Mon, Feb 1, 1993	34.13	34.63	34.13	34.50
173	NASDAQ	GT	Fri, Jan 29, 1993	34.13	34.13	33.94	34.00
172	NASDAQ	GT	Thu, Jan 28, 1993	34.44	34.44	33.69	34.00
171	NASDAQ	GT	Wed, Jan 27, 1993	34.50	34.56	34.31	34.38
170	NASDAQ	GT	Tue, Jan 26, 1993	34.44	34.69	34.31	34.44
169	NASDAQ	GT	Mon, Jan 25, 1993	33.63	34.19	33.63	33.94
168	NASDAQ	GT	Fri, Jan 22, 1993	33.13	33.63	33.13	33.38
167	NASDAQ	GT	Thu, Jan 21, 1993	32.75	33.00	32.75	32.88
166	NASDAQ	GT	Wed, Jan 20, 1993	32.69	33.00	32.63	32.63
165	NASDAQ	GT	Tue, Jan 19, 1993	33.38	33.81	32.56	32.63
164	NASDAQ	GT	Mon, Jan 18, 1993	33.25	33.44	33.00	33.44
163	NASDAQ	GT	Fri, Jan 15, 1993	32.88	33.44	32.81	33.25
162	NASDAQ	GT	Thu, Jan 14, 1993	33.44	33.50	32.81	33.00
161	NASDAQ	GT	Wed, Jan 13, 1993	33.44	33.44	33.13	33.31
160	NASDAQ	GT	Tue, Jan 12, 1993	34.00	34.00	33.06	33.44
159	NASDAQ	GT	Mon, Jan 11, 1993	34.13	34.38	33.88	34.00
158	NASDAQ	GT	Fri, Jan 8, 1993	34.13	34.38	33.81	34.06
157	NASDAQ	GT	Thu, Jan 7, 1993	35.00	35.13	33.94	34.19
156	NASDAQ	GT	Wed, Jan 6, 1993	34.50	35.00	34.44	34.81
155	NASDAQ	GT	Tue, Jan 5, 1993	34.19	34.56	34.00	34.50
154	NASDAQ	GT	Mon, Jan 4, 1993	34.25	34.25	33.56	34.00
153	NASDAQ	GT	Thu, Dec 31, 1992	34.56	34.75	34.19	34.19
152	NASDAQ	GT	Wed, Dec 30, 1992	34.31	34.50	34.00	34.44
151	NASDAQ	GT	Tue, Dec 29, 1992	34.69	34.94	33.69	33.81
150	NASDAQ	GT	Mon, Dec 28, 1992	33.88	34.75	33.50	34.69
149	NASDAQ	GT	Thu, Dec 24, 1992	33.56	33.94	33.56	33.81
148	NASDAQ	GT	Wed, Dec 23, 1992	33.25	34.00	33.06	33.75
147	NASDAQ	GT	Tue, Dec 22, 1992	32.50	33.00	32.25	32.88
146	NASDAQ	GT	Mon, Dec 21, 1992	32.81	32.94	32.06	32.13
145	NASDAQ	GT	Fri, Dec 18, 1992	32.81	33.06	31.81	32.81
144	NASDAQ	GT	Thu, Dec 17, 1992	33.69	33.75	32.63	32.81
143	NASDAQ	GT	Wed, Dec 16, 1992	34.38	34.44	33.13	33.25
142	NASDAQ	GT	Tue, Dec 15, 1992	34.75	35.00	34.69	34.88
141	NASDAQ	GT	Mon, Dec 14, 1992	34.44	35.06	34.44	34.69
140	NASDAQ	GT	Fri, Dec 11, 1992	34.63	34.63	34.00	34.56
139	NASDAQ	GT	Thu, Dec 10, 1992	35.31	35.44	34.44	34.63
138	NASDAQ	GT	Wed, Dec 9, 1992	35.75	35.75	35.25	35.31
137	NASDAQ	GT	Tue, Dec 8, 1992	35.44	35.75	35.44	35.75
136	NASDAQ	GT	Mon, Dec 7, 1992	35.94	36.00	35.25	35.31
135	NASDAQ	GT	Fri, Dec 4, 1992	35.94	36.06	35.81	35.94
134	NASDAQ	GT	Thu, Dec 3, 1992	36.44	36.50	35.63	35.94
133	NASDAQ	GT	Wed, Dec 2, 1992	36.63	36.63	36.25	36.31
132	NASDAQ	GT	Tue, Dec 1, 1992	35.94	36.63	35.81	36.63
131	NASDAQ	GT	Mon, Nov 30, 1992	34.94	36.31	34.81	35.94
130	NASDAQ	GT	Fri, Nov 27, 1992	34.63	34.94	34.50	34.88
129	NASDAQ	GT	Wed, Nov 25, 1992	34.44	34.75	34.38	34.50
128	NASDAQ	GT	Tue, Nov 24, 1992	34.00	34.63	34.00	34.50
127	NASDAQ	GT	Mon, Nov 23, 1992	34.75	34.88	34.25	34.38
126	NASDAQ	GT	Fri, Nov 20, 1992	34.63	35.63	34.44	35.50
125	NASDAQ	GT	Thu, Nov 19, 1992	34.06	34.31	34.00	34.31
124	NASDAQ	GT	Wed, Nov 18, 1992	34.31	34.44	34.00	34.06
123	NASDAQ	GT	Tue, Nov 17, 1992	34.50	34.81	34.31	34.31
122	NASDAQ	GT	Mon, Nov 16, 1992	35.00	35.31	34.06	34.31
121	NASDAQ	GT	Fri, Nov 13, 1992	34.81	34.94	34.69	34.94
120	NASDAQ	GT	Thu, Nov 12, 1992	35.06	35.13	34.63	34.81
119	NASDAQ	GT	Wed, Nov 11, 1992	34.63	35.00	34.44	34.88
118	NASDAQ	GT	Tue, Nov 10, 1992	34.94	35.00	34.63	34.63
117	NASDAQ	GT	Mon, Nov 9, 1992	34.75	35.00	34.69	34.75
116	NASDAQ	GT	Fri, Nov 6, 1992	34.31	34.75	34.25	34.69
115	NASDAQ	GT	Thu, Nov 5, 1992	33.94	34.44	33.88	34.31
114	NASDAQ	GT	Wed, Nov 4, 1992	34.38	34.50	33.81	33.88
113	NASDAQ	GT	Tue, Nov 3, 1992	35.00	35.19	33.88	34.44
112	NASDAQ	GT	Mon, Nov 2, 1992	34.69	35.06	34.38	34.94
111	NASDAQ	GT	Fri, Oct 30, 1992	34.94	34.94	34.13	34.50
110	NASDAQ	GT	Thu, Oct 29, 1992	34.75	35.06	34.75	34.94
109	NASDAQ	GT	Wed, Oct 28, 1992	34.44	34.81	34.44	34.69
108	NASDAQ	GT	Tue, Oct 27, 1992	34.94	35.50	34.75	34.88
107	NASDAQ	GT	Mon, Oct 26, 1992	33.75	34.94	33.75	34.81
106	NASDAQ	GT	Fri, Oct 23, 1992	33.25	33.88	33.13	33.81
105	NASDAQ	GT	Thu, Oct 22, 1992	32.06	32.94	32.00	32.88
104	NASDAQ	GT	Wed, Oct 21, 1992	32.00	32.13	31.88	32.06
103	NASDAQ	GT	Tue, Oct 20, 1992	32.13	32.38	31.81	31.81
102	NASDAQ	GT	Mon, Oct 19, 1992	31.50	31.88	31.44	31.75
101	NASDAQ	GT	Fri, Oct 16, 1992	31.38	31.50	30.94	31.44
100	NASDAQ	GT	Thu, Oct 15, 1992	31.19	31.50	31.19	31.38
99	NASDAQ	GT	Wed, Oct 14, 1992	31.31	31.81	31.00	31.50
98	NASDAQ	GT	Tue, Oct 13, 1992	30.81	31.50	30.81	31.31
97	NASDAQ	GT	Mon, Oct 12, 1992	30.38	31.19	30.38	31.00
96	NASDAQ	GT	Fri, Oct 9, 1992	30.25	30.56	29.88	30.06
95	NASDAQ	GT	Thu, Oct 8, 1992	30.31	30.44	29.75	30.19
94	NASDAQ	GT	Wed, Oct 7, 1992	30.75	30.94	30.00	30.06
93	NASDAQ	GT	Tue, Oct 6, 1992	30.25	30.50	29.75	30.38
92	NASDAQ	GT	Mon, Oct 5, 1992	30.38	30.44	29.75	30.06
91	NASDAQ	GT	Fri, Oct 2, 1992	31.00	31.06	30.50	30.50
90	NASDAQ	GT	Thu, Oct 1, 1992	30.75	31.25	30.63	31.25
89	NASDAQ	GT	Wed, Sep 30, 1992	29.81	30.75	29.69	30.50
88	NASDAQ	GT	Tue, Sep 29, 1992	29.50	29.94	29.50	29.69
87	NASDAQ	GT	Mon, Sep 28, 1992	29.38	29.38	27.88	29.19
86	NASDAQ	GT	Fri, Sep 25, 1992	30.81	30.81	29.38	29.50
85	NASDAQ	GT	Thu, Sep 24, 1992	31.19	31.31	30.81	30.88
84	NASDAQ	GT	Wed, Sep 23, 1992	32.31	32.44	31.00	31.06
83	NASDAQ	GT	Tue, Sep 22, 1992	32.25	32.44	32.06	32.38
82	NASDAQ	GT	Mon, Sep 21, 1992	32.69	32.75	32.13	32.25
81	NASDAQ	GT	Fri, Sep 18, 1992	32.81	32.88	32.50	32.63
80	NASDAQ	GT	Thu, Sep 17, 1992	33.06	33.19	32.75	32.75
79	NASDAQ	GT	Wed, Sep 16, 1992	33.06	33.19	32.75	32.88
78	NASDAQ	GT	Tue, Sep 15, 1992	33.19	33.38	33.00	33.19
77	NASDAQ	GT	Mon, Sep 14, 1992	33.75	33.75	33.31	33.44
76	NASDAQ	GT	Fri, Sep 11, 1992	32.63	33.19	32.63	32.94
75	NASDAQ	GT	Thu, Sep 10, 1992	31.88	33.00	31.88	32.75
74	NASDAQ	GT	Wed, Sep 9, 1992	31.44	31.94	31.44	31.75
73	NASDAQ	GT	Tue, Sep 8, 1992	31.19	31.50	31.19	31.44
72	NASDAQ	GT	Fri, Sep 4, 1992	31.44	31.44	30.81	31.25
71	NASDAQ	GT	Thu, Sep 3, 1992	31.06	31.94	30.56	31.69
70	NASDAQ	GT	Wed, Sep 2, 1992	31.25	31.25	30.25	31.00
69	NASDAQ	GT	Tue, Sep 1, 1992	31.63	31.63	31.13	31.25
68	NASDAQ	GT	Mon, Aug 31, 1992	31.88	32.00	31.56	31.56
67	NASDAQ	GT	Fri, Aug 28, 1992	31.75	31.88	31.69	31.69
66	NASDAQ	GT	Thu, Aug 27, 1992	31.50	32.06	31.50	31.81
65	NASDAQ	GT	Wed, Aug 26, 1992	31.44	31.63	31.25	31.31
64	NASDAQ	GT	Tue, Aug 25, 1992	32.13	32.13	31.31	31.50
63	NASDAQ	GT	Mon, Aug 24, 1992	32.31	32.50	32.06	32.13
62	NASDAQ	GT	Fri, Aug 21, 1992	33.44	33.50	32.38	32.63
61	NASDAQ	GT	Thu, Aug 20, 1992	33.81	33.81	33.25	33.31
60	NASDAQ	GT	Wed, Aug 19, 1992	33.69	34.00	33.69	33.69
59	NASDAQ	GT	Tue, Aug 18, 1992	33.56	33.81	33.56	33.75
58	NASDAQ	GT	Mon, Aug 17, 1992	33.50	33.88	33.50	33.69
57	NASDAQ	GT	Fri, Aug 14, 1992	33.56	33.69	33.44	33.56
56	NASDAQ	GT	Thu, Aug 13, 1992	33.50	33.56	33.25	33.50
55	NASDAQ	GT	Wed, Aug 12, 1992	33.25	33.69	33.13	33.19
54	NASDAQ	GT	Tue, Aug 11, 1992	33.31	33.44	33.06	33.25
53	NASDAQ	GT	Mon, Aug 10, 1992	33.13	33.38	32.81	33.38
52	NASDAQ	GT	Fri, Aug 7, 1992	33.13	33.50	32.88	33.00
51	NASDAQ	GT	Thu, Aug 6, 1992	33.25	33.50	33.13	33.13
50	NASDAQ	GT	Wed, Aug 5, 1992	32.88	33.50	32.81	33.38
49	NASDAQ	GT	Tue, Aug 4, 1992	33.38	33.44	33.06	33.19
48	NASDAQ	GT	Mon, Aug 3, 1992	33.69	33.75	33.38	33.50
47	NASDAQ	GT	Fri, Jul 31, 1992	33.81	34.06	33.63	34.00
46	NASDAQ	GT	Thu, Jul 30, 1992	33.13	33.69	33.13	33.69
45	NASDAQ	GT	Wed, Jul 29, 1992	32.88	33.31	32.88	33.13
44	NASDAQ	GT	Tue, Jul 28, 1992	31.88	33.06	31.69	32.75
43	NASDAQ	GT	Mon, Jul 27, 1992	31.88	32.25	31.25	31.25
42	NASDAQ	GT	Fri, Jul 24, 1992	31.69	31.81	31.31	31.50
41	NASDAQ	GT	Thu, Jul 23, 1992	31.81	32.00	31.19	31.75
40	NASDAQ	GT	Wed, Jul 22, 1992	32.38	32.44	31.75	31.75
39	NASDAQ	GT	Tue, Jul 21, 1992	32.50	32.63	32.25	32.50
38	NASDAQ	GT	Mon, Jul 20, 1992	32.63	32.63	32.13	32.38
37	NASDAQ	GT	Fri, Jul 17, 1992	33.25	33.25	32.38	32.69
36	NASDAQ	GT	Thu, Jul 16, 1992	32.81	33.44	32.75	33.25
35	NASDAQ	GT	Wed, Jul 15, 1992	33.50	33.50	32.63	32.88
34	NASDAQ	GT	Tue, Jul 14, 1992	33.81	33.81	33.38	33.44
33	NASDAQ	GT	Mon, Jul 13, 1992	33.44	33.75	33.19	33.75
32	NASDAQ	GT	Fri, Jul 10, 1992	33.31	33.44	33.00	33.13
31	NASDAQ	GT	Thu, Jul 9, 1992	32.94	34.13	32.63	33.06
30	NASDAQ	GT	Wed, Jul 8, 1992	33.63	33.69	32.38	32.69
29	NASDAQ	GT	Tue, Jul 7, 1992	34.31	34.69	33.69	33.81
28	NASDAQ	GT	Mon, Jul 6, 1992	34.00	34.50	33.63	34.13
27	NASDAQ	GT	Thu, Jul 2, 1992	35.13	35.13	33.75	33.75
26	NASDAQ	GT	Wed, Jul 1, 1992	34.50	34.94	34.38	34.94
25	NASDAQ	GT	Tue, Jun 30, 1992	34.13	34.75	34.06	34.31
24	NASDAQ	GT	Mon, Jun 29, 1992	33.75	34.19	33.75	34.00
23	NASDAQ	GT	Fri, Jun 26, 1992	33.56	33.94	33.50	33.75
22	NASDAQ	GT	Thu, Jun 25, 1992	33.19	33.56	33.19	33.50
21	NASDAQ	GT	Wed, Jun 24, 1992	33.50	33.75	33.06	33.13
20	NASDAQ	GT	Tue, Jun 23, 1992	32.63	33.50	32.63	33.50
19	NASDAQ	GT	Mon, Jun 22, 1992	32.00	32.38	32.00	32.38
18	NASDAQ	GT	Fri, Jun 19, 1992	31.56	32.00	31.56	32.00
17	NASDAQ	GT	Thu, Jun 18, 1992	31.56	31.63	31.19	31.44
16	NASDAQ	GT	Wed, Jun 17, 1992	32.25	32.25	31.38	31.63
15	NASDAQ	GT	Tue, Jun 16, 1992	33.31	33.63	32.06	32.06
14	NASDAQ	GT	Mon, Jun 15, 1992	33.31	33.38	33.00	33.19
13	NASDAQ	GT	Fri, Jun 12, 1992	33.63	33.63	33.25	33.31
12	NASDAQ	GT	Thu, Jun 11, 1992	32.88	33.19	32.63	33.19
11	NASDAQ	GT	Wed, Jun 10, 1992	34.19	34.19	32.50	32.63
10	NASDAQ	GT	Tue, Jun 9, 1992	35.19	35.19	33.50	34.25
9	NASDAQ	GT	Mon, Jun 8, 1992	35.25	35.38	34.94	35.13
8	NASDAQ	GT	Fri, Jun 5, 1992	35.44	35.50	34.88	35.25
7	NASDAQ	GT	Thu, Jun 4, 1992	35.13	35.63	35.06	35.31
6	NASDAQ	GT	Wed, Jun 3, 1992	35.13	35.31	34.75	35.13
5	NASDAQ	GT	Tue, Jun 2, 1992	35.38	35.69	35.00	35.13
4	NASDAQ	GT	Mon, Jun 1, 1992	35.50	35.50	34.94	35.19
3	NASDAQ	GT	Fri, May 29, 1992	35.25	35.50	35.00	35.50
2	NASDAQ	GT	Thu, May 28, 1992	34.63	35.19	34.56	35.00
1	NASDAQ	GT	Wed, May 27, 1992	34.44	34.81	34.31	34.38
#	Exchange	Symbol	Date	Open	High	Low	Close

Goodyear Tire & Rubber Co NASDAQ:GT 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