Gran Tierra Energy Inc. Common Stock NYSE:GTE Historical Prices

Below are the 5162 trading days of historical prices for GTE.

#	Exchange	Symbol	Date	Open	High	Low	Close
5162	NYSE	GTE	Thu, Jan 19, 2023	0.92	0.94	0.91	0.94
5161	NYSE	GTE	Wed, Jan 18, 2023	0.95	0.97	0.92	0.92
5160	NYSE	GTE	Tue, Jan 17, 2023	0.93	0.94	0.92	0.92
5159	NYSE	GTE	Fri, Jan 13, 2023	0.94	0.95	0.92	0.93
5158	NYSE	GTE	Thu, Jan 12, 2023	0.91	0.97	0.91	0.94
5157	NYSE	GTE	Wed, Jan 11, 2023	0.87	0.91	0.86	0.91
5156	NYSE	GTE	Tue, Jan 10, 2023	0.89	0.89	0.85	0.86
5155	NYSE	GTE	Mon, Jan 9, 2023	0.87	0.89	0.86	0.88
5154	NYSE	GTE	Fri, Jan 6, 2023	0.85	0.87	0.84	0.85
5153	NYSE	GTE	Thu, Jan 5, 2023	0.86	0.87	0.83	0.85
5152	NYSE	GTE	Wed, Jan 4, 2023	0.87	0.89	0.85	0.85
5151	NYSE	GTE	Tue, Jan 3, 2023	1.01	1.01	0.87	0.89
5150	NYSE	GTE	Fri, Dec 30, 2022	0.97	1.01	0.95	0.99
5149	NYSE	GTE	Thu, Dec 29, 2022	0.95	0.98	0.94	0.98
5148	NYSE	GTE	Wed, Dec 28, 2022	0.95	0.96	0.91	0.96
5147	NYSE	GTE	Tue, Dec 27, 2022	0.96	0.98	0.95	0.96
5146	NYSE	GTE	Fri, Dec 23, 2022	0.94	0.97	0.94	0.95
5145	NYSE	GTE	Thu, Dec 22, 2022	0.97	0.97	0.91	0.93
5144	NYSE	GTE	Wed, Dec 21, 2022	0.90	0.99	0.90	0.96
5143	NYSE	GTE	Tue, Dec 20, 2022	0.86	0.90	0.86	0.89
5142	NYSE	GTE	Mon, Dec 19, 2022	0.86	0.89	0.85	0.86
5141	NYSE	GTE	Fri, Dec 16, 2022	0.85	0.88	0.85	0.87
5140	NYSE	GTE	Thu, Dec 15, 2022	0.91	0.92	0.87	0.91
5139	NYSE	GTE	Wed, Dec 14, 2022	0.94	0.94	0.90	0.93
5138	NYSE	GTE	Tue, Dec 13, 2022	0.94	0.96	0.92	0.95
5137	NYSE	GTE	Mon, Dec 12, 2022	0.95	0.97	0.92	0.92
5136	NYSE	GTE	Fri, Dec 9, 2022	0.95	0.97	0.92	0.95
5135	NYSE	GTE	Thu, Dec 8, 2022	1.03	1.07	0.93	0.95
5134	NYSE	GTE	Wed, Dec 7, 2022	1.06	1.10	1.04	1.04
5133	NYSE	GTE	Tue, Dec 6, 2022	1.09	1.12	1.04	1.06
5132	NYSE	GTE	Mon, Dec 5, 2022	1.13	1.14	1.05	1.06
5131	NYSE	GTE	Fri, Dec 2, 2022	1.14	1.16	1.12	1.13
5130	NYSE	GTE	Thu, Dec 1, 2022	1.19	1.20	1.14	1.15
5129	NYSE	GTE	Wed, Nov 30, 2022	1.18	1.20	1.14	1.19
5128	NYSE	GTE	Tue, Nov 29, 2022	1.16	1.20	1.14	1.17
5127	NYSE	GTE	Mon, Nov 28, 2022	1.12	1.16	1.10	1.15
5126	NYSE	GTE	Fri, Nov 25, 2022	1.20	1.20	1.16	1.16
5125	NYSE	GTE	Wed, Nov 23, 2022	1.19	1.21	1.16	1.20
5124	NYSE	GTE	Tue, Nov 22, 2022	1.19	1.25	1.19	1.23
5123	NYSE	GTE	Mon, Nov 21, 2022	1.18	1.19	1.11	1.19
5122	NYSE	GTE	Fri, Nov 18, 2022	1.19	1.22	1.15	1.22
5121	NYSE	GTE	Thu, Nov 17, 2022	1.23	1.23	1.18	1.23
5120	NYSE	GTE	Wed, Nov 16, 2022	1.29	1.30	1.23	1.24
5119	NYSE	GTE	Tue, Nov 15, 2022	1.27	1.32	1.24	1.29
5118	NYSE	GTE	Mon, Nov 14, 2022	1.29	1.32	1.25	1.26
5117	NYSE	GTE	Fri, Nov 11, 2022	1.28	1.34	1.28	1.30
5116	NYSE	GTE	Thu, Nov 10, 2022	1.22	1.27	1.20	1.27
5115	NYSE	GTE	Wed, Nov 9, 2022	1.25	1.28	1.19	1.19
5114	NYSE	GTE	Tue, Nov 8, 2022	1.34	1.34	1.26	1.28
5113	NYSE	GTE	Mon, Nov 7, 2022	1.32	1.37	1.31	1.33
5112	NYSE	GTE	Fri, Nov 4, 2022	1.32	1.37	1.28	1.32
5111	NYSE	GTE	Thu, Nov 3, 2022	1.27	1.30	1.25	1.26
5110	NYSE	GTE	Wed, Nov 2, 2022	1.36	1.37	1.26	1.26
5109	NYSE	GTE	Tue, Nov 1, 2022	1.39	1.41	1.36	1.40
5108	NYSE	GTE	Mon, Oct 31, 2022	1.28	1.39	1.28	1.35
5107	NYSE	GTE	Fri, Oct 28, 2022	1.31	1.32	1.25	1.30
5106	NYSE	GTE	Thu, Oct 27, 2022	1.32	1.36	1.28	1.31
5105	NYSE	GTE	Wed, Oct 26, 2022	1.29	1.32	1.26	1.29
5104	NYSE	GTE	Tue, Oct 25, 2022	1.29	1.30	1.26	1.28
5103	NYSE	GTE	Mon, Oct 24, 2022	1.29	1.31	1.26	1.26
5102	NYSE	GTE	Fri, Oct 21, 2022	1.30	1.34	1.28	1.30
5101	NYSE	GTE	Thu, Oct 20, 2022	1.34	1.39	1.27	1.30
5100	NYSE	GTE	Wed, Oct 19, 2022	1.28	1.36	1.26	1.34
5099	NYSE	GTE	Tue, Oct 18, 2022	1.30	1.32	1.25	1.28
5098	NYSE	GTE	Mon, Oct 17, 2022	1.25	1.32	1.25	1.30
5097	NYSE	GTE	Fri, Oct 14, 2022	1.31	1.33	1.24	1.25
5096	NYSE	GTE	Thu, Oct 13, 2022	1.25	1.35	1.24	1.33
5095	NYSE	GTE	Wed, Oct 12, 2022	1.26	1.31	1.24	1.28
5094	NYSE	GTE	Tue, Oct 11, 2022	1.31	1.35	1.27	1.31
5093	NYSE	GTE	Mon, Oct 10, 2022	1.42	1.44	1.32	1.35
5092	NYSE	GTE	Fri, Oct 7, 2022	1.41	1.45	1.38	1.43
5091	NYSE	GTE	Thu, Oct 6, 2022	1.38	1.44	1.36	1.41
5090	NYSE	GTE	Wed, Oct 5, 2022	1.35	1.42	1.31	1.39
5089	NYSE	GTE	Tue, Oct 4, 2022	1.28	1.35	1.27	1.32
5088	NYSE	GTE	Mon, Oct 3, 2022	1.27	1.32	1.24	1.24
5087	NYSE	GTE	Fri, Sep 30, 2022	1.20	1.26	1.17	1.21
5086	NYSE	GTE	Thu, Sep 29, 2022	1.22	1.24	1.17	1.21
5085	NYSE	GTE	Wed, Sep 28, 2022	1.10	1.27	1.10	1.24
5084	NYSE	GTE	Tue, Sep 27, 2022	1.14	1.17	1.11	1.11
5083	NYSE	GTE	Mon, Sep 26, 2022	1.14	1.18	1.08	1.11
5082	NYSE	GTE	Fri, Sep 23, 2022	1.23	1.24	1.15	1.15
5081	NYSE	GTE	Thu, Sep 22, 2022	1.37	1.39	1.30	1.32
5080	NYSE	GTE	Wed, Sep 21, 2022	1.39	1.41	1.32	1.33
5079	NYSE	GTE	Tue, Sep 20, 2022	1.42	1.44	1.33	1.36
5078	NYSE	GTE	Mon, Sep 19, 2022	1.34	1.50	1.33	1.44
5077	NYSE	GTE	Fri, Sep 16, 2022	1.41	1.44	1.36	1.39
5076	NYSE	GTE	Thu, Sep 15, 2022	1.49	1.52	1.43	1.45
5075	NYSE	GTE	Wed, Sep 14, 2022	1.40	1.53	1.40	1.50
5074	NYSE	GTE	Tue, Sep 13, 2022	1.37	1.42	1.36	1.40
5073	NYSE	GTE	Mon, Sep 12, 2022	1.40	1.44	1.38	1.41
5072	NYSE	GTE	Fri, Sep 9, 2022	1.33	1.39	1.32	1.38
5071	NYSE	GTE	Thu, Sep 8, 2022	1.31	1.33	1.26	1.28
5070	NYSE	GTE	Wed, Sep 7, 2022	1.32	1.34	1.28	1.31
5069	NYSE	GTE	Tue, Sep 6, 2022	1.38	1.42	1.35	1.35
5068	NYSE	GTE	Fri, Sep 2, 2022	1.36	1.40	1.36	1.38
5067	NYSE	GTE	Thu, Sep 1, 2022	1.37	1.38	1.30	1.33
5066	NYSE	GTE	Wed, Aug 31, 2022	1.27	1.42	1.27	1.41
5065	NYSE	GTE	Tue, Aug 30, 2022	1.43	1.43	1.29	1.34
5064	NYSE	GTE	Mon, Aug 29, 2022	1.28	1.42	1.28	1.38
5063	NYSE	GTE	Fri, Aug 26, 2022	1.32	1.32	1.26	1.28
5062	NYSE	GTE	Thu, Aug 25, 2022	1.33	1.36	1.29	1.31
5061	NYSE	GTE	Wed, Aug 24, 2022	1.29	1.34	1.27	1.32
5060	NYSE	GTE	Tue, Aug 23, 2022	1.22	1.31	1.21	1.29
5059	NYSE	GTE	Mon, Aug 22, 2022	1.18	1.20	1.13	1.19
5058	NYSE	GTE	Fri, Aug 19, 2022	1.16	1.25	1.16	1.21
5057	NYSE	GTE	Thu, Aug 18, 2022	1.19	1.25	1.19	1.25
5056	NYSE	GTE	Wed, Aug 17, 2022	1.20	1.21	1.15	1.18
5055	NYSE	GTE	Tue, Aug 16, 2022	1.24	1.27	1.18	1.21
5054	NYSE	GTE	Mon, Aug 15, 2022	1.23	1.25	1.16	1.22
5053	NYSE	GTE	Fri, Aug 12, 2022	1.27	1.28	1.23	1.27
5052	NYSE	GTE	Thu, Aug 11, 2022	1.23	1.28	1.22	1.25
5051	NYSE	GTE	Wed, Aug 10, 2022	1.19	1.21	1.14	1.20
5050	NYSE	GTE	Tue, Aug 9, 2022	1.39	1.39	1.14	1.18
5049	NYSE	GTE	Mon, Aug 8, 2022	1.21	1.29	1.19	1.26
5048	NYSE	GTE	Fri, Aug 5, 2022	1.16	1.25	1.11	1.19
5047	NYSE	GTE	Thu, Aug 4, 2022	1.25	1.26	1.13	1.15
5046	NYSE	GTE	Wed, Aug 3, 2022	1.34	1.35	1.22	1.26
5045	NYSE	GTE	Tue, Aug 2, 2022	1.26	1.35	1.25	1.30
5044	NYSE	GTE	Mon, Aug 1, 2022	1.33	1.33	1.27	1.27
5043	NYSE	GTE	Fri, Jul 29, 2022	1.31	1.37	1.30	1.34
5042	NYSE	GTE	Thu, Jul 28, 2022	1.32	1.35	1.25	1.28
5041	NYSE	GTE	Wed, Jul 27, 2022	1.21	1.32	1.20	1.31
5040	NYSE	GTE	Tue, Jul 26, 2022	1.21	1.27	1.18	1.21
5039	NYSE	GTE	Mon, Jul 25, 2022	1.16	1.24	1.14	1.22
5038	NYSE	GTE	Fri, Jul 22, 2022	1.19	1.22	1.13	1.15
5037	NYSE	GTE	Thu, Jul 21, 2022	1.24	1.24	1.17	1.20
5036	NYSE	GTE	Wed, Jul 20, 2022	1.22	1.27	1.19	1.27
5035	NYSE	GTE	Tue, Jul 19, 2022	1.16	1.25	1.15	1.22
5034	NYSE	GTE	Mon, Jul 18, 2022	1.12	1.20	1.11	1.15
5033	NYSE	GTE	Fri, Jul 15, 2022	1.07	1.10	1.06	1.08
5032	NYSE	GTE	Thu, Jul 14, 2022	1.05	1.07	1.00	1.06
5031	NYSE	GTE	Wed, Jul 13, 2022	1.03	1.09	1.03	1.09
5030	NYSE	GTE	Tue, Jul 12, 2022	1.05	1.07	1.01	1.05
5029	NYSE	GTE	Mon, Jul 11, 2022	1.09	1.11	1.06	1.09
5028	NYSE	GTE	Fri, Jul 8, 2022	1.14	1.15	1.08	1.13
5027	NYSE	GTE	Thu, Jul 7, 2022	1.09	1.17	1.09	1.12
5026	NYSE	GTE	Wed, Jul 6, 2022	1.10	1.11	0.99	1.06
5025	NYSE	GTE	Tue, Jul 5, 2022	1.15	1.17	1.04	1.10
5024	NYSE	GTE	Fri, Jul 1, 2022	1.18	1.19	1.07	1.15
5023	NYSE	GTE	Thu, Jun 30, 2022	1.17	1.22	1.14	1.15
5022	NYSE	GTE	Wed, Jun 29, 2022	1.30	1.32	1.18	1.21
5021	NYSE	GTE	Tue, Jun 28, 2022	1.27	1.32	1.25	1.28
5020	NYSE	GTE	Mon, Jun 27, 2022	1.18	1.25	1.14	1.23
5019	NYSE	GTE	Fri, Jun 24, 2022	1.10	1.18	1.07	1.13
5018	NYSE	GTE	Thu, Jun 23, 2022	1.21	1.23	1.04	1.09
5017	NYSE	GTE	Wed, Jun 22, 2022	1.22	1.27	1.18	1.19
5016	NYSE	GTE	Tue, Jun 21, 2022	1.36	1.40	1.32	1.32
5015	NYSE	GTE	Fri, Jun 17, 2022	1.55	1.56	1.38	1.42
5014	NYSE	GTE	Thu, Jun 16, 2022	1.61	1.64	1.52	1.53
5013	NYSE	GTE	Wed, Jun 15, 2022	1.67	1.72	1.60	1.67
5012	NYSE	GTE	Tue, Jun 14, 2022	1.70	1.76	1.65	1.68
5011	NYSE	GTE	Mon, Jun 13, 2022	1.77	1.78	1.64	1.66
5010	NYSE	GTE	Fri, Jun 10, 2022	1.90	1.94	1.79	1.85
5009	NYSE	GTE	Thu, Jun 9, 2022	2.11	2.11	1.91	1.93
5008	NYSE	GTE	Wed, Jun 8, 2022	2.04	2.15	2.03	2.10
5007	NYSE	GTE	Tue, Jun 7, 2022	1.85	2.03	1.82	2.02
5006	NYSE	GTE	Mon, Jun 6, 2022	1.89	1.90	1.83	1.85
5005	NYSE	GTE	Fri, Jun 3, 2022	1.80	1.86	1.78	1.86
5004	NYSE	GTE	Thu, Jun 2, 2022	1.75	1.85	1.73	1.82
5003	NYSE	GTE	Wed, Jun 1, 2022	1.81	1.84	1.73	1.81
5002	NYSE	GTE	Tue, May 31, 2022	1.83	1.92	1.72	1.82
5001	NYSE	GTE	Fri, May 27, 2022	1.71	1.73	1.68	1.68
5000	NYSE	GTE	Thu, May 26, 2022	1.67	1.75	1.66	1.70
4999	NYSE	GTE	Wed, May 25, 2022	1.55	1.68	1.54	1.67
4998	NYSE	GTE	Tue, May 24, 2022	1.52	1.57	1.49	1.55
4997	NYSE	GTE	Mon, May 23, 2022	1.51	1.57	1.47	1.55
4996	NYSE	GTE	Fri, May 20, 2022	1.52	1.56	1.46	1.49
4995	NYSE	GTE	Thu, May 19, 2022	1.46	1.55	1.45	1.51
4994	NYSE	GTE	Wed, May 18, 2022	1.61	1.62	1.49	1.51
4993	NYSE	GTE	Tue, May 17, 2022	1.61	1.65	1.58	1.60
4992	NYSE	GTE	Mon, May 16, 2022	1.48	1.59	1.48	1.56
4991	NYSE	GTE	Fri, May 13, 2022	1.42	1.52	1.42	1.47
4990	NYSE	GTE	Thu, May 12, 2022	1.40	1.45	1.36	1.40
4989	NYSE	GTE	Wed, May 11, 2022	1.47	1.55	1.45	1.46
4988	NYSE	GTE	Tue, May 10, 2022	1.41	1.48	1.36	1.41
4987	NYSE	GTE	Mon, May 9, 2022	1.56	1.58	1.40	1.41
4986	NYSE	GTE	Fri, May 6, 2022	1.61	1.64	1.55	1.62
4985	NYSE	GTE	Thu, May 5, 2022	1.66	1.70	1.57	1.60
4984	NYSE	GTE	Wed, May 4, 2022	1.70	1.75	1.58	1.67
4983	NYSE	GTE	Tue, May 3, 2022	1.60	1.75	1.60	1.73
4982	NYSE	GTE	Mon, May 2, 2022	1.59	1.62	1.52	1.59
4981	NYSE	GTE	Fri, Apr 29, 2022	1.67	1.71	1.58	1.62
4980	NYSE	GTE	Thu, Apr 28, 2022	1.61	1.69	1.53	1.68
4979	NYSE	GTE	Wed, Apr 27, 2022	1.59	1.63	1.56	1.61
4978	NYSE	GTE	Tue, Apr 26, 2022	1.61	1.68	1.57	1.62
4977	NYSE	GTE	Mon, Apr 25, 2022	1.56	1.64	1.51	1.61
4976	NYSE	GTE	Fri, Apr 22, 2022	1.75	1.79	1.67	1.70
4975	NYSE	GTE	Thu, Apr 21, 2022	1.90	1.92	1.70	1.77
4974	NYSE	GTE	Wed, Apr 20, 2022	1.78	1.90	1.74	1.89
4973	NYSE	GTE	Tue, Apr 19, 2022	1.78	1.78	1.68	1.70
4972	NYSE	GTE	Mon, Apr 18, 2022	1.75	1.83	1.72	1.78
4971	NYSE	GTE	Thu, Apr 14, 2022	1.60	1.74	1.57	1.72
4970	NYSE	GTE	Wed, Apr 13, 2022	1.58	1.61	1.54	1.59
4969	NYSE	GTE	Tue, Apr 12, 2022	1.56	1.62	1.55	1.57
4968	NYSE	GTE	Mon, Apr 11, 2022	1.59	1.59	1.50	1.52
4967	NYSE	GTE	Fri, Apr 8, 2022	1.57	1.65	1.57	1.64
4966	NYSE	GTE	Thu, Apr 7, 2022	1.56	1.59	1.49	1.56
4965	NYSE	GTE	Wed, Apr 6, 2022	1.62	1.64	1.54	1.56
4964	NYSE	GTE	Tue, Apr 5, 2022	1.67	1.72	1.57	1.59
4963	NYSE	GTE	Mon, Apr 4, 2022	1.61	1.66	1.56	1.64
4962	NYSE	GTE	Fri, Apr 1, 2022	1.55	1.63	1.55	1.57
4961	NYSE	GTE	Thu, Mar 31, 2022	1.57	1.66	1.56	1.57
4960	NYSE	GTE	Wed, Mar 30, 2022	1.59	1.68	1.58	1.64
4959	NYSE	GTE	Tue, Mar 29, 2022	1.54	1.59	1.49	1.58
4958	NYSE	GTE	Mon, Mar 28, 2022	1.66	1.67	1.58	1.61
4957	NYSE	GTE	Fri, Mar 25, 2022	1.63	1.72	1.61	1.70
4956	NYSE	GTE	Thu, Mar 24, 2022	1.67	1.70	1.63	1.64
4955	NYSE	GTE	Wed, Mar 23, 2022	1.59	1.74	1.58	1.68
4954	NYSE	GTE	Tue, Mar 22, 2022	1.62	1.63	1.52	1.56
4953	NYSE	GTE	Mon, Mar 21, 2022	1.54	1.64	1.52	1.61
4952	NYSE	GTE	Fri, Mar 18, 2022	1.51	1.52	1.44	1.51
4951	NYSE	GTE	Thu, Mar 17, 2022	1.46	1.55	1.45	1.48
4950	NYSE	GTE	Wed, Mar 16, 2022	1.40	1.47	1.38	1.39
4949	NYSE	GTE	Tue, Mar 15, 2022	1.23	1.41	1.19	1.39
4948	NYSE	GTE	Mon, Mar 14, 2022	1.42	1.48	1.33	1.40
4947	NYSE	GTE	Fri, Mar 11, 2022	1.62	1.67	1.55	1.58
4946	NYSE	GTE	Thu, Mar 10, 2022	1.61	1.68	1.58	1.66
4945	NYSE	GTE	Wed, Mar 9, 2022	1.71	1.73	1.56	1.60
4944	NYSE	GTE	Tue, Mar 8, 2022	1.90	2.02	1.68	1.80
4943	NYSE	GTE	Mon, Mar 7, 2022	1.60	1.79	1.57	1.78
4942	NYSE	GTE	Fri, Mar 4, 2022	1.43	1.55	1.40	1.53
4941	NYSE	GTE	Thu, Mar 3, 2022	1.51	1.54	1.35	1.41
4940	NYSE	GTE	Wed, Mar 2, 2022	1.47	1.52	1.44	1.51
4939	NYSE	GTE	Tue, Mar 1, 2022	1.40	1.48	1.39	1.44
4938	NYSE	GTE	Mon, Feb 28, 2022	1.41	1.41	1.35	1.40
4937	NYSE	GTE	Fri, Feb 25, 2022	1.46	1.46	1.33	1.38
4936	NYSE	GTE	Thu, Feb 24, 2022	1.39	1.45	1.32	1.42
4935	NYSE	GTE	Wed, Feb 23, 2022	1.36	1.37	1.28	1.32
4934	NYSE	GTE	Tue, Feb 22, 2022	1.32	1.37	1.28	1.29
4933	NYSE	GTE	Fri, Feb 18, 2022	1.32	1.33	1.23	1.26
4932	NYSE	GTE	Thu, Feb 17, 2022	1.27	1.36	1.25	1.31
4931	NYSE	GTE	Wed, Feb 16, 2022	1.30	1.38	1.25	1.27
4930	NYSE	GTE	Tue, Feb 15, 2022	1.26	1.30	1.20	1.29
4929	NYSE	GTE	Mon, Feb 14, 2022	1.25	1.32	1.21	1.30
4928	NYSE	GTE	Fri, Feb 11, 2022	1.12	1.26	1.12	1.26
4927	NYSE	GTE	Thu, Feb 10, 2022	1.06	1.15	1.05	1.10
4926	NYSE	GTE	Wed, Feb 9, 2022	1.06	1.08	1.04	1.07
4925	NYSE	GTE	Tue, Feb 8, 2022	1.11	1.11	1.04	1.07
4924	NYSE	GTE	Mon, Feb 7, 2022	1.09	1.10	1.04	1.10
4923	NYSE	GTE	Fri, Feb 4, 2022	1.09	1.14	1.05	1.06
4922	NYSE	GTE	Thu, Feb 3, 2022	1.00	1.08	0.98	1.07
4921	NYSE	GTE	Wed, Feb 2, 2022	0.98	1.04	0.93	1.02
4920	NYSE	GTE	Tue, Feb 1, 2022	0.89	0.96	0.89	0.96
4919	NYSE	GTE	Mon, Jan 31, 2022	0.89	0.92	0.87	0.91
4918	NYSE	GTE	Fri, Jan 28, 2022	0.87	0.90	0.85	0.88
4917	NYSE	GTE	Thu, Jan 27, 2022	0.89	0.92	0.85	0.86
4916	NYSE	GTE	Wed, Jan 26, 2022	0.91	0.92	0.85	0.87
4915	NYSE	GTE	Tue, Jan 25, 2022	0.82	0.88	0.79	0.88
4914	NYSE	GTE	Mon, Jan 24, 2022	0.82	0.83	0.76	0.83
4913	NYSE	GTE	Fri, Jan 21, 2022	0.87	0.91	0.83	0.86
4912	NYSE	GTE	Thu, Jan 20, 2022	0.91	0.95	0.90	0.90
4911	NYSE	GTE	Wed, Jan 19, 2022	0.90	0.92	0.88	0.92
4910	NYSE	GTE	Tue, Jan 18, 2022	0.89	0.91	0.86	0.89
4909	NYSE	GTE	Fri, Jan 14, 2022	0.84	0.87	0.83	0.86
4908	NYSE	GTE	Thu, Jan 13, 2022	0.86	0.87	0.82	0.84
4907	NYSE	GTE	Wed, Jan 12, 2022	0.86	0.88	0.85	0.86
4906	NYSE	GTE	Tue, Jan 11, 2022	0.81	0.86	0.79	0.85
4905	NYSE	GTE	Mon, Jan 10, 2022	0.80	0.81	0.77	0.79
4904	NYSE	GTE	Fri, Jan 7, 2022	0.80	0.82	0.80	0.82
4903	NYSE	GTE	Thu, Jan 6, 2022	0.82	0.83	0.79	0.82
4902	NYSE	GTE	Wed, Jan 5, 2022	0.84	0.86	0.79	0.80
4901	NYSE	GTE	Tue, Jan 4, 2022	0.79	0.84	0.79	0.83
4900	NYSE	GTE	Mon, Jan 3, 2022	0.76	0.80	0.76	0.79
4899	NYSE	GTE	Fri, Dec 31, 2021	0.78	0.80	0.74	0.76
4898	NYSE	GTE	Thu, Dec 30, 2021	0.80	0.81	0.78	0.80
4897	NYSE	GTE	Wed, Dec 29, 2021	0.78	0.81	0.76	0.80
4896	NYSE	GTE	Tue, Dec 28, 2021	0.80	0.81	0.76	0.77
4895	NYSE	GTE	Mon, Dec 27, 2021	0.77	0.81	0.75	0.78
4894	NYSE	GTE	Thu, Dec 23, 2021	0.77	0.78	0.74	0.77
4893	NYSE	GTE	Wed, Dec 22, 2021	0.74	0.78	0.73	0.77
4892	NYSE	GTE	Tue, Dec 21, 2021	0.71	0.74	0.71	0.74
4891	NYSE	GTE	Mon, Dec 20, 2021	0.69	0.71	0.66	0.71
4890	NYSE	GTE	Fri, Dec 17, 2021	0.72	0.74	0.69	0.72
4889	NYSE	GTE	Thu, Dec 16, 2021	0.70	0.75	0.70	0.72
4888	NYSE	GTE	Wed, Dec 15, 2021	0.67	0.71	0.63	0.70
4887	NYSE	GTE	Tue, Dec 14, 2021	0.70	0.71	0.66	0.68
4886	NYSE	GTE	Mon, Dec 13, 2021	0.73	0.74	0.69	0.71
4885	NYSE	GTE	Fri, Dec 10, 2021	0.74	0.76	0.72	0.73
4884	NYSE	GTE	Thu, Dec 9, 2021	0.74	0.75	0.73	0.73
4883	NYSE	GTE	Wed, Dec 8, 2021	0.77	0.77	0.74	0.76
4882	NYSE	GTE	Tue, Dec 7, 2021	0.74	0.78	0.74	0.76
4881	NYSE	GTE	Mon, Dec 6, 2021	0.68	0.72	0.66	0.72
4880	NYSE	GTE	Fri, Dec 3, 2021	0.72	0.73	0.66	0.68
4879	NYSE	GTE	Thu, Dec 2, 2021	0.66	0.71	0.63	0.70
4878	NYSE	GTE	Wed, Dec 1, 2021	0.71	0.72	0.66	0.66
4877	NYSE	GTE	Tue, Nov 30, 2021	0.70	0.73	0.66	0.66
4876	NYSE	GTE	Mon, Nov 29, 2021	0.75	0.75	0.70	0.74
4875	NYSE	GTE	Fri, Nov 26, 2021	0.74	0.74	0.70	0.72
4874	NYSE	GTE	Wed, Nov 24, 2021	0.76	0.79	0.74	0.79
4873	NYSE	GTE	Tue, Nov 23, 2021	0.76	0.78	0.73	0.76
4872	NYSE	GTE	Mon, Nov 22, 2021	0.76	0.79	0.74	0.76
4871	NYSE	GTE	Fri, Nov 19, 2021	0.79	0.80	0.75	0.76
4870	NYSE	GTE	Thu, Nov 18, 2021	0.82	0.84	0.78	0.81
4869	NYSE	GTE	Wed, Nov 17, 2021	0.84	0.86	0.80	0.82
4868	NYSE	GTE	Tue, Nov 16, 2021	0.87	0.87	0.85	0.86
4867	NYSE	GTE	Mon, Nov 15, 2021	0.88	0.88	0.85	0.87
4866	NYSE	GTE	Fri, Nov 12, 2021	0.85	0.89	0.84	0.89
4865	NYSE	GTE	Thu, Nov 11, 2021	0.83	0.89	0.83	0.89
4864	NYSE	GTE	Wed, Nov 10, 2021	0.85	0.87	0.81	0.83
4863	NYSE	GTE	Tue, Nov 9, 2021	0.87	0.87	0.84	0.85
4862	NYSE	GTE	Mon, Nov 8, 2021	0.87	0.88	0.85	0.87
4861	NYSE	GTE	Fri, Nov 5, 2021	0.86	0.87	0.83	0.87
4860	NYSE	GTE	Thu, Nov 4, 2021	0.89	0.90	0.83	0.86
4859	NYSE	GTE	Wed, Nov 3, 2021	0.89	0.90	0.85	0.87
4858	NYSE	GTE	Tue, Nov 2, 2021	1.00	1.01	0.87	0.92
4857	NYSE	GTE	Mon, Nov 1, 2021	0.93	1.01	0.92	0.99
4856	NYSE	GTE	Fri, Oct 29, 2021	0.89	0.92	0.84	0.92
4855	NYSE	GTE	Thu, Oct 28, 2021	0.87	0.89	0.85	0.89
4854	NYSE	GTE	Wed, Oct 27, 2021	0.92	0.94	0.87	0.89
4853	NYSE	GTE	Tue, Oct 26, 2021	0.88	0.96	0.88	0.94
4852	NYSE	GTE	Mon, Oct 25, 2021	0.89	0.93	0.87	0.89
4851	NYSE	GTE	Fri, Oct 22, 2021	0.81	0.90	0.80	0.89
4850	NYSE	GTE	Thu, Oct 21, 2021	0.85	0.85	0.80	0.81
4849	NYSE	GTE	Wed, Oct 20, 2021	0.84	0.86	0.83	0.85
4848	NYSE	GTE	Tue, Oct 19, 2021	0.86	0.87	0.83	0.86
4847	NYSE	GTE	Mon, Oct 18, 2021	0.88	0.89	0.85	0.86
4846	NYSE	GTE	Fri, Oct 15, 2021	0.89	0.90	0.87	0.88
4845	NYSE	GTE	Thu, Oct 14, 2021	0.90	0.91	0.86	0.88
4844	NYSE	GTE	Wed, Oct 13, 2021	0.91	0.91	0.87	0.90
4843	NYSE	GTE	Tue, Oct 12, 2021	0.94	0.94	0.88	0.90
4842	NYSE	GTE	Mon, Oct 11, 2021	0.95	0.96	0.91	0.94
4841	NYSE	GTE	Fri, Oct 8, 2021	0.92	0.94	0.89	0.91
4840	NYSE	GTE	Thu, Oct 7, 2021	0.88	0.93	0.83	0.90
4839	NYSE	GTE	Wed, Oct 6, 2021	0.99	1.00	0.87	0.90
4838	NYSE	GTE	Tue, Oct 5, 2021	0.87	1.01	0.85	0.97
4837	NYSE	GTE	Mon, Oct 4, 2021	0.79	0.84	0.79	0.81
4836	NYSE	GTE	Fri, Oct 1, 2021	0.74	0.77	0.73	0.76
4835	NYSE	GTE	Thu, Sep 30, 2021	0.72	0.75	0.69	0.74
4834	NYSE	GTE	Wed, Sep 29, 2021	0.74	0.74	0.70	0.72
4833	NYSE	GTE	Tue, Sep 28, 2021	0.75	0.77	0.72	0.72
4832	NYSE	GTE	Mon, Sep 27, 2021	0.70	0.75	0.69	0.72
4831	NYSE	GTE	Fri, Sep 24, 2021	0.64	0.70	0.63	0.67
4830	NYSE	GTE	Thu, Sep 23, 2021	0.60	0.64	0.60	0.64
4829	NYSE	GTE	Wed, Sep 22, 2021	0.58	0.60	0.58	0.60
4828	NYSE	GTE	Tue, Sep 21, 2021	0.58	0.59	0.56	0.57
4827	NYSE	GTE	Mon, Sep 20, 2021	0.57	0.59	0.55	0.57
4826	NYSE	GTE	Fri, Sep 17, 2021	0.63	0.64	0.59	0.59
4825	NYSE	GTE	Thu, Sep 16, 2021	0.66	0.66	0.63	0.64
4824	NYSE	GTE	Wed, Sep 15, 2021	0.62	0.69	0.62	0.65
4823	NYSE	GTE	Tue, Sep 14, 2021	0.64	0.64	0.61	0.61
4822	NYSE	GTE	Mon, Sep 13, 2021	0.59	0.61	0.58	0.60
4821	NYSE	GTE	Fri, Sep 10, 2021	0.59	0.60	0.56	0.57
4820	NYSE	GTE	Thu, Sep 9, 2021	0.55	0.57	0.55	0.56
4819	NYSE	GTE	Wed, Sep 8, 2021	0.58	0.59	0.55	0.55
4818	NYSE	GTE	Tue, Sep 7, 2021	0.60	0.62	0.57	0.58
4817	NYSE	GTE	Fri, Sep 3, 2021	0.57	0.61	0.55	0.58
4816	NYSE	GTE	Thu, Sep 2, 2021	0.54	0.57	0.54	0.56
4815	NYSE	GTE	Wed, Sep 1, 2021	0.53	0.54	0.52	0.54
4814	NYSE	GTE	Tue, Aug 31, 2021	0.53	0.55	0.52	0.54
4813	NYSE	GTE	Mon, Aug 30, 2021	0.56	0.56	0.53	0.53
4812	NYSE	GTE	Fri, Aug 27, 2021	0.51	0.54	0.50	0.54
4811	NYSE	GTE	Thu, Aug 26, 2021	0.51	0.52	0.50	0.51
4810	NYSE	GTE	Wed, Aug 25, 2021	0.50	0.54	0.48	0.52
4809	NYSE	GTE	Tue, Aug 24, 2021	0.50	0.50	0.49	0.49
4808	NYSE	GTE	Mon, Aug 23, 2021	0.49	0.50	0.46	0.48
4807	NYSE	GTE	Fri, Aug 20, 2021	0.45	0.46	0.44	0.46
4806	NYSE	GTE	Thu, Aug 19, 2021	0.47	0.47	0.44	0.45
4805	NYSE	GTE	Wed, Aug 18, 2021	0.50	0.51	0.48	0.49
4804	NYSE	GTE	Tue, Aug 17, 2021	0.48	0.49	0.48	0.49
4803	NYSE	GTE	Mon, Aug 16, 2021	0.50	0.51	0.47	0.49
4802	NYSE	GTE	Fri, Aug 13, 2021	0.53	0.54	0.51	0.52
4801	NYSE	GTE	Thu, Aug 12, 2021	0.54	0.55	0.53	0.54
4800	NYSE	GTE	Wed, Aug 11, 2021	0.57	0.57	0.53	0.54
4799	NYSE	GTE	Tue, Aug 10, 2021	0.54	0.57	0.54	0.57
4798	NYSE	GTE	Mon, Aug 9, 2021	0.55	0.55	0.53	0.54
4797	NYSE	GTE	Fri, Aug 6, 2021	0.58	0.58	0.56	0.56
4796	NYSE	GTE	Thu, Aug 5, 2021	0.56	0.57	0.56	0.56
4795	NYSE	GTE	Wed, Aug 4, 2021	0.56	0.60	0.55	0.56
4794	NYSE	GTE	Tue, Aug 3, 2021	0.59	0.63	0.57	0.63
4793	NYSE	GTE	Mon, Aug 2, 2021	0.60	0.62	0.59	0.60
4792	NYSE	GTE	Fri, Jul 30, 2021	0.63	0.63	0.59	0.60
4791	NYSE	GTE	Thu, Jul 29, 2021	0.62	0.63	0.61	0.63
4790	NYSE	GTE	Wed, Jul 28, 2021	0.61	0.62	0.60	0.61
4789	NYSE	GTE	Tue, Jul 27, 2021	0.62	0.62	0.60	0.61
4788	NYSE	GTE	Mon, Jul 26, 2021	0.63	0.66	0.61	0.61
4787	NYSE	GTE	Fri, Jul 23, 2021	0.64	0.64	0.62	0.63
4786	NYSE	GTE	Thu, Jul 22, 2021	0.66	0.67	0.63	0.64
4785	NYSE	GTE	Wed, Jul 21, 2021	0.64	0.66	0.63	0.66
4784	NYSE	GTE	Tue, Jul 20, 2021	0.61	0.63	0.60	0.62
4783	NYSE	GTE	Mon, Jul 19, 2021	0.59	0.64	0.57	0.61
4782	NYSE	GTE	Fri, Jul 16, 2021	0.67	0.69	0.61	0.62
4781	NYSE	GTE	Thu, Jul 15, 2021	0.67	0.69	0.63	0.66
4780	NYSE	GTE	Wed, Jul 14, 2021	0.72	0.73	0.67	0.68
4779	NYSE	GTE	Tue, Jul 13, 2021	0.75	0.76	0.71	0.72
4778	NYSE	GTE	Mon, Jul 12, 2021	0.74	0.74	0.70	0.71
4777	NYSE	GTE	Fri, Jul 9, 2021	0.71	0.72	0.70	0.72
4776	NYSE	GTE	Thu, Jul 8, 2021	0.68	0.72	0.68	0.70
4775	NYSE	GTE	Wed, Jul 7, 2021	0.74	0.75	0.70	0.72
4774	NYSE	GTE	Tue, Jul 6, 2021	0.79	0.80	0.75	0.75
4773	NYSE	GTE	Fri, Jul 2, 2021	0.77	0.78	0.74	0.77
4772	NYSE	GTE	Thu, Jul 1, 2021	0.76	0.79	0.75	0.78
4771	NYSE	GTE	Wed, Jun 30, 2021	0.73	0.76	0.72	0.74
4770	NYSE	GTE	Tue, Jun 29, 2021	0.74	0.76	0.72	0.72
4769	NYSE	GTE	Mon, Jun 28, 2021	0.78	0.78	0.73	0.74
4768	NYSE	GTE	Fri, Jun 25, 2021	0.81	0.82	0.76	0.78
4767	NYSE	GTE	Thu, Jun 24, 2021	0.81	0.82	0.79	0.80
4766	NYSE	GTE	Wed, Jun 23, 2021	0.84	0.87	0.82	0.84
4765	NYSE	GTE	Tue, Jun 22, 2021	0.82	0.84	0.77	0.83
4764	NYSE	GTE	Mon, Jun 21, 2021	0.74	0.83	0.73	0.82
4763	NYSE	GTE	Fri, Jun 18, 2021	0.70	0.75	0.69	0.73
4762	NYSE	GTE	Thu, Jun 17, 2021	0.75	0.76	0.68	0.70
4761	NYSE	GTE	Wed, Jun 16, 2021	0.71	0.77	0.70	0.74
4760	NYSE	GTE	Tue, Jun 15, 2021	0.69	0.71	0.68	0.71
4759	NYSE	GTE	Mon, Jun 14, 2021	0.70	0.70	0.67	0.68
4758	NYSE	GTE	Fri, Jun 11, 2021	0.70	0.70	0.68	0.68
4757	NYSE	GTE	Thu, Jun 10, 2021	0.70	0.70	0.67	0.69
4756	NYSE	GTE	Wed, Jun 9, 2021	0.70	0.71	0.69	0.70
4755	NYSE	GTE	Tue, Jun 8, 2021	0.71	0.72	0.68	0.70
4754	NYSE	GTE	Mon, Jun 7, 2021	0.72	0.72	0.70	0.71
4753	NYSE	GTE	Fri, Jun 4, 2021	0.71	0.72	0.70	0.71
4752	NYSE	GTE	Thu, Jun 3, 2021	0.72	0.73	0.69	0.70
4751	NYSE	GTE	Wed, Jun 2, 2021	0.70	0.73	0.67	0.72
4750	NYSE	GTE	Tue, Jun 1, 2021	0.67	0.71	0.67	0.68
4749	NYSE	GTE	Fri, May 28, 2021	0.63	0.65	0.61	0.64
4748	NYSE	GTE	Thu, May 27, 2021	0.62	0.63	0.61	0.62
4747	NYSE	GTE	Wed, May 26, 2021	0.60	0.62	0.59	0.61
4746	NYSE	GTE	Tue, May 25, 2021	0.61	0.61	0.60	0.60
4745	NYSE	GTE	Mon, May 24, 2021	0.61	0.62	0.59	0.62
4744	NYSE	GTE	Fri, May 21, 2021	0.62	0.63	0.60	0.60
4743	NYSE	GTE	Thu, May 20, 2021	0.61	0.62	0.61	0.61
4742	NYSE	GTE	Wed, May 19, 2021	0.63	0.64	0.60	0.62
4741	NYSE	GTE	Tue, May 18, 2021	0.68	0.68	0.64	0.65
4740	NYSE	GTE	Mon, May 17, 2021	0.67	0.70	0.67	0.69
4739	NYSE	GTE	Fri, May 14, 2021	0.66	0.69	0.66	0.68
4738	NYSE	GTE	Thu, May 13, 2021	0.69	0.69	0.65	0.67
4737	NYSE	GTE	Wed, May 12, 2021	0.67	0.72	0.67	0.69
4736	NYSE	GTE	Tue, May 11, 2021	0.65	0.69	0.65	0.67
4735	NYSE	GTE	Mon, May 10, 2021	0.72	0.73	0.68	0.68
4734	NYSE	GTE	Fri, May 7, 2021	0.72	0.74	0.69	0.72
4733	NYSE	GTE	Thu, May 6, 2021	0.74	0.74	0.70	0.72
4732	NYSE	GTE	Wed, May 5, 2021	0.68	0.79	0.65	0.74
4731	NYSE	GTE	Tue, May 4, 2021	0.65	0.69	0.63	0.67
4730	NYSE	GTE	Mon, May 3, 2021	0.66	0.67	0.65	0.67
4729	NYSE	GTE	Fri, Apr 30, 2021	0.67	0.68	0.66	0.67
4728	NYSE	GTE	Thu, Apr 29, 2021	0.71	0.71	0.67	0.68
4727	NYSE	GTE	Wed, Apr 28, 2021	0.67	0.71	0.66	0.69
4726	NYSE	GTE	Tue, Apr 27, 2021	0.62	0.69	0.61	0.66
4725	NYSE	GTE	Mon, Apr 26, 2021	0.59	0.61	0.59	0.61
4724	NYSE	GTE	Fri, Apr 23, 2021	0.60	0.62	0.58	0.59
4723	NYSE	GTE	Thu, Apr 22, 2021	0.59	0.60	0.57	0.60
4722	NYSE	GTE	Wed, Apr 21, 2021	0.56	0.60	0.55	0.58
4721	NYSE	GTE	Tue, Apr 20, 2021	0.62	0.62	0.56	0.58
4720	NYSE	GTE	Mon, Apr 19, 2021	0.64	0.65	0.60	0.61
4719	NYSE	GTE	Fri, Apr 16, 2021	0.64	0.68	0.64	0.65
4718	NYSE	GTE	Thu, Apr 15, 2021	0.69	0.70	0.66	0.67
4717	NYSE	GTE	Wed, Apr 14, 2021	0.64	0.71	0.64	0.70
4716	NYSE	GTE	Tue, Apr 13, 2021	0.65	0.66	0.63	0.65
4715	NYSE	GTE	Mon, Apr 12, 2021	0.66	0.69	0.65	0.66
4714	NYSE	GTE	Fri, Apr 9, 2021	0.67	0.67	0.65	0.65
4713	NYSE	GTE	Thu, Apr 8, 2021	0.69	0.69	0.66	0.66
4712	NYSE	GTE	Wed, Apr 7, 2021	0.70	0.71	0.68	0.68
4711	NYSE	GTE	Tue, Apr 6, 2021	0.69	0.72	0.68	0.70
4710	NYSE	GTE	Mon, Apr 5, 2021	0.72	0.72	0.68	0.69
4709	NYSE	GTE	Thu, Apr 1, 2021	0.70	0.73	0.69	0.72
4708	NYSE	GTE	Wed, Mar 31, 2021	0.68	0.71	0.68	0.70
4707	NYSE	GTE	Tue, Mar 30, 2021	0.68	0.69	0.65	0.68
4706	NYSE	GTE	Mon, Mar 29, 2021	0.70	0.70	0.67	0.68
4705	NYSE	GTE	Fri, Mar 26, 2021	0.73	0.74	0.68	0.71
4704	NYSE	GTE	Thu, Mar 25, 2021	0.68	0.71	0.64	0.70
4703	NYSE	GTE	Wed, Mar 24, 2021	0.73	0.75	0.71	0.72
4702	NYSE	GTE	Tue, Mar 23, 2021	0.78	0.78	0.71	0.71
4701	NYSE	GTE	Mon, Mar 22, 2021	0.80	0.81	0.76	0.79
4700	NYSE	GTE	Fri, Mar 19, 2021	0.77	0.81	0.75	0.80
4699	NYSE	GTE	Thu, Mar 18, 2021	0.81	0.81	0.76	0.76
4698	NYSE	GTE	Wed, Mar 17, 2021	0.81	0.82	0.77	0.82
4697	NYSE	GTE	Tue, Mar 16, 2021	0.84	0.85	0.80	0.81
4696	NYSE	GTE	Mon, Mar 15, 2021	0.84	0.85	0.81	0.85
4695	NYSE	GTE	Fri, Mar 12, 2021	0.84	0.85	0.82	0.84
4694	NYSE	GTE	Thu, Mar 11, 2021	0.84	0.86	0.82	0.85
4693	NYSE	GTE	Wed, Mar 10, 2021	0.81	0.84	0.79	0.83
4692	NYSE	GTE	Tue, Mar 9, 2021	0.80	0.81	0.77	0.80
4691	NYSE	GTE	Mon, Mar 8, 2021	0.82	0.85	0.78	0.79
4690	NYSE	GTE	Fri, Mar 5, 2021	0.83	0.83	0.73	0.80
4689	NYSE	GTE	Thu, Mar 4, 2021	0.77	0.81	0.69	0.76
4688	NYSE	GTE	Wed, Mar 3, 2021	0.76	0.83	0.76	0.78
4687	NYSE	GTE	Tue, Mar 2, 2021	0.81	0.82	0.74	0.75
4686	NYSE	GTE	Mon, Mar 1, 2021	0.86	0.89	0.80	0.82
4685	NYSE	GTE	Fri, Feb 26, 2021	0.89	0.89	0.80	0.85
4684	NYSE	GTE	Thu, Feb 25, 2021	0.96	0.98	0.88	0.89
4683	NYSE	GTE	Wed, Feb 24, 2021	0.91	1.03	0.91	0.99
4682	NYSE	GTE	Tue, Feb 23, 2021	0.90	0.93	0.78	0.90
4681	NYSE	GTE	Mon, Feb 22, 2021	0.95	1.02	0.92	0.97
4680	NYSE	GTE	Fri, Feb 19, 2021	0.93	1.00	0.92	0.95
4679	NYSE	GTE	Thu, Feb 18, 2021	0.99	0.99	0.89	0.93
4678	NYSE	GTE	Wed, Feb 17, 2021	1.06	1.08	0.99	1.00
4677	NYSE	GTE	Tue, Feb 16, 2021	1.10	1.11	1.05	1.08
4676	NYSE	GTE	Fri, Feb 12, 2021	0.96	1.07	0.95	1.03
4675	NYSE	GTE	Thu, Feb 11, 2021	1.23	1.23	1.05	1.06
4674	NYSE	GTE	Wed, Feb 10, 2021	0.95	1.06	0.86	1.01
4673	NYSE	GTE	Tue, Feb 9, 2021	0.84	0.86	0.78	0.82
4672	NYSE	GTE	Mon, Feb 8, 2021	0.67	0.78	0.65	0.76
4671	NYSE	GTE	Fri, Feb 5, 2021	0.64	0.67	0.62	0.65
4670	NYSE	GTE	Thu, Feb 4, 2021	0.65	0.66	0.62	0.63
4669	NYSE	GTE	Wed, Feb 3, 2021	0.65	0.67	0.63	0.65
4668	NYSE	GTE	Tue, Feb 2, 2021	0.69	0.71	0.62	0.63
4667	NYSE	GTE	Mon, Feb 1, 2021	0.64	0.70	0.58	0.65
4666	NYSE	GTE	Fri, Jan 29, 2021	0.66	0.78	0.57	0.59
4665	NYSE	GTE	Thu, Jan 28, 2021	0.52	0.96	0.51	0.63
4664	NYSE	GTE	Wed, Jan 27, 2021	0.45	0.51	0.42	0.48
4663	NYSE	GTE	Tue, Jan 26, 2021	0.49	0.50	0.47	0.47
4662	NYSE	GTE	Mon, Jan 25, 2021	0.50	0.52	0.46	0.49
4661	NYSE	GTE	Fri, Jan 22, 2021	0.50	0.51	0.49	0.50
4660	NYSE	GTE	Thu, Jan 21, 2021	0.51	0.52	0.49	0.51
4659	NYSE	GTE	Wed, Jan 20, 2021	0.54	0.54	0.51	0.51
4658	NYSE	GTE	Tue, Jan 19, 2021	0.52	0.54	0.50	0.53
4657	NYSE	GTE	Fri, Jan 15, 2021	0.55	0.55	0.51	0.51
4656	NYSE	GTE	Thu, Jan 14, 2021	0.52	0.54	0.51	0.54
4655	NYSE	GTE	Wed, Jan 13, 2021	0.57	0.57	0.52	0.54
4654	NYSE	GTE	Tue, Jan 12, 2021	0.59	0.60	0.52	0.55
4653	NYSE	GTE	Mon, Jan 11, 2021	0.47	0.55	0.45	0.54
4652	NYSE	GTE	Fri, Jan 8, 2021	0.44	0.46	0.42	0.44
4651	NYSE	GTE	Thu, Jan 7, 2021	0.43	0.43	0.41	0.41
4650	NYSE	GTE	Wed, Jan 6, 2021	0.41	0.44	0.39	0.41
4649	NYSE	GTE	Tue, Jan 5, 2021	0.37	0.42	0.37	0.42
4648	NYSE	GTE	Mon, Jan 4, 2021	0.37	0.37	0.35	0.36
4647	NYSE	GTE	Thu, Dec 31, 2020	0.36	0.37	0.35	0.36
4646	NYSE	GTE	Wed, Dec 30, 2020	0.35	0.37	0.35	0.36
4645	NYSE	GTE	Tue, Dec 29, 2020	0.36	0.36	0.34	0.35
4644	NYSE	GTE	Mon, Dec 28, 2020	0.36	0.38	0.34	0.35
4643	NYSE	GTE	Thu, Dec 24, 2020	0.37	0.37	0.34	0.35
4642	NYSE	GTE	Wed, Dec 23, 2020	0.33	0.36	0.33	0.36
4641	NYSE	GTE	Tue, Dec 22, 2020	0.35	0.35	0.33	0.33
4640	NYSE	GTE	Mon, Dec 21, 2020	0.34	0.34	0.32	0.34
4639	NYSE	GTE	Fri, Dec 18, 2020	0.38	0.38	0.36	0.36
4638	NYSE	GTE	Thu, Dec 17, 2020	0.38	0.38	0.36	0.37
4637	NYSE	GTE	Wed, Dec 16, 2020	0.40	0.40	0.37	0.37
4636	NYSE	GTE	Tue, Dec 15, 2020	0.39	0.41	0.38	0.39
4635	NYSE	GTE	Mon, Dec 14, 2020	0.43	0.46	0.39	0.39
4634	NYSE	GTE	Fri, Dec 11, 2020	0.41	0.42	0.37	0.41
4633	NYSE	GTE	Thu, Dec 10, 2020	0.36	0.40	0.36	0.39
4632	NYSE	GTE	Wed, Dec 9, 2020	0.38	0.40	0.35	0.36
4631	NYSE	GTE	Tue, Dec 8, 2020	0.41	0.42	0.36	0.38
4630	NYSE	GTE	Mon, Dec 7, 2020	0.32	0.32	0.30	0.30
4629	NYSE	GTE	Fri, Dec 4, 2020	0.29	0.32	0.29	0.31
4628	NYSE	GTE	Thu, Dec 3, 2020	0.29	0.30	0.27	0.27
4627	NYSE	GTE	Wed, Dec 2, 2020	0.28	0.29	0.26	0.29
4626	NYSE	GTE	Tue, Dec 1, 2020	0.28	0.29	0.27	0.28
4625	NYSE	GTE	Mon, Nov 30, 2020	0.30	0.31	0.28	0.28
4624	NYSE	GTE	Fri, Nov 27, 2020	0.30	0.31	0.30	0.30
4623	NYSE	GTE	Wed, Nov 25, 2020	0.31	0.31	0.28	0.31
4622	NYSE	GTE	Tue, Nov 24, 2020	0.36	0.36	0.29	0.32
4621	NYSE	GTE	Mon, Nov 23, 2020	0.24	0.31	0.24	0.31
4620	NYSE	GTE	Fri, Nov 20, 2020	0.23	0.24	0.22	0.23
4619	NYSE	GTE	Thu, Nov 19, 2020	0.23	0.23	0.22	0.23
4618	NYSE	GTE	Wed, Nov 18, 2020	0.23	0.24	0.23	0.23
4617	NYSE	GTE	Tue, Nov 17, 2020	0.23	0.23	0.22	0.23
4616	NYSE	GTE	Mon, Nov 16, 2020	0.22	0.23	0.22	0.23
4615	NYSE	GTE	Fri, Nov 13, 2020	0.22	0.22	0.21	0.21
4614	NYSE	GTE	Thu, Nov 12, 2020	0.23	0.23	0.21	0.21
4613	NYSE	GTE	Wed, Nov 11, 2020	0.24	0.25	0.23	0.23
4612	NYSE	GTE	Tue, Nov 10, 2020	0.23	0.23	0.21	0.23
4611	NYSE	GTE	Mon, Nov 9, 2020	0.21	0.23	0.20	0.22
4610	NYSE	GTE	Fri, Nov 6, 2020	0.20	0.21	0.19	0.20
4609	NYSE	GTE	Thu, Nov 5, 2020	0.21	0.21	0.20	0.20
4608	NYSE	GTE	Wed, Nov 4, 2020	0.22	0.22	0.19	0.20
4607	NYSE	GTE	Tue, Nov 3, 2020	0.20	0.22	0.20	0.21
4606	NYSE	GTE	Mon, Nov 2, 2020	0.19	0.20	0.19	0.20
4605	NYSE	GTE	Fri, Oct 30, 2020	0.20	0.20	0.19	0.19
4604	NYSE	GTE	Thu, Oct 29, 2020	0.20	0.20	0.18	0.19
4603	NYSE	GTE	Wed, Oct 28, 2020	0.20	0.21	0.18	0.20
4602	NYSE	GTE	Tue, Oct 27, 2020	0.21	0.21	0.20	0.21
4601	NYSE	GTE	Mon, Oct 26, 2020	0.22	0.22	0.20	0.21
4600	NYSE	GTE	Fri, Oct 23, 2020	0.22	0.22	0.22	0.22
4599	NYSE	GTE	Thu, Oct 22, 2020	0.22	0.22	0.22	0.22
4598	NYSE	GTE	Wed, Oct 21, 2020	0.22	0.23	0.22	0.22
4597	NYSE	GTE	Tue, Oct 20, 2020	0.23	0.23	0.21	0.22
4596	NYSE	GTE	Mon, Oct 19, 2020	0.22	0.22	0.21	0.22
4595	NYSE	GTE	Fri, Oct 16, 2020	0.22	0.22	0.21	0.22
4594	NYSE	GTE	Thu, Oct 15, 2020	0.22	0.22	0.21	0.22
4593	NYSE	GTE	Wed, Oct 14, 2020	0.22	0.23	0.22	0.22
4592	NYSE	GTE	Tue, Oct 13, 2020	0.22	0.23	0.22	0.22
4591	NYSE	GTE	Mon, Oct 12, 2020	0.23	0.23	0.22	0.23
4590	NYSE	GTE	Fri, Oct 9, 2020	0.24	0.26	0.23	0.23
4589	NYSE	GTE	Thu, Oct 8, 2020	0.23	0.23	0.22	0.23
4588	NYSE	GTE	Wed, Oct 7, 2020	0.23	0.24	0.22	0.22
4587	NYSE	GTE	Tue, Oct 6, 2020	0.23	0.24	0.23	0.23
4586	NYSE	GTE	Mon, Oct 5, 2020	0.23	0.24	0.23	0.23
4585	NYSE	GTE	Fri, Oct 2, 2020	0.22	0.23	0.22	0.23
4584	NYSE	GTE	Thu, Oct 1, 2020	0.23	0.23	0.23	0.23
4583	NYSE	GTE	Wed, Sep 30, 2020	0.24	0.24	0.23	0.23
4582	NYSE	GTE	Tue, Sep 29, 2020	0.25	0.25	0.23	0.24
4581	NYSE	GTE	Mon, Sep 28, 2020	0.25	0.25	0.24	0.24
4580	NYSE	GTE	Fri, Sep 25, 2020	0.26	0.26	0.24	0.24
4579	NYSE	GTE	Thu, Sep 24, 2020	0.26	0.26	0.24	0.25
4578	NYSE	GTE	Wed, Sep 23, 2020	0.26	0.28	0.24	0.25
4577	NYSE	GTE	Tue, Sep 22, 2020	0.24	0.25	0.24	0.25
4576	NYSE	GTE	Mon, Sep 21, 2020	0.26	0.26	0.24	0.24
4575	NYSE	GTE	Fri, Sep 18, 2020	0.27	0.27	0.25	0.26
4574	NYSE	GTE	Thu, Sep 17, 2020	0.27	0.27	0.25	0.27
4573	NYSE	GTE	Wed, Sep 16, 2020	0.26	0.28	0.25	0.27
4572	NYSE	GTE	Tue, Sep 15, 2020	0.23	0.25	0.23	0.24
4571	NYSE	GTE	Mon, Sep 14, 2020	0.23	0.24	0.23	0.23
4570	NYSE	GTE	Fri, Sep 11, 2020	0.23	0.24	0.23	0.23
4569	NYSE	GTE	Thu, Sep 10, 2020	0.24	0.24	0.24	0.24
4568	NYSE	GTE	Wed, Sep 9, 2020	0.24	0.25	0.24	0.24
4567	NYSE	GTE	Tue, Sep 8, 2020	0.26	0.26	0.23	0.24
4566	NYSE	GTE	Fri, Sep 4, 2020	0.26	0.27	0.25	0.26
4565	NYSE	GTE	Thu, Sep 3, 2020	0.27	0.27	0.26	0.27
4564	NYSE	GTE	Wed, Sep 2, 2020	0.27	0.28	0.25	0.27
4563	NYSE	GTE	Tue, Sep 1, 2020	0.29	0.29	0.27	0.28
4562	NYSE	GTE	Mon, Aug 31, 2020	0.30	0.30	0.29	0.29
4561	NYSE	GTE	Fri, Aug 28, 2020	0.28	0.30	0.28	0.30
4560	NYSE	GTE	Thu, Aug 27, 2020	0.28	0.29	0.28	0.28
4559	NYSE	GTE	Wed, Aug 26, 2020	0.29	0.30	0.28	0.29
4558	NYSE	GTE	Tue, Aug 25, 2020	0.30	0.30	0.29	0.29
4557	NYSE	GTE	Mon, Aug 24, 2020	0.29	0.30	0.29	0.29
4556	NYSE	GTE	Fri, Aug 21, 2020	0.30	0.30	0.29	0.29
4555	NYSE	GTE	Thu, Aug 20, 2020	0.30	0.30	0.29	0.30
4554	NYSE	GTE	Wed, Aug 19, 2020	0.30	0.30	0.29	0.30
4553	NYSE	GTE	Tue, Aug 18, 2020	0.31	0.31	0.30	0.30
4552	NYSE	GTE	Mon, Aug 17, 2020	0.31	0.31	0.30	0.31
4551	NYSE	GTE	Fri, Aug 14, 2020	0.30	0.31	0.29	0.31
4550	NYSE	GTE	Thu, Aug 13, 2020	0.30	0.31	0.30	0.30
4549	NYSE	GTE	Wed, Aug 12, 2020	0.32	0.32	0.30	0.31
4548	NYSE	GTE	Tue, Aug 11, 2020	0.33	0.33	0.31	0.31
4547	NYSE	GTE	Mon, Aug 10, 2020	0.31	0.32	0.31	0.32
4546	NYSE	GTE	Fri, Aug 7, 2020	0.31	0.31	0.30	0.30
4545	NYSE	GTE	Thu, Aug 6, 2020	0.32	0.32	0.30	0.31
4544	NYSE	GTE	Wed, Aug 5, 2020	0.31	0.33	0.30	0.31
4543	NYSE	GTE	Tue, Aug 4, 2020	0.32	0.32	0.30	0.32
4542	NYSE	GTE	Mon, Aug 3, 2020	0.30	0.33	0.28	0.32
4541	NYSE	GTE	Fri, Jul 31, 2020	0.31	0.31	0.28	0.29
4540	NYSE	GTE	Thu, Jul 30, 2020	0.32	0.32	0.30	0.30
4539	NYSE	GTE	Wed, Jul 29, 2020	0.32	0.33	0.31	0.32
4538	NYSE	GTE	Tue, Jul 28, 2020	0.32	0.33	0.32	0.32
4537	NYSE	GTE	Mon, Jul 27, 2020	0.34	0.34	0.32	0.33
4536	NYSE	GTE	Fri, Jul 24, 2020	0.34	0.34	0.32	0.33
4535	NYSE	GTE	Thu, Jul 23, 2020	0.35	0.35	0.33	0.34
4534	NYSE	GTE	Wed, Jul 22, 2020	0.36	0.36	0.33	0.35
4533	NYSE	GTE	Tue, Jul 21, 2020	0.33	0.36	0.33	0.36
4532	NYSE	GTE	Mon, Jul 20, 2020	0.32	0.33	0.32	0.32
4531	NYSE	GTE	Fri, Jul 17, 2020	0.34	0.34	0.31	0.32
4530	NYSE	GTE	Thu, Jul 16, 2020	0.33	0.34	0.33	0.33
4529	NYSE	GTE	Wed, Jul 15, 2020	0.35	0.36	0.34	0.35
4528	NYSE	GTE	Tue, Jul 14, 2020	0.34	0.35	0.33	0.35
4527	NYSE	GTE	Mon, Jul 13, 2020	0.35	0.35	0.34	0.34
4526	NYSE	GTE	Fri, Jul 10, 2020	0.34	0.35	0.34	0.35
4525	NYSE	GTE	Thu, Jul 9, 2020	0.37	0.37	0.34	0.34
4524	NYSE	GTE	Wed, Jul 8, 2020	0.37	0.38	0.35	0.37
4523	NYSE	GTE	Tue, Jul 7, 2020	0.35	0.37	0.33	0.36
4522	NYSE	GTE	Mon, Jul 6, 2020	0.36	0.36	0.34	0.35
4521	NYSE	GTE	Thu, Jul 2, 2020	0.35	0.36	0.34	0.34
4520	NYSE	GTE	Wed, Jul 1, 2020	0.35	0.36	0.34	0.35
4519	NYSE	GTE	Tue, Jun 30, 2020	0.35	0.35	0.33	0.35
4518	NYSE	GTE	Mon, Jun 29, 2020	0.34	0.36	0.33	0.36
4517	NYSE	GTE	Fri, Jun 26, 2020	0.36	0.37	0.34	0.34
4516	NYSE	GTE	Thu, Jun 25, 2020	0.35	0.38	0.35	0.37
4515	NYSE	GTE	Wed, Jun 24, 2020	0.37	0.39	0.35	0.37
4514	NYSE	GTE	Tue, Jun 23, 2020	0.40	0.40	0.38	0.39
4513	NYSE	GTE	Mon, Jun 22, 2020	0.40	0.41	0.37	0.39
4512	NYSE	GTE	Fri, Jun 19, 2020	0.42	0.42	0.39	0.39
4511	NYSE	GTE	Thu, Jun 18, 2020	0.39	0.41	0.39	0.40
4510	NYSE	GTE	Wed, Jun 17, 2020	0.42	0.42	0.38	0.40
4509	NYSE	GTE	Tue, Jun 16, 2020	0.47	0.49	0.42	0.43
4508	NYSE	GTE	Mon, Jun 15, 2020	0.38	0.43	0.38	0.43
4507	NYSE	GTE	Fri, Jun 12, 2020	0.44	0.46	0.39	0.44
4506	NYSE	GTE	Thu, Jun 11, 2020	0.39	0.43	0.37	0.39
4505	NYSE	GTE	Wed, Jun 10, 2020	0.53	0.53	0.44	0.50
4504	NYSE	GTE	Tue, Jun 9, 2020	0.62	0.62	0.52	0.54
4503	NYSE	GTE	Mon, Jun 8, 2020	0.63	0.70	0.54	0.64
4502	NYSE	GTE	Fri, Jun 5, 2020	0.40	0.46	0.37	0.46
4501	NYSE	GTE	Thu, Jun 4, 2020	0.33	0.35	0.31	0.35
4500	NYSE	GTE	Wed, Jun 3, 2020	0.33	0.36	0.32	0.34
4499	NYSE	GTE	Tue, Jun 2, 2020	0.27	0.31	0.26	0.31
4498	NYSE	GTE	Mon, Jun 1, 2020	0.24	0.25	0.23	0.24
4497	NYSE	GTE	Fri, May 29, 2020	0.26	0.26	0.24	0.24
4496	NYSE	GTE	Thu, May 28, 2020	0.26	0.27	0.26	0.26
4495	NYSE	GTE	Wed, May 27, 2020	0.27	0.27	0.26	0.27
4494	NYSE	GTE	Tue, May 26, 2020	0.28	0.28	0.26	0.27
4493	NYSE	GTE	Fri, May 22, 2020	0.27	0.27	0.25	0.26
4492	NYSE	GTE	Thu, May 21, 2020	0.27	0.27	0.26	0.26
4491	NYSE	GTE	Wed, May 20, 2020	0.27	0.28	0.26	0.27
4490	NYSE	GTE	Tue, May 19, 2020	0.28	0.28	0.25	0.26
4489	NYSE	GTE	Mon, May 18, 2020	0.25	0.28	0.24	0.28
4488	NYSE	GTE	Fri, May 15, 2020	0.24	0.25	0.23	0.24
4487	NYSE	GTE	Thu, May 14, 2020	0.25	0.26	0.23	0.24
4486	NYSE	GTE	Wed, May 13, 2020	0.28	0.28	0.24	0.25
4485	NYSE	GTE	Tue, May 12, 2020	0.28	0.30	0.27	0.27
4484	NYSE	GTE	Mon, May 11, 2020	0.30	0.32	0.29	0.32
4483	NYSE	GTE	Fri, May 8, 2020	0.29	0.30	0.28	0.30
4482	NYSE	GTE	Thu, May 7, 2020	0.30	0.30	0.28	0.29
4481	NYSE	GTE	Wed, May 6, 2020	0.32	0.32	0.29	0.29
4480	NYSE	GTE	Tue, May 5, 2020	0.32	0.33	0.31	0.31
4479	NYSE	GTE	Mon, May 4, 2020	0.31	0.33	0.30	0.31
4478	NYSE	GTE	Fri, May 1, 2020	0.34	0.34	0.31	0.31
4477	NYSE	GTE	Thu, Apr 30, 2020	0.34	0.35	0.31	0.34
4476	NYSE	GTE	Wed, Apr 29, 2020	0.30	0.32	0.30	0.32
4475	NYSE	GTE	Tue, Apr 28, 2020	0.29	0.30	0.28	0.29
4474	NYSE	GTE	Mon, Apr 27, 2020	0.31	0.32	0.28	0.29
4473	NYSE	GTE	Fri, Apr 24, 2020	0.35	0.39	0.29	0.30
4472	NYSE	GTE	Thu, Apr 23, 2020	0.27	0.29	0.26	0.28
4471	NYSE	GTE	Wed, Apr 22, 2020	0.25	0.28	0.24	0.25
4470	NYSE	GTE	Tue, Apr 21, 2020	0.25	0.25	0.23	0.23
4469	NYSE	GTE	Mon, Apr 20, 2020	0.25	0.27	0.24	0.26
4468	NYSE	GTE	Fri, Apr 17, 2020	0.28	0.28	0.25	0.26
4467	NYSE	GTE	Thu, Apr 16, 2020	0.28	0.29	0.26	0.27
4466	NYSE	GTE	Wed, Apr 15, 2020	0.31	0.31	0.24	0.28
4465	NYSE	GTE	Tue, Apr 14, 2020	0.32	0.34	0.31	0.32
4464	NYSE	GTE	Mon, Apr 13, 2020	0.34	0.35	0.30	0.32
4463	NYSE	GTE	Thu, Apr 9, 2020	0.37	0.38	0.31	0.32
4462	NYSE	GTE	Wed, Apr 8, 2020	0.33	0.34	0.32	0.34
4461	NYSE	GTE	Tue, Apr 7, 2020	0.31	0.33	0.30	0.32
4460	NYSE	GTE	Mon, Apr 6, 2020	0.29	0.31	0.28	0.30
4459	NYSE	GTE	Fri, Apr 3, 2020	0.30	0.31	0.27	0.30
4458	NYSE	GTE	Thu, Apr 2, 2020	0.25	0.32	0.24	0.28
4457	NYSE	GTE	Wed, Apr 1, 2020	0.24	0.25	0.23	0.23
4456	NYSE	GTE	Tue, Mar 31, 2020	0.25	0.26	0.24	0.25
4455	NYSE	GTE	Mon, Mar 30, 2020	0.27	0.27	0.22	0.24
4454	NYSE	GTE	Fri, Mar 27, 2020	0.22	0.27	0.20	0.26
4453	NYSE	GTE	Thu, Mar 26, 2020	0.25	0.25	0.21	0.21
4452	NYSE	GTE	Wed, Mar 25, 2020	0.23	0.25	0.21	0.23
4451	NYSE	GTE	Tue, Mar 24, 2020	0.20	0.22	0.20	0.22
4450	NYSE	GTE	Mon, Mar 23, 2020	0.20	0.21	0.19	0.19
4449	NYSE	GTE	Fri, Mar 20, 2020	0.21	0.23	0.18	0.18
4448	NYSE	GTE	Thu, Mar 19, 2020	0.20	0.21	0.19	0.21
4447	NYSE	GTE	Wed, Mar 18, 2020	0.21	0.21	0.18	0.19
4446	NYSE	GTE	Tue, Mar 17, 2020	0.25	0.25	0.21	0.21
4445	NYSE	GTE	Mon, Mar 16, 2020	0.26	0.26	0.23	0.23
4444	NYSE	GTE	Fri, Mar 13, 2020	0.27	0.29	0.24	0.25
4443	NYSE	GTE	Thu, Mar 12, 2020	0.29	0.29	0.23	0.23
4442	NYSE	GTE	Wed, Mar 11, 2020	0.32	0.34	0.30	0.30
4441	NYSE	GTE	Tue, Mar 10, 2020	0.40	0.40	0.30	0.34
4440	NYSE	GTE	Mon, Mar 9, 2020	0.46	0.50	0.33	0.34
4439	NYSE	GTE	Fri, Mar 6, 2020	0.60	0.64	0.56	0.60
4438	NYSE	GTE	Thu, Mar 5, 2020	0.69	0.69	0.61	0.62
4437	NYSE	GTE	Wed, Mar 4, 2020	0.71	0.71	0.64	0.65
4436	NYSE	GTE	Tue, Mar 3, 2020	0.71	0.72	0.68	0.68
4435	NYSE	GTE	Mon, Mar 2, 2020	0.77	0.78	0.70	0.71
4434	NYSE	GTE	Fri, Feb 28, 2020	0.70	0.77	0.69	0.77
4433	NYSE	GTE	Thu, Feb 27, 2020	0.74	0.77	0.65	0.71
4432	NYSE	GTE	Wed, Feb 26, 2020	0.88	0.89	0.80	0.82
4431	NYSE	GTE	Tue, Feb 25, 2020	0.90	0.90	0.85	0.88
4430	NYSE	GTE	Mon, Feb 24, 2020	0.90	0.91	0.87	0.89
4429	NYSE	GTE	Fri, Feb 21, 2020	0.94	0.95	0.90	0.94
4428	NYSE	GTE	Thu, Feb 20, 2020	0.92	0.98	0.92	0.95
4427	NYSE	GTE	Wed, Feb 19, 2020	0.93	0.93	0.90	0.91
4426	NYSE	GTE	Tue, Feb 18, 2020	0.93	0.93	0.89	0.89
4425	NYSE	GTE	Fri, Feb 14, 2020	0.94	0.94	0.91	0.92
4424	NYSE	GTE	Thu, Feb 13, 2020	0.95	0.97	0.93	0.93
4423	NYSE	GTE	Wed, Feb 12, 2020	0.98	0.99	0.95	0.97
4422	NYSE	GTE	Tue, Feb 11, 2020	0.96	0.99	0.93	0.97
4421	NYSE	GTE	Mon, Feb 10, 2020	0.90	0.97	0.86	0.96
4420	NYSE	GTE	Fri, Feb 7, 2020	0.94	0.94	0.89	0.89
4419	NYSE	GTE	Thu, Feb 6, 2020	0.98	0.98	0.92	0.94
4418	NYSE	GTE	Wed, Feb 5, 2020	0.97	1.01	0.96	0.98
4417	NYSE	GTE	Tue, Feb 4, 2020	0.97	0.99	0.94	0.97
4416	NYSE	GTE	Mon, Feb 3, 2020	0.98	0.99	0.93	0.96
4415	NYSE	GTE	Fri, Jan 31, 2020	1.05	1.06	0.98	1.00
4414	NYSE	GTE	Thu, Jan 30, 2020	1.08	1.09	1.05	1.08
4413	NYSE	GTE	Wed, Jan 29, 2020	1.07	1.10	1.02	1.09
4412	NYSE	GTE	Tue, Jan 28, 2020	1.07	1.08	1.02	1.03
4411	NYSE	GTE	Mon, Jan 27, 2020	1.02	1.07	1.01	1.06
4410	NYSE	GTE	Fri, Jan 24, 2020	1.06	1.07	1.04	1.07
4409	NYSE	GTE	Thu, Jan 23, 2020	1.07	1.10	0.98	1.07
4408	NYSE	GTE	Wed, Jan 22, 2020	1.14	1.14	1.09	1.10
4407	NYSE	GTE	Tue, Jan 21, 2020	1.18	1.18	1.13	1.16
4406	NYSE	GTE	Fri, Jan 17, 2020	1.21	1.21	1.16	1.17
4405	NYSE	GTE	Thu, Jan 16, 2020	1.26	1.27	1.20	1.21
4404	NYSE	GTE	Wed, Jan 15, 2020	1.20	1.30	1.19	1.26
4403	NYSE	GTE	Tue, Jan 14, 2020	1.21	1.23	1.18	1.20
4402	NYSE	GTE	Mon, Jan 13, 2020	1.23	1.23	1.15	1.19
4401	NYSE	GTE	Fri, Jan 10, 2020	1.30	1.30	1.21	1.22
4400	NYSE	GTE	Thu, Jan 9, 2020	1.34	1.34	1.22	1.28
4399	NYSE	GTE	Wed, Jan 8, 2020	1.38	1.38	1.27	1.30
4398	NYSE	GTE	Tue, Jan 7, 2020	1.28	1.36	1.25	1.35
4397	NYSE	GTE	Mon, Jan 6, 2020	1.32	1.38	1.28	1.28
4396	NYSE	GTE	Fri, Jan 3, 2020	1.31	1.33	1.27	1.30
4395	NYSE	GTE	Thu, Jan 2, 2020	1.31	1.32	1.25	1.27
4394	NYSE	GTE	Tue, Dec 31, 2019	1.26	1.32	1.22	1.29
4393	NYSE	GTE	Mon, Dec 30, 2019	1.25	1.28	1.21	1.23
4392	NYSE	GTE	Fri, Dec 27, 2019	1.22	1.28	1.18	1.20
4391	NYSE	GTE	Thu, Dec 26, 2019	1.24	1.29	1.23	1.26
4390	NYSE	GTE	Tue, Dec 24, 2019	1.19	1.27	1.17	1.24
4389	NYSE	GTE	Mon, Dec 23, 2019	1.16	1.20	1.16	1.17
4388	NYSE	GTE	Fri, Dec 20, 2019	1.12	1.17	1.10	1.16
4387	NYSE	GTE	Thu, Dec 19, 2019	1.13	1.14	1.11	1.14
4386	NYSE	GTE	Wed, Dec 18, 2019	1.13	1.16	1.10	1.13
4385	NYSE	GTE	Tue, Dec 17, 2019	1.12	1.16	1.10	1.13
4384	NYSE	GTE	Mon, Dec 16, 2019	1.16	1.18	1.11	1.12
4383	NYSE	GTE	Fri, Dec 13, 2019	1.13	1.17	1.11	1.16
4382	NYSE	GTE	Thu, Dec 12, 2019	1.09	1.13	1.06	1.12
4381	NYSE	GTE	Wed, Dec 11, 2019	1.10	1.11	1.05	1.06
4380	NYSE	GTE	Tue, Dec 10, 2019	1.05	1.12	1.04	1.10
4379	NYSE	GTE	Mon, Dec 9, 2019	1.00	1.07	0.99	1.04
4378	NYSE	GTE	Fri, Dec 6, 2019	0.99	1.02	0.98	0.99
4377	NYSE	GTE	Thu, Dec 5, 2019	0.99	1.00	0.98	0.98
4376	NYSE	GTE	Wed, Dec 4, 2019	0.94	1.01	0.94	0.99
4375	NYSE	GTE	Tue, Dec 3, 2019	0.98	0.99	0.94	0.96
4374	NYSE	GTE	Mon, Dec 2, 2019	1.00	1.04	0.97	0.99
4373	NYSE	GTE	Fri, Nov 29, 2019	1.01	1.03	1.00	1.02
4372	NYSE	GTE	Wed, Nov 27, 2019	1.00	1.02	0.99	1.02
4371	NYSE	GTE	Tue, Nov 26, 2019	1.01	1.02	0.98	1.01
4370	NYSE	GTE	Mon, Nov 25, 2019	1.02	1.05	1.00	1.03
4369	NYSE	GTE	Fri, Nov 22, 2019	0.97	1.04	0.96	1.02
4368	NYSE	GTE	Thu, Nov 21, 2019	0.96	0.98	0.92	0.98
4367	NYSE	GTE	Wed, Nov 20, 2019	0.97	0.97	0.94	0.94
4366	NYSE	GTE	Tue, Nov 19, 2019	1.00	1.01	0.96	0.98
4365	NYSE	GTE	Mon, Nov 18, 2019	1.01	1.02	0.98	0.99
4364	NYSE	GTE	Fri, Nov 15, 2019	0.99	1.03	0.98	1.01
4363	NYSE	GTE	Thu, Nov 14, 2019	1.02	1.04	0.99	1.00
4362	NYSE	GTE	Wed, Nov 13, 2019	1.03	1.05	1.00	1.02
4361	NYSE	GTE	Tue, Nov 12, 2019	1.06	1.07	0.99	1.02
4360	NYSE	GTE	Mon, Nov 11, 2019	1.12	1.12	1.01	1.01
4359	NYSE	GTE	Fri, Nov 8, 2019	1.05	1.09	1.03	1.05
4358	NYSE	GTE	Thu, Nov 7, 2019	1.08	1.14	1.03	1.07
4357	NYSE	GTE	Wed, Nov 6, 2019	1.01	1.09	0.97	1.09
4356	NYSE	GTE	Tue, Nov 5, 2019	1.20	1.25	1.14	1.17
4355	NYSE	GTE	Mon, Nov 4, 2019	1.13	1.24	1.12	1.21
4354	NYSE	GTE	Fri, Nov 1, 2019	1.09	1.12	1.07	1.11
4353	NYSE	GTE	Thu, Oct 31, 2019	1.06	1.08	1.02	1.08
4352	NYSE	GTE	Wed, Oct 30, 2019	1.10	1.12	1.04	1.06
4351	NYSE	GTE	Tue, Oct 29, 2019	1.07	1.14	1.06	1.10
4350	NYSE	GTE	Mon, Oct 28, 2019	1.13	1.13	1.07	1.07
4349	NYSE	GTE	Fri, Oct 25, 2019	1.14	1.16	1.11	1.13
4348	NYSE	GTE	Thu, Oct 24, 2019	1.17	1.20	1.13	1.15
4347	NYSE	GTE	Wed, Oct 23, 2019	1.09	1.17	1.07	1.17
4346	NYSE	GTE	Tue, Oct 22, 2019	1.03	1.14	1.02	1.10
4345	NYSE	GTE	Mon, Oct 21, 2019	1.03	1.05	1.00	1.03
4344	NYSE	GTE	Fri, Oct 18, 2019	1.03	1.06	1.01	1.03
4343	NYSE	GTE	Thu, Oct 17, 2019	1.10	1.12	1.04	1.04
4342	NYSE	GTE	Wed, Oct 16, 2019	1.14	1.15	1.10	1.11
4341	NYSE	GTE	Tue, Oct 15, 2019	1.20	1.20	1.12	1.13
4340	NYSE	GTE	Mon, Oct 14, 2019	1.16	1.19	1.11	1.19
4339	NYSE	GTE	Fri, Oct 11, 2019	1.15	1.20	1.14	1.15
4338	NYSE	GTE	Thu, Oct 10, 2019	1.13	1.16	1.11	1.13
4337	NYSE	GTE	Wed, Oct 9, 2019	1.08	1.15	1.06	1.12
4336	NYSE	GTE	Tue, Oct 8, 2019	1.12	1.14	1.03	1.06
4335	NYSE	GTE	Mon, Oct 7, 2019	1.11	1.15	1.09	1.11
4334	NYSE	GTE	Fri, Oct 4, 2019	1.17	1.18	1.09	1.13
4333	NYSE	GTE	Thu, Oct 3, 2019	1.18	1.19	1.12	1.14
4332	NYSE	GTE	Wed, Oct 2, 2019	1.19	1.21	1.14	1.17
4331	NYSE	GTE	Tue, Oct 1, 2019	1.27	1.27	1.17	1.17
4330	NYSE	GTE	Mon, Sep 30, 2019	1.26	1.29	1.22	1.25
4329	NYSE	GTE	Fri, Sep 27, 2019	1.31	1.34	1.25	1.28
4328	NYSE	GTE	Thu, Sep 26, 2019	1.38	1.38	1.32	1.33
4327	NYSE	GTE	Wed, Sep 25, 2019	1.35	1.40	1.33	1.37
4326	NYSE	GTE	Tue, Sep 24, 2019	1.43	1.46	1.36	1.38
4325	NYSE	GTE	Mon, Sep 23, 2019	1.45	1.49	1.43	1.44
4324	NYSE	GTE	Fri, Sep 20, 2019	1.52	1.53	1.45	1.46
4323	NYSE	GTE	Thu, Sep 19, 2019	1.52	1.55	1.48	1.51
4322	NYSE	GTE	Wed, Sep 18, 2019	1.55	1.57	1.51	1.52
4321	NYSE	GTE	Tue, Sep 17, 2019	1.54	1.57	1.45	1.57
4320	NYSE	GTE	Mon, Sep 16, 2019	1.60	1.61	1.53	1.54
4319	NYSE	GTE	Fri, Sep 13, 2019	1.47	1.47	1.40	1.43
4318	NYSE	GTE	Thu, Sep 12, 2019	1.49	1.52	1.43	1.45
4317	NYSE	GTE	Wed, Sep 11, 2019	1.57	1.58	1.45	1.52
4316	NYSE	GTE	Tue, Sep 10, 2019	1.55	1.62	1.50	1.54
4315	NYSE	GTE	Mon, Sep 9, 2019	1.37	1.51	1.35	1.50
4314	NYSE	GTE	Fri, Sep 6, 2019	1.32	1.37	1.32	1.33
4313	NYSE	GTE	Thu, Sep 5, 2019	1.36	1.41	1.35	1.36
4312	NYSE	GTE	Wed, Sep 4, 2019	1.35	1.40	1.34	1.34
4311	NYSE	GTE	Tue, Sep 3, 2019	1.43	1.43	1.32	1.32
4310	NYSE	GTE	Fri, Aug 30, 2019	1.46	1.46	1.38	1.41
4309	NYSE	GTE	Thu, Aug 29, 2019	1.35	1.43	1.33	1.42
4308	NYSE	GTE	Wed, Aug 28, 2019	1.27	1.33	1.27	1.32
4307	NYSE	GTE	Tue, Aug 27, 2019	1.26	1.29	1.23	1.26
4306	NYSE	GTE	Mon, Aug 26, 2019	1.23	1.27	1.22	1.24
4305	NYSE	GTE	Fri, Aug 23, 2019	1.29	1.31	1.20	1.21
4304	NYSE	GTE	Thu, Aug 22, 2019	1.31	1.34	1.29	1.30
4303	NYSE	GTE	Wed, Aug 21, 2019	1.30	1.34	1.28	1.30
4302	NYSE	GTE	Tue, Aug 20, 2019	1.33	1.33	1.28	1.29
4301	NYSE	GTE	Mon, Aug 19, 2019	1.34	1.39	1.31	1.33
4300	NYSE	GTE	Fri, Aug 16, 2019	1.38	1.38	1.31	1.33
4299	NYSE	GTE	Thu, Aug 15, 2019	1.35	1.37	1.32	1.32
4298	NYSE	GTE	Wed, Aug 14, 2019	1.40	1.40	1.32	1.36
4297	NYSE	GTE	Tue, Aug 13, 2019	1.40	1.47	1.38	1.43
4296	NYSE	GTE	Mon, Aug 12, 2019	1.45	1.47	1.40	1.40
4295	NYSE	GTE	Fri, Aug 9, 2019	1.48	1.53	1.46	1.47
4294	NYSE	GTE	Thu, Aug 8, 2019	1.56	1.56	1.45	1.48
4293	NYSE	GTE	Wed, Aug 7, 2019	1.44	1.47	1.40	1.45
4292	NYSE	GTE	Tue, Aug 6, 2019	1.48	1.51	1.43	1.45
4291	NYSE	GTE	Mon, Aug 5, 2019	1.53	1.54	1.46	1.48
4290	NYSE	GTE	Fri, Aug 2, 2019	1.59	1.61	1.52	1.55
4289	NYSE	GTE	Thu, Aug 1, 2019	1.60	1.67	1.57	1.59
4288	NYSE	GTE	Wed, Jul 31, 2019	1.63	1.69	1.56	1.63
4287	NYSE	GTE	Tue, Jul 30, 2019	1.58	1.68	1.54	1.62
4286	NYSE	GTE	Mon, Jul 29, 2019	1.62	1.62	1.54	1.60
4285	NYSE	GTE	Fri, Jul 26, 2019	1.55	1.62	1.55	1.60
4284	NYSE	GTE	Thu, Jul 25, 2019	1.64	1.65	1.55	1.57
4283	NYSE	GTE	Wed, Jul 24, 2019	1.65	1.71	1.61	1.64
4282	NYSE	GTE	Tue, Jul 23, 2019	1.63	1.65	1.60	1.65
4281	NYSE	GTE	Mon, Jul 22, 2019	1.60	1.64	1.57	1.61
4280	NYSE	GTE	Fri, Jul 19, 2019	1.54	1.60	1.54	1.59
4279	NYSE	GTE	Thu, Jul 18, 2019	1.56	1.57	1.52	1.55
4278	NYSE	GTE	Wed, Jul 17, 2019	1.59	1.63	1.55	1.56
4277	NYSE	GTE	Tue, Jul 16, 2019	1.61	1.65	1.58	1.59
4276	NYSE	GTE	Mon, Jul 15, 2019	1.68	1.68	1.58	1.62
4275	NYSE	GTE	Fri, Jul 12, 2019	1.64	1.64	1.56	1.63
4274	NYSE	GTE	Thu, Jul 11, 2019	1.59	1.64	1.54	1.63
4273	NYSE	GTE	Wed, Jul 10, 2019	1.53	1.65	1.53	1.57
4272	NYSE	GTE	Tue, Jul 9, 2019	1.47	1.49	1.43	1.48
4271	NYSE	GTE	Mon, Jul 8, 2019	1.51	1.54	1.47	1.48
4270	NYSE	GTE	Fri, Jul 5, 2019	1.54	1.56	1.47	1.51
4269	NYSE	GTE	Wed, Jul 3, 2019	1.50	1.59	1.46	1.55
4268	NYSE	GTE	Tue, Jul 2, 2019	1.56	1.59	1.46	1.50
4267	NYSE	GTE	Mon, Jul 1, 2019	1.60	1.62	1.55	1.55
4266	NYSE	GTE	Fri, Jun 28, 2019	1.59	1.63	1.54	1.59
4265	NYSE	GTE	Thu, Jun 27, 2019	1.58	1.60	1.54	1.57
4264	NYSE	GTE	Wed, Jun 26, 2019	1.63	1.64	1.55	1.58
4263	NYSE	GTE	Tue, Jun 25, 2019	1.66	1.66	1.58	1.60
4262	NYSE	GTE	Mon, Jun 24, 2019	1.75	1.76	1.62	1.64
4261	NYSE	GTE	Fri, Jun 21, 2019	1.76	1.76	1.71	1.74
4260	NYSE	GTE	Thu, Jun 20, 2019	1.70	1.76	1.67	1.69
4259	NYSE	GTE	Wed, Jun 19, 2019	1.80	1.83	1.60	1.70
4258	NYSE	GTE	Tue, Jun 18, 2019	1.92	1.98	1.91	1.92
4257	NYSE	GTE	Mon, Jun 17, 2019	1.86	1.94	1.83	1.93
4256	NYSE	GTE	Fri, Jun 14, 2019	1.94	1.97	1.85	1.85
4255	NYSE	GTE	Thu, Jun 13, 2019	1.93	1.95	1.88	1.94
4254	NYSE	GTE	Wed, Jun 12, 2019	1.95	1.97	1.91	1.92
4253	NYSE	GTE	Tue, Jun 11, 2019	1.97	2.01	1.96	1.97
4252	NYSE	GTE	Mon, Jun 10, 2019	2.02	2.02	1.95	1.97
4251	NYSE	GTE	Fri, Jun 7, 2019	1.97	2.00	1.93	1.99
4250	NYSE	GTE	Thu, Jun 6, 2019	2.00	2.01	1.94	1.94
4249	NYSE	GTE	Wed, Jun 5, 2019	2.01	2.06	1.98	2.01
4248	NYSE	GTE	Tue, Jun 4, 2019	2.02	2.03	1.95	1.97
4247	NYSE	GTE	Mon, Jun 3, 2019	1.96	2.01	1.95	2.00
4246	NYSE	GTE	Fri, May 31, 2019	1.96	2.00	1.94	1.96
4245	NYSE	GTE	Thu, May 30, 2019	2.00	2.03	1.96	1.97
4244	NYSE	GTE	Wed, May 29, 2019	1.97	2.01	1.95	2.01
4243	NYSE	GTE	Tue, May 28, 2019	2.08	2.08	2.00	2.01
4242	NYSE	GTE	Fri, May 24, 2019	1.99	2.04	1.96	2.04
4241	NYSE	GTE	Thu, May 23, 2019	2.04	2.04	1.92	1.96
4240	NYSE	GTE	Wed, May 22, 2019	2.08	2.13	2.07	2.08
4239	NYSE	GTE	Tue, May 21, 2019	2.09	2.14	2.01	2.11
4238	NYSE	GTE	Mon, May 20, 2019	2.13	2.16	2.10	2.14
4237	NYSE	GTE	Fri, May 17, 2019	2.17	2.17	2.12	2.14
4236	NYSE	GTE	Thu, May 16, 2019	2.18	2.22	2.15	2.18
4235	NYSE	GTE	Wed, May 15, 2019	2.11	2.22	2.11	2.18
4234	NYSE	GTE	Tue, May 14, 2019	2.11	2.17	2.04	2.15
4233	NYSE	GTE	Mon, May 13, 2019	2.11	2.20	2.08	2.13
4232	NYSE	GTE	Fri, May 10, 2019	2.17	2.21	2.12	2.14
4231	NYSE	GTE	Thu, May 9, 2019	2.16	2.22	2.14	2.19
4230	NYSE	GTE	Wed, May 8, 2019	2.14	2.20	2.12	2.19
4229	NYSE	GTE	Tue, May 7, 2019	2.21	2.25	2.06	2.15
4228	NYSE	GTE	Mon, May 6, 2019	2.21	2.30	2.21	2.28
4227	NYSE	GTE	Fri, May 3, 2019	2.25	2.30	2.23	2.24
4226	NYSE	GTE	Thu, May 2, 2019	2.28	2.31	2.24	2.25
4225	NYSE	GTE	Wed, May 1, 2019	2.37	2.40	2.29	2.29
4224	NYSE	GTE	Tue, Apr 30, 2019	2.43	2.44	2.37	2.39
4223	NYSE	GTE	Mon, Apr 29, 2019	2.37	2.42	2.33	2.42
4222	NYSE	GTE	Fri, Apr 26, 2019	2.38	2.39	2.33	2.37
4221	NYSE	GTE	Thu, Apr 25, 2019	2.46	2.46	2.40	2.40
4220	NYSE	GTE	Wed, Apr 24, 2019	2.46	2.46	2.40	2.44
4219	NYSE	GTE	Tue, Apr 23, 2019	2.50	2.52	2.44	2.46
4218	NYSE	GTE	Mon, Apr 22, 2019	2.43	2.51	2.41	2.48
4217	NYSE	GTE	Thu, Apr 18, 2019	2.39	2.42	2.36	2.39
4216	NYSE	GTE	Wed, Apr 17, 2019	2.49	2.53	2.36	2.39
4215	NYSE	GTE	Tue, Apr 16, 2019	2.47	2.51	2.44	2.47
4214	NYSE	GTE	Mon, Apr 15, 2019	2.50	2.57	2.48	2.48
4213	NYSE	GTE	Fri, Apr 12, 2019	2.60	2.64	2.50	2.51
4212	NYSE	GTE	Thu, Apr 11, 2019	2.58	2.59	2.51	2.54
4211	NYSE	GTE	Wed, Apr 10, 2019	2.49	2.59	2.47	2.56
4210	NYSE	GTE	Tue, Apr 9, 2019	2.52	2.54	2.44	2.46
4209	NYSE	GTE	Mon, Apr 8, 2019	2.39	2.58	2.38	2.55
4208	NYSE	GTE	Fri, Apr 5, 2019	2.33	2.42	2.31	2.37
4207	NYSE	GTE	Thu, Apr 4, 2019	2.27	2.33	2.26	2.30
4206	NYSE	GTE	Wed, Apr 3, 2019	2.32	2.33	2.25	2.28
4205	NYSE	GTE	Tue, Apr 2, 2019	2.37	2.39	2.29	2.29
4204	NYSE	GTE	Mon, Apr 1, 2019	2.32	2.40	2.31	2.35
4203	NYSE	GTE	Fri, Mar 29, 2019	2.32	2.32	2.27	2.27
4202	NYSE	GTE	Thu, Mar 28, 2019	2.35	2.35	2.24	2.27
4201	NYSE	GTE	Wed, Mar 27, 2019	2.35	2.37	2.32	2.35
4200	NYSE	GTE	Tue, Mar 26, 2019	2.30	2.36	2.28	2.35
4199	NYSE	GTE	Mon, Mar 25, 2019	2.30	2.34	2.25	2.26
4198	NYSE	GTE	Fri, Mar 22, 2019	2.44	2.44	2.28	2.31
4197	NYSE	GTE	Thu, Mar 21, 2019	2.54	2.54	2.42	2.46
4196	NYSE	GTE	Wed, Mar 20, 2019	2.37	2.52	2.36	2.52
4195	NYSE	GTE	Tue, Mar 19, 2019	2.47	2.54	2.40	2.40
4194	NYSE	GTE	Mon, Mar 18, 2019	2.36	2.45	2.35	2.44
4193	NYSE	GTE	Fri, Mar 15, 2019	2.42	2.43	2.33	2.33
4192	NYSE	GTE	Thu, Mar 14, 2019	2.45	2.50	2.41	2.43
4191	NYSE	GTE	Wed, Mar 13, 2019	2.30	2.51	2.30	2.47
4190	NYSE	GTE	Tue, Mar 12, 2019	2.30	2.35	2.28	2.30
4189	NYSE	GTE	Mon, Mar 11, 2019	2.31	2.31	2.25	2.31
4188	NYSE	GTE	Fri, Mar 8, 2019	2.23	2.28	2.16	2.23
4187	NYSE	GTE	Thu, Mar 7, 2019	2.32	2.32	2.25	2.27
4186	NYSE	GTE	Wed, Mar 6, 2019	2.43	2.48	2.30	2.32
4185	NYSE	GTE	Tue, Mar 5, 2019	2.45	2.48	2.41	2.44
4184	NYSE	GTE	Mon, Mar 4, 2019	2.36	2.42	2.35	2.39
4183	NYSE	GTE	Fri, Mar 1, 2019	2.25	2.39	2.25	2.32
4182	NYSE	GTE	Thu, Feb 28, 2019	2.31	2.33	2.23	2.26
4181	NYSE	GTE	Wed, Feb 27, 2019	2.21	2.36	2.21	2.31
4180	NYSE	GTE	Tue, Feb 26, 2019	2.30	2.31	2.25	2.28
4179	NYSE	GTE	Mon, Feb 25, 2019	2.30	2.32	2.28	2.29
4178	NYSE	GTE	Fri, Feb 22, 2019	2.29	2.34	2.28	2.31
4177	NYSE	GTE	Thu, Feb 21, 2019	2.34	2.36	2.29	2.29
4176	NYSE	GTE	Wed, Feb 20, 2019	2.38	2.41	2.33	2.33
4175	NYSE	GTE	Tue, Feb 19, 2019	2.40	2.43	2.37	2.40
4174	NYSE	GTE	Fri, Feb 15, 2019	2.36	2.42	2.36	2.39
4173	NYSE	GTE	Thu, Feb 14, 2019	2.27	2.38	2.26	2.36
4172	NYSE	GTE	Wed, Feb 13, 2019	2.24	2.30	2.20	2.26
4171	NYSE	GTE	Tue, Feb 12, 2019	2.23	2.27	2.20	2.22
4170	NYSE	GTE	Mon, Feb 11, 2019	2.19	2.22	2.15	2.21
4169	NYSE	GTE	Fri, Feb 8, 2019	2.13	2.19	2.13	2.18
4168	NYSE	GTE	Thu, Feb 7, 2019	2.23	2.30	2.13	2.15
4167	NYSE	GTE	Wed, Feb 6, 2019	2.27	2.30	2.23	2.24
4166	NYSE	GTE	Tue, Feb 5, 2019	2.26	2.30	2.24	2.26
4165	NYSE	GTE	Mon, Feb 4, 2019	2.28	2.30	2.25	2.29
4164	NYSE	GTE	Fri, Feb 1, 2019	2.41	2.41	2.32	2.34
4163	NYSE	GTE	Thu, Jan 31, 2019	2.35	2.45	2.35	2.37
4162	NYSE	GTE	Wed, Jan 30, 2019	2.41	2.44	2.34	2.39
4161	NYSE	GTE	Tue, Jan 29, 2019	2.32	2.35	2.28	2.31
4160	NYSE	GTE	Mon, Jan 28, 2019	2.30	2.36	2.26	2.28
4159	NYSE	GTE	Fri, Jan 25, 2019	2.43	2.45	2.38	2.38
4158	NYSE	GTE	Thu, Jan 24, 2019	2.31	2.41	2.30	2.40
4157	NYSE	GTE	Wed, Jan 23, 2019	2.34	2.38	2.28	2.32
4156	NYSE	GTE	Tue, Jan 22, 2019	2.48	2.48	2.33	2.35
4155	NYSE	GTE	Fri, Jan 18, 2019	2.57	2.57	2.48	2.51
4154	NYSE	GTE	Thu, Jan 17, 2019	2.41	2.48	2.40	2.48
4153	NYSE	GTE	Wed, Jan 16, 2019	2.42	2.45	2.38	2.42
4152	NYSE	GTE	Tue, Jan 15, 2019	2.43	2.46	2.41	2.44
4151	NYSE	GTE	Mon, Jan 14, 2019	2.41	2.47	2.36	2.41
4150	NYSE	GTE	Fri, Jan 11, 2019	2.49	2.50	2.41	2.42
4149	NYSE	GTE	Thu, Jan 10, 2019	2.46	2.54	2.43	2.51
4148	NYSE	GTE	Wed, Jan 9, 2019	2.50	2.55	2.46	2.47
4147	NYSE	GTE	Tue, Jan 8, 2019	2.49	2.50	2.42	2.47
4146	NYSE	GTE	Mon, Jan 7, 2019	2.40	2.50	2.38	2.47
4145	NYSE	GTE	Fri, Jan 4, 2019	2.27	2.39	2.26	2.39
4144	NYSE	GTE	Thu, Jan 3, 2019	2.22	2.29	2.17	2.23
4143	NYSE	GTE	Wed, Jan 2, 2019	2.11	2.28	2.10	2.22
4142	NYSE	GTE	Mon, Dec 31, 2018	2.15	2.21	2.13	2.17
4141	NYSE	GTE	Fri, Dec 28, 2018	2.19	2.24	2.14	2.14
4140	NYSE	GTE	Thu, Dec 27, 2018	2.20	2.20	2.08	2.16
4139	NYSE	GTE	Wed, Dec 26, 2018	2.08	2.26	2.04	2.24
4138	NYSE	GTE	Mon, Dec 24, 2018	2.05	2.10	2.03	2.05
4137	NYSE	GTE	Fri, Dec 21, 2018	2.18	2.20	2.08	2.08
4136	NYSE	GTE	Thu, Dec 20, 2018	2.19	2.25	2.11	2.19
4135	NYSE	GTE	Wed, Dec 19, 2018	2.31	2.32	2.20	2.23
4134	NYSE	GTE	Tue, Dec 18, 2018	2.27	2.33	2.26	2.29
4133	NYSE	GTE	Mon, Dec 17, 2018	2.35	2.39	2.28	2.29
4132	NYSE	GTE	Fri, Dec 14, 2018	2.41	2.47	2.36	2.37
4131	NYSE	GTE	Thu, Dec 13, 2018	2.45	2.47	2.40	2.45
4130	NYSE	GTE	Wed, Dec 12, 2018	2.42	2.54	2.42	2.44
4129	NYSE	GTE	Tue, Dec 11, 2018	2.51	2.53	2.39	2.39
4128	NYSE	GTE	Mon, Dec 10, 2018	2.54	2.54	2.44	2.46
4127	NYSE	GTE	Fri, Dec 7, 2018	2.58	2.66	2.53	2.55
4126	NYSE	GTE	Thu, Dec 6, 2018	2.55	2.56	2.48	2.50
4125	NYSE	GTE	Tue, Dec 4, 2018	2.78	2.82	2.59	2.59
4124	NYSE	GTE	Mon, Dec 3, 2018	2.76	2.85	2.71	2.76
4123	NYSE	GTE	Fri, Nov 30, 2018	2.58	2.71	2.53	2.67
4122	NYSE	GTE	Thu, Nov 29, 2018	2.58	2.63	2.55	2.61
4121	NYSE	GTE	Wed, Nov 28, 2018	2.49	2.58	2.48	2.57
4120	NYSE	GTE	Tue, Nov 27, 2018	2.51	2.54	2.43	2.49
4119	NYSE	GTE	Mon, Nov 26, 2018	2.59	2.60	2.52	2.54
4118	NYSE	GTE	Fri, Nov 23, 2018	2.58	2.62	2.47	2.55
4117	NYSE	GTE	Wed, Nov 21, 2018	2.60	2.66	2.56	2.62
4116	NYSE	GTE	Tue, Nov 20, 2018	2.63	2.69	2.53	2.56
4115	NYSE	GTE	Mon, Nov 19, 2018	2.73	2.82	2.66	2.71
4114	NYSE	GTE	Fri, Nov 16, 2018	2.85	2.87	2.78	2.78
4113	NYSE	GTE	Thu, Nov 15, 2018	2.77	2.86	2.74	2.80
4112	NYSE	GTE	Wed, Nov 14, 2018	2.78	2.85	2.72	2.75
4111	NYSE	GTE	Tue, Nov 13, 2018	2.84	2.84	2.70	2.74
4110	NYSE	GTE	Mon, Nov 12, 2018	2.86	2.97	2.83	2.83
4109	NYSE	GTE	Fri, Nov 9, 2018	2.82	2.89	2.76	2.87
4108	NYSE	GTE	Thu, Nov 8, 2018	2.93	2.94	2.84	2.84
4107	NYSE	GTE	Wed, Nov 7, 2018	2.91	2.97	2.90	2.93
4106	NYSE	GTE	Tue, Nov 6, 2018	2.94	3.02	2.80	2.83
4105	NYSE	GTE	Mon, Nov 5, 2018	2.98	3.01	2.89	2.92
4104	NYSE	GTE	Fri, Nov 2, 2018	3.39	3.49	2.92	2.95
4103	NYSE	GTE	Thu, Nov 1, 2018	3.06	3.10	3.00	3.07
4102	NYSE	GTE	Wed, Oct 31, 2018	3.05	3.13	3.02	3.05
4101	NYSE	GTE	Tue, Oct 30, 2018	2.98	3.06	2.88	3.03
4100	NYSE	GTE	Mon, Oct 29, 2018	3.11	3.12	2.95	2.99
4099	NYSE	GTE	Fri, Oct 26, 2018	2.93	3.13	2.90	3.11
4098	NYSE	GTE	Thu, Oct 25, 2018	3.03	3.11	3.00	3.03
4097	NYSE	GTE	Wed, Oct 24, 2018	3.16	3.24	2.98	3.01
4096	NYSE	GTE	Tue, Oct 23, 2018	3.15	3.21	3.09	3.17
4095	NYSE	GTE	Mon, Oct 22, 2018	3.23	3.32	3.22	3.25
4094	NYSE	GTE	Fri, Oct 19, 2018	3.42	3.49	3.18	3.32
4093	NYSE	GTE	Thu, Oct 18, 2018	3.41	3.45	3.31	3.39
4092	NYSE	GTE	Wed, Oct 17, 2018	3.60	3.60	3.41	3.45
4091	NYSE	GTE	Tue, Oct 16, 2018	3.45	3.63	3.45	3.61
4090	NYSE	GTE	Mon, Oct 15, 2018	3.48	3.63	3.43	3.45
4089	NYSE	GTE	Fri, Oct 12, 2018	3.48	3.54	3.45	3.48
4088	NYSE	GTE	Thu, Oct 11, 2018	3.55	3.59	3.41	3.41
4087	NYSE	GTE	Wed, Oct 10, 2018	3.77	3.77	3.53	3.59
4086	NYSE	GTE	Tue, Oct 9, 2018	3.70	3.84	3.67	3.78
4085	NYSE	GTE	Mon, Oct 8, 2018	3.67	3.68	3.62	3.68
4084	NYSE	GTE	Fri, Oct 5, 2018	3.72	3.76	3.65	3.69
4083	NYSE	GTE	Thu, Oct 4, 2018	3.91	3.92	3.74	3.75
4082	NYSE	GTE	Wed, Oct 3, 2018	3.86	3.95	3.81	3.91
4081	NYSE	GTE	Tue, Oct 2, 2018	3.89	3.96	3.77	3.80
4080	NYSE	GTE	Mon, Oct 1, 2018	3.88	3.93	3.79	3.87
4079	NYSE	GTE	Fri, Sep 28, 2018	3.83	3.94	3.75	3.82
4078	NYSE	GTE	Thu, Sep 27, 2018	3.71	3.80	3.67	3.73
4077	NYSE	GTE	Wed, Sep 26, 2018	3.66	3.74	3.61	3.67
4076	NYSE	GTE	Tue, Sep 25, 2018	3.76	3.94	3.68	3.69
4075	NYSE	GTE	Mon, Sep 24, 2018	3.48	3.71	3.48	3.70
4074	NYSE	GTE	Fri, Sep 21, 2018	3.44	3.48	3.37	3.45
4073	NYSE	GTE	Thu, Sep 20, 2018	3.38	3.48	3.34	3.40
4072	NYSE	GTE	Wed, Sep 19, 2018	3.35	3.47	3.35	3.40
4071	NYSE	GTE	Tue, Sep 18, 2018	3.48	3.50	3.36	3.38
4070	NYSE	GTE	Mon, Sep 17, 2018	3.50	3.55	3.42	3.42
4069	NYSE	GTE	Fri, Sep 14, 2018	3.48	3.54	3.44	3.51
4068	NYSE	GTE	Thu, Sep 13, 2018	3.55	3.55	3.41	3.50
4067	NYSE	GTE	Wed, Sep 12, 2018	3.40	3.59	3.36	3.53
4066	NYSE	GTE	Tue, Sep 11, 2018	3.21	3.39	3.20	3.34
4065	NYSE	GTE	Mon, Sep 10, 2018	3.22	3.26	3.17	3.21
4064	NYSE	GTE	Fri, Sep 7, 2018	3.16	3.22	3.10	3.22
4063	NYSE	GTE	Thu, Sep 6, 2018	3.29	3.33	3.17	3.19
4062	NYSE	GTE	Wed, Sep 5, 2018	3.38	3.41	3.28	3.31
4061	NYSE	GTE	Tue, Sep 4, 2018	3.50	3.52	3.40	3.42
4060	NYSE	GTE	Fri, Aug 31, 2018	3.55	3.55	3.42	3.45
4059	NYSE	GTE	Thu, Aug 30, 2018	3.46	3.57	3.46	3.54
4058	NYSE	GTE	Wed, Aug 29, 2018	3.28	3.54	3.27	3.48
4057	NYSE	GTE	Tue, Aug 28, 2018	3.31	3.37	3.22	3.27
4056	NYSE	GTE	Mon, Aug 27, 2018	3.35	3.36	3.31	3.31
4055	NYSE	GTE	Fri, Aug 24, 2018	3.27	3.33	3.27	3.31
4054	NYSE	GTE	Thu, Aug 23, 2018	3.24	3.33	3.23	3.24
4053	NYSE	GTE	Wed, Aug 22, 2018	3.18	3.34	3.18	3.31
4052	NYSE	GTE	Tue, Aug 21, 2018	3.20	3.29	3.18	3.21
4051	NYSE	GTE	Mon, Aug 20, 2018	3.12	3.19	3.11	3.16
4050	NYSE	GTE	Fri, Aug 17, 2018	3.10	3.14	3.07	3.10
4049	NYSE	GTE	Thu, Aug 16, 2018	2.99	3.11	2.99	3.10
4048	NYSE	GTE	Wed, Aug 15, 2018	3.20	3.23	2.99	3.01
4047	NYSE	GTE	Tue, Aug 14, 2018	3.30	3.36	3.25	3.25
4046	NYSE	GTE	Mon, Aug 13, 2018	3.31	3.34	3.19	3.19
4045	NYSE	GTE	Fri, Aug 10, 2018	3.41	3.42	3.32	3.33
4044	NYSE	GTE	Thu, Aug 9, 2018	3.53	3.54	3.41	3.43
4043	NYSE	GTE	Wed, Aug 8, 2018	3.42	3.52	3.40	3.50
4042	NYSE	GTE	Tue, Aug 7, 2018	3.40	3.44	3.39	3.43
4041	NYSE	GTE	Mon, Aug 6, 2018	3.39	3.40	3.37	3.38
4040	NYSE	GTE	Fri, Aug 3, 2018	3.36	3.38	3.31	3.36
4039	NYSE	GTE	Thu, Aug 2, 2018	3.35	3.40	3.30	3.36
4038	NYSE	GTE	Wed, Aug 1, 2018	3.25	3.36	3.23	3.34
4037	NYSE	GTE	Tue, Jul 31, 2018	3.25	3.35	3.23	3.33
4036	NYSE	GTE	Mon, Jul 30, 2018	3.26	3.31	3.26	3.28
4035	NYSE	GTE	Fri, Jul 27, 2018	3.38	3.41	3.23	3.24
4034	NYSE	GTE	Thu, Jul 26, 2018	3.36	3.39	3.33	3.37
4033	NYSE	GTE	Wed, Jul 25, 2018	3.34	3.39	3.31	3.38
4032	NYSE	GTE	Tue, Jul 24, 2018	3.37	3.38	3.31	3.34
4031	NYSE	GTE	Mon, Jul 23, 2018	3.37	3.40	3.32	3.34
4030	NYSE	GTE	Fri, Jul 20, 2018	3.51	3.56	3.36	3.36
4029	NYSE	GTE	Thu, Jul 19, 2018	3.43	3.45	3.38	3.43
4028	NYSE	GTE	Wed, Jul 18, 2018	3.45	3.47	3.37	3.43
4027	NYSE	GTE	Tue, Jul 17, 2018	3.48	3.51	3.42	3.49
4026	NYSE	GTE	Mon, Jul 16, 2018	3.51	3.54	3.41	3.47
4025	NYSE	GTE	Fri, Jul 13, 2018	3.53	3.57	3.51	3.56
4024	NYSE	GTE	Thu, Jul 12, 2018	3.51	3.56	3.49	3.55
4023	NYSE	GTE	Wed, Jul 11, 2018	3.51	3.61	3.48	3.52
4022	NYSE	GTE	Tue, Jul 10, 2018	3.50	3.60	3.45	3.57
4021	NYSE	GTE	Mon, Jul 9, 2018	3.41	3.46	3.41	3.45
4020	NYSE	GTE	Fri, Jul 6, 2018	3.36	3.42	3.35	3.39
4019	NYSE	GTE	Thu, Jul 5, 2018	3.46	3.46	3.37	3.38
4018	NYSE	GTE	Tue, Jul 3, 2018	3.46	3.51	3.41	3.42
4017	NYSE	GTE	Mon, Jul 2, 2018	3.42	3.45	3.32	3.36
4016	NYSE	GTE	Fri, Jun 29, 2018	3.47	3.60	3.43	3.45
4015	NYSE	GTE	Thu, Jun 28, 2018	3.38	3.51	3.37	3.48
4014	NYSE	GTE	Wed, Jun 27, 2018	3.29	3.42	3.27	3.36
4013	NYSE	GTE	Tue, Jun 26, 2018	3.20	3.29	3.17	3.27
4012	NYSE	GTE	Mon, Jun 25, 2018	3.21	3.23	3.16	3.19
4011	NYSE	GTE	Fri, Jun 22, 2018	3.23	3.30	3.21	3.23
4010	NYSE	GTE	Thu, Jun 21, 2018	3.19	3.21	3.14	3.16
4009	NYSE	GTE	Wed, Jun 20, 2018	3.20	3.24	3.14	3.23
4008	NYSE	GTE	Tue, Jun 19, 2018	3.15	3.16	3.10	3.15
4007	NYSE	GTE	Mon, Jun 18, 2018	3.19	3.28	3.17	3.21
4006	NYSE	GTE	Fri, Jun 15, 2018	3.32	3.32	3.17	3.18
4005	NYSE	GTE	Thu, Jun 14, 2018	3.45	3.45	3.31	3.35
4004	NYSE	GTE	Wed, Jun 13, 2018	3.46	3.46	3.37	3.41
4003	NYSE	GTE	Tue, Jun 12, 2018	3.30	3.34	3.26	3.34
4002	NYSE	GTE	Mon, Jun 11, 2018	3.16	3.30	3.15	3.28
4001	NYSE	GTE	Fri, Jun 8, 2018	3.25	3.28	3.18	3.20
4000	NYSE	GTE	Thu, Jun 7, 2018	3.28	3.30	3.23	3.27
3999	NYSE	GTE	Wed, Jun 6, 2018	3.22	3.26	3.17	3.26
3998	NYSE	GTE	Tue, Jun 5, 2018	3.23	3.24	3.15	3.22
3997	NYSE	GTE	Mon, Jun 4, 2018	3.26	3.28	3.18	3.23
3996	NYSE	GTE	Fri, Jun 1, 2018	3.24	3.30	3.24	3.27
3995	NYSE	GTE	Thu, May 31, 2018	3.26	3.29	3.22	3.27
3994	NYSE	GTE	Wed, May 30, 2018	3.15	3.30	3.15	3.30
3993	NYSE	GTE	Tue, May 29, 2018	3.05	3.18	3.04	3.14
3992	NYSE	GTE	Fri, May 25, 2018	3.29	3.29	3.04	3.12
3991	NYSE	GTE	Thu, May 24, 2018	3.33	3.35	3.29	3.29
3990	NYSE	GTE	Wed, May 23, 2018	3.39	3.42	3.32	3.36
3989	NYSE	GTE	Tue, May 22, 2018	3.49	3.52	3.40	3.41
3988	NYSE	GTE	Mon, May 21, 2018	3.40	3.49	3.39	3.48
3987	NYSE	GTE	Fri, May 18, 2018	3.41	3.43	3.38	3.41
3986	NYSE	GTE	Thu, May 17, 2018	3.34	3.48	3.34	3.41
3985	NYSE	GTE	Wed, May 16, 2018	3.32	3.36	3.29	3.33
3984	NYSE	GTE	Tue, May 15, 2018	3.31	3.32	3.26	3.32
3983	NYSE	GTE	Mon, May 14, 2018	3.42	3.42	3.29	3.31
3982	NYSE	GTE	Fri, May 11, 2018	3.35	3.39	3.31	3.35
3981	NYSE	GTE	Thu, May 10, 2018	3.39	3.39	3.29	3.33
3980	NYSE	GTE	Wed, May 9, 2018	3.32	3.40	3.32	3.38
3979	NYSE	GTE	Tue, May 8, 2018	3.23	3.30	3.14	3.26
3978	NYSE	GTE	Mon, May 7, 2018	3.32	3.39	3.22	3.25
3977	NYSE	GTE	Fri, May 4, 2018	3.26	3.37	3.26	3.32
3976	NYSE	GTE	Thu, May 3, 2018	3.36	3.39	3.27	3.30
3975	NYSE	GTE	Wed, May 2, 2018	3.23	3.43	3.01	3.39
3974	NYSE	GTE	Tue, May 1, 2018	3.27	3.29	3.21	3.27
3973	NYSE	GTE	Mon, Apr 30, 2018	3.30	3.31	3.25	3.31
3972	NYSE	GTE	Fri, Apr 27, 2018	3.25	3.32	3.24	3.32
3971	NYSE	GTE	Thu, Apr 26, 2018	3.28	3.29	3.23	3.29
3970	NYSE	GTE	Wed, Apr 25, 2018	3.20	3.25	3.15	3.23
3969	NYSE	GTE	Tue, Apr 24, 2018	3.14	3.23	3.14	3.23
3968	NYSE	GTE	Mon, Apr 23, 2018	3.11	3.20	3.09	3.15
3967	NYSE	GTE	Fri, Apr 20, 2018	3.12	3.15	3.07	3.13
3966	NYSE	GTE	Thu, Apr 19, 2018	3.18	3.22	3.14	3.16
3965	NYSE	GTE	Wed, Apr 18, 2018	3.06	3.19	3.06	3.18
3964	NYSE	GTE	Tue, Apr 17, 2018	3.01	3.08	3.00	3.05
3963	NYSE	GTE	Mon, Apr 16, 2018	3.00	3.07	2.97	3.01
3962	NYSE	GTE	Fri, Apr 13, 2018	2.98	3.03	2.96	3.02
3961	NYSE	GTE	Thu, Apr 12, 2018	2.95	2.98	2.88	2.96
3960	NYSE	GTE	Wed, Apr 11, 2018	2.78	2.98	2.78	2.93
3959	NYSE	GTE	Tue, Apr 10, 2018	2.74	2.85	2.74	2.82
3958	NYSE	GTE	Mon, Apr 9, 2018	2.73	2.78	2.68	2.70
3957	NYSE	GTE	Fri, Apr 6, 2018	2.75	2.77	2.67	2.72
3956	NYSE	GTE	Thu, Apr 5, 2018	2.70	2.77	2.68	2.75
3955	NYSE	GTE	Wed, Apr 4, 2018	2.70	2.71	2.65	2.69
3954	NYSE	GTE	Tue, Apr 3, 2018	2.76	2.77	2.71	2.73
3953	NYSE	GTE	Mon, Apr 2, 2018	2.84	2.84	2.69	2.75
3952	NYSE	GTE	Thu, Mar 29, 2018	2.76	2.79	2.72	2.79
3951	NYSE	GTE	Wed, Mar 28, 2018	2.79	2.79	2.68	2.74
3950	NYSE	GTE	Tue, Mar 27, 2018	2.76	2.82	2.76	2.79
3949	NYSE	GTE	Mon, Mar 26, 2018	2.82	2.83	2.73	2.78
3948	NYSE	GTE	Fri, Mar 23, 2018	2.85	2.90	2.77	2.79
3947	NYSE	GTE	Thu, Mar 22, 2018	2.79	2.86	2.74	2.81
3946	NYSE	GTE	Wed, Mar 21, 2018	2.77	2.83	2.76	2.79
3945	NYSE	GTE	Tue, Mar 20, 2018	2.68	2.79	2.68	2.77
3944	NYSE	GTE	Mon, Mar 19, 2018	2.64	2.68	2.62	2.66
3943	NYSE	GTE	Fri, Mar 16, 2018	2.63	2.68	2.62	2.64
3942	NYSE	GTE	Thu, Mar 15, 2018	2.59	2.67	2.58	2.64
3941	NYSE	GTE	Wed, Mar 14, 2018	2.58	2.61	2.56	2.60
3940	NYSE	GTE	Tue, Mar 13, 2018	2.58	2.63	2.56	2.56
3939	NYSE	GTE	Mon, Mar 12, 2018	2.51	2.59	2.51	2.56
3938	NYSE	GTE	Fri, Mar 9, 2018	2.50	2.53	2.46	2.50
3937	NYSE	GTE	Thu, Mar 8, 2018	2.60	2.60	2.49	2.50
3936	NYSE	GTE	Wed, Mar 7, 2018	2.56	2.59	2.49	2.54
3935	NYSE	GTE	Tue, Mar 6, 2018	2.57	2.59	2.54	2.57
3934	NYSE	GTE	Mon, Mar 5, 2018	2.53	2.56	2.50	2.55
3933	NYSE	GTE	Fri, Mar 2, 2018	2.46	2.55	2.42	2.53
3932	NYSE	GTE	Thu, Mar 1, 2018	2.52	2.57	2.47	2.47
3931	NYSE	GTE	Wed, Feb 28, 2018	2.60	2.65	2.50	2.50
3930	NYSE	GTE	Tue, Feb 27, 2018	2.69	2.74	2.63	2.63
3929	NYSE	GTE	Mon, Feb 26, 2018	2.77	2.77	2.69	2.69
3928	NYSE	GTE	Fri, Feb 23, 2018	2.63	2.77	2.63	2.74
3927	NYSE	GTE	Thu, Feb 22, 2018	2.64	2.70	2.62	2.63
3926	NYSE	GTE	Wed, Feb 21, 2018	2.63	2.70	2.60	2.60
3925	NYSE	GTE	Tue, Feb 20, 2018	2.61	2.67	2.60	2.62
3924	NYSE	GTE	Fri, Feb 16, 2018	2.58	2.67	2.57	2.62
3923	NYSE	GTE	Thu, Feb 15, 2018	2.61	2.62	2.50	2.58
3922	NYSE	GTE	Wed, Feb 14, 2018	2.50	2.63	2.48	2.63
3921	NYSE	GTE	Tue, Feb 13, 2018	2.58	2.58	2.51	2.52
3920	NYSE	GTE	Mon, Feb 12, 2018	2.49	2.58	2.49	2.58
3919	NYSE	GTE	Fri, Feb 9, 2018	2.47	2.50	2.38	2.45
3918	NYSE	GTE	Thu, Feb 8, 2018	2.57	2.61	2.45	2.45
3917	NYSE	GTE	Wed, Feb 7, 2018	2.69	2.72	2.54	2.58
3916	NYSE	GTE	Tue, Feb 6, 2018	2.62	2.80	2.60	2.71
3915	NYSE	GTE	Mon, Feb 5, 2018	2.68	2.76	2.64	2.66
3914	NYSE	GTE	Fri, Feb 2, 2018	2.81	2.82	2.72	2.75
3913	NYSE	GTE	Thu, Feb 1, 2018	2.76	2.88	2.76	2.86
3912	NYSE	GTE	Wed, Jan 31, 2018	2.82	2.84	2.71	2.77
3911	NYSE	GTE	Tue, Jan 30, 2018	2.86	2.88	2.79	2.81
3910	NYSE	GTE	Mon, Jan 29, 2018	2.88	2.91	2.81	2.88
3909	NYSE	GTE	Fri, Jan 26, 2018	2.80	2.95	2.80	2.90
3908	NYSE	GTE	Thu, Jan 25, 2018	2.88	2.91	2.79	2.83
3907	NYSE	GTE	Wed, Jan 24, 2018	2.81	2.90	2.79	2.90
3906	NYSE	GTE	Tue, Jan 23, 2018	2.77	2.82	2.76	2.80
3905	NYSE	GTE	Mon, Jan 22, 2018	2.83	2.83	2.76	2.77
3904	NYSE	GTE	Fri, Jan 19, 2018	2.75	2.85	2.71	2.83
3903	NYSE	GTE	Thu, Jan 18, 2018	2.81	2.89	2.79	2.79
3902	NYSE	GTE	Wed, Jan 17, 2018	2.82	2.91	2.80	2.85
3901	NYSE	GTE	Tue, Jan 16, 2018	2.95	2.96	2.77	2.82
3900	NYSE	GTE	Fri, Jan 12, 2018	2.94	2.99	2.91	2.97
3899	NYSE	GTE	Thu, Jan 11, 2018	2.92	2.99	2.92	2.93
3898	NYSE	GTE	Wed, Jan 10, 2018	2.89	3.00	2.89	2.92
3897	NYSE	GTE	Tue, Jan 9, 2018	2.84	2.91	2.84	2.90
3896	NYSE	GTE	Mon, Jan 8, 2018	2.85	2.88	2.81	2.86
3895	NYSE	GTE	Fri, Jan 5, 2018	2.87	2.88	2.80	2.88
3894	NYSE	GTE	Thu, Jan 4, 2018	2.92	2.94	2.82	2.88
3893	NYSE	GTE	Wed, Jan 3, 2018	2.77	2.96	2.77	2.93
3892	NYSE	GTE	Tue, Jan 2, 2018	2.71	2.82	2.71	2.78
3891	NYSE	GTE	Fri, Dec 29, 2017	2.73	2.74	2.69	2.70
3890	NYSE	GTE	Thu, Dec 28, 2017	2.74	2.75	2.70	2.71
3889	NYSE	GTE	Wed, Dec 27, 2017	2.74	2.79	2.70	2.76
3888	NYSE	GTE	Tue, Dec 26, 2017	2.77	2.78	2.68	2.73
3887	NYSE	GTE	Fri, Dec 22, 2017	2.65	2.77	2.60	2.74
3886	NYSE	GTE	Thu, Dec 21, 2017	2.70	2.70	2.63	2.65
3885	NYSE	GTE	Wed, Dec 20, 2017	2.40	2.70	2.40	2.61
3884	NYSE	GTE	Tue, Dec 19, 2017	2.33	2.40	2.28	2.39
3883	NYSE	GTE	Mon, Dec 18, 2017	2.28	2.35	2.28	2.29
3882	NYSE	GTE	Fri, Dec 15, 2017	2.33	2.34	2.27	2.31
3881	NYSE	GTE	Thu, Dec 14, 2017	2.31	2.37	2.30	2.31
3880	NYSE	GTE	Wed, Dec 13, 2017	2.29	2.35	2.29	2.31
3879	NYSE	GTE	Tue, Dec 12, 2017	2.27	2.36	2.26	2.32
3878	NYSE	GTE	Mon, Dec 11, 2017	2.20	2.28	2.20	2.28
3877	NYSE	GTE	Fri, Dec 8, 2017	2.18	2.23	2.18	2.20
3876	NYSE	GTE	Thu, Dec 7, 2017	2.13	2.16	2.11	2.15
3875	NYSE	GTE	Wed, Dec 6, 2017	2.24	2.25	2.13	2.13
3874	NYSE	GTE	Tue, Dec 5, 2017	2.24	2.27	2.22	2.26
3873	NYSE	GTE	Mon, Dec 4, 2017	2.27	2.34	2.23	2.25
3872	NYSE	GTE	Fri, Dec 1, 2017	2.25	2.34	2.24	2.30
3871	NYSE	GTE	Thu, Nov 30, 2017	2.16	2.25	2.15	2.25
3870	NYSE	GTE	Wed, Nov 29, 2017	2.07	2.16	2.07	2.15
3869	NYSE	GTE	Tue, Nov 28, 2017	2.08	2.10	2.06	2.08
3868	NYSE	GTE	Mon, Nov 27, 2017	2.13	2.15	2.05	2.05
3867	NYSE	GTE	Fri, Nov 24, 2017	2.19	2.19	2.15	2.17
3866	NYSE	GTE	Wed, Nov 22, 2017	2.15	2.17	2.14	2.17
3865	NYSE	GTE	Tue, Nov 21, 2017	2.13	2.16	2.12	2.14
3864	NYSE	GTE	Mon, Nov 20, 2017	2.14	2.17	2.11	2.11
3863	NYSE	GTE	Fri, Nov 17, 2017	2.18	2.18	2.15	2.18
3862	NYSE	GTE	Thu, Nov 16, 2017	2.08	2.15	2.08	2.14
3861	NYSE	GTE	Wed, Nov 15, 2017	2.06	2.11	2.05	2.09
3860	NYSE	GTE	Tue, Nov 14, 2017	2.14	2.17	2.09	2.09
3859	NYSE	GTE	Mon, Nov 13, 2017	2.20	2.20	2.13	2.14
3858	NYSE	GTE	Fri, Nov 10, 2017	2.21	2.25	2.18	2.18
3857	NYSE	GTE	Thu, Nov 9, 2017	2.22	2.25	2.22	2.23
3856	NYSE	GTE	Wed, Nov 8, 2017	2.23	2.26	2.19	2.22
3855	NYSE	GTE	Tue, Nov 7, 2017	2.26	2.33	2.23	2.25
3854	NYSE	GTE	Mon, Nov 6, 2017	2.23	2.30	2.21	2.29
3853	NYSE	GTE	Fri, Nov 3, 2017	2.25	2.25	2.13	2.20
3852	NYSE	GTE	Thu, Nov 2, 2017	2.25	2.29	2.21	2.24
3851	NYSE	GTE	Wed, Nov 1, 2017	2.20	2.25	2.18	2.24
3850	NYSE	GTE	Tue, Oct 31, 2017	2.16	2.21	2.14	2.17
3849	NYSE	GTE	Mon, Oct 30, 2017	2.11	2.21	2.11	2.17
3848	NYSE	GTE	Fri, Oct 27, 2017	2.00	2.11	2.00	2.11
3847	NYSE	GTE	Thu, Oct 26, 2017	2.01	2.04	1.98	2.03
3846	NYSE	GTE	Wed, Oct 25, 2017	2.05	2.08	2.02	2.02
3845	NYSE	GTE	Tue, Oct 24, 2017	2.10	2.11	2.06	2.08
3844	NYSE	GTE	Mon, Oct 23, 2017	2.09	2.12	2.08	2.11
3843	NYSE	GTE	Fri, Oct 20, 2017	2.07	2.08	2.04	2.07
3842	NYSE	GTE	Thu, Oct 19, 2017	2.08	2.11	2.06	2.07
3841	NYSE	GTE	Wed, Oct 18, 2017	2.13	2.13	2.09	2.10
3840	NYSE	GTE	Tue, Oct 17, 2017	2.12	2.14	2.10	2.11
3839	NYSE	GTE	Mon, Oct 16, 2017	2.15	2.16	2.12	2.14
3838	NYSE	GTE	Fri, Oct 13, 2017	2.11	2.16	2.11	2.14
3837	NYSE	GTE	Thu, Oct 12, 2017	2.11	2.14	2.06	2.11
3836	NYSE	GTE	Wed, Oct 11, 2017	2.13	2.16	2.12	2.13
3835	NYSE	GTE	Tue, Oct 10, 2017	2.17	2.18	2.14	2.15
3834	NYSE	GTE	Mon, Oct 9, 2017	2.17	2.17	2.13	2.14
3833	NYSE	GTE	Fri, Oct 6, 2017	2.13	2.16	2.12	2.14
3832	NYSE	GTE	Thu, Oct 5, 2017	2.14	2.20	2.12	2.18
3831	NYSE	GTE	Wed, Oct 4, 2017	2.21	2.21	2.12	2.12
3830	NYSE	GTE	Tue, Oct 3, 2017	2.20	2.21	2.16	2.21
3829	NYSE	GTE	Mon, Oct 2, 2017	2.25	2.26	2.17	2.20
3828	NYSE	GTE	Fri, Sep 29, 2017	2.29	2.33	2.25	2.28
3827	NYSE	GTE	Thu, Sep 28, 2017	2.30	2.33	2.27	2.28
3826	NYSE	GTE	Wed, Sep 27, 2017	2.38	2.38	2.25	2.30
3825	NYSE	GTE	Tue, Sep 26, 2017	2.32	2.41	2.30	2.36
3824	NYSE	GTE	Mon, Sep 25, 2017	2.34	2.37	2.32	2.34
3823	NYSE	GTE	Fri, Sep 22, 2017	2.28	2.35	2.28	2.30
3822	NYSE	GTE	Thu, Sep 21, 2017	2.25	2.32	2.21	2.30
3821	NYSE	GTE	Wed, Sep 20, 2017	2.14	2.24	2.11	2.24
3820	NYSE	GTE	Tue, Sep 19, 2017	2.15	2.17	2.11	2.11
3819	NYSE	GTE	Mon, Sep 18, 2017	2.21	2.21	2.12	2.13
3818	NYSE	GTE	Fri, Sep 15, 2017	2.22	2.23	2.14	2.22
3817	NYSE	GTE	Thu, Sep 14, 2017	2.22	2.27	2.22	2.23
3816	NYSE	GTE	Wed, Sep 13, 2017	2.12	2.26	2.09	2.20
3815	NYSE	GTE	Tue, Sep 12, 2017	2.09	2.09	2.05	2.08
3814	NYSE	GTE	Mon, Sep 11, 2017	2.04	2.11	2.03	2.07
3813	NYSE	GTE	Fri, Sep 8, 2017	2.13	2.13	2.02	2.06
3812	NYSE	GTE	Thu, Sep 7, 2017	2.13	2.14	2.11	2.12
3811	NYSE	GTE	Wed, Sep 6, 2017	2.10	2.13	2.07	2.11
3810	NYSE	GTE	Tue, Sep 5, 2017	2.07	2.09	2.03	2.08
3809	NYSE	GTE	Fri, Sep 1, 2017	2.03	2.06	2.02	2.05
3808	NYSE	GTE	Thu, Aug 31, 2017	2.00	2.05	1.98	2.03
3807	NYSE	GTE	Wed, Aug 30, 2017	1.96	2.00	1.94	1.98
3806	NYSE	GTE	Tue, Aug 29, 2017	1.95	1.98	1.93	1.97
3805	NYSE	GTE	Mon, Aug 28, 2017	2.03	2.06	1.93	1.96
3804	NYSE	GTE	Fri, Aug 25, 2017	2.05	2.07	2.02	2.05
3803	NYSE	GTE	Thu, Aug 24, 2017	2.07	2.08	2.03	2.03
3802	NYSE	GTE	Wed, Aug 23, 2017	2.08	2.08	2.05	2.07
3801	NYSE	GTE	Tue, Aug 22, 2017	2.12	2.15	2.05	2.07
3800	NYSE	GTE	Mon, Aug 21, 2017	2.15	2.17	2.11	2.12
3799	NYSE	GTE	Fri, Aug 18, 2017	2.16	2.20	2.13	2.18
3798	NYSE	GTE	Thu, Aug 17, 2017	2.11	2.17	2.11	2.14
3797	NYSE	GTE	Wed, Aug 16, 2017	2.15	2.18	2.10	2.14
3796	NYSE	GTE	Tue, Aug 15, 2017	2.15	2.15	2.10	2.14
3795	NYSE	GTE	Mon, Aug 14, 2017	2.21	2.23	2.13	2.14
3794	NYSE	GTE	Fri, Aug 11, 2017	2.15	2.25	2.15	2.20
3793	NYSE	GTE	Thu, Aug 10, 2017	2.29	2.29	2.17	2.17
3792	NYSE	GTE	Wed, Aug 9, 2017	2.28	2.29	2.24	2.26
3791	NYSE	GTE	Tue, Aug 8, 2017	2.26	2.29	2.17	2.26
3790	NYSE	GTE	Mon, Aug 7, 2017	2.26	2.28	2.22	2.26
3789	NYSE	GTE	Fri, Aug 4, 2017	2.15	2.28	2.15	2.27
3788	NYSE	GTE	Thu, Aug 3, 2017	2.34	2.34	2.22	2.23
3787	NYSE	GTE	Wed, Aug 2, 2017	2.26	2.37	2.23	2.35
3786	NYSE	GTE	Tue, Aug 1, 2017	2.34	2.36	2.28	2.29
3785	NYSE	GTE	Mon, Jul 31, 2017	2.36	2.38	2.29	2.36
3784	NYSE	GTE	Fri, Jul 28, 2017	2.34	2.39	2.33	2.38
3783	NYSE	GTE	Thu, Jul 27, 2017	2.32	2.37	2.32	2.34
3782	NYSE	GTE	Wed, Jul 26, 2017	2.36	2.42	2.34	2.36
3781	NYSE	GTE	Tue, Jul 25, 2017	2.34	2.39	2.33	2.36
3780	NYSE	GTE	Mon, Jul 24, 2017	2.28	2.34	2.26	2.28
3779	NYSE	GTE	Fri, Jul 21, 2017	2.30	2.33	2.28	2.28
3778	NYSE	GTE	Thu, Jul 20, 2017	2.37	2.43	2.31	2.31
3777	NYSE	GTE	Wed, Jul 19, 2017	2.23	2.40	2.21	2.35
3776	NYSE	GTE	Tue, Jul 18, 2017	2.22	2.27	2.21	2.21
3775	NYSE	GTE	Mon, Jul 17, 2017	2.22	2.30	2.21	2.21
3774	NYSE	GTE	Fri, Jul 14, 2017	2.22	2.26	2.20	2.24
3773	NYSE	GTE	Thu, Jul 13, 2017	2.19	2.24	2.17	2.23
3772	NYSE	GTE	Wed, Jul 12, 2017	2.20	2.25	2.15	2.18
3771	NYSE	GTE	Tue, Jul 11, 2017	2.22	2.24	2.15	2.15
3770	NYSE	GTE	Mon, Jul 10, 2017	2.09	2.22	2.09	2.22
3769	NYSE	GTE	Fri, Jul 7, 2017	2.12	2.16	2.05	2.15
3768	NYSE	GTE	Thu, Jul 6, 2017	2.21	2.25	2.15	2.16
3767	NYSE	GTE	Wed, Jul 5, 2017	2.28	2.29	2.17	2.19
3766	NYSE	GTE	Mon, Jul 3, 2017	2.26	2.35	2.26	2.33
3765	NYSE	GTE	Fri, Jun 30, 2017	2.23	2.24	2.17	2.24
3764	NYSE	GTE	Thu, Jun 29, 2017	2.21	2.24	2.18	2.20
3763	NYSE	GTE	Wed, Jun 28, 2017	2.12	2.21	2.11	2.19
3762	NYSE	GTE	Tue, Jun 27, 2017	2.13	2.18	2.11	2.12
3761	NYSE	GTE	Mon, Jun 26, 2017	2.17	2.18	2.10	2.13
3760	NYSE	GTE	Fri, Jun 23, 2017	2.05	2.19	2.05	2.19
3759	NYSE	GTE	Thu, Jun 22, 2017	2.02	2.09	2.02	2.03
3758	NYSE	GTE	Wed, Jun 21, 2017	2.12	2.12	1.99	2.01
3757	NYSE	GTE	Tue, Jun 20, 2017	2.18	2.19	2.07	2.10
3756	NYSE	GTE	Mon, Jun 19, 2017	2.25	2.26	2.19	2.20
3755	NYSE	GTE	Fri, Jun 16, 2017	2.21	2.27	2.17	2.27
3754	NYSE	GTE	Thu, Jun 15, 2017	2.25	2.29	2.16	2.18
3753	NYSE	GTE	Wed, Jun 14, 2017	2.36	2.36	2.25	2.26
3752	NYSE	GTE	Tue, Jun 13, 2017	2.34	2.39	2.32	2.37
3751	NYSE	GTE	Mon, Jun 12, 2017	2.32	2.37	2.31	2.34
3750	NYSE	GTE	Fri, Jun 9, 2017	2.25	2.34	2.23	2.30
3749	NYSE	GTE	Thu, Jun 8, 2017	2.27	2.32	2.24	2.25
3748	NYSE	GTE	Wed, Jun 7, 2017	2.31	2.35	2.25	2.26
3747	NYSE	GTE	Tue, Jun 6, 2017	2.29	2.35	2.27	2.34
3746	NYSE	GTE	Mon, Jun 5, 2017	2.31	2.33	2.27	2.31
3745	NYSE	GTE	Fri, Jun 2, 2017	2.32	2.36	2.28	2.31
3744	NYSE	GTE	Thu, Jun 1, 2017	2.34	2.40	2.32	2.38
3743	NYSE	GTE	Wed, May 31, 2017	2.33	2.36	2.30	2.33
3742	NYSE	GTE	Tue, May 30, 2017	2.43	2.43	2.33	2.37
3741	NYSE	GTE	Fri, May 26, 2017	2.39	2.46	2.38	2.46
3740	NYSE	GTE	Thu, May 25, 2017	2.48	2.55	2.38	2.38
3739	NYSE	GTE	Wed, May 24, 2017	2.74	2.74	2.48	2.50
3738	NYSE	GTE	Tue, May 23, 2017	2.55	2.57	2.52	2.53
3737	NYSE	GTE	Mon, May 22, 2017	2.58	2.59	2.50	2.50
3736	NYSE	GTE	Fri, May 19, 2017	2.48	2.59	2.48	2.57
3735	NYSE	GTE	Thu, May 18, 2017	2.50	2.51	2.42	2.45
3734	NYSE	GTE	Wed, May 17, 2017	2.53	2.58	2.51	2.51
3733	NYSE	GTE	Tue, May 16, 2017	2.58	2.58	2.52	2.53
3732	NYSE	GTE	Mon, May 15, 2017	2.52	2.57	2.51	2.55
3731	NYSE	GTE	Fri, May 12, 2017	2.51	2.54	2.49	2.50
3730	NYSE	GTE	Thu, May 11, 2017	2.55	2.56	2.51	2.53
3729	NYSE	GTE	Wed, May 10, 2017	2.52	2.57	2.51	2.54
3728	NYSE	GTE	Tue, May 9, 2017	2.52	2.55	2.47	2.49
3727	NYSE	GTE	Mon, May 8, 2017	2.42	2.52	2.41	2.50
3726	NYSE	GTE	Fri, May 5, 2017	2.30	2.43	2.28	2.40
3725	NYSE	GTE	Thu, May 4, 2017	2.33	2.50	2.26	2.30
3724	NYSE	GTE	Wed, May 3, 2017	2.48	2.49	2.44	2.45
3723	NYSE	GTE	Tue, May 2, 2017	2.54	2.56	2.49	2.50
3722	NYSE	GTE	Mon, May 1, 2017	2.54	2.55	2.50	2.54
3721	NYSE	GTE	Fri, Apr 28, 2017	2.58	2.58	2.49	2.52
3720	NYSE	GTE	Thu, Apr 27, 2017	2.52	2.57	2.48	2.57
3719	NYSE	GTE	Wed, Apr 26, 2017	2.52	2.59	2.49	2.56
3718	NYSE	GTE	Tue, Apr 25, 2017	2.47	2.56	2.47	2.55
3717	NYSE	GTE	Mon, Apr 24, 2017	2.55	2.55	2.50	2.53
3716	NYSE	GTE	Fri, Apr 21, 2017	2.50	2.54	2.46	2.53
3715	NYSE	GTE	Thu, Apr 20, 2017	2.50	2.53	2.47	2.49
3714	NYSE	GTE	Wed, Apr 19, 2017	2.62	2.62	2.47	2.48
3713	NYSE	GTE	Tue, Apr 18, 2017	2.61	2.64	2.57	2.61
3712	NYSE	GTE	Mon, Apr 17, 2017	2.66	2.67	2.60	2.64
3711	NYSE	GTE	Thu, Apr 13, 2017	2.73	2.74	2.62	2.64
3710	NYSE	GTE	Wed, Apr 12, 2017	2.80	2.82	2.69	2.72
3709	NYSE	GTE	Tue, Apr 11, 2017	2.73	2.81	2.73	2.81
3708	NYSE	GTE	Mon, Apr 10, 2017	2.69	2.74	2.67	2.73
3707	NYSE	GTE	Fri, Apr 7, 2017	2.71	2.74	2.65	2.66
3706	NYSE	GTE	Thu, Apr 6, 2017	2.62	2.73	2.61	2.71
3705	NYSE	GTE	Wed, Apr 5, 2017	2.64	2.69	2.60	2.62
3704	NYSE	GTE	Tue, Apr 4, 2017	2.61	2.63	2.56	2.63
3703	NYSE	GTE	Mon, Apr 3, 2017	2.64	2.67	2.59	2.60
3702	NYSE	GTE	Fri, Mar 31, 2017	2.60	2.69	2.58	2.64
3701	NYSE	GTE	Thu, Mar 30, 2017	2.60	2.64	2.57	2.61
3700	NYSE	GTE	Wed, Mar 29, 2017	2.54	2.60	2.52	2.59
3699	NYSE	GTE	Tue, Mar 28, 2017	2.50	2.56	2.50	2.53
3698	NYSE	GTE	Mon, Mar 27, 2017	2.49	2.52	2.43	2.49
3697	NYSE	GTE	Fri, Mar 24, 2017	2.53	2.54	2.48	2.54
3696	NYSE	GTE	Thu, Mar 23, 2017	2.53	2.54	2.46	2.53
3695	NYSE	GTE	Wed, Mar 22, 2017	2.43	2.50	2.40	2.49
3694	NYSE	GTE	Tue, Mar 21, 2017	2.52	2.54	2.44	2.44
3693	NYSE	GTE	Mon, Mar 20, 2017	2.51	2.53	2.48	2.52
3692	NYSE	GTE	Fri, Mar 17, 2017	2.60	2.60	2.51	2.51
3691	NYSE	GTE	Thu, Mar 16, 2017	2.61	2.64	2.57	2.57
3690	NYSE	GTE	Wed, Mar 15, 2017	2.54	2.61	2.49	2.61
3689	NYSE	GTE	Tue, Mar 14, 2017	2.48	2.54	2.45	2.47
3688	NYSE	GTE	Mon, Mar 13, 2017	2.45	2.62	2.45	2.58
3687	NYSE	GTE	Fri, Mar 10, 2017	2.49	2.54	2.45	2.47
3686	NYSE	GTE	Thu, Mar 9, 2017	2.50	2.52	2.45	2.49
3685	NYSE	GTE	Wed, Mar 8, 2017	2.65	2.67	2.51	2.51
3684	NYSE	GTE	Tue, Mar 7, 2017	2.68	2.69	2.61	2.62
3683	NYSE	GTE	Mon, Mar 6, 2017	2.64	2.70	2.61	2.66
3682	NYSE	GTE	Fri, Mar 3, 2017	2.57	2.65	2.57	2.64
3681	NYSE	GTE	Thu, Mar 2, 2017	2.60	2.66	2.57	2.57
3680	NYSE	GTE	Wed, Mar 1, 2017	2.63	2.72	2.57	2.58
3679	NYSE	GTE	Tue, Feb 28, 2017	2.59	2.68	2.57	2.68
3678	NYSE	GTE	Mon, Feb 27, 2017	2.61	2.63	2.58	2.61
3677	NYSE	GTE	Fri, Feb 24, 2017	2.65	2.65	2.58	2.61
3676	NYSE	GTE	Thu, Feb 23, 2017	2.73	2.75	2.65	2.69
3675	NYSE	GTE	Wed, Feb 22, 2017	2.76	2.77	2.66	2.68
3674	NYSE	GTE	Tue, Feb 21, 2017	2.78	2.82	2.76	2.78
3673	NYSE	GTE	Fri, Feb 17, 2017	2.70	2.75	2.69	2.74
3672	NYSE	GTE	Thu, Feb 16, 2017	2.73	2.77	2.70	2.73
3671	NYSE	GTE	Wed, Feb 15, 2017	2.65	2.73	2.63	2.73
3670	NYSE	GTE	Tue, Feb 14, 2017	2.67	2.68	2.62	2.67
3669	NYSE	GTE	Mon, Feb 13, 2017	2.70	2.71	2.60	2.66
3668	NYSE	GTE	Fri, Feb 10, 2017	2.69	2.76	2.64	2.65
3667	NYSE	GTE	Thu, Feb 9, 2017	2.50	2.57	2.50	2.56
3666	NYSE	GTE	Wed, Feb 8, 2017	2.48	2.49	2.40	2.47
3665	NYSE	GTE	Tue, Feb 7, 2017	2.49	2.52	2.47	2.49
3664	NYSE	GTE	Mon, Feb 6, 2017	2.65	2.69	2.50	2.53
3663	NYSE	GTE	Fri, Feb 3, 2017	2.60	2.64	2.59	2.62
3662	NYSE	GTE	Thu, Feb 2, 2017	2.63	2.63	2.58	2.60
3661	NYSE	GTE	Wed, Feb 1, 2017	2.61	2.71	2.58	2.62
3660	NYSE	GTE	Tue, Jan 31, 2017	2.48	2.58	2.47	2.58
3659	NYSE	GTE	Mon, Jan 30, 2017	2.51	2.52	2.40	2.44
3658	NYSE	GTE	Fri, Jan 27, 2017	2.56	2.58	2.51	2.54
3657	NYSE	GTE	Thu, Jan 26, 2017	2.66	2.70	2.57	2.57
3656	NYSE	GTE	Wed, Jan 25, 2017	2.62	2.75	2.62	2.66
3655	NYSE	GTE	Tue, Jan 24, 2017	2.60	2.64	2.57	2.62
3654	NYSE	GTE	Mon, Jan 23, 2017	2.61	2.66	2.53	2.61
3653	NYSE	GTE	Fri, Jan 20, 2017	2.64	2.68	2.62	2.65
3652	NYSE	GTE	Thu, Jan 19, 2017	2.62	2.63	2.55	2.61
3651	NYSE	GTE	Wed, Jan 18, 2017	2.70	2.72	2.59	2.61
3650	NYSE	GTE	Tue, Jan 17, 2017	2.79	2.83	2.74	2.75
3649	NYSE	GTE	Fri, Jan 13, 2017	2.82	2.84	2.80	2.81
3648	NYSE	GTE	Thu, Jan 12, 2017	2.85	2.86	2.79	2.84
3647	NYSE	GTE	Wed, Jan 11, 2017	2.78	2.83	2.75	2.80
3646	NYSE	GTE	Tue, Jan 10, 2017	2.85	2.85	2.75	2.75
3645	NYSE	GTE	Mon, Jan 9, 2017	2.93	2.97	2.84	2.85
3644	NYSE	GTE	Fri, Jan 6, 2017	3.03	3.03	2.97	2.98
3643	NYSE	GTE	Thu, Jan 5, 2017	3.05	3.10	3.01	3.03
3642	NYSE	GTE	Wed, Jan 4, 2017	3.00	3.05	2.99	3.05
3641	NYSE	GTE	Tue, Jan 3, 2017	3.06	3.12	2.99	3.00
3640	NYSE	GTE	Fri, Dec 30, 2016	3.00	3.03	2.96	3.02
3639	NYSE	GTE	Thu, Dec 29, 2016	2.94	3.00	2.94	2.98
3638	NYSE	GTE	Wed, Dec 28, 2016	2.95	2.98	2.90	2.96
3637	NYSE	GTE	Tue, Dec 27, 2016	2.89	2.94	2.85	2.92
3636	NYSE	GTE	Fri, Dec 23, 2016	2.90	2.90	2.83	2.84
3635	NYSE	GTE	Thu, Dec 22, 2016	2.92	2.92	2.85	2.87
3634	NYSE	GTE	Wed, Dec 21, 2016	2.96	2.96	2.88	2.88
3633	NYSE	GTE	Tue, Dec 20, 2016	2.95	2.95	2.88	2.89
3632	NYSE	GTE	Mon, Dec 19, 2016	2.91	2.94	2.85	2.91
3631	NYSE	GTE	Fri, Dec 16, 2016	2.93	2.93	2.88	2.91
3630	NYSE	GTE	Thu, Dec 15, 2016	2.85	2.92	2.80	2.90
3629	NYSE	GTE	Wed, Dec 14, 2016	3.02	3.04	2.86	2.86
3628	NYSE	GTE	Tue, Dec 13, 2016	3.04	3.08	2.99	3.05
3627	NYSE	GTE	Mon, Dec 12, 2016	3.03	3.10	2.97	2.99
3626	NYSE	GTE	Fri, Dec 9, 2016	2.97	2.98	2.92	2.93
3625	NYSE	GTE	Thu, Dec 8, 2016	2.95	2.98	2.91	2.93
3624	NYSE	GTE	Wed, Dec 7, 2016	2.95	2.97	2.88	2.96
3623	NYSE	GTE	Tue, Dec 6, 2016	3.00	3.01	2.96	2.97
3622	NYSE	GTE	Mon, Dec 5, 2016	3.05	3.07	3.02	3.05
3621	NYSE	GTE	Fri, Dec 2, 2016	2.95	3.02	2.91	3.00
3620	NYSE	GTE	Thu, Dec 1, 2016	3.01	3.05	2.86	2.91
3619	NYSE	GTE	Wed, Nov 30, 2016	2.87	2.97	2.82	2.90
3618	NYSE	GTE	Tue, Nov 29, 2016	2.68	2.70	2.52	2.60
3617	NYSE	GTE	Mon, Nov 28, 2016	2.85	2.89	2.73	2.75
3616	NYSE	GTE	Fri, Nov 25, 2016	2.82	2.88	2.77	2.77
3615	NYSE	GTE	Wed, Nov 23, 2016	2.90	2.99	2.86	2.87
3614	NYSE	GTE	Tue, Nov 22, 2016	2.96	2.99	2.87	2.90
3613	NYSE	GTE	Mon, Nov 21, 2016	3.12	3.26	3.12	3.17
3612	NYSE	GTE	Fri, Nov 18, 2016	3.04	3.10	3.01	3.03
3611	NYSE	GTE	Thu, Nov 17, 2016	3.10	3.20	3.00	3.03
3610	NYSE	GTE	Wed, Nov 16, 2016	3.13	3.18	3.05	3.08
3609	NYSE	GTE	Tue, Nov 15, 2016	2.92	3.20	2.92	3.16
3608	NYSE	GTE	Mon, Nov 14, 2016	2.91	2.91	2.80	2.84
3607	NYSE	GTE	Fri, Nov 11, 2016	3.02	3.03	2.90	2.90
3606	NYSE	GTE	Thu, Nov 10, 2016	3.02	3.10	3.00	3.02
3605	NYSE	GTE	Wed, Nov 9, 2016	2.93	3.06	2.89	3.06
3604	NYSE	GTE	Tue, Nov 8, 2016	2.85	2.97	2.81	2.97
3603	NYSE	GTE	Mon, Nov 7, 2016	2.80	2.89	2.76	2.87
3602	NYSE	GTE	Fri, Nov 4, 2016	2.80	2.81	2.66	2.67
3601	NYSE	GTE	Thu, Nov 3, 2016	2.76	2.82	2.73	2.80
3600	NYSE	GTE	Wed, Nov 2, 2016	2.90	2.90	2.76	2.79
3599	NYSE	GTE	Tue, Nov 1, 2016	2.96	3.00	2.87	2.93
3598	NYSE	GTE	Mon, Oct 31, 2016	2.96	2.97	2.89	2.91
3597	NYSE	GTE	Fri, Oct 28, 2016	3.03	3.05	2.95	2.98
3596	NYSE	GTE	Thu, Oct 27, 2016	3.10	3.10	3.01	3.03
3595	NYSE	GTE	Wed, Oct 26, 2016	3.05	3.14	3.04	3.06
3594	NYSE	GTE	Tue, Oct 25, 2016	3.22	3.28	3.09	3.11
3593	NYSE	GTE	Mon, Oct 24, 2016	3.21	3.30	3.18	3.22
3592	NYSE	GTE	Fri, Oct 21, 2016	3.07	3.24	3.06	3.23
3591	NYSE	GTE	Thu, Oct 20, 2016	3.10	3.16	3.08	3.09
3590	NYSE	GTE	Wed, Oct 19, 2016	3.14	3.22	3.12	3.13
3589	NYSE	GTE	Tue, Oct 18, 2016	3.14	3.15	3.06	3.07
3588	NYSE	GTE	Mon, Oct 17, 2016	3.05	3.11	3.05	3.08
3587	NYSE	GTE	Fri, Oct 14, 2016	3.10	3.12	3.05	3.07
3586	NYSE	GTE	Thu, Oct 13, 2016	3.08	3.11	3.05	3.08
3585	NYSE	GTE	Wed, Oct 12, 2016	3.08	3.12	3.06	3.10
3584	NYSE	GTE	Tue, Oct 11, 2016	3.12	3.14	3.05	3.12
3583	NYSE	GTE	Mon, Oct 10, 2016	3.09	3.23	3.09	3.14
3582	NYSE	GTE	Fri, Oct 7, 2016	3.15	3.17	3.03	3.07
3581	NYSE	GTE	Thu, Oct 6, 2016	3.03	3.15	3.01	3.14
3580	NYSE	GTE	Wed, Oct 5, 2016	3.03	3.08	2.99	3.01
3579	NYSE	GTE	Tue, Oct 4, 2016	2.94	3.01	2.94	3.00
3578	NYSE	GTE	Mon, Oct 3, 2016	2.99	3.01	2.88	2.96
3577	NYSE	GTE	Fri, Sep 30, 2016	3.03	3.08	2.98	3.01
3576	NYSE	GTE	Thu, Sep 29, 2016	2.84	3.03	2.84	3.02
3575	NYSE	GTE	Wed, Sep 28, 2016	2.69	2.88	2.64	2.87
3574	NYSE	GTE	Tue, Sep 27, 2016	2.67	2.69	2.60	2.66
3573	NYSE	GTE	Mon, Sep 26, 2016	2.73	2.77	2.66	2.68
3572	NYSE	GTE	Fri, Sep 23, 2016	2.78	2.80	2.70	2.73
3571	NYSE	GTE	Thu, Sep 22, 2016	2.82	2.87	2.80	2.81
3570	NYSE	GTE	Wed, Sep 21, 2016	2.75	2.80	2.71	2.79
3569	NYSE	GTE	Tue, Sep 20, 2016	2.75	2.75	2.68	2.69
3568	NYSE	GTE	Mon, Sep 19, 2016	2.72	2.81	2.70	2.76
3567	NYSE	GTE	Fri, Sep 16, 2016	2.71	2.76	2.67	2.69
3566	NYSE	GTE	Thu, Sep 15, 2016	2.78	2.82	2.75	2.76
3565	NYSE	GTE	Wed, Sep 14, 2016	2.76	2.85	2.72	2.77
3564	NYSE	GTE	Tue, Sep 13, 2016	2.88	2.90	2.75	2.76
3563	NYSE	GTE	Mon, Sep 12, 2016	2.87	2.95	2.84	2.93
3562	NYSE	GTE	Fri, Sep 9, 2016	2.99	3.01	2.90	2.90
3561	NYSE	GTE	Thu, Sep 8, 2016	2.99	3.08	2.98	3.08
3560	NYSE	GTE	Wed, Sep 7, 2016	2.99	3.01	2.95	2.96
3559	NYSE	GTE	Tue, Sep 6, 2016	2.89	3.01	2.84	2.98
3558	NYSE	GTE	Fri, Sep 2, 2016	2.89	2.93	2.82	2.92
3557	NYSE	GTE	Thu, Sep 1, 2016	2.75	2.84	2.74	2.82
3556	NYSE	GTE	Wed, Aug 31, 2016	2.84	2.84	2.76	2.77
3555	NYSE	GTE	Tue, Aug 30, 2016	2.89	2.95	2.84	2.85
3554	NYSE	GTE	Mon, Aug 29, 2016	2.86	2.91	2.83	2.89
3553	NYSE	GTE	Fri, Aug 26, 2016	2.93	2.98	2.88	2.88
3552	NYSE	GTE	Thu, Aug 25, 2016	2.91	2.99	2.91	2.93
3551	NYSE	GTE	Wed, Aug 24, 2016	2.96	3.01	2.93	2.94
3550	NYSE	GTE	Tue, Aug 23, 2016	2.92	3.05	2.91	3.00
3549	NYSE	GTE	Mon, Aug 22, 2016	2.93	2.96	2.86	2.94
3548	NYSE	GTE	Fri, Aug 19, 2016	3.00	3.03	2.97	2.97
3547	NYSE	GTE	Thu, Aug 18, 2016	2.98	3.08	2.98	3.04
3546	NYSE	GTE	Wed, Aug 17, 2016	2.99	3.03	2.94	2.96
3545	NYSE	GTE	Tue, Aug 16, 2016	2.96	3.04	2.91	3.03
3544	NYSE	GTE	Mon, Aug 15, 2016	2.91	2.95	2.90	2.95
3543	NYSE	GTE	Fri, Aug 12, 2016	2.89	2.98	2.86	2.88
3542	NYSE	GTE	Thu, Aug 11, 2016	2.78	2.90	2.76	2.87
3541	NYSE	GTE	Wed, Aug 10, 2016	2.90	2.92	2.73	2.75
3540	NYSE	GTE	Tue, Aug 9, 2016	2.87	2.91	2.85	2.86
3539	NYSE	GTE	Mon, Aug 8, 2016	2.72	2.88	2.72	2.85
3538	NYSE	GTE	Fri, Aug 5, 2016	2.72	2.72	2.63	2.71
3537	NYSE	GTE	Thu, Aug 4, 2016	2.66	2.76	2.66	2.71
3536	NYSE	GTE	Wed, Aug 3, 2016	2.67	2.72	2.61	2.65
3535	NYSE	GTE	Tue, Aug 2, 2016	2.83	2.83	2.68	2.72
3534	NYSE	GTE	Mon, Aug 1, 2016	2.75	2.78	2.68	2.72
3533	NYSE	GTE	Fri, Jul 29, 2016	2.71	2.81	2.69	2.77
3532	NYSE	GTE	Thu, Jul 28, 2016	2.67	2.74	2.67	2.71
3531	NYSE	GTE	Wed, Jul 27, 2016	2.68	2.74	2.65	2.72
3530	NYSE	GTE	Tue, Jul 26, 2016	2.65	2.73	2.62	2.69
3529	NYSE	GTE	Mon, Jul 25, 2016	2.79	2.79	2.68	2.69
3528	NYSE	GTE	Fri, Jul 22, 2016	2.88	2.89	2.77	2.82
3527	NYSE	GTE	Thu, Jul 21, 2016	2.91	2.95	2.87	2.88
3526	NYSE	GTE	Wed, Jul 20, 2016	2.95	2.97	2.86	2.91
3525	NYSE	GTE	Tue, Jul 19, 2016	3.03	3.03	2.98	2.98
3524	NYSE	GTE	Mon, Jul 18, 2016	2.97	3.07	2.96	3.06
3523	NYSE	GTE	Fri, Jul 15, 2016	3.00	3.02	2.93	2.99
3522	NYSE	GTE	Thu, Jul 14, 2016	3.00	3.02	2.94	2.99
3521	NYSE	GTE	Wed, Jul 13, 2016	2.97	3.02	2.95	2.95
3520	NYSE	GTE	Tue, Jul 12, 2016	2.95	3.03	2.95	3.00
3519	NYSE	GTE	Mon, Jul 11, 2016	2.91	2.96	2.88	2.89
3518	NYSE	GTE	Fri, Jul 8, 2016	2.92	2.95	2.85	2.92
3517	NYSE	GTE	Thu, Jul 7, 2016	3.00	3.02	2.87	2.89
3516	NYSE	GTE	Wed, Jul 6, 2016	2.98	3.01	2.94	2.98
3515	NYSE	GTE	Tue, Jul 5, 2016	3.06	3.10	2.98	3.00
3514	NYSE	GTE	Fri, Jul 1, 2016	3.34	3.40	3.03	3.14
3513	NYSE	GTE	Thu, Jun 30, 2016	3.26	3.38	3.24	3.38
3512	NYSE	GTE	Wed, Jun 29, 2016	3.25	3.38	3.23	3.31
3511	NYSE	GTE	Tue, Jun 28, 2016	3.20	3.25	3.17	3.21
3510	NYSE	GTE	Mon, Jun 27, 2016	3.18	3.27	3.06	3.12
3509	NYSE	GTE	Fri, Jun 24, 2016	3.11	3.31	3.10	3.24
3508	NYSE	GTE	Thu, Jun 23, 2016	3.43	3.43	3.37	3.42
3507	NYSE	GTE	Wed, Jun 22, 2016	3.45	3.45	3.32	3.35
3506	NYSE	GTE	Tue, Jun 21, 2016	3.29	3.42	3.27	3.42
3505	NYSE	GTE	Mon, Jun 20, 2016	3.38	3.40	3.27	3.30
3504	NYSE	GTE	Fri, Jun 17, 2016	3.15	3.21	3.15	3.19
3503	NYSE	GTE	Thu, Jun 16, 2016	3.16	3.16	3.04	3.08
3502	NYSE	GTE	Wed, Jun 15, 2016	3.17	3.24	3.12	3.16
3501	NYSE	GTE	Tue, Jun 14, 2016	3.18	3.24	3.14	3.20
3500	NYSE	GTE	Mon, Jun 13, 2016	3.06	3.27	3.03	3.19
3499	NYSE	GTE	Fri, Jun 10, 2016	3.41	3.46	3.17	3.20
3498	NYSE	GTE	Thu, Jun 9, 2016	3.28	3.49	3.22	3.48
3497	NYSE	GTE	Wed, Jun 8, 2016	3.18	3.37	3.18	3.35
3496	NYSE	GTE	Tue, Jun 7, 2016	3.15	3.19	3.11	3.16
3495	NYSE	GTE	Mon, Jun 6, 2016	2.95	3.15	2.95	3.13
3494	NYSE	GTE	Fri, Jun 3, 2016	3.01	3.05	2.89	2.93
3493	NYSE	GTE	Thu, Jun 2, 2016	2.96	3.01	2.91	2.98
3492	NYSE	GTE	Wed, Jun 1, 2016	2.90	3.00	2.82	2.99
3491	NYSE	GTE	Tue, May 31, 2016	2.93	3.00	2.87	2.98
3490	NYSE	GTE	Fri, May 27, 2016	2.92	2.97	2.87	2.94
3489	NYSE	GTE	Thu, May 26, 2016	3.02	3.08	2.94	2.97
3488	NYSE	GTE	Wed, May 25, 2016	2.89	3.05	2.86	3.02
3487	NYSE	GTE	Tue, May 24, 2016	2.81	2.89	2.78	2.84
3486	NYSE	GTE	Mon, May 23, 2016	2.63	2.82	2.63	2.80
3485	NYSE	GTE	Fri, May 20, 2016	2.79	2.84	2.75	2.77
3484	NYSE	GTE	Thu, May 19, 2016	2.72	2.81	2.63	2.79
3483	NYSE	GTE	Wed, May 18, 2016	2.90	2.91	2.72	2.74
3482	NYSE	GTE	Tue, May 17, 2016	2.86	2.95	2.83	2.93
3481	NYSE	GTE	Mon, May 16, 2016	2.79	2.92	2.77	2.84
3480	NYSE	GTE	Fri, May 13, 2016	2.71	2.76	2.69	2.72
3479	NYSE	GTE	Thu, May 12, 2016	2.75	2.79	2.70	2.75
3478	NYSE	GTE	Wed, May 11, 2016	2.70	2.75	2.61	2.72
3477	NYSE	GTE	Tue, May 10, 2016	2.74	2.76	2.66	2.69
3476	NYSE	GTE	Mon, May 9, 2016	2.70	2.71	2.61	2.70
3475	NYSE	GTE	Fri, May 6, 2016	2.68	2.75	2.66	2.71
3474	NYSE	GTE	Thu, May 5, 2016	2.70	2.82	2.67	2.70
3473	NYSE	GTE	Wed, May 4, 2016	2.70	2.77	2.56	2.69
3472	NYSE	GTE	Tue, May 3, 2016	2.84	2.84	2.70	2.72
3471	NYSE	GTE	Mon, May 2, 2016	2.98	2.98	2.81	2.88
3470	NYSE	GTE	Fri, Apr 29, 2016	2.95	3.01	2.86	2.96
3469	NYSE	GTE	Thu, Apr 28, 2016	2.93	3.01	2.88	2.89
3468	NYSE	GTE	Wed, Apr 27, 2016	3.00	3.08	2.95	2.96
3467	NYSE	GTE	Tue, Apr 26, 2016	2.94	3.00	2.89	2.96
3466	NYSE	GTE	Mon, Apr 25, 2016	2.98	3.04	2.88	2.92
3465	NYSE	GTE	Fri, Apr 22, 2016	2.87	2.98	2.87	2.98
3464	NYSE	GTE	Thu, Apr 21, 2016	2.90	2.99	2.86	2.88
3463	NYSE	GTE	Wed, Apr 20, 2016	2.79	2.92	2.75	2.87
3462	NYSE	GTE	Tue, Apr 19, 2016	2.66	2.83	2.62	2.82
3461	NYSE	GTE	Mon, Apr 18, 2016	2.43	2.63	2.40	2.62
3460	NYSE	GTE	Fri, Apr 15, 2016	2.55	2.59	2.51	2.53
3459	NYSE	GTE	Thu, Apr 14, 2016	2.67	2.70	2.56	2.58
3458	NYSE	GTE	Wed, Apr 13, 2016	2.62	2.76	2.56	2.70
3457	NYSE	GTE	Tue, Apr 12, 2016	2.52	2.67	2.48	2.62
3456	NYSE	GTE	Mon, Apr 11, 2016	2.51	2.56	2.47	2.48
3455	NYSE	GTE	Fri, Apr 8, 2016	2.41	2.56	2.41	2.49
3454	NYSE	GTE	Thu, Apr 7, 2016	2.46	2.47	2.37	2.37
3453	NYSE	GTE	Wed, Apr 6, 2016	2.33	2.43	2.28	2.40
3452	NYSE	GTE	Tue, Apr 5, 2016	2.31	2.31	2.31	2.31
3451	NYSE	GTE	Mon, Apr 4, 2016	2.34	2.37	2.28	2.31
3450	NYSE	GTE	Fri, Apr 1, 2016	2.46	2.46	2.31	2.34
3449	NYSE	GTE	Thu, Mar 31, 2016	2.63	2.64	2.39	2.47
3448	NYSE	GTE	Wed, Mar 30, 2016	2.56	2.70	2.56	2.65
3447	NYSE	GTE	Tue, Mar 29, 2016	2.54	2.76	2.54	2.58
3446	NYSE	GTE	Mon, Mar 28, 2016	2.53	2.58	2.49	2.54
3445	NYSE	GTE	Thu, Mar 24, 2016	2.52	2.52	2.52	2.53
3444	NYSE	GTE	Wed, Mar 23, 2016	2.62	2.62	2.51	2.52
3443	NYSE	GTE	Tue, Mar 22, 2016	2.62	2.68	2.61	2.63
3442	NYSE	GTE	Mon, Mar 21, 2016	2.63	2.69	2.61	2.65
3441	NYSE	GTE	Fri, Mar 18, 2016	2.82	2.84	2.56	2.56
3440	NYSE	GTE	Thu, Mar 17, 2016	2.72	2.82	2.71	2.79
3439	NYSE	GTE	Wed, Mar 16, 2016	2.66	2.73	2.62	2.70
3438	NYSE	GTE	Tue, Mar 15, 2016	2.69	2.69	2.69	2.65
3437	NYSE	GTE	Mon, Mar 14, 2016	2.75	2.75	2.65	2.69
3436	NYSE	GTE	Fri, Mar 11, 2016	2.74	2.74	2.74	2.79
3435	NYSE	GTE	Thu, Mar 10, 2016	2.71	2.71	2.71	2.74
3434	NYSE	GTE	Wed, Mar 9, 2016	2.82	2.87	2.69	2.71
3433	NYSE	GTE	Tue, Mar 8, 2016	2.79	2.87	2.73	2.80
3432	NYSE	GTE	Mon, Mar 7, 2016	2.81	2.93	2.80	2.84
3431	NYSE	GTE	Fri, Mar 4, 2016	2.80	2.84	2.69	2.80
3430	NYSE	GTE	Thu, Mar 3, 2016	2.66	2.66	2.66	2.77
3429	NYSE	GTE	Wed, Mar 2, 2016	2.44	2.67	2.44	2.66
3428	NYSE	GTE	Tue, Mar 1, 2016	2.43	2.54	2.33	2.47
3427	NYSE	GTE	Mon, Feb 29, 2016	2.17	2.38	2.17	2.38
3426	NYSE	GTE	Fri, Feb 26, 2016	2.22	2.22	2.22	2.22
3425	NYSE	GTE	Thu, Feb 25, 2016	2.21	2.29	2.18	2.22
3424	NYSE	GTE	Wed, Feb 24, 2016	2.10	2.27	2.07	2.23
3423	NYSE	GTE	Tue, Feb 23, 2016	2.26	2.27	2.17	2.18
3422	NYSE	GTE	Mon, Feb 22, 2016	2.22	2.34	2.19	2.27
3421	NYSE	GTE	Fri, Feb 19, 2016	2.12	2.15	2.07	2.12
3420	NYSE	GTE	Thu, Feb 18, 2016	2.28	2.34	2.14	2.18
3419	NYSE	GTE	Wed, Feb 17, 2016	2.16	2.25	2.12	2.25
3418	NYSE	GTE	Tue, Feb 16, 2016	2.18	2.20	2.10	2.13
3417	NYSE	GTE	Fri, Feb 12, 2016	2.10	2.18	2.05	2.14
3416	NYSE	GTE	Thu, Feb 11, 2016	2.04	2.08	1.98	2.04
3415	NYSE	GTE	Wed, Feb 10, 2016	2.00	2.09	1.96	2.05
3414	NYSE	GTE	Tue, Feb 9, 2016	2.01	2.06	1.93	2.03
3413	NYSE	GTE	Mon, Feb 8, 2016	2.08	2.14	2.04	2.06
3412	NYSE	GTE	Fri, Feb 5, 2016	2.15	2.19	2.08	2.11
3411	NYSE	GTE	Thu, Feb 4, 2016	2.23	2.26	2.16	2.20
3410	NYSE	GTE	Wed, Feb 3, 2016	2.17	2.22	2.07	2.20
3409	NYSE	GTE	Tue, Feb 2, 2016	2.11	2.15	1.97	2.09
3408	NYSE	GTE	Mon, Feb 1, 2016	2.23	2.25	2.15	2.18
3407	NYSE	GTE	Fri, Jan 29, 2016	2.28	2.34	2.22	2.29
3406	NYSE	GTE	Thu, Jan 28, 2016	2.30	2.32	2.16	2.25
3405	NYSE	GTE	Wed, Jan 27, 2016	2.23	2.29	2.17	2.18
3404	NYSE	GTE	Tue, Jan 26, 2016	2.27	2.30	2.20	2.24
3403	NYSE	GTE	Mon, Jan 25, 2016	2.33	2.37	2.17	2.21
3402	NYSE	GTE	Fri, Jan 22, 2016	2.20	2.39	2.20	2.39
3401	NYSE	GTE	Thu, Jan 21, 2016	1.93	2.15	1.93	2.10
3400	NYSE	GTE	Wed, Jan 20, 2016	1.90	2.03	1.82	2.01
3399	NYSE	GTE	Tue, Jan 19, 2016	2.05	2.10	1.92	1.94
3398	NYSE	GTE	Fri, Jan 15, 2016	1.89	2.00	1.88	1.99
3397	NYSE	GTE	Thu, Jan 14, 2016	1.91	2.01	1.85	1.99
3396	NYSE	GTE	Wed, Jan 13, 2016	1.90	1.97	1.84	1.89
3395	NYSE	GTE	Tue, Jan 12, 2016	1.95	1.95	1.79	1.87
3394	NYSE	GTE	Mon, Jan 11, 2016	2.01	2.02	1.82	1.89
3393	NYSE	GTE	Fri, Jan 8, 2016	2.05	2.05	1.95	2.02
3392	NYSE	GTE	Thu, Jan 7, 2016	2.06	2.08	2.00	2.00
3391	NYSE	GTE	Wed, Jan 6, 2016	2.14	2.15	2.08	2.10
3390	NYSE	GTE	Tue, Jan 5, 2016	2.19	2.24	2.17	2.21
3389	NYSE	GTE	Mon, Jan 4, 2016	2.18	2.25	2.13	2.18
3388	NYSE	GTE	Thu, Dec 31, 2015	2.08	2.21	2.08	2.17
3387	NYSE	GTE	Wed, Dec 30, 2015	2.09	2.18	2.08	2.12
3386	NYSE	GTE	Tue, Dec 29, 2015	2.15	2.19	2.10	2.13
3385	NYSE	GTE	Mon, Dec 28, 2015	2.13	2.22	2.08	2.09
3384	NYSE	GTE	Thu, Dec 24, 2015	2.29	2.29	2.21	2.22
3383	NYSE	GTE	Wed, Dec 23, 2015	2.17	2.29	2.15	2.28
3382	NYSE	GTE	Tue, Dec 22, 2015	2.21	2.22	2.12	2.12
3381	NYSE	GTE	Mon, Dec 21, 2015	2.29	2.36	2.19	2.20
3380	NYSE	GTE	Fri, Dec 18, 2015	2.20	2.34	2.20	2.33
3379	NYSE	GTE	Thu, Dec 17, 2015	2.13	2.24	2.08	2.16
3378	NYSE	GTE	Wed, Dec 16, 2015	2.11	2.17	2.01	2.11
3377	NYSE	GTE	Tue, Dec 15, 2015	2.05	2.18	2.00	2.16
3376	NYSE	GTE	Mon, Dec 14, 2015	1.99	2.02	1.88	2.02
3375	NYSE	GTE	Fri, Dec 11, 2015	2.09	2.09	1.99	2.02
3374	NYSE	GTE	Thu, Dec 10, 2015	2.13	2.18	2.10	2.10
3373	NYSE	GTE	Wed, Dec 9, 2015	2.12	2.25	2.09	2.14
3372	NYSE	GTE	Tue, Dec 8, 2015	1.97	2.15	1.92	2.11
3371	NYSE	GTE	Mon, Dec 7, 2015	2.20	2.22	1.99	2.01
3370	NYSE	GTE	Fri, Dec 4, 2015	2.35	2.36	2.23	2.25
3369	NYSE	GTE	Thu, Dec 3, 2015	2.47	2.48	2.38	2.41
3368	NYSE	GTE	Wed, Dec 2, 2015	2.40	2.47	2.38	2.42
3367	NYSE	GTE	Tue, Dec 1, 2015	2.46	2.50	2.42	2.43
3366	NYSE	GTE	Mon, Nov 30, 2015	2.44	2.50	2.42	2.50
3365	NYSE	GTE	Fri, Nov 27, 2015	2.47	2.49	2.40	2.43
3364	NYSE	GTE	Wed, Nov 25, 2015	2.43	2.54	2.41	2.50
3363	NYSE	GTE	Tue, Nov 24, 2015	2.34	2.52	2.32	2.49
3362	NYSE	GTE	Mon, Nov 23, 2015	2.30	2.39	2.28	2.29
3361	NYSE	GTE	Fri, Nov 20, 2015	2.29	2.32	2.24	2.29
3360	NYSE	GTE	Thu, Nov 19, 2015	2.29	2.37	2.27	2.28
3359	NYSE	GTE	Wed, Nov 18, 2015	2.38	2.40	2.25	2.33
3358	NYSE	GTE	Tue, Nov 17, 2015	2.38	2.41	2.29	2.32
3357	NYSE	GTE	Mon, Nov 16, 2015	2.25	2.38	2.23	2.37
3356	NYSE	GTE	Fri, Nov 13, 2015	2.36	2.36	2.21	2.25
3355	NYSE	GTE	Thu, Nov 12, 2015	2.45	2.53	2.39	2.39
3354	NYSE	GTE	Wed, Nov 11, 2015	2.59	2.60	2.49	2.53
3353	NYSE	GTE	Tue, Nov 10, 2015	2.51	2.64	2.47	2.61
3352	NYSE	GTE	Mon, Nov 9, 2015	2.50	2.55	2.43	2.54
3351	NYSE	GTE	Fri, Nov 6, 2015	2.47	2.51	2.44	2.50
3350	NYSE	GTE	Thu, Nov 5, 2015	2.58	2.59	2.44	2.51
3349	NYSE	GTE	Wed, Nov 4, 2015	2.46	2.57	2.46	2.56
3348	NYSE	GTE	Tue, Nov 3, 2015	2.45	2.58	2.44	2.47
3347	NYSE	GTE	Mon, Nov 2, 2015	2.39	2.47	2.37	2.42
3346	NYSE	GTE	Fri, Oct 30, 2015	2.46	2.50	2.39	2.40
3345	NYSE	GTE	Thu, Oct 29, 2015	2.44	2.56	2.42	2.44
3344	NYSE	GTE	Wed, Oct 28, 2015	2.25	2.46	2.25	2.43
3343	NYSE	GTE	Tue, Oct 27, 2015	2.28	2.28	2.19	2.23
3342	NYSE	GTE	Mon, Oct 26, 2015	2.41	2.42	2.30	2.30
3341	NYSE	GTE	Fri, Oct 23, 2015	2.41	2.49	2.34	2.43
3340	NYSE	GTE	Thu, Oct 22, 2015	2.37	2.45	2.34	2.41
3339	NYSE	GTE	Wed, Oct 21, 2015	2.50	2.50	2.33	2.35
3338	NYSE	GTE	Tue, Oct 20, 2015	2.52	2.61	2.49	2.49
3337	NYSE	GTE	Mon, Oct 19, 2015	2.55	2.58	2.45	2.50
3336	NYSE	GTE	Fri, Oct 16, 2015	2.74	2.80	2.59	2.59
3335	NYSE	GTE	Thu, Oct 15, 2015	2.67	2.76	2.58	2.76
3334	NYSE	GTE	Wed, Oct 14, 2015	2.65	2.71	2.63	2.68
3333	NYSE	GTE	Tue, Oct 13, 2015	2.62	2.80	2.55	2.65
3332	NYSE	GTE	Mon, Oct 12, 2015	2.78	2.78	2.61	2.64
3331	NYSE	GTE	Fri, Oct 9, 2015	2.94	2.97	2.76	2.77
3330	NYSE	GTE	Thu, Oct 8, 2015	2.70	2.91	2.69	2.91
3329	NYSE	GTE	Wed, Oct 7, 2015	2.70	2.79	2.59	2.70
3328	NYSE	GTE	Tue, Oct 6, 2015	2.52	2.77	2.52	2.65
3327	NYSE	GTE	Mon, Oct 5, 2015	2.39	2.51	2.39	2.49
3326	NYSE	GTE	Fri, Oct 2, 2015	2.24	2.39	2.24	2.37
3325	NYSE	GTE	Thu, Oct 1, 2015	2.22	2.29	2.18	2.27
3324	NYSE	GTE	Wed, Sep 30, 2015	2.22	2.30	2.13	2.13
3323	NYSE	GTE	Tue, Sep 29, 2015	2.23	2.31	2.19	2.22
3322	NYSE	GTE	Mon, Sep 28, 2015	2.26	2.27	2.18	2.21
3321	NYSE	GTE	Fri, Sep 25, 2015	2.32	2.34	2.26	2.31
3320	NYSE	GTE	Thu, Sep 24, 2015	2.26	2.33	2.23	2.29
3319	NYSE	GTE	Wed, Sep 23, 2015	2.30	2.35	2.26	2.26
3318	NYSE	GTE	Tue, Sep 22, 2015	2.30	2.36	2.25	2.30
3317	NYSE	GTE	Mon, Sep 21, 2015	2.46	2.52	2.36	2.38
3316	NYSE	GTE	Fri, Sep 18, 2015	2.42	2.46	2.29	2.40
3315	NYSE	GTE	Thu, Sep 17, 2015	2.35	2.48	2.35	2.48
3314	NYSE	GTE	Wed, Sep 16, 2015	2.15	2.38	2.15	2.36
3313	NYSE	GTE	Tue, Sep 15, 2015	2.20	2.26	2.08	2.12
3312	NYSE	GTE	Mon, Sep 14, 2015	2.27	2.27	2.15	2.18
3311	NYSE	GTE	Fri, Sep 11, 2015	2.42	2.49	2.25	2.25
3310	NYSE	GTE	Thu, Sep 10, 2015	2.39	2.43	2.30	2.42
3309	NYSE	GTE	Wed, Sep 9, 2015	2.46	2.54	2.37	2.40
3308	NYSE	GTE	Tue, Sep 8, 2015	2.44	2.48	2.32	2.46
3307	NYSE	GTE	Fri, Sep 4, 2015	2.34	2.43	2.29	2.40
3306	NYSE	GTE	Thu, Sep 3, 2015	2.32	2.46	2.32	2.39
3305	NYSE	GTE	Wed, Sep 2, 2015	2.45	2.47	2.32	2.33
3304	NYSE	GTE	Tue, Sep 1, 2015	2.39	2.48	2.34	2.37
3303	NYSE	GTE	Mon, Aug 31, 2015	2.35	2.54	2.26	2.49
3302	NYSE	GTE	Fri, Aug 28, 2015	2.16	2.46	2.15	2.41
3301	NYSE	GTE	Thu, Aug 27, 2015	1.96	2.20	1.95	2.18
3300	NYSE	GTE	Wed, Aug 26, 2015	1.95	2.00	1.89	1.91
3299	NYSE	GTE	Tue, Aug 25, 2015	1.99	2.01	1.88	1.94
3298	NYSE	GTE	Mon, Aug 24, 2015	1.93	1.99	1.86	1.91
3297	NYSE	GTE	Fri, Aug 21, 2015	2.07	2.11	2.03	2.05
3296	NYSE	GTE	Thu, Aug 20, 2015	2.06	2.11	2.04	2.08
3295	NYSE	GTE	Wed, Aug 19, 2015	2.14	2.15	2.05	2.07
3294	NYSE	GTE	Tue, Aug 18, 2015	2.15	2.18	2.11	2.15
3293	NYSE	GTE	Mon, Aug 17, 2015	2.31	2.33	2.16	2.16
3292	NYSE	GTE	Fri, Aug 14, 2015	2.26	2.37	2.26	2.33
3291	NYSE	GTE	Thu, Aug 13, 2015	2.29	2.35	2.25	2.29
3290	NYSE	GTE	Wed, Aug 12, 2015	2.30	2.37	2.27	2.32
3289	NYSE	GTE	Tue, Aug 11, 2015	2.22	2.29	2.20	2.29
3288	NYSE	GTE	Mon, Aug 10, 2015	2.16	2.33	2.14	2.30
3287	NYSE	GTE	Fri, Aug 7, 2015	2.22	2.26	2.13	2.14
3286	NYSE	GTE	Thu, Aug 6, 2015	2.13	2.29	2.11	2.25
3285	NYSE	GTE	Wed, Aug 5, 2015	2.17	2.32	2.16	2.18
3284	NYSE	GTE	Tue, Aug 4, 2015	2.13	2.28	2.12	2.19
3283	NYSE	GTE	Mon, Aug 3, 2015	2.16	2.21	2.09	2.09
3282	NYSE	GTE	Fri, Jul 31, 2015	2.20	2.25	2.17	2.20
3281	NYSE	GTE	Thu, Jul 30, 2015	2.23	2.29	2.18	2.23
3280	NYSE	GTE	Wed, Jul 29, 2015	2.16	2.26	2.08	2.26
3279	NYSE	GTE	Tue, Jul 28, 2015	2.15	2.16	2.05	2.12
3278	NYSE	GTE	Mon, Jul 27, 2015	2.10	2.12	2.05	2.07
3277	NYSE	GTE	Fri, Jul 24, 2015	2.22	2.22	2.08	2.11
3276	NYSE	GTE	Thu, Jul 23, 2015	2.33	2.37	2.12	2.19
3275	NYSE	GTE	Wed, Jul 22, 2015	2.30	2.33	2.24	2.30
3274	NYSE	GTE	Tue, Jul 21, 2015	2.33	2.41	2.29	2.33
3273	NYSE	GTE	Mon, Jul 20, 2015	2.42	2.46	2.29	2.30
3272	NYSE	GTE	Fri, Jul 17, 2015	2.50	2.51	2.38	2.41
3271	NYSE	GTE	Thu, Jul 16, 2015	2.64	2.66	2.50	2.50
3270	NYSE	GTE	Wed, Jul 15, 2015	2.73	2.77	2.63	2.64
3269	NYSE	GTE	Tue, Jul 14, 2015	2.63	2.84	2.60	2.77
3268	NYSE	GTE	Mon, Jul 13, 2015	2.68	2.68	2.60	2.66
3267	NYSE	GTE	Fri, Jul 10, 2015	2.69	2.72	2.64	2.69
3266	NYSE	GTE	Thu, Jul 9, 2015	2.74	2.80	2.68	2.69
3265	NYSE	GTE	Wed, Jul 8, 2015	2.81	2.83	2.63	2.68
3264	NYSE	GTE	Tue, Jul 7, 2015	2.70	2.85	2.61	2.83
3263	NYSE	GTE	Mon, Jul 6, 2015	2.79	2.79	2.56	2.72
3262	NYSE	GTE	Thu, Jul 2, 2015	2.94	2.94	2.88	2.89
3261	NYSE	GTE	Wed, Jul 1, 2015	2.98	3.06	2.91	2.92
3260	NYSE	GTE	Tue, Jun 30, 2015	2.99	3.08	2.96	2.98
3259	NYSE	GTE	Mon, Jun 29, 2015	3.07	3.07	2.99	3.01
3258	NYSE	GTE	Fri, Jun 26, 2015	3.11	3.20	3.06	3.08
3257	NYSE	GTE	Thu, Jun 25, 2015	3.24	3.31	3.06	3.11
3256	NYSE	GTE	Wed, Jun 24, 2015	3.00	3.12	2.96	3.06
3255	NYSE	GTE	Tue, Jun 23, 2015	2.93	3.04	2.92	3.02
3254	NYSE	GTE	Mon, Jun 22, 2015	3.01	3.01	2.92	2.95
3253	NYSE	GTE	Fri, Jun 19, 2015	2.98	3.06	2.96	3.00
3252	NYSE	GTE	Thu, Jun 18, 2015	3.04	3.07	3.00	3.02
3251	NYSE	GTE	Wed, Jun 17, 2015	3.07	3.11	3.01	3.03
3250	NYSE	GTE	Tue, Jun 16, 2015	3.05	3.10	3.00	3.01
3249	NYSE	GTE	Mon, Jun 15, 2015	3.03	3.09	2.99	3.04
3248	NYSE	GTE	Fri, Jun 12, 2015	2.99	3.09	2.99	3.06
3247	NYSE	GTE	Thu, Jun 11, 2015	3.09	3.09	2.99	3.04
3246	NYSE	GTE	Wed, Jun 10, 2015	3.18	3.18	3.05	3.07
3245	NYSE	GTE	Tue, Jun 9, 2015	2.97	2.98	2.88	2.92
3244	NYSE	GTE	Mon, Jun 8, 2015	2.94	2.96	2.90	2.91
3243	NYSE	GTE	Fri, Jun 5, 2015	2.92	3.01	2.90	2.96
3242	NYSE	GTE	Thu, Jun 4, 2015	2.94	2.99	2.92	2.94
3241	NYSE	GTE	Wed, Jun 3, 2015	3.03	3.05	2.97	2.98
3240	NYSE	GTE	Tue, Jun 2, 2015	2.94	3.08	2.90	3.04
3239	NYSE	GTE	Mon, Jun 1, 2015	2.89	2.93	2.89	2.92
3238	NYSE	GTE	Fri, May 29, 2015	2.90	2.95	2.88	2.90
3237	NYSE	GTE	Thu, May 28, 2015	2.97	2.99	2.83	2.91
3236	NYSE	GTE	Wed, May 27, 2015	3.15	3.16	2.97	3.02
3235	NYSE	GTE	Tue, May 26, 2015	3.29	3.29	3.16	3.16
3234	NYSE	GTE	Fri, May 22, 2015	3.39	3.44	3.32	3.33
3233	NYSE	GTE	Thu, May 21, 2015	3.42	3.46	3.38	3.41
3232	NYSE	GTE	Wed, May 20, 2015	3.38	3.42	3.36	3.41
3231	NYSE	GTE	Tue, May 19, 2015	3.46	3.48	3.33	3.41
3230	NYSE	GTE	Mon, May 18, 2015	3.58	3.58	3.45	3.53
3229	NYSE	GTE	Fri, May 15, 2015	3.55	3.64	3.50	3.58
3228	NYSE	GTE	Thu, May 14, 2015	3.68	3.73	3.56	3.56
3227	NYSE	GTE	Wed, May 13, 2015	3.74	3.77	3.60	3.68
3226	NYSE	GTE	Tue, May 12, 2015	3.73	3.80	3.68	3.69
3225	NYSE	GTE	Mon, May 11, 2015	3.80	3.80	3.66	3.71
3224	NYSE	GTE	Fri, May 8, 2015	3.55	3.79	3.55	3.73
3223	NYSE	GTE	Thu, May 7, 2015	3.80	3.80	3.55	3.65
3222	NYSE	GTE	Wed, May 6, 2015	3.90	3.99	3.83	3.87
3221	NYSE	GTE	Tue, May 5, 2015	3.82	3.97	3.77	3.84
3220	NYSE	GTE	Mon, May 4, 2015	3.81	3.88	3.77	3.81
3219	NYSE	GTE	Fri, May 1, 2015	3.70	3.80	3.60	3.77
3218	NYSE	GTE	Thu, Apr 30, 2015	3.74	3.75	3.65	3.72
3217	NYSE	GTE	Wed, Apr 29, 2015	3.66	3.83	3.63	3.74
3216	NYSE	GTE	Tue, Apr 28, 2015	3.65	3.67	3.58	3.65
3215	NYSE	GTE	Mon, Apr 27, 2015	3.62	3.71	3.56	3.61
3214	NYSE	GTE	Fri, Apr 24, 2015	3.60	3.68	3.54	3.59
3213	NYSE	GTE	Thu, Apr 23, 2015	3.61	3.74	3.56	3.62
3212	NYSE	GTE	Wed, Apr 22, 2015	3.63	3.90	3.55	3.55
3211	NYSE	GTE	Tue, Apr 21, 2015	3.39	3.57	3.14	3.52
3210	NYSE	GTE	Mon, Apr 20, 2015	3.52	3.58	3.38	3.38
3209	NYSE	GTE	Fri, Apr 17, 2015	3.73	3.75	3.42	3.52
3208	NYSE	GTE	Thu, Apr 16, 2015	3.52	3.82	3.38	3.73
3207	NYSE	GTE	Wed, Apr 15, 2015	3.28	3.55	3.17	3.54
3206	NYSE	GTE	Tue, Apr 14, 2015	3.15	3.33	3.13	3.31
3205	NYSE	GTE	Mon, Apr 13, 2015	3.00	3.15	2.93	3.11
3204	NYSE	GTE	Fri, Apr 10, 2015	2.93	3.05	2.91	3.00
3203	NYSE	GTE	Thu, Apr 9, 2015	2.98	3.05	2.88	2.93
3202	NYSE	GTE	Wed, Apr 8, 2015	2.95	3.01	2.87	2.97
3201	NYSE	GTE	Tue, Apr 7, 2015	2.83	2.98	2.78	2.97
3200	NYSE	GTE	Mon, Apr 6, 2015	2.80	2.88	2.76	2.84
3199	NYSE	GTE	Thu, Apr 2, 2015	2.72	2.83	2.69	2.73
3198	NYSE	GTE	Wed, Apr 1, 2015	2.75	2.82	2.66	2.72
3197	NYSE	GTE	Tue, Mar 31, 2015	2.54	2.87	2.53	2.73
3196	NYSE	GTE	Mon, Mar 30, 2015	2.65	2.65	2.54	2.59
3195	NYSE	GTE	Fri, Mar 27, 2015	2.66	2.72	2.60	2.62
3194	NYSE	GTE	Thu, Mar 26, 2015	2.80	2.80	2.61	2.71
3193	NYSE	GTE	Wed, Mar 25, 2015	2.66	2.75	2.61	2.73
3192	NYSE	GTE	Tue, Mar 24, 2015	2.66	2.68	2.61	2.64
3191	NYSE	GTE	Mon, Mar 23, 2015	2.54	2.69	2.51	2.65
3190	NYSE	GTE	Fri, Mar 20, 2015	2.59	2.62	2.50	2.54
3189	NYSE	GTE	Thu, Mar 19, 2015	2.36	2.52	2.36	2.51
3188	NYSE	GTE	Wed, Mar 18, 2015	2.33	2.46	2.28	2.44
3187	NYSE	GTE	Tue, Mar 17, 2015	2.27	2.36	2.20	2.36
3186	NYSE	GTE	Mon, Mar 16, 2015	2.36	2.40	2.26	2.30
3185	NYSE	GTE	Fri, Mar 13, 2015	2.54	2.56	2.39	2.40
3184	NYSE	GTE	Thu, Mar 12, 2015	2.69	2.72	2.54	2.56
3183	NYSE	GTE	Wed, Mar 11, 2015	2.61	2.73	2.57	2.69
3182	NYSE	GTE	Tue, Mar 10, 2015	2.57	2.73	2.57	2.62
3181	NYSE	GTE	Mon, Mar 9, 2015	2.72	2.80	2.64	2.70
3180	NYSE	GTE	Fri, Mar 6, 2015	2.71	2.74	2.63	2.70
3179	NYSE	GTE	Thu, Mar 5, 2015	2.75	2.78	2.65	2.69
3178	NYSE	GTE	Wed, Mar 4, 2015	2.63	2.75	2.58	2.75
3177	NYSE	GTE	Tue, Mar 3, 2015	2.55	2.61	2.50	2.60
3176	NYSE	GTE	Mon, Mar 2, 2015	2.48	2.55	2.38	2.53
3175	NYSE	GTE	Fri, Feb 27, 2015	2.58	2.61	2.51	2.53
3174	NYSE	GTE	Thu, Feb 26, 2015	2.55	2.61	2.51	2.56
3173	NYSE	GTE	Wed, Feb 25, 2015	2.58	2.63	2.56	2.59
3172	NYSE	GTE	Tue, Feb 24, 2015	2.62	2.69	2.56	2.60
3171	NYSE	GTE	Mon, Feb 23, 2015	2.57	2.62	2.50	2.59
3170	NYSE	GTE	Fri, Feb 20, 2015	2.76	2.76	2.59	2.61
3169	NYSE	GTE	Thu, Feb 19, 2015	2.64	2.73	2.58	2.68
3168	NYSE	GTE	Wed, Feb 18, 2015	2.77	2.87	2.75	2.78
3167	NYSE	GTE	Tue, Feb 17, 2015	2.94	2.94	2.80	2.89
3166	NYSE	GTE	Fri, Feb 13, 2015	2.85	2.85	2.76	2.83
3165	NYSE	GTE	Thu, Feb 12, 2015	2.75	2.82	2.71	2.75
3164	NYSE	GTE	Wed, Feb 11, 2015	2.62	2.73	2.56	2.66
3163	NYSE	GTE	Tue, Feb 10, 2015	2.77	2.82	2.55	2.68
3162	NYSE	GTE	Mon, Feb 9, 2015	2.81	3.00	2.79	2.86
3161	NYSE	GTE	Fri, Feb 6, 2015	2.74	2.80	2.69	2.75
3160	NYSE	GTE	Thu, Feb 5, 2015	2.47	2.64	2.47	2.61
3159	NYSE	GTE	Wed, Feb 4, 2015	2.47	2.52	2.37	2.44
3158	NYSE	GTE	Tue, Feb 3, 2015	2.49	2.63	2.42	2.54
3157	NYSE	GTE	Mon, Feb 2, 2015	2.30	2.39	2.26	2.28
3156	NYSE	GTE	Fri, Jan 30, 2015	2.08	2.18	2.07	2.14
3155	NYSE	GTE	Thu, Jan 29, 2015	2.14	2.18	2.06	2.10
3154	NYSE	GTE	Wed, Jan 28, 2015	2.20	2.24	2.11	2.13
3153	NYSE	GTE	Tue, Jan 27, 2015	2.24	2.28	2.15	2.18
3152	NYSE	GTE	Mon, Jan 26, 2015	2.29	2.30	2.18	2.21
3151	NYSE	GTE	Fri, Jan 23, 2015	2.37	2.40	2.25	2.26
3150	NYSE	GTE	Thu, Jan 22, 2015	2.44	2.45	2.34	2.38
3149	NYSE	GTE	Wed, Jan 21, 2015	2.43	2.48	2.32	2.41
3148	NYSE	GTE	Tue, Jan 20, 2015	2.89	2.90	2.12	2.36
3147	NYSE	GTE	Fri, Jan 16, 2015	3.30	3.63	3.28	3.60
3146	NYSE	GTE	Thu, Jan 15, 2015	3.57	3.58	3.24	3.25
3145	NYSE	GTE	Wed, Jan 14, 2015	3.22	3.50	3.20	3.47
3144	NYSE	GTE	Tue, Jan 13, 2015	3.33	3.37	3.16	3.23
3143	NYSE	GTE	Mon, Jan 12, 2015	3.39	3.39	3.13	3.17
3142	NYSE	GTE	Fri, Jan 9, 2015	3.39	3.47	3.29	3.44
3141	NYSE	GTE	Thu, Jan 8, 2015	3.40	3.47	3.37	3.37
3140	NYSE	GTE	Wed, Jan 7, 2015	3.50	3.54	3.37	3.39
3139	NYSE	GTE	Tue, Jan 6, 2015	3.47	3.52	3.37	3.46
3138	NYSE	GTE	Mon, Jan 5, 2015	3.86	3.87	3.45	3.47
3137	NYSE	GTE	Fri, Jan 2, 2015	3.79	3.95	3.71	3.93
3136	NYSE	GTE	Wed, Dec 31, 2014	3.72	3.87	3.62	3.85
3135	NYSE	GTE	Tue, Dec 30, 2014	3.76	3.85	3.68	3.78
3134	NYSE	GTE	Mon, Dec 29, 2014	3.86	3.93	3.73	3.77
3133	NYSE	GTE	Fri, Dec 26, 2014	3.89	3.96	3.82	3.85
3132	NYSE	GTE	Wed, Dec 24, 2014	3.83	3.92	3.69	3.86
3131	NYSE	GTE	Tue, Dec 23, 2014	3.80	3.92	3.76	3.92
3130	NYSE	GTE	Mon, Dec 22, 2014	3.88	3.90	3.68	3.75
3129	NYSE	GTE	Fri, Dec 19, 2014	3.79	3.94	3.73	3.94
3128	NYSE	GTE	Thu, Dec 18, 2014	3.78	3.88	3.62	3.78
3127	NYSE	GTE	Wed, Dec 17, 2014	3.37	3.85	3.37	3.70
3126	NYSE	GTE	Tue, Dec 16, 2014	3.12	3.50	3.10	3.37
3125	NYSE	GTE	Mon, Dec 15, 2014	3.11	3.24	3.09	3.11
3124	NYSE	GTE	Fri, Dec 12, 2014	3.16	3.26	3.08	3.13
3123	NYSE	GTE	Thu, Dec 11, 2014	3.30	3.42	3.17	3.20
3122	NYSE	GTE	Wed, Dec 10, 2014	3.33	3.39	3.22	3.31
3121	NYSE	GTE	Tue, Dec 9, 2014	3.39	3.58	3.39	3.42
3120	NYSE	GTE	Mon, Dec 8, 2014	3.58	3.61	3.32	3.44
3119	NYSE	GTE	Fri, Dec 5, 2014	3.60	3.70	3.55	3.61
3118	NYSE	GTE	Thu, Dec 4, 2014	3.68	3.73	3.57	3.62
3117	NYSE	GTE	Wed, Dec 3, 2014	3.66	3.92	3.60	3.72
3116	NYSE	GTE	Tue, Dec 2, 2014	3.60	3.75	3.53	3.61
3115	NYSE	GTE	Mon, Dec 1, 2014	3.80	3.80	3.53	3.53
3114	NYSE	GTE	Fri, Nov 28, 2014	4.27	4.33	3.81	3.82
3113	NYSE	GTE	Wed, Nov 26, 2014	4.66	4.68	4.39	4.40
3112	NYSE	GTE	Tue, Nov 25, 2014	4.79	4.80	4.56	4.64
3111	NYSE	GTE	Mon, Nov 24, 2014	4.90	4.90	4.66	4.76
3110	NYSE	GTE	Fri, Nov 21, 2014	4.93	5.20	4.80	4.93
3109	NYSE	GTE	Thu, Nov 20, 2014	4.58	4.87	4.51	4.85
3108	NYSE	GTE	Wed, Nov 19, 2014	4.54	4.61	4.46	4.54
3107	NYSE	GTE	Tue, Nov 18, 2014	4.62	4.62	4.47	4.54
3106	NYSE	GTE	Mon, Nov 17, 2014	4.70	4.70	4.46	4.62
3105	NYSE	GTE	Fri, Nov 14, 2014	4.47	4.63	4.41	4.59
3104	NYSE	GTE	Thu, Nov 13, 2014	4.56	4.66	4.51	4.50
3103	NYSE	GTE	Wed, Nov 12, 2014	4.55	4.70	4.51	4.61
3102	NYSE	GTE	Tue, Nov 11, 2014	4.48	4.64	4.42	4.58
3101	NYSE	GTE	Mon, Nov 10, 2014	4.65	4.76	4.47	4.48
3100	NYSE	GTE	Fri, Nov 7, 2014	4.64	4.76	4.61	4.62
3099	NYSE	GTE	Thu, Nov 6, 2014	4.39	4.61	4.35	4.59
3098	NYSE	GTE	Wed, Nov 5, 2014	4.27	4.49	4.19	4.43
3097	NYSE	GTE	Tue, Nov 4, 2014	4.47	4.47	4.16	4.23
3096	NYSE	GTE	Mon, Nov 3, 2014	4.57	4.65	4.43	4.47
3095	NYSE	GTE	Fri, Oct 31, 2014	4.56	4.57	4.39	4.56
3094	NYSE	GTE	Thu, Oct 30, 2014	4.70	4.72	4.55	4.61
3093	NYSE	GTE	Wed, Oct 29, 2014	4.75	4.86	4.67	4.72
3092	NYSE	GTE	Tue, Oct 28, 2014	4.56	4.71	4.52	4.69
3091	NYSE	GTE	Mon, Oct 27, 2014	4.72	4.72	4.48	4.56
3090	NYSE	GTE	Fri, Oct 24, 2014	4.89	4.92	4.76	4.80
3089	NYSE	GTE	Thu, Oct 23, 2014	4.96	5.05	4.88	4.90
3088	NYSE	GTE	Wed, Oct 22, 2014	5.12	5.12	4.89	4.89
3087	NYSE	GTE	Tue, Oct 21, 2014	5.03	5.15	5.00	5.08
3086	NYSE	GTE	Mon, Oct 20, 2014	4.69	5.00	4.69	4.90
3085	NYSE	GTE	Fri, Oct 17, 2014	4.72	4.95	4.67	4.68
3084	NYSE	GTE	Thu, Oct 16, 2014	4.24	4.70	4.22	4.66
3083	NYSE	GTE	Wed, Oct 15, 2014	4.24	4.56	4.24	4.49
3082	NYSE	GTE	Tue, Oct 14, 2014	4.80	4.88	4.48	4.50
3081	NYSE	GTE	Mon, Oct 13, 2014	4.64	4.88	4.62	4.81
3080	NYSE	GTE	Fri, Oct 10, 2014	4.70	4.79	4.57	4.64
3079	NYSE	GTE	Thu, Oct 9, 2014	4.88	4.88	4.68	4.74
3078	NYSE	GTE	Wed, Oct 8, 2014	4.95	4.95	4.68	4.88
3077	NYSE	GTE	Tue, Oct 7, 2014	5.00	5.11	4.96	4.98
3076	NYSE	GTE	Mon, Oct 6, 2014	5.14	5.20	5.02	5.04
3075	NYSE	GTE	Fri, Oct 3, 2014	5.09	5.23	5.09	5.13
3074	NYSE	GTE	Thu, Oct 2, 2014	5.37	5.37	4.97	5.16
3073	NYSE	GTE	Wed, Oct 1, 2014	5.56	5.56	5.37	5.43
3072	NYSE	GTE	Tue, Sep 30, 2014	5.74	5.75	5.52	5.54
3071	NYSE	GTE	Mon, Sep 29, 2014	5.65	5.77	5.58	5.73
3070	NYSE	GTE	Fri, Sep 26, 2014	5.58	5.75	5.53	5.70
3069	NYSE	GTE	Thu, Sep 25, 2014	5.60	5.66	5.50	5.57
3068	NYSE	GTE	Wed, Sep 24, 2014	5.60	5.61	5.43	5.61
3067	NYSE	GTE	Tue, Sep 23, 2014	5.64	5.72	5.61	5.61
3066	NYSE	GTE	Mon, Sep 22, 2014	5.89	5.92	5.64	5.66
3065	NYSE	GTE	Fri, Sep 19, 2014	5.99	6.03	5.90	5.94
3064	NYSE	GTE	Thu, Sep 18, 2014	6.05	6.13	5.98	6.00
3063	NYSE	GTE	Wed, Sep 17, 2014	6.27	6.28	6.01	6.05
3062	NYSE	GTE	Tue, Sep 16, 2014	6.11	6.42	6.11	6.27
3061	NYSE	GTE	Mon, Sep 15, 2014	6.08	6.15	6.03	6.11
3060	NYSE	GTE	Fri, Sep 12, 2014	6.17	6.18	6.08	6.09
3059	NYSE	GTE	Thu, Sep 11, 2014	6.07	6.26	6.05	6.17
3058	NYSE	GTE	Wed, Sep 10, 2014	6.19	6.23	6.05	6.12
3057	NYSE	GTE	Tue, Sep 9, 2014	6.31	6.35	6.20	6.22
3056	NYSE	GTE	Mon, Sep 8, 2014	6.44	6.47	6.31	6.37
3055	NYSE	GTE	Fri, Sep 5, 2014	6.53	6.57	6.37	6.51
3054	NYSE	GTE	Thu, Sep 4, 2014	6.70	6.72	6.55	6.56
3053	NYSE	GTE	Wed, Sep 3, 2014	6.67	6.69	6.58	6.69
3052	NYSE	GTE	Tue, Sep 2, 2014	6.71	6.71	6.56	6.61
3051	NYSE	GTE	Fri, Aug 29, 2014	6.69	6.78	6.64	6.71
3050	NYSE	GTE	Thu, Aug 28, 2014	6.74	6.74	6.66	6.67
3049	NYSE	GTE	Wed, Aug 27, 2014	6.70	6.76	6.65	6.73
3048	NYSE	GTE	Tue, Aug 26, 2014	6.51	6.67	6.49	6.66
3047	NYSE	GTE	Mon, Aug 25, 2014	6.50	6.55	6.43	6.48
3046	NYSE	GTE	Fri, Aug 22, 2014	6.58	6.64	6.49	6.51
3045	NYSE	GTE	Thu, Aug 21, 2014	6.55	6.64	6.51	6.63
3044	NYSE	GTE	Wed, Aug 20, 2014	6.52	6.57	6.51	6.54
3043	NYSE	GTE	Tue, Aug 19, 2014	6.49	6.63	6.46	6.52
3042	NYSE	GTE	Mon, Aug 18, 2014	6.46	6.52	6.45	6.49
3041	NYSE	GTE	Fri, Aug 15, 2014	6.47	6.53	6.44	6.46
3040	NYSE	GTE	Thu, Aug 14, 2014	6.49	6.49	6.38	6.42
3039	NYSE	GTE	Wed, Aug 13, 2014	6.36	6.50	6.36	6.47
3038	NYSE	GTE	Tue, Aug 12, 2014	6.44	6.45	6.31	6.35
3037	NYSE	GTE	Mon, Aug 11, 2014	6.44	6.52	6.41	6.44
3036	NYSE	GTE	Fri, Aug 8, 2014	6.40	6.42	6.27	6.41
3035	NYSE	GTE	Thu, Aug 7, 2014	6.55	6.56	6.39	6.41
3034	NYSE	GTE	Wed, Aug 6, 2014	6.58	6.68	6.55	6.59
3033	NYSE	GTE	Tue, Aug 5, 2014	6.72	6.75	6.53	6.54
3032	NYSE	GTE	Mon, Aug 4, 2014	6.63	6.81	6.60	6.80
3031	NYSE	GTE	Fri, Aug 1, 2014	6.61	6.67	6.57	6.63
3030	NYSE	GTE	Thu, Jul 31, 2014	6.71	6.71	6.57	6.64
3029	NYSE	GTE	Wed, Jul 30, 2014	6.91	6.92	6.73	6.75
3028	NYSE	GTE	Tue, Jul 29, 2014	7.00	7.02	6.87	6.88
3027	NYSE	GTE	Mon, Jul 28, 2014	7.12	7.18	7.05	7.05
3026	NYSE	GTE	Fri, Jul 25, 2014	7.13	7.16	7.09	7.14
3025	NYSE	GTE	Thu, Jul 24, 2014	7.27	7.27	7.14	7.19
3024	NYSE	GTE	Wed, Jul 23, 2014	7.24	7.27	7.17	7.23
3023	NYSE	GTE	Tue, Jul 22, 2014	7.23	7.29	7.20	7.24
3022	NYSE	GTE	Mon, Jul 21, 2014	7.21	7.21	7.07	7.20
3021	NYSE	GTE	Fri, Jul 18, 2014	7.13	7.28	7.10	7.22
3020	NYSE	GTE	Thu, Jul 17, 2014	7.24	7.34	7.14	7.14
3019	NYSE	GTE	Wed, Jul 16, 2014	7.19	7.27	7.13	7.27
3018	NYSE	GTE	Tue, Jul 15, 2014	7.20	7.25	7.10	7.15
3017	NYSE	GTE	Mon, Jul 14, 2014	7.24	7.37	7.23	7.26
3016	NYSE	GTE	Fri, Jul 11, 2014	7.48	7.48	7.29	7.30
3015	NYSE	GTE	Thu, Jul 10, 2014	7.48	7.57	7.44	7.48
3014	NYSE	GTE	Wed, Jul 9, 2014	7.74	7.74	7.45	7.50
3013	NYSE	GTE	Tue, Jul 8, 2014	7.79	7.83	7.62	7.76
3012	NYSE	GTE	Mon, Jul 7, 2014	7.94	8.00	7.75	7.77
3011	NYSE	GTE	Thu, Jul 3, 2014	7.98	8.05	7.96	7.99
3010	NYSE	GTE	Wed, Jul 2, 2014	8.12	8.15	7.83	8.01
3009	NYSE	GTE	Tue, Jul 1, 2014	8.15	8.18	8.02	8.04
3008	NYSE	GTE	Mon, Jun 30, 2014	7.94	8.14	7.90	8.12
3007	NYSE	GTE	Fri, Jun 27, 2014	7.68	7.94	7.68	7.93
3006	NYSE	GTE	Thu, Jun 26, 2014	7.60	7.76	7.60	7.72
3005	NYSE	GTE	Wed, Jun 25, 2014	7.54	7.68	7.54	7.65
3004	NYSE	GTE	Tue, Jun 24, 2014	7.71	7.84	7.56	7.60
3003	NYSE	GTE	Mon, Jun 23, 2014	7.77	7.79	7.63	7.73
3002	NYSE	GTE	Fri, Jun 20, 2014	7.78	7.78	7.71	7.78
3001	NYSE	GTE	Thu, Jun 19, 2014	7.79	7.79	7.66	7.72
3000	NYSE	GTE	Wed, Jun 18, 2014	7.57	7.79	7.56	7.75
2999	NYSE	GTE	Tue, Jun 17, 2014	7.62	7.69	7.56	7.57
2998	NYSE	GTE	Mon, Jun 16, 2014	7.58	7.73	7.54	7.61
2997	NYSE	GTE	Fri, Jun 13, 2014	7.64	7.64	7.52	7.59
2996	NYSE	GTE	Thu, Jun 12, 2014	7.45	7.62	7.45	7.61
2995	NYSE	GTE	Wed, Jun 11, 2014	7.31	7.47	7.24	7.46
2994	NYSE	GTE	Tue, Jun 10, 2014	7.21	7.29	7.18	7.26
2993	NYSE	GTE	Mon, Jun 9, 2014	7.10	7.28	7.10	7.24
2992	NYSE	GTE	Fri, Jun 6, 2014	7.11	7.19	7.08	7.13
2991	NYSE	GTE	Thu, Jun 5, 2014	6.99	7.19	6.95	7.13
2990	NYSE	GTE	Wed, Jun 4, 2014	7.15	7.20	6.97	6.99
2989	NYSE	GTE	Tue, Jun 3, 2014	7.18	7.21	7.12	7.19
2988	NYSE	GTE	Mon, Jun 2, 2014	7.19	7.27	7.16	7.20
2987	NYSE	GTE	Fri, May 30, 2014	7.25	7.30	7.07	7.22
2986	NYSE	GTE	Thu, May 29, 2014	7.23	7.30	7.16	7.28
2985	NYSE	GTE	Wed, May 28, 2014	7.01	7.22	6.99	7.20
2984	NYSE	GTE	Tue, May 27, 2014	7.16	7.21	7.01	7.07
2983	NYSE	GTE	Fri, May 23, 2014	7.13	7.24	6.90	7.20
2982	NYSE	GTE	Thu, May 22, 2014	7.16	7.22	7.13	7.15
2981	NYSE	GTE	Wed, May 21, 2014	7.11	7.20	7.06	7.15
2980	NYSE	GTE	Tue, May 20, 2014	6.92	7.08	6.89	7.06
2979	NYSE	GTE	Mon, May 19, 2014	6.98	7.06	6.97	6.97
2978	NYSE	GTE	Fri, May 16, 2014	7.02	7.06	6.95	6.97
2977	NYSE	GTE	Thu, May 15, 2014	7.21	7.21	6.76	7.05
2976	NYSE	GTE	Wed, May 14, 2014	7.30	7.36	7.21	7.24
2975	NYSE	GTE	Tue, May 13, 2014	7.32	7.34	7.29	7.31
2974	NYSE	GTE	Mon, May 12, 2014	7.11	7.34	7.06	7.32
2973	NYSE	GTE	Fri, May 9, 2014	7.24	7.25	7.06	7.10
2972	NYSE	GTE	Thu, May 8, 2014	7.11	7.33	7.11	7.24
2971	NYSE	GTE	Wed, May 7, 2014	7.06	7.24	6.59	7.08
2970	NYSE	GTE	Tue, May 6, 2014	7.08	7.16	7.01	7.04
2969	NYSE	GTE	Mon, May 5, 2014	7.10	7.10	7.04	7.08
2968	NYSE	GTE	Fri, May 2, 2014	7.04	7.15	7.03	7.09
2967	NYSE	GTE	Thu, May 1, 2014	7.12	7.16	7.02	7.04
2966	NYSE	GTE	Wed, Apr 30, 2014	7.35	7.35	7.09	7.15
2965	NYSE	GTE	Tue, Apr 29, 2014	7.16	7.38	7.12	7.34
2964	NYSE	GTE	Mon, Apr 28, 2014	7.19	7.24	7.07	7.13
2963	NYSE	GTE	Fri, Apr 25, 2014	7.36	7.40	7.16	7.18
2962	NYSE	GTE	Thu, Apr 24, 2014	7.40	7.42	7.32	7.34
2961	NYSE	GTE	Wed, Apr 23, 2014	7.44	7.44	7.34	7.37
2960	NYSE	GTE	Tue, Apr 22, 2014	7.62	7.62	7.42	7.42
2959	NYSE	GTE	Mon, Apr 21, 2014	7.71	7.72	7.58	7.61
2958	NYSE	GTE	Thu, Apr 17, 2014	7.51	7.80	7.51	7.72
2957	NYSE	GTE	Wed, Apr 16, 2014	7.62	7.66	7.45	7.49
2956	NYSE	GTE	Tue, Apr 15, 2014	7.62	7.66	7.48	7.57
2955	NYSE	GTE	Mon, Apr 14, 2014	7.41	7.65	7.39	7.64
2954	NYSE	GTE	Fri, Apr 11, 2014	7.34	7.48	7.32	7.37
2953	NYSE	GTE	Thu, Apr 10, 2014	7.45	7.55	7.33	7.40
2952	NYSE	GTE	Wed, Apr 9, 2014	7.52	7.58	7.41	7.47
2951	NYSE	GTE	Tue, Apr 8, 2014	7.16	7.50	7.16	7.50
2950	NYSE	GTE	Mon, Apr 7, 2014	7.33	7.41	7.15	7.15
2949	NYSE	GTE	Fri, Apr 4, 2014	7.53	7.55	7.29	7.34
2948	NYSE	GTE	Thu, Apr 3, 2014	7.53	7.57	7.47	7.50
2947	NYSE	GTE	Wed, Apr 2, 2014	7.62	7.64	7.49	7.50
2946	NYSE	GTE	Tue, Apr 1, 2014	7.52	7.63	7.46	7.63
2945	NYSE	GTE	Mon, Mar 31, 2014	7.38	7.50	7.31	7.48
2944	NYSE	GTE	Fri, Mar 28, 2014	7.34	7.38	7.14	7.32
2943	NYSE	GTE	Thu, Mar 27, 2014	7.24	7.36	7.24	7.33
2942	NYSE	GTE	Wed, Mar 26, 2014	7.43	7.43	7.26	7.27
2941	NYSE	GTE	Tue, Mar 25, 2014	7.47	7.49	7.36	7.41
2940	NYSE	GTE	Mon, Mar 24, 2014	7.52	7.53	7.36	7.42
2939	NYSE	GTE	Fri, Mar 21, 2014	7.50	7.57	7.46	7.55
2938	NYSE	GTE	Thu, Mar 20, 2014	7.22	7.58	7.13	7.47
2937	NYSE	GTE	Wed, Mar 19, 2014	7.07	7.12	7.01	7.11
2936	NYSE	GTE	Tue, Mar 18, 2014	6.91	7.12	6.91	7.08
2935	NYSE	GTE	Mon, Mar 17, 2014	6.92	6.95	6.86	6.92
2934	NYSE	GTE	Fri, Mar 14, 2014	6.92	6.96	6.89	6.92
2933	NYSE	GTE	Thu, Mar 13, 2014	6.84	6.93	6.77	6.91
2932	NYSE	GTE	Wed, Mar 12, 2014	6.82	6.87	6.73	6.82
2931	NYSE	GTE	Tue, Mar 11, 2014	6.94	7.00	6.80	6.87
2930	NYSE	GTE	Mon, Mar 10, 2014	7.00	7.03	6.89	6.96
2929	NYSE	GTE	Fri, Mar 7, 2014	7.13	7.13	7.01	7.08
2928	NYSE	GTE	Thu, Mar 6, 2014	7.18	7.27	7.10	7.13
2927	NYSE	GTE	Wed, Mar 5, 2014	7.03	7.13	7.01	7.09
2926	NYSE	GTE	Tue, Mar 4, 2014	7.16	7.19	7.02	7.07
2925	NYSE	GTE	Mon, Mar 3, 2014	7.07	7.18	7.06	7.10
2924	NYSE	GTE	Fri, Feb 28, 2014	7.11	7.14	6.99	7.09
2923	NYSE	GTE	Thu, Feb 27, 2014	7.29	7.30	7.07	7.08
2922	NYSE	GTE	Wed, Feb 26, 2014	7.30	7.35	7.18	7.27
2921	NYSE	GTE	Tue, Feb 25, 2014	7.58	7.63	7.50	7.60
2920	NYSE	GTE	Mon, Feb 24, 2014	7.58	7.69	7.55	7.61
2919	NYSE	GTE	Fri, Feb 21, 2014	7.59	7.72	7.48	7.54
2918	NYSE	GTE	Thu, Feb 20, 2014	7.52	7.62	7.50	7.58
2917	NYSE	GTE	Wed, Feb 19, 2014	7.64	7.69	7.48	7.55
2916	NYSE	GTE	Tue, Feb 18, 2014	7.45	7.73	7.42	7.71
2915	NYSE	GTE	Fri, Feb 14, 2014	7.41	7.51	7.40	7.44
2914	NYSE	GTE	Thu, Feb 13, 2014	7.42	7.45	7.34	7.43
2913	NYSE	GTE	Wed, Feb 12, 2014	7.45	7.57	7.41	7.45
2912	NYSE	GTE	Tue, Feb 11, 2014	7.26	7.50	7.24	7.41
2911	NYSE	GTE	Mon, Feb 10, 2014	7.45	7.45	7.24	7.37
2910	NYSE	GTE	Fri, Feb 7, 2014	7.48	7.52	7.39	7.44
2909	NYSE	GTE	Thu, Feb 6, 2014	7.49	7.57	7.31	7.45
2908	NYSE	GTE	Wed, Feb 5, 2014	7.40	7.46	7.33	7.46
2907	NYSE	GTE	Tue, Feb 4, 2014	7.50	7.59	7.37	7.46
2906	NYSE	GTE	Mon, Feb 3, 2014	7.57	7.68	7.42	7.48
2905	NYSE	GTE	Fri, Jan 31, 2014	7.32	7.57	7.28	7.55
2904	NYSE	GTE	Thu, Jan 30, 2014	7.38	7.55	7.35	7.42
2903	NYSE	GTE	Wed, Jan 29, 2014	7.39	7.50	7.25	7.29
2902	NYSE	GTE	Tue, Jan 28, 2014	7.40	7.53	7.33	7.49
2901	NYSE	GTE	Mon, Jan 27, 2014	7.44	7.47	7.16	7.36
2900	NYSE	GTE	Fri, Jan 24, 2014	7.50	7.54	7.31	7.34
2899	NYSE	GTE	Thu, Jan 23, 2014	7.69	7.76	7.51	7.56
2898	NYSE	GTE	Wed, Jan 22, 2014	7.58	7.88	7.54	7.74
2897	NYSE	GTE	Tue, Jan 21, 2014	7.03	7.15	7.03	7.13
2896	NYSE	GTE	Fri, Jan 17, 2014	7.08	7.10	7.01	7.05
2895	NYSE	GTE	Thu, Jan 16, 2014	7.05	7.15	7.03	7.09
2894	NYSE	GTE	Wed, Jan 15, 2014	7.08	7.13	6.99	7.07
2893	NYSE	GTE	Tue, Jan 14, 2014	6.90	7.04	6.83	7.04
2892	NYSE	GTE	Mon, Jan 13, 2014	7.04	7.08	6.89	6.90
2891	NYSE	GTE	Fri, Jan 10, 2014	7.02	7.07	6.99	7.02
2890	NYSE	GTE	Thu, Jan 9, 2014	7.16	7.18	6.99	7.01
2889	NYSE	GTE	Wed, Jan 8, 2014	7.23	7.27	7.14	7.18
2888	NYSE	GTE	Tue, Jan 7, 2014	7.22	7.29	7.19	7.22
2887	NYSE	GTE	Mon, Jan 6, 2014	7.21	7.26	7.18	7.22
2886	NYSE	GTE	Fri, Jan 3, 2014	7.19	7.26	7.17	7.23
2885	NYSE	GTE	Thu, Jan 2, 2014	7.30	7.31	7.15	7.15
2884	NYSE	GTE	Tue, Dec 31, 2013	7.18	7.35	7.18	7.31
2883	NYSE	GTE	Mon, Dec 30, 2013	7.05	7.22	7.05	7.22
2882	NYSE	GTE	Fri, Dec 27, 2013	6.99	7.14	6.94	7.05
2881	NYSE	GTE	Thu, Dec 26, 2013	6.99	7.14	6.99	7.07
2880	NYSE	GTE	Tue, Dec 24, 2013	6.99	7.05	6.98	7.00
2879	NYSE	GTE	Mon, Dec 23, 2013	6.96	7.06	6.96	6.99
2878	NYSE	GTE	Fri, Dec 20, 2013	7.02	7.02	6.93	6.98
2877	NYSE	GTE	Thu, Dec 19, 2013	7.02	7.08	6.97	7.01
2876	NYSE	GTE	Wed, Dec 18, 2013	6.97	7.10	6.95	7.06
2875	NYSE	GTE	Tue, Dec 17, 2013	7.07	7.08	6.89	6.99
2874	NYSE	GTE	Mon, Dec 16, 2013	7.09	7.23	7.07	7.10
2873	NYSE	GTE	Fri, Dec 13, 2013	6.87	7.12	6.87	7.10
2872	NYSE	GTE	Thu, Dec 12, 2013	6.95	6.99	6.72	6.90
2871	NYSE	GTE	Wed, Dec 11, 2013	7.18	7.18	6.95	6.97
2870	NYSE	GTE	Tue, Dec 10, 2013	6.93	7.10	6.93	6.99
2869	NYSE	GTE	Mon, Dec 9, 2013	7.06	7.07	6.93	6.93
2868	NYSE	GTE	Fri, Dec 6, 2013	7.13	7.15	7.02	7.06
2867	NYSE	GTE	Thu, Dec 5, 2013	7.18	7.18	7.03	7.05
2866	NYSE	GTE	Wed, Dec 4, 2013	7.31	7.35	6.92	7.07
2865	NYSE	GTE	Tue, Dec 3, 2013	6.81	7.02	6.73	7.02
2864	NYSE	GTE	Mon, Dec 2, 2013	7.06	7.10	6.86	6.86
2863	NYSE	GTE	Fri, Nov 29, 2013	7.16	7.21	7.09	7.10
2862	NYSE	GTE	Wed, Nov 27, 2013	7.22	7.30	7.11	7.11
2861	NYSE	GTE	Tue, Nov 26, 2013	7.25	7.37	7.19	7.22
2860	NYSE	GTE	Mon, Nov 25, 2013	7.38	7.40	7.25	7.30
2859	NYSE	GTE	Fri, Nov 22, 2013	7.52	7.52	7.38	7.49
2858	NYSE	GTE	Thu, Nov 21, 2013	7.32	7.52	7.29	7.50
2857	NYSE	GTE	Wed, Nov 20, 2013	7.48	7.52	7.27	7.33
2856	NYSE	GTE	Tue, Nov 19, 2013	7.30	7.52	7.28	7.49
2855	NYSE	GTE	Mon, Nov 18, 2013	7.33	7.47	7.25	7.35
2854	NYSE	GTE	Fri, Nov 15, 2013	7.24	7.38	7.16	7.31
2853	NYSE	GTE	Thu, Nov 14, 2013	7.25	7.33	7.13	7.20
2852	NYSE	GTE	Wed, Nov 13, 2013	7.10	7.36	7.06	7.29
2851	NYSE	GTE	Tue, Nov 12, 2013	7.30	7.55	7.12	7.12
2850	NYSE	GTE	Mon, Nov 11, 2013	7.65	7.76	7.59	7.75
2849	NYSE	GTE	Fri, Nov 8, 2013	7.47	7.62	7.45	7.61
2848	NYSE	GTE	Thu, Nov 7, 2013	7.73	7.73	7.42	7.49
2847	NYSE	GTE	Wed, Nov 6, 2013	7.91	7.95	7.70	7.71
2846	NYSE	GTE	Tue, Nov 5, 2013	7.82	7.95	7.75	7.92
2845	NYSE	GTE	Mon, Nov 4, 2013	8.00	8.00	7.58	7.85
2844	NYSE	GTE	Fri, Nov 1, 2013	7.58	7.67	7.56	7.60
2843	NYSE	GTE	Thu, Oct 31, 2013	7.58	7.63	7.48	7.59
2842	NYSE	GTE	Wed, Oct 30, 2013	7.42	7.57	7.39	7.57
2841	NYSE	GTE	Tue, Oct 29, 2013	7.52	7.56	7.35	7.42
2840	NYSE	GTE	Mon, Oct 28, 2013	7.68	7.75	7.54	7.56
2839	NYSE	GTE	Fri, Oct 25, 2013	7.55	7.67	7.50	7.60
2838	NYSE	GTE	Thu, Oct 24, 2013	7.52	7.62	7.42	7.53
2837	NYSE	GTE	Wed, Oct 23, 2013	7.68	7.68	7.42	7.52
2836	NYSE	GTE	Tue, Oct 22, 2013	7.70	7.84	7.57	7.70
2835	NYSE	GTE	Mon, Oct 21, 2013	7.81	7.81	7.61	7.66
2834	NYSE	GTE	Fri, Oct 18, 2013	7.68	7.87	7.61	7.70
2833	NYSE	GTE	Thu, Oct 17, 2013	7.61	7.73	7.48	7.62
2832	NYSE	GTE	Wed, Oct 16, 2013	7.28	7.59	7.26	7.57
2831	NYSE	GTE	Tue, Oct 15, 2013	7.51	7.66	7.15	7.20
2830	NYSE	GTE	Mon, Oct 14, 2013	7.48	7.73	7.35	7.65
2829	NYSE	GTE	Fri, Oct 11, 2013	7.26	7.59	7.21	7.50
2828	NYSE	GTE	Thu, Oct 10, 2013	7.35	7.40	7.28	7.36
2827	NYSE	GTE	Wed, Oct 9, 2013	7.14	7.32	7.14	7.24
2826	NYSE	GTE	Tue, Oct 8, 2013	7.35	7.45	7.13	7.14
2825	NYSE	GTE	Mon, Oct 7, 2013	7.38	7.40	7.23	7.35
2824	NYSE	GTE	Fri, Oct 4, 2013	7.04	7.46	7.04	7.46
2823	NYSE	GTE	Thu, Oct 3, 2013	7.17	7.18	7.05	7.10
2822	NYSE	GTE	Wed, Oct 2, 2013	7.15	7.21	7.08	7.20
2821	NYSE	GTE	Tue, Oct 1, 2013	7.04	7.21	6.98	7.21
2820	NYSE	GTE	Mon, Sep 30, 2013	7.20	7.20	7.02	7.09
2819	NYSE	GTE	Fri, Sep 27, 2013	7.25	7.43	7.19	7.34
2818	NYSE	GTE	Thu, Sep 26, 2013	7.25	7.33	7.22	7.29
2817	NYSE	GTE	Wed, Sep 25, 2013	7.18	7.28	7.16	7.21
2816	NYSE	GTE	Tue, Sep 24, 2013	7.06	7.22	7.01	7.18
2815	NYSE	GTE	Mon, Sep 23, 2013	6.89	7.06	6.84	7.06
2814	NYSE	GTE	Fri, Sep 20, 2013	7.11	7.13	6.89	7.02
2813	NYSE	GTE	Thu, Sep 19, 2013	7.40	7.40	7.06	7.14
2812	NYSE	GTE	Wed, Sep 18, 2013	7.25	7.37	7.20	7.36
2811	NYSE	GTE	Tue, Sep 17, 2013	7.30	7.30	7.20	7.22
2810	NYSE	GTE	Mon, Sep 16, 2013	7.02	7.28	7.02	7.26
2809	NYSE	GTE	Fri, Sep 13, 2013	7.07	7.07	6.92	6.97
2808	NYSE	GTE	Thu, Sep 12, 2013	6.96	6.98	6.90	6.93
2807	NYSE	GTE	Wed, Sep 11, 2013	6.95	6.97	6.88	6.96
2806	NYSE	GTE	Tue, Sep 10, 2013	6.90	6.96	6.83	6.95
2805	NYSE	GTE	Mon, Sep 9, 2013	6.89	6.92	6.83	6.88
2804	NYSE	GTE	Fri, Sep 6, 2013	6.92	6.94	6.81	6.85
2803	NYSE	GTE	Thu, Sep 5, 2013	6.89	6.92	6.83	6.83
2802	NYSE	GTE	Wed, Sep 4, 2013	6.90	6.95	6.85	6.88
2801	NYSE	GTE	Tue, Sep 3, 2013	6.91	6.93	6.82	6.90
2800	NYSE	GTE	Fri, Aug 30, 2013	6.75	6.99	6.74	6.79
2799	NYSE	GTE	Thu, Aug 29, 2013	6.62	6.66	6.56	6.60
2798	NYSE	GTE	Wed, Aug 28, 2013	6.35	6.68	6.31	6.61
2797	NYSE	GTE	Tue, Aug 27, 2013	6.40	6.46	6.27	6.31
2796	NYSE	GTE	Mon, Aug 26, 2013	6.48	6.50	6.40	6.47
2795	NYSE	GTE	Fri, Aug 23, 2013	6.59	6.62	6.39	6.46
2794	NYSE	GTE	Thu, Aug 22, 2013	6.43	6.58	6.38	6.56
2793	NYSE	GTE	Wed, Aug 21, 2013	6.34	6.41	6.27	6.37
2792	NYSE	GTE	Tue, Aug 20, 2013	6.38	6.47	6.27	6.39
2791	NYSE	GTE	Mon, Aug 19, 2013	6.60	6.63	6.38	6.40
2790	NYSE	GTE	Fri, Aug 16, 2013	6.65	6.67	6.55	6.66
2789	NYSE	GTE	Thu, Aug 15, 2013	6.67	6.70	6.62	6.67
2788	NYSE	GTE	Wed, Aug 14, 2013	6.68	6.72	6.62	6.72
2787	NYSE	GTE	Tue, Aug 13, 2013	6.57	6.67	6.50	6.67
2786	NYSE	GTE	Mon, Aug 12, 2013	6.58	6.61	6.50	6.55
2785	NYSE	GTE	Fri, Aug 9, 2013	6.55	6.62	6.49	6.59
2784	NYSE	GTE	Thu, Aug 8, 2013	6.42	6.59	6.40	6.58
2783	NYSE	GTE	Wed, Aug 7, 2013	6.52	6.52	6.29	6.40
2782	NYSE	GTE	Tue, Aug 6, 2013	6.42	6.44	6.30	6.41
2781	NYSE	GTE	Mon, Aug 5, 2013	6.29	6.52	6.26	6.42
2780	NYSE	GTE	Fri, Aug 2, 2013	6.26	6.31	6.19	6.28
2779	NYSE	GTE	Thu, Aug 1, 2013	6.18	6.32	6.12	6.29
2778	NYSE	GTE	Wed, Jul 31, 2013	6.05	6.20	5.95	6.15
2777	NYSE	GTE	Tue, Jul 30, 2013	6.10	6.10	5.99	6.02
2776	NYSE	GTE	Mon, Jul 29, 2013	6.17	6.19	6.08	6.10
2775	NYSE	GTE	Fri, Jul 26, 2013	6.28	6.32	6.11	6.21
2774	NYSE	GTE	Thu, Jul 25, 2013	6.26	6.29	6.17	6.23
2773	NYSE	GTE	Wed, Jul 24, 2013	6.36	6.36	6.25	6.28
2772	NYSE	GTE	Tue, Jul 23, 2013	6.30	6.37	6.26	6.32
2771	NYSE	GTE	Mon, Jul 22, 2013	6.30	6.36	6.27	6.32
2770	NYSE	GTE	Fri, Jul 19, 2013	6.26	6.30	6.23	6.30
2769	NYSE	GTE	Thu, Jul 18, 2013	6.21	6.27	6.19	6.27
2768	NYSE	GTE	Wed, Jul 17, 2013	6.19	6.21	6.10	6.19
2767	NYSE	GTE	Tue, Jul 16, 2013	6.08	6.19	6.02	6.19
2766	NYSE	GTE	Mon, Jul 15, 2013	6.28	6.30	6.05	6.08
2765	NYSE	GTE	Fri, Jul 12, 2013	6.19	6.29	6.13	6.27
2764	NYSE	GTE	Thu, Jul 11, 2013	6.21	6.26	6.14	6.22
2763	NYSE	GTE	Wed, Jul 10, 2013	6.08	6.11	5.98	6.09
2762	NYSE	GTE	Tue, Jul 9, 2013	6.06	6.09	5.98	6.07
2761	NYSE	GTE	Mon, Jul 8, 2013	6.08	6.08	5.97	6.03
2760	NYSE	GTE	Fri, Jul 5, 2013	6.02	6.07	5.95	6.05
2759	NYSE	GTE	Wed, Jul 3, 2013	6.00	6.08	5.97	6.08
2758	NYSE	GTE	Tue, Jul 2, 2013	6.15	6.15	5.96	6.01
2757	NYSE	GTE	Mon, Jul 1, 2013	6.04	6.15	5.99	6.06
2756	NYSE	GTE	Thu, Jun 27, 2013	5.80	5.90	5.76	5.80
2755	NYSE	GTE	Wed, Jun 26, 2013	5.75	5.83	5.67	5.75
2754	NYSE	GTE	Tue, Jun 25, 2013	5.63	5.77	5.45	5.72
2753	NYSE	GTE	Mon, Jun 24, 2013	5.72	5.73	5.52	5.58
2752	NYSE	GTE	Fri, Jun 21, 2013	5.69	5.84	5.66	5.84
2751	NYSE	GTE	Thu, Jun 20, 2013	6.00	6.00	5.68	5.74
2750	NYSE	GTE	Wed, Jun 19, 2013	6.28	6.28	6.07	6.11
2749	NYSE	GTE	Tue, Jun 18, 2013	6.27	6.35	6.25	6.27
2748	NYSE	GTE	Mon, Jun 17, 2013	6.28	6.34	6.25	6.29
2747	NYSE	GTE	Fri, Jun 14, 2013	6.30	6.38	6.21	6.23
2746	NYSE	GTE	Thu, Jun 13, 2013	6.29	6.39	6.21	6.32
2745	NYSE	GTE	Wed, Jun 12, 2013	6.22	6.33	6.12	6.27
2744	NYSE	GTE	Tue, Jun 11, 2013	6.47	6.49	6.21	6.23
2743	NYSE	GTE	Mon, Jun 10, 2013	6.40	6.59	6.37	6.53
2742	NYSE	GTE	Fri, Jun 7, 2013	6.41	6.41	6.27	6.40
2741	NYSE	GTE	Thu, Jun 6, 2013	6.43	6.48	6.30	6.33
2740	NYSE	GTE	Wed, Jun 5, 2013	6.40	6.48	6.35	6.40
2739	NYSE	GTE	Tue, Jun 4, 2013	6.36	6.49	6.30	6.42
2738	NYSE	GTE	Mon, Jun 3, 2013	6.26	6.41	6.20	6.40
2737	NYSE	GTE	Fri, May 31, 2013	6.21	6.29	6.18	6.28
2736	NYSE	GTE	Thu, May 30, 2013	6.26	6.29	6.19	6.22
2735	NYSE	GTE	Wed, May 29, 2013	6.38	6.40	6.21	6.27
2734	NYSE	GTE	Tue, May 28, 2013	6.40	6.73	6.40	6.44
2733	NYSE	GTE	Fri, May 24, 2013	6.33	6.34	6.25	6.34
2732	NYSE	GTE	Thu, May 23, 2013	6.15	6.41	6.15	6.39
2731	NYSE	GTE	Wed, May 22, 2013	6.34	6.36	6.20	6.28
2730	NYSE	GTE	Tue, May 21, 2013	6.34	6.47	6.30	6.31
2729	NYSE	GTE	Mon, May 20, 2013	6.35	6.46	6.33	6.45
2728	NYSE	GTE	Fri, May 17, 2013	6.28	6.40	6.25	6.31
2727	NYSE	GTE	Thu, May 16, 2013	6.46	6.54	6.28	6.32
2726	NYSE	GTE	Wed, May 15, 2013	6.11	6.55	6.11	6.48
2725	NYSE	GTE	Tue, May 14, 2013	6.09	6.18	5.98	6.14
2724	NYSE	GTE	Mon, May 13, 2013	6.08	6.15	6.06	6.10
2723	NYSE	GTE	Fri, May 10, 2013	6.11	6.17	6.03	6.13
2722	NYSE	GTE	Thu, May 9, 2013	6.23	6.28	6.09	6.18
2721	NYSE	GTE	Wed, May 8, 2013	6.10	6.30	6.08	6.23
2720	NYSE	GTE	Tue, May 7, 2013	6.07	6.25	6.01	6.08
2719	NYSE	GTE	Mon, May 6, 2013	5.79	6.29	5.77	6.15
2718	NYSE	GTE	Fri, May 3, 2013	5.54	5.69	5.52	5.65
2717	NYSE	GTE	Thu, May 2, 2013	5.60	5.60	5.40	5.48
2716	NYSE	GTE	Wed, May 1, 2013	5.51	5.51	5.40	5.50
2715	NYSE	GTE	Tue, Apr 30, 2013	5.54	5.55	5.49	5.53
2714	NYSE	GTE	Mon, Apr 29, 2013	5.58	5.68	5.58	5.61
2713	NYSE	GTE	Fri, Apr 26, 2013	5.70	5.71	5.51	5.54
2712	NYSE	GTE	Thu, Apr 25, 2013	5.32	5.78	5.30	5.78
2711	NYSE	GTE	Wed, Apr 24, 2013	5.22	5.41	5.19	5.32
2710	NYSE	GTE	Tue, Apr 23, 2013	5.28	5.30	5.16	5.21
2709	NYSE	GTE	Mon, Apr 22, 2013	5.29	5.39	5.24	5.28
2708	NYSE	GTE	Fri, Apr 19, 2013	5.34	5.35	5.21	5.28
2707	NYSE	GTE	Thu, Apr 18, 2013	5.36	5.48	5.23	5.32
2706	NYSE	GTE	Wed, Apr 17, 2013	5.40	5.52	5.17	5.33
2705	NYSE	GTE	Tue, Apr 16, 2013	5.42	5.50	5.35	5.42
2704	NYSE	GTE	Mon, Apr 15, 2013	5.52	5.57	5.33	5.37
2703	NYSE	GTE	Fri, Apr 12, 2013	5.81	5.86	5.61	5.66
2702	NYSE	GTE	Thu, Apr 11, 2013	5.79	5.87	5.78	5.85
2701	NYSE	GTE	Wed, Apr 10, 2013	5.79	5.83	5.76	5.82
2700	NYSE	GTE	Tue, Apr 9, 2013	5.72	5.78	5.64	5.76
2699	NYSE	GTE	Mon, Apr 8, 2013	5.61	5.73	5.60	5.72
2698	NYSE	GTE	Fri, Apr 5, 2013	5.64	5.67	5.60	5.60
2697	NYSE	GTE	Thu, Apr 4, 2013	5.70	5.78	5.67	5.70
2696	NYSE	GTE	Wed, Apr 3, 2013	5.81	5.87	5.66	5.72
2695	NYSE	GTE	Tue, Apr 2, 2013	5.81	5.93	5.81	5.84
2694	NYSE	GTE	Mon, Apr 1, 2013	5.81	5.85	5.73	5.78
2693	NYSE	GTE	Thu, Mar 28, 2013	5.91	5.91	5.77	5.88
2692	NYSE	GTE	Wed, Mar 27, 2013	5.75	5.96	5.70	5.90
2691	NYSE	GTE	Tue, Mar 26, 2013	5.77	5.81	5.62	5.76
2690	NYSE	GTE	Mon, Mar 25, 2013	5.99	5.99	5.76	5.81
2689	NYSE	GTE	Fri, Mar 22, 2013	6.00	6.01	5.90	5.95
2688	NYSE	GTE	Thu, Mar 21, 2013	5.86	5.99	5.84	5.97
2687	NYSE	GTE	Wed, Mar 20, 2013	5.80	5.94	5.80	5.88
2686	NYSE	GTE	Tue, Mar 19, 2013	5.81	5.87	5.68	5.76
2685	NYSE	GTE	Mon, Mar 18, 2013	5.79	5.87	5.73	5.78
2684	NYSE	GTE	Fri, Mar 15, 2013	5.87	5.93	5.82	5.86
2683	NYSE	GTE	Thu, Mar 14, 2013	5.81	5.93	5.80	5.87
2682	NYSE	GTE	Wed, Mar 13, 2013	5.97	6.04	5.85	5.85
2681	NYSE	GTE	Tue, Mar 12, 2013	6.04	6.04	5.91	6.01
2680	NYSE	GTE	Mon, Mar 11, 2013	6.19	6.19	6.01	6.04
2679	NYSE	GTE	Fri, Mar 8, 2013	6.12	6.20	6.03	6.12
2678	NYSE	GTE	Thu, Mar 7, 2013	5.90	6.11	5.90	6.08
2677	NYSE	GTE	Wed, Mar 6, 2013	5.95	5.98	5.89	5.89
2676	NYSE	GTE	Tue, Mar 5, 2013	5.84	5.96	5.84	5.96
2675	NYSE	GTE	Mon, Mar 4, 2013	6.00	6.00	5.76	5.81
2674	NYSE	GTE	Fri, Mar 1, 2013	5.99	6.08	5.84	6.01
2673	NYSE	GTE	Thu, Feb 28, 2013	6.08	6.18	5.98	6.00
2672	NYSE	GTE	Wed, Feb 27, 2013	5.95	6.12	5.95	5.99
2671	NYSE	GTE	Tue, Feb 26, 2013	6.05	6.13	5.80	5.87
2670	NYSE	GTE	Mon, Feb 25, 2013	6.05	6.25	6.05	6.11
2669	NYSE	GTE	Fri, Feb 22, 2013	5.87	6.12	5.81	6.11
2668	NYSE	GTE	Thu, Feb 21, 2013	5.73	5.84	5.60	5.82
2667	NYSE	GTE	Wed, Feb 20, 2013	5.65	5.66	5.48	5.48
2666	NYSE	GTE	Tue, Feb 19, 2013	5.64	5.74	5.58	5.66
2665	NYSE	GTE	Fri, Feb 15, 2013	5.82	5.82	5.64	5.77
2664	NYSE	GTE	Thu, Feb 14, 2013	5.86	5.91	5.81	5.85
2663	NYSE	GTE	Wed, Feb 13, 2013	5.95	5.97	5.85	5.87
2662	NYSE	GTE	Tue, Feb 12, 2013	5.63	5.96	5.63	5.91
2661	NYSE	GTE	Mon, Feb 11, 2013	5.47	5.53	5.45	5.47
2660	NYSE	GTE	Fri, Feb 8, 2013	5.49	5.56	5.48	5.54
2659	NYSE	GTE	Thu, Feb 7, 2013	5.55	5.56	5.41	5.48
2658	NYSE	GTE	Wed, Feb 6, 2013	5.46	5.54	5.44	5.51
2657	NYSE	GTE	Tue, Feb 5, 2013	5.45	5.58	5.34	5.55
2656	NYSE	GTE	Mon, Feb 4, 2013	5.30	5.43	5.29	5.36
2655	NYSE	GTE	Fri, Feb 1, 2013	5.29	5.32	5.27	5.30
2654	NYSE	GTE	Thu, Jan 31, 2013	5.14	5.40	5.12	5.33
2653	NYSE	GTE	Wed, Jan 30, 2013	5.28	5.38	5.20	5.21
2652	NYSE	GTE	Tue, Jan 29, 2013	5.15	5.30	5.09	5.27
2651	NYSE	GTE	Mon, Jan 28, 2013	5.20	5.20	5.08	5.10
2650	NYSE	GTE	Fri, Jan 25, 2013	5.03	5.18	4.96	5.18
2649	NYSE	GTE	Thu, Jan 24, 2013	5.15	5.20	4.93	5.00
2648	NYSE	GTE	Wed, Jan 23, 2013	5.37	5.38	5.14	5.20
2647	NYSE	GTE	Tue, Jan 22, 2013	5.31	5.39	5.22	5.39
2646	NYSE	GTE	Fri, Jan 18, 2013	5.49	5.49	5.34	5.37
2645	NYSE	GTE	Thu, Jan 17, 2013	5.50	5.54	5.44	5.47
2644	NYSE	GTE	Wed, Jan 16, 2013	5.57	5.57	5.45	5.48
2643	NYSE	GTE	Tue, Jan 15, 2013	5.61	5.64	5.52	5.54
2642	NYSE	GTE	Mon, Jan 14, 2013	5.46	5.61	5.45	5.60
2641	NYSE	GTE	Fri, Jan 11, 2013	5.58	5.61	5.41	5.46
2640	NYSE	GTE	Thu, Jan 10, 2013	5.55	5.58	5.40	5.51
2639	NYSE	GTE	Wed, Jan 9, 2013	5.51	5.59	5.45	5.50
2638	NYSE	GTE	Tue, Jan 8, 2013	5.62	5.66	5.48	5.51
2637	NYSE	GTE	Mon, Jan 7, 2013	5.79	5.80	5.62	5.67
2636	NYSE	GTE	Fri, Jan 4, 2013	5.62	5.75	5.61	5.71
2635	NYSE	GTE	Thu, Jan 3, 2013	5.68	5.74	5.60	5.62
2634	NYSE	GTE	Wed, Jan 2, 2013	5.60	5.72	5.60	5.67
2633	NYSE	GTE	Mon, Dec 31, 2012	5.44	5.54	5.44	5.51
2632	NYSE	GTE	Fri, Dec 28, 2012	5.43	5.50	5.40	5.47
2631	NYSE	GTE	Thu, Dec 27, 2012	5.48	5.53	5.38	5.48
2630	NYSE	GTE	Wed, Dec 26, 2012	5.46	5.54	5.29	5.37
2629	NYSE	GTE	Mon, Dec 24, 2012	5.38	5.49	5.34	5.46
2628	NYSE	GTE	Fri, Dec 21, 2012	5.55	5.59	5.46	5.51
2627	NYSE	GTE	Thu, Dec 20, 2012	5.71	5.71	5.58	5.63
2626	NYSE	GTE	Wed, Dec 19, 2012	5.83	5.85	5.70	5.71
2625	NYSE	GTE	Tue, Dec 18, 2012	5.87	6.01	5.80	5.80
2624	NYSE	GTE	Mon, Dec 17, 2012	5.89	5.96	5.84	5.93
2623	NYSE	GTE	Fri, Dec 14, 2012	5.85	5.91	5.73	5.85
2622	NYSE	GTE	Thu, Dec 13, 2012	5.70	5.97	5.68	5.88
2621	NYSE	GTE	Wed, Dec 12, 2012	5.58	5.76	5.58	5.74
2620	NYSE	GTE	Tue, Dec 11, 2012	5.52	5.63	5.49	5.60
2619	NYSE	GTE	Mon, Dec 10, 2012	5.67	5.71	5.47	5.51
2618	NYSE	GTE	Fri, Dec 7, 2012	5.69	5.70	5.60	5.65
2617	NYSE	GTE	Thu, Dec 6, 2012	5.65	5.71	5.61	5.66
2616	NYSE	GTE	Wed, Dec 5, 2012	5.63	5.71	5.58	5.68
2615	NYSE	GTE	Tue, Dec 4, 2012	5.59	5.62	5.50	5.61
2614	NYSE	GTE	Mon, Dec 3, 2012	5.63	5.68	5.51	5.60
2613	NYSE	GTE	Fri, Nov 30, 2012	5.67	5.75	5.64	5.75
2612	NYSE	GTE	Thu, Nov 29, 2012	5.79	5.79	5.62	5.68
2611	NYSE	GTE	Wed, Nov 28, 2012	5.50	5.74	5.48	5.73
2610	NYSE	GTE	Tue, Nov 27, 2012	5.56	5.62	5.48	5.50
2609	NYSE	GTE	Mon, Nov 26, 2012	5.61	5.64	5.52	5.59
2608	NYSE	GTE	Fri, Nov 23, 2012	5.55	5.67	5.54	5.67
2607	NYSE	GTE	Wed, Nov 21, 2012	5.60	5.60	5.45	5.53
2606	NYSE	GTE	Tue, Nov 20, 2012	5.71	5.72	5.53	5.60
2605	NYSE	GTE	Mon, Nov 19, 2012	5.69	5.76	5.58	5.67
2604	NYSE	GTE	Fri, Nov 16, 2012	5.70	5.70	5.49	5.59
2603	NYSE	GTE	Thu, Nov 15, 2012	5.63	5.65	5.46	5.63
2602	NYSE	GTE	Wed, Nov 14, 2012	5.64	5.65	5.47	5.50
2601	NYSE	GTE	Tue, Nov 13, 2012	5.64	5.77	5.55	5.63
2600	NYSE	GTE	Mon, Nov 12, 2012	5.61	6.05	5.57	5.75
2599	NYSE	GTE	Fri, Nov 9, 2012	5.34	5.57	5.33	5.57
2598	NYSE	GTE	Thu, Nov 8, 2012	5.31	5.35	5.11	5.33
2597	NYSE	GTE	Wed, Nov 7, 2012	4.93	5.22	4.93	5.09
2596	NYSE	GTE	Tue, Nov 6, 2012	4.97	5.01	4.84	4.90
2595	NYSE	GTE	Mon, Nov 5, 2012	5.00	5.02	4.89	4.98
2594	NYSE	GTE	Fri, Nov 2, 2012	5.07	5.10	4.96	5.05
2593	NYSE	GTE	Thu, Nov 1, 2012	5.05	5.07	4.94	5.07
2592	NYSE	GTE	Wed, Oct 31, 2012	4.87	5.08	4.87	5.08
2591	NYSE	GTE	Fri, Oct 26, 2012	4.97	5.03	4.87	4.87
2590	NYSE	GTE	Thu, Oct 25, 2012	5.07	5.10	4.97	4.99
2589	NYSE	GTE	Wed, Oct 24, 2012	5.03	5.04	4.83	5.04
2588	NYSE	GTE	Tue, Oct 23, 2012	5.12	5.15	4.95	4.99
2587	NYSE	GTE	Mon, Oct 22, 2012	5.35	5.35	5.11	5.21
2586	NYSE	GTE	Fri, Oct 19, 2012	5.28	5.42	5.27	5.35
2585	NYSE	GTE	Thu, Oct 18, 2012	5.28	5.34	5.25	5.26
2584	NYSE	GTE	Wed, Oct 17, 2012	5.24	5.34	5.20	5.25
2583	NYSE	GTE	Tue, Oct 16, 2012	5.14	5.25	5.11	5.24
2582	NYSE	GTE	Mon, Oct 15, 2012	5.18	5.20	5.00	5.13
2581	NYSE	GTE	Fri, Oct 12, 2012	5.36	5.36	5.15	5.17
2580	NYSE	GTE	Thu, Oct 11, 2012	5.21	5.38	5.21	5.28
2579	NYSE	GTE	Wed, Oct 10, 2012	5.18	5.19	5.13	5.17
2578	NYSE	GTE	Tue, Oct 9, 2012	5.11	5.20	5.07	5.20
2577	NYSE	GTE	Mon, Oct 8, 2012	5.09	5.13	5.01	5.05
2576	NYSE	GTE	Fri, Oct 5, 2012	5.11	5.16	5.04	5.11
2575	NYSE	GTE	Thu, Oct 4, 2012	5.09	5.12	5.05	5.11
2574	NYSE	GTE	Wed, Oct 3, 2012	5.11	5.11	4.95	5.05
2573	NYSE	GTE	Tue, Oct 2, 2012	5.23	5.23	5.09	5.11
2572	NYSE	GTE	Mon, Oct 1, 2012	5.19	5.28	5.14	5.21
2571	NYSE	GTE	Fri, Sep 28, 2012	5.12	5.17	5.04	5.17
2570	NYSE	GTE	Thu, Sep 27, 2012	5.02	5.18	4.98	5.13
2569	NYSE	GTE	Wed, Sep 26, 2012	4.99	5.07	4.90	4.98
2568	NYSE	GTE	Tue, Sep 25, 2012	5.29	5.29	5.05	5.05
2567	NYSE	GTE	Mon, Sep 24, 2012	5.21	5.26	5.12	5.25
2566	NYSE	GTE	Fri, Sep 21, 2012	5.34	5.41	5.24	5.27
2565	NYSE	GTE	Thu, Sep 20, 2012	5.17	5.33	5.14	5.30
2564	NYSE	GTE	Wed, Sep 19, 2012	5.28	5.43	5.16	5.22
2563	NYSE	GTE	Tue, Sep 18, 2012	5.31	5.48	5.29	5.37
2562	NYSE	GTE	Mon, Sep 17, 2012	5.48	5.53	5.35	5.38
2561	NYSE	GTE	Fri, Sep 14, 2012	5.37	5.75	5.37	5.51
2560	NYSE	GTE	Thu, Sep 13, 2012	5.19	5.49	5.04	5.42
2559	NYSE	GTE	Wed, Sep 12, 2012	5.25	5.25	5.17	5.17
2558	NYSE	GTE	Tue, Sep 11, 2012	5.22	5.27	5.15	5.23
2557	NYSE	GTE	Mon, Sep 10, 2012	5.01	5.22	5.01	5.20
2556	NYSE	GTE	Fri, Sep 7, 2012	4.74	5.04	4.73	5.03
2555	NYSE	GTE	Thu, Sep 6, 2012	4.71	4.76	4.65	4.71
2554	NYSE	GTE	Wed, Sep 5, 2012	4.60	4.68	4.57	4.65
2553	NYSE	GTE	Tue, Sep 4, 2012	4.46	4.67	4.45	4.59
2552	NYSE	GTE	Fri, Aug 31, 2012	4.44	4.55	4.40	4.46
2551	NYSE	GTE	Thu, Aug 30, 2012	4.42	4.45	4.36	4.39
2550	NYSE	GTE	Wed, Aug 29, 2012	4.48	4.55	4.44	4.45
2549	NYSE	GTE	Tue, Aug 28, 2012	4.61	4.66	4.48	4.49
2548	NYSE	GTE	Mon, Aug 27, 2012	4.69	4.70	4.62	4.62
2547	NYSE	GTE	Fri, Aug 24, 2012	4.70	4.73	4.55	4.65
2546	NYSE	GTE	Thu, Aug 23, 2012	4.72	4.78	4.65	4.73
2545	NYSE	GTE	Wed, Aug 22, 2012	4.90	4.90	4.70	4.72
2544	NYSE	GTE	Tue, Aug 21, 2012	4.75	4.92	4.75	4.92
2543	NYSE	GTE	Mon, Aug 20, 2012	4.70	4.82	4.67	4.74
2542	NYSE	GTE	Fri, Aug 17, 2012	4.90	4.90	4.79	4.80
2541	NYSE	GTE	Thu, Aug 16, 2012	4.78	4.89	4.78	4.87
2540	NYSE	GTE	Wed, Aug 15, 2012	4.85	4.87	4.77	4.78
2539	NYSE	GTE	Tue, Aug 14, 2012	4.90	4.98	4.80	4.85
2538	NYSE	GTE	Mon, Aug 13, 2012	4.91	4.99	4.84	4.87
2537	NYSE	GTE	Fri, Aug 10, 2012	4.90	4.97	4.82	4.94
2536	NYSE	GTE	Thu, Aug 9, 2012	4.87	4.99	4.86	4.93
2535	NYSE	GTE	Wed, Aug 8, 2012	4.75	5.02	4.70	4.83
2534	NYSE	GTE	Tue, Aug 7, 2012	4.23	4.66	4.23	4.64
2533	NYSE	GTE	Mon, Aug 6, 2012	4.42	4.50	4.39	4.48
2532	NYSE	GTE	Fri, Aug 3, 2012	4.47	4.47	4.34	4.40
2531	NYSE	GTE	Thu, Aug 2, 2012	4.43	4.52	4.31	4.33
2530	NYSE	GTE	Wed, Aug 1, 2012	4.61	4.62	4.53	4.57
2529	NYSE	GTE	Tue, Jul 31, 2012	4.62	4.64	4.56	4.57
2528	NYSE	GTE	Mon, Jul 30, 2012	4.58	4.61	4.48	4.59
2527	NYSE	GTE	Fri, Jul 27, 2012	4.48	4.61	4.46	4.61
2526	NYSE	GTE	Thu, Jul 26, 2012	4.40	4.48	4.38	4.45
2525	NYSE	GTE	Wed, Jul 25, 2012	4.25	4.38	4.20	4.33
2524	NYSE	GTE	Tue, Jul 24, 2012	4.32	4.38	4.17	4.20
2523	NYSE	GTE	Mon, Jul 23, 2012	4.30	4.37	4.21	4.33
2522	NYSE	GTE	Fri, Jul 20, 2012	4.47	4.49	4.35	4.42
2521	NYSE	GTE	Thu, Jul 19, 2012	4.53	4.60	4.48	4.55
2520	NYSE	GTE	Wed, Jul 18, 2012	4.26	4.50	4.20	4.45
2519	NYSE	GTE	Tue, Jul 17, 2012	4.19	4.32	4.10	4.31
2518	NYSE	GTE	Mon, Jul 16, 2012	4.26	4.27	4.04	4.17
2517	NYSE	GTE	Fri, Jul 13, 2012	4.21	4.31	4.13	4.30
2516	NYSE	GTE	Thu, Jul 12, 2012	4.23	4.32	4.00	4.20
2515	NYSE	GTE	Wed, Jul 11, 2012	4.46	4.52	4.32	4.40
2514	NYSE	GTE	Tue, Jul 10, 2012	4.68	4.75	4.41	4.46
2513	NYSE	GTE	Mon, Jul 9, 2012	4.71	4.72	4.62	4.66
2512	NYSE	GTE	Fri, Jul 6, 2012	4.73	4.81	4.65	4.71
2511	NYSE	GTE	Thu, Jul 5, 2012	4.96	5.01	4.79	4.80
2510	NYSE	GTE	Tue, Jul 3, 2012	4.92	5.00	4.90	4.98
2509	NYSE	GTE	Mon, Jul 2, 2012	4.90	4.94	4.73	4.88
2508	NYSE	GTE	Fri, Jun 29, 2012	4.88	4.97	4.73	4.91
2507	NYSE	GTE	Thu, Jun 28, 2012	4.58	4.77	4.55	4.71
2506	NYSE	GTE	Wed, Jun 27, 2012	4.50	4.66	4.44	4.61
2505	NYSE	GTE	Tue, Jun 26, 2012	4.46	4.54	4.38	4.49
2504	NYSE	GTE	Mon, Jun 25, 2012	4.48	4.48	4.37	4.44
2503	NYSE	GTE	Fri, Jun 22, 2012	4.50	4.62	4.46	4.62
2502	NYSE	GTE	Thu, Jun 21, 2012	4.74	4.80	4.46	4.46
2501	NYSE	GTE	Wed, Jun 20, 2012	4.84	4.84	4.69	4.73
2500	NYSE	GTE	Tue, Jun 19, 2012	4.79	4.90	4.75	4.83
2499	NYSE	GTE	Mon, Jun 18, 2012	4.70	4.84	4.67	4.79
2498	NYSE	GTE	Fri, Jun 15, 2012	4.79	4.80	4.70	4.76
2497	NYSE	GTE	Thu, Jun 14, 2012	4.64	4.81	4.62	4.80
2496	NYSE	GTE	Wed, Jun 13, 2012	4.73	4.73	4.60	4.64
2495	NYSE	GTE	Tue, Jun 12, 2012	4.82	4.82	4.69	4.77
2494	NYSE	GTE	Mon, Jun 11, 2012	5.07	5.14	4.70	4.73
2493	NYSE	GTE	Fri, Jun 8, 2012	5.06	5.10	4.92	4.92
2492	NYSE	GTE	Thu, Jun 7, 2012	5.11	5.26	5.10	5.13
2491	NYSE	GTE	Wed, Jun 6, 2012	4.90	5.04	4.82	4.99
2490	NYSE	GTE	Tue, Jun 5, 2012	4.69	4.84	4.66	4.83
2489	NYSE	GTE	Mon, Jun 4, 2012	4.74	4.80	4.63	4.72
2488	NYSE	GTE	Fri, Jun 1, 2012	4.92	4.92	4.68	4.75
2487	NYSE	GTE	Thu, May 31, 2012	5.05	5.10	4.89	5.05
2486	NYSE	GTE	Wed, May 30, 2012	5.10	5.15	4.98	5.03
2485	NYSE	GTE	Tue, May 29, 2012	5.20	5.28	5.13	5.22
2484	NYSE	GTE	Fri, May 25, 2012	5.00	5.08	4.97	5.07
2483	NYSE	GTE	Thu, May 24, 2012	5.14	5.29	4.94	4.99
2482	NYSE	GTE	Wed, May 23, 2012	4.95	5.17	4.83	5.11
2481	NYSE	GTE	Tue, May 22, 2012	4.91	5.12	4.85	4.94
2480	NYSE	GTE	Mon, May 21, 2012	4.76	5.03	4.74	5.01
2479	NYSE	GTE	Fri, May 18, 2012	4.94	4.94	4.70	4.75
2478	NYSE	GTE	Thu, May 17, 2012	5.06	5.08	4.86	4.91
2477	NYSE	GTE	Wed, May 16, 2012	5.01	5.17	5.00	5.07
2476	NYSE	GTE	Tue, May 15, 2012	5.23	5.23	4.99	4.99
2475	NYSE	GTE	Mon, May 14, 2012	5.48	5.48	5.19	5.24
2474	NYSE	GTE	Fri, May 11, 2012	5.53	5.69	5.46	5.56
2473	NYSE	GTE	Thu, May 10, 2012	5.53	5.65	5.45	5.60
2472	NYSE	GTE	Wed, May 9, 2012	5.81	5.81	5.46	5.49
2471	NYSE	GTE	Tue, May 8, 2012	5.85	5.90	5.58	5.87
2470	NYSE	GTE	Mon, May 7, 2012	5.87	6.06	5.80	5.97
2469	NYSE	GTE	Fri, May 4, 2012	6.02	6.10	5.89	6.05
2468	NYSE	GTE	Thu, May 3, 2012	6.35	6.39	5.96	6.13
2467	NYSE	GTE	Wed, May 2, 2012	6.39	6.41	6.25	6.35
2466	NYSE	GTE	Tue, May 1, 2012	6.45	6.58	6.41	6.47
2465	NYSE	GTE	Mon, Apr 30, 2012	6.55	6.55	6.37	6.45
2464	NYSE	GTE	Fri, Apr 27, 2012	6.64	6.64	6.41	6.47
2463	NYSE	GTE	Thu, Apr 26, 2012	6.42	6.65	6.39	6.64
2462	NYSE	GTE	Wed, Apr 25, 2012	6.36	6.46	6.24	6.42
2461	NYSE	GTE	Tue, Apr 24, 2012	6.36	6.38	6.27	6.31
2460	NYSE	GTE	Mon, Apr 23, 2012	6.24	6.35	6.10	6.33
2459	NYSE	GTE	Fri, Apr 20, 2012	6.28	6.40	6.24	6.37
2458	NYSE	GTE	Thu, Apr 19, 2012	6.07	6.18	6.04	6.18
2457	NYSE	GTE	Wed, Apr 18, 2012	6.21	6.31	6.00	6.10
2456	NYSE	GTE	Tue, Apr 17, 2012	6.35	6.39	6.19	6.30
2455	NYSE	GTE	Mon, Apr 16, 2012	6.40	6.40	6.11	6.34
2454	NYSE	GTE	Fri, Apr 13, 2012	6.47	6.49	6.33	6.35
2453	NYSE	GTE	Thu, Apr 12, 2012	6.19	6.58	6.16	6.48
2452	NYSE	GTE	Wed, Apr 11, 2012	5.97	6.01	5.83	6.00
2451	NYSE	GTE	Tue, Apr 10, 2012	5.98	6.01	5.85	5.89
2450	NYSE	GTE	Mon, Apr 9, 2012	6.10	6.14	5.97	6.00
2449	NYSE	GTE	Thu, Apr 5, 2012	6.16	6.31	6.13	6.20
2448	NYSE	GTE	Wed, Apr 4, 2012	6.28	6.34	6.10	6.16
2447	NYSE	GTE	Tue, Apr 3, 2012	6.41	6.45	6.34	6.39
2446	NYSE	GTE	Mon, Apr 2, 2012	6.31	6.42	6.25	6.41
2445	NYSE	GTE	Fri, Mar 30, 2012	6.08	6.32	5.96	6.29
2444	NYSE	GTE	Thu, Mar 29, 2012	5.86	5.89	5.70	5.84
2443	NYSE	GTE	Wed, Mar 28, 2012	6.04	6.06	5.89	5.94
2442	NYSE	GTE	Tue, Mar 27, 2012	6.14	6.17	6.03	6.05
2441	NYSE	GTE	Mon, Mar 26, 2012	6.06	6.15	6.04	6.14
2440	NYSE	GTE	Fri, Mar 23, 2012	5.83	6.09	5.83	6.03
2439	NYSE	GTE	Thu, Mar 22, 2012	5.96	5.96	5.80	5.89
2438	NYSE	GTE	Wed, Mar 21, 2012	6.02	6.05	5.95	6.01
2437	NYSE	GTE	Tue, Mar 20, 2012	6.06	6.10	5.91	6.01
2436	NYSE	GTE	Mon, Mar 19, 2012	5.99	6.13	5.92	6.07
2435	NYSE	GTE	Fri, Mar 16, 2012	6.12	6.12	5.90	5.98
2434	NYSE	GTE	Thu, Mar 15, 2012	6.14	6.18	6.02	6.08
2433	NYSE	GTE	Wed, Mar 14, 2012	6.17	6.20	6.02	6.08
2432	NYSE	GTE	Tue, Mar 13, 2012	6.10	6.23	6.02	6.17
2431	NYSE	GTE	Mon, Mar 12, 2012	6.27	6.29	6.10	6.10
2430	NYSE	GTE	Fri, Mar 9, 2012	6.18	6.35	6.18	6.25
2429	NYSE	GTE	Thu, Mar 8, 2012	5.84	6.26	5.84	6.12
2428	NYSE	GTE	Wed, Mar 7, 2012	5.58	5.81	5.53	5.81
2427	NYSE	GTE	Tue, Mar 6, 2012	5.58	5.61	5.41	5.56
2426	NYSE	GTE	Mon, Mar 5, 2012	5.74	5.80	5.61	5.73
2425	NYSE	GTE	Fri, Mar 2, 2012	6.00	6.00	5.74	5.77
2424	NYSE	GTE	Thu, Mar 1, 2012	5.84	6.00	5.81	6.00
2423	NYSE	GTE	Wed, Feb 29, 2012	5.82	5.91	5.74	5.83
2422	NYSE	GTE	Tue, Feb 28, 2012	6.10	6.13	5.75	5.79
2421	NYSE	GTE	Mon, Feb 27, 2012	5.82	6.17	5.70	6.01
2420	NYSE	GTE	Fri, Feb 24, 2012	5.82	5.95	5.72	5.79
2419	NYSE	GTE	Thu, Feb 23, 2012	5.98	5.98	5.82	5.84
2418	NYSE	GTE	Wed, Feb 22, 2012	6.01	6.06	5.94	5.97
2417	NYSE	GTE	Tue, Feb 21, 2012	5.95	6.19	5.85	6.00
2416	NYSE	GTE	Fri, Feb 17, 2012	5.91	5.93	5.81	5.91
2415	NYSE	GTE	Thu, Feb 16, 2012	5.75	5.89	5.74	5.85
2414	NYSE	GTE	Wed, Feb 15, 2012	5.71	5.80	5.64	5.79
2413	NYSE	GTE	Tue, Feb 14, 2012	5.66	5.69	5.56	5.66
2412	NYSE	GTE	Mon, Feb 13, 2012	5.70	5.70	5.61	5.67
2411	NYSE	GTE	Fri, Feb 10, 2012	5.70	5.75	5.54	5.66
2410	NYSE	GTE	Thu, Feb 9, 2012	5.81	5.83	5.72	5.80
2409	NYSE	GTE	Wed, Feb 8, 2012	5.88	5.93	5.75	5.79
2408	NYSE	GTE	Tue, Feb 7, 2012	5.91	5.98	5.79	5.87
2407	NYSE	GTE	Mon, Feb 6, 2012	5.92	5.96	5.78	5.85
2406	NYSE	GTE	Fri, Feb 3, 2012	5.95	6.04	5.92	5.95
2405	NYSE	GTE	Thu, Feb 2, 2012	5.78	5.92	5.76	5.87
2404	NYSE	GTE	Wed, Feb 1, 2012	5.75	5.86	5.60	5.79
2403	NYSE	GTE	Tue, Jan 31, 2012	5.58	5.77	5.55	5.77
2402	NYSE	GTE	Mon, Jan 30, 2012	5.54	5.57	5.41	5.50
2401	NYSE	GTE	Fri, Jan 27, 2012	5.52	5.72	5.50	5.64
2400	NYSE	GTE	Thu, Jan 26, 2012	5.52	5.63	5.49	5.58
2399	NYSE	GTE	Wed, Jan 25, 2012	5.30	5.50	5.18	5.50
2398	NYSE	GTE	Tue, Jan 24, 2012	5.31	5.38	5.18	5.24
2397	NYSE	GTE	Mon, Jan 23, 2012	5.44	5.50	5.38	5.41
2396	NYSE	GTE	Fri, Jan 20, 2012	5.30	5.44	5.23	5.36
2395	NYSE	GTE	Thu, Jan 19, 2012	5.18	5.45	5.15	5.35
2394	NYSE	GTE	Wed, Jan 18, 2012	4.82	5.15	4.76	5.09
2393	NYSE	GTE	Tue, Jan 17, 2012	4.81	4.88	4.73	4.82
2392	NYSE	GTE	Fri, Jan 13, 2012	4.81	4.84	4.61	4.73
2391	NYSE	GTE	Thu, Jan 12, 2012	4.90	4.93	4.84	4.85
2390	NYSE	GTE	Wed, Jan 11, 2012	4.98	5.02	4.87	4.87
2389	NYSE	GTE	Tue, Jan 10, 2012	5.01	5.08	4.97	5.01
2388	NYSE	GTE	Mon, Jan 9, 2012	4.91	4.99	4.86	4.95
2387	NYSE	GTE	Fri, Jan 6, 2012	5.03	5.14	4.85	4.89
2386	NYSE	GTE	Thu, Jan 5, 2012	4.93	5.03	4.80	5.01
2385	NYSE	GTE	Wed, Jan 4, 2012	5.07	5.22	4.94	5.00
2384	NYSE	GTE	Tue, Jan 3, 2012	4.95	5.14	4.95	5.07
2383	NYSE	GTE	Fri, Dec 30, 2011	4.76	4.86	4.72	4.80
2382	NYSE	GTE	Thu, Dec 29, 2011	4.63	4.74	4.61	4.72
2381	NYSE	GTE	Wed, Dec 28, 2011	4.76	4.76	4.59	4.64
2380	NYSE	GTE	Tue, Dec 27, 2011	4.62	4.79	4.59	4.75
2379	NYSE	GTE	Fri, Dec 23, 2011	4.62	4.67	4.53	4.64
2378	NYSE	GTE	Thu, Dec 22, 2011	4.70	4.75	4.57	4.60
2377	NYSE	GTE	Wed, Dec 21, 2011	4.62	4.66	4.52	4.63
2376	NYSE	GTE	Tue, Dec 20, 2011	4.55	4.72	4.55	4.58
2375	NYSE	GTE	Mon, Dec 19, 2011	4.58	4.58	4.34	4.43
2374	NYSE	GTE	Fri, Dec 16, 2011	4.60	4.65	4.50	4.56
2373	NYSE	GTE	Thu, Dec 15, 2011	4.65	4.66	4.34	4.56
2372	NYSE	GTE	Wed, Dec 14, 2011	4.82	4.82	4.46	4.57
2371	NYSE	GTE	Tue, Dec 13, 2011	5.07	5.18	4.87	4.87
2370	NYSE	GTE	Mon, Dec 12, 2011	5.14	5.15	4.98	5.01
2369	NYSE	GTE	Fri, Dec 9, 2011	5.26	5.36	5.17	5.22
2368	NYSE	GTE	Thu, Dec 8, 2011	5.48	5.50	5.20	5.20
2367	NYSE	GTE	Wed, Dec 7, 2011	5.52	5.58	5.43	5.55
2366	NYSE	GTE	Tue, Dec 6, 2011	5.62	5.63	5.52	5.54
2365	NYSE	GTE	Mon, Dec 5, 2011	5.91	5.91	5.57	5.61
2364	NYSE	GTE	Fri, Dec 2, 2011	6.18	6.18	5.58	5.73
2363	NYSE	GTE	Thu, Dec 1, 2011	6.32	6.38	6.10	6.23
2362	NYSE	GTE	Wed, Nov 30, 2011	6.08	6.48	6.08	6.38
2361	NYSE	GTE	Tue, Nov 29, 2011	5.81	5.98	5.80	5.96
2360	NYSE	GTE	Mon, Nov 28, 2011	5.58	5.85	5.51	5.81
2359	NYSE	GTE	Fri, Nov 25, 2011	5.44	5.55	5.31	5.38
2358	NYSE	GTE	Wed, Nov 23, 2011	5.61	5.85	5.50	5.53
2357	NYSE	GTE	Tue, Nov 22, 2011	5.87	5.87	5.70	5.70
2356	NYSE	GTE	Mon, Nov 21, 2011	5.90	5.93	5.75	5.81
2355	NYSE	GTE	Fri, Nov 18, 2011	6.01	6.16	6.01	6.07
2354	NYSE	GTE	Thu, Nov 17, 2011	6.06	6.13	5.91	5.95
2353	NYSE	GTE	Wed, Nov 16, 2011	6.20	6.27	6.06	6.08
2352	NYSE	GTE	Tue, Nov 15, 2011	6.33	6.33	6.19	6.22
2351	NYSE	GTE	Mon, Nov 14, 2011	6.34	6.40	6.28	6.34
2350	NYSE	GTE	Fri, Nov 11, 2011	6.40	6.50	6.33	6.35
2349	NYSE	GTE	Thu, Nov 10, 2011	6.20	6.39	6.15	6.30
2348	NYSE	GTE	Wed, Nov 9, 2011	6.18	6.47	6.15	6.21
2347	NYSE	GTE	Tue, Nov 8, 2011	6.22	6.45	6.14	6.36
2346	NYSE	GTE	Mon, Nov 7, 2011	6.15	6.17	6.01	6.17
2345	NYSE	GTE	Fri, Nov 4, 2011	6.15	6.22	5.97	6.16
2344	NYSE	GTE	Thu, Nov 3, 2011	6.17	6.24	5.94	6.23
2343	NYSE	GTE	Wed, Nov 2, 2011	6.07	6.12	5.90	6.04
2342	NYSE	GTE	Tue, Nov 1, 2011	5.90	6.09	5.67	5.90
2341	NYSE	GTE	Mon, Oct 31, 2011	6.38	6.38	6.08	6.08
2340	NYSE	GTE	Fri, Oct 28, 2011	6.48	6.50	6.27	6.46
2339	NYSE	GTE	Thu, Oct 27, 2011	6.56	6.70	6.38	6.44
2338	NYSE	GTE	Wed, Oct 26, 2011	6.23	6.36	6.05	6.25
2337	NYSE	GTE	Tue, Oct 25, 2011	6.31	6.45	6.11	6.20
2336	NYSE	GTE	Mon, Oct 24, 2011	6.12	6.34	6.09	6.32
2335	NYSE	GTE	Fri, Oct 21, 2011	6.10	6.20	5.96	6.13
2334	NYSE	GTE	Thu, Oct 20, 2011	6.02	6.09	5.80	5.97
2333	NYSE	GTE	Wed, Oct 19, 2011	6.16	6.26	5.87	6.01
2332	NYSE	GTE	Tue, Oct 18, 2011	5.78	6.20	5.66	6.18
2331	NYSE	GTE	Mon, Oct 17, 2011	5.95	6.00	5.66	5.78
2330	NYSE	GTE	Fri, Oct 14, 2011	5.82	6.03	5.80	6.00
2329	NYSE	GTE	Thu, Oct 13, 2011	5.63	5.71	5.43	5.69
2328	NYSE	GTE	Wed, Oct 12, 2011	5.34	5.83	5.32	5.68
2327	NYSE	GTE	Tue, Oct 11, 2011	5.03	5.29	4.96	5.19
2326	NYSE	GTE	Mon, Oct 10, 2011	4.93	5.09	4.91	5.02
2325	NYSE	GTE	Fri, Oct 7, 2011	5.01	5.04	4.78	4.79
2324	NYSE	GTE	Thu, Oct 6, 2011	4.67	5.05	4.57	4.92
2323	NYSE	GTE	Wed, Oct 5, 2011	4.62	4.83	4.50	4.77
2322	NYSE	GTE	Tue, Oct 4, 2011	4.32	4.70	4.20	4.70
2321	NYSE	GTE	Mon, Oct 3, 2011	4.68	4.71	4.31	4.42
2320	NYSE	GTE	Fri, Sep 30, 2011	4.65	4.82	4.63	4.77
2319	NYSE	GTE	Thu, Sep 29, 2011	4.91	5.00	4.63	4.68
2318	NYSE	GTE	Wed, Sep 28, 2011	5.15	5.24	4.81	4.83
2317	NYSE	GTE	Tue, Sep 27, 2011	5.18	5.41	5.16	5.20
2316	NYSE	GTE	Mon, Sep 26, 2011	5.07	5.10	4.79	5.06
2315	NYSE	GTE	Fri, Sep 23, 2011	5.09	5.17	4.99	5.00
2314	NYSE	GTE	Thu, Sep 22, 2011	5.21	5.40	5.04	5.09
2313	NYSE	GTE	Wed, Sep 21, 2011	5.83	5.92	5.53	5.57
2312	NYSE	GTE	Tue, Sep 20, 2011	6.00	6.02	5.87	5.87
2311	NYSE	GTE	Mon, Sep 19, 2011	6.06	6.18	5.91	6.00
2310	NYSE	GTE	Fri, Sep 16, 2011	6.16	6.24	6.01	6.20
2309	NYSE	GTE	Thu, Sep 15, 2011	6.15	6.22	6.03	6.14
2308	NYSE	GTE	Wed, Sep 14, 2011	6.05	6.16	5.94	5.99
2307	NYSE	GTE	Tue, Sep 13, 2011	5.88	5.93	5.75	5.87
2306	NYSE	GTE	Mon, Sep 12, 2011	5.82	5.91	5.66	5.80
2305	NYSE	GTE	Fri, Sep 9, 2011	5.99	6.14	5.85	5.85
2304	NYSE	GTE	Thu, Sep 8, 2011	6.23	6.30	6.09	6.15
2303	NYSE	GTE	Wed, Sep 7, 2011	6.25	6.46	6.21	6.26
2302	NYSE	GTE	Tue, Sep 6, 2011	5.89	6.20	5.89	6.16
2301	NYSE	GTE	Fri, Sep 2, 2011	6.19	6.31	6.11	6.18
2300	NYSE	GTE	Thu, Sep 1, 2011	6.31	6.46	6.27	6.40
2299	NYSE	GTE	Wed, Aug 31, 2011	6.45	6.58	6.24	6.24
2298	NYSE	GTE	Tue, Aug 30, 2011	6.16	6.46	6.13	6.39
2297	NYSE	GTE	Mon, Aug 29, 2011	5.92	6.24	5.90	6.23
2296	NYSE	GTE	Fri, Aug 26, 2011	5.60	5.87	5.47	5.84
2295	NYSE	GTE	Thu, Aug 25, 2011	5.88	5.97	5.61	5.67
2294	NYSE	GTE	Wed, Aug 24, 2011	5.79	5.87	5.65	5.83
2293	NYSE	GTE	Tue, Aug 23, 2011	5.61	5.81	5.55	5.80
2292	NYSE	GTE	Mon, Aug 22, 2011	5.68	5.73	5.47	5.58
2291	NYSE	GTE	Fri, Aug 19, 2011	5.59	5.82	5.42	5.47
2290	NYSE	GTE	Thu, Aug 18, 2011	5.67	5.73	5.53	5.67
2289	NYSE	GTE	Wed, Aug 17, 2011	5.85	6.00	5.78	5.95
2288	NYSE	GTE	Tue, Aug 16, 2011	5.92	5.97	5.71	5.77
2287	NYSE	GTE	Mon, Aug 15, 2011	5.83	6.11	5.82	6.01
2286	NYSE	GTE	Fri, Aug 12, 2011	5.86	5.95	5.66	5.75
2285	NYSE	GTE	Thu, Aug 11, 2011	5.65	5.85	5.43	5.79
2284	NYSE	GTE	Wed, Aug 10, 2011	5.33	5.70	5.25	5.60
2283	NYSE	GTE	Tue, Aug 9, 2011	5.48	5.71	5.04	5.45
2282	NYSE	GTE	Mon, Aug 8, 2011	5.58	5.88	5.29	5.35
2281	NYSE	GTE	Fri, Aug 5, 2011	6.21	6.35	5.81	6.10
2280	NYSE	GTE	Thu, Aug 4, 2011	6.69	6.71	6.23	6.24
2279	NYSE	GTE	Wed, Aug 3, 2011	6.94	6.95	6.66	6.83
2278	NYSE	GTE	Tue, Aug 2, 2011	6.90	7.01	6.88	6.88
2277	NYSE	GTE	Mon, Aug 1, 2011	6.83	7.15	6.83	6.95
2276	NYSE	GTE	Fri, Jul 29, 2011	6.93	6.99	6.75	6.95
2275	NYSE	GTE	Thu, Jul 28, 2011	7.02	7.17	6.88	7.00
2274	NYSE	GTE	Wed, Jul 27, 2011	7.13	7.18	6.91	6.97
2273	NYSE	GTE	Tue, Jul 26, 2011	7.01	7.23	7.01	7.18
2272	NYSE	GTE	Mon, Jul 25, 2011	7.12	7.26	7.05	7.09
2271	NYSE	GTE	Fri, Jul 22, 2011	7.08	7.27	7.06	7.20
2270	NYSE	GTE	Thu, Jul 21, 2011	6.80	7.12	6.78	7.12
2269	NYSE	GTE	Wed, Jul 20, 2011	6.63	6.82	6.60	6.75
2268	NYSE	GTE	Tue, Jul 19, 2011	6.46	6.69	6.46	6.60
2267	NYSE	GTE	Mon, Jul 18, 2011	6.45	6.46	6.33	6.41
2266	NYSE	GTE	Fri, Jul 15, 2011	6.48	6.56	6.44	6.53
2265	NYSE	GTE	Thu, Jul 14, 2011	6.61	6.63	6.37	6.40
2264	NYSE	GTE	Wed, Jul 13, 2011	6.49	6.67	6.45	6.56
2263	NYSE	GTE	Tue, Jul 12, 2011	6.33	6.42	6.00	6.42
2262	NYSE	GTE	Mon, Jul 11, 2011	6.60	6.61	6.31	6.37
2261	NYSE	GTE	Fri, Jul 8, 2011	6.59	6.70	6.53	6.70
2260	NYSE	GTE	Thu, Jul 7, 2011	6.75	6.84	6.69	6.70
2259	NYSE	GTE	Wed, Jul 6, 2011	6.81	6.83	6.63	6.70
2258	NYSE	GTE	Tue, Jul 5, 2011	6.82	6.99	6.76	6.84
2257	NYSE	GTE	Fri, Jul 1, 2011	6.52	6.82	6.48	6.68
2256	NYSE	GTE	Thu, Jun 30, 2011	6.49	6.67	6.44	6.61
2255	NYSE	GTE	Wed, Jun 29, 2011	6.20	6.54	6.14	6.50
2254	NYSE	GTE	Tue, Jun 28, 2011	6.10	6.21	6.09	6.16
2253	NYSE	GTE	Mon, Jun 27, 2011	6.20	6.27	6.05	6.10
2252	NYSE	GTE	Fri, Jun 24, 2011	6.37	6.38	6.19	6.22
2251	NYSE	GTE	Thu, Jun 23, 2011	6.35	6.40	6.21	6.34
2250	NYSE	GTE	Wed, Jun 22, 2011	6.51	6.70	6.45	6.53
2249	NYSE	GTE	Tue, Jun 21, 2011	6.40	6.56	6.40	6.55
2248	NYSE	GTE	Mon, Jun 20, 2011	6.22	6.35	6.22	6.35
2247	NYSE	GTE	Fri, Jun 17, 2011	6.31	6.36	6.24	6.25
2246	NYSE	GTE	Thu, Jun 16, 2011	6.35	6.36	6.21	6.34
2245	NYSE	GTE	Wed, Jun 15, 2011	6.42	6.46	6.25	6.26
2244	NYSE	GTE	Tue, Jun 14, 2011	6.41	6.49	6.37	6.47
2243	NYSE	GTE	Mon, Jun 13, 2011	6.53	6.56	6.15	6.30
2242	NYSE	GTE	Fri, Jun 10, 2011	6.41	6.58	6.37	6.51
2241	NYSE	GTE	Thu, Jun 9, 2011	6.54	6.56	6.43	6.46
2240	NYSE	GTE	Wed, Jun 8, 2011	6.43	6.59	6.42	6.44
2239	NYSE	GTE	Tue, Jun 7, 2011	6.58	6.66	6.43	6.44
2238	NYSE	GTE	Mon, Jun 6, 2011	6.69	6.81	6.53	6.63
2237	NYSE	GTE	Fri, Jun 3, 2011	6.81	6.92	6.70	6.80
2236	NYSE	GTE	Thu, Jun 2, 2011	7.00	7.10	6.90	6.96
2235	NYSE	GTE	Wed, Jun 1, 2011	7.15	7.21	6.97	6.98
2234	NYSE	GTE	Tue, May 31, 2011	7.16	7.31	7.02	7.16
2233	NYSE	GTE	Fri, May 27, 2011	6.96	7.14	6.95	7.05
2232	NYSE	GTE	Thu, May 26, 2011	7.02	7.04	6.90	6.94
2231	NYSE	GTE	Wed, May 25, 2011	7.02	7.09	6.98	7.02
2230	NYSE	GTE	Tue, May 24, 2011	7.02	7.11	6.96	7.05
2229	NYSE	GTE	Mon, May 23, 2011	7.02	7.10	6.93	6.96
2228	NYSE	GTE	Fri, May 20, 2011	7.24	7.27	7.08	7.16
2227	NYSE	GTE	Thu, May 19, 2011	7.43	7.43	7.21	7.27
2226	NYSE	GTE	Wed, May 18, 2011	7.30	7.39	7.19	7.38
2225	NYSE	GTE	Tue, May 17, 2011	7.19	7.37	7.14	7.27
2224	NYSE	GTE	Mon, May 16, 2011	7.22	7.34	7.18	7.29
2223	NYSE	GTE	Fri, May 13, 2011	7.37	7.46	7.23	7.28
2222	NYSE	GTE	Thu, May 12, 2011	7.39	7.51	7.20	7.40
2221	NYSE	GTE	Wed, May 11, 2011	7.58	7.65	7.41	7.49
2220	NYSE	GTE	Tue, May 10, 2011	7.01	7.55	7.00	7.52
2219	NYSE	GTE	Mon, May 9, 2011	7.00	7.14	6.97	7.14
2218	NYSE	GTE	Fri, May 6, 2011	7.05	7.12	6.87	6.99
2217	NYSE	GTE	Thu, May 5, 2011	6.99	7.09	6.91	6.95
2216	NYSE	GTE	Wed, May 4, 2011	7.16	7.19	6.91	7.12
2215	NYSE	GTE	Tue, May 3, 2011	7.30	7.32	7.14	7.18
2214	NYSE	GTE	Mon, May 2, 2011	7.40	7.49	7.28	7.38
2213	NYSE	GTE	Fri, Apr 29, 2011	7.37	7.47	7.34	7.42
2212	NYSE	GTE	Thu, Apr 28, 2011	7.53	7.54	7.35	7.38
2211	NYSE	GTE	Wed, Apr 27, 2011	7.60	7.60	7.32	7.54
2210	NYSE	GTE	Tue, Apr 26, 2011	7.70	7.70	7.50	7.53
2209	NYSE	GTE	Mon, Apr 25, 2011	7.38	7.67	7.30	7.63
2208	NYSE	GTE	Thu, Apr 21, 2011	7.45	7.45	7.20	7.38
2207	NYSE	GTE	Wed, Apr 20, 2011	7.32	7.50	7.28	7.41
2206	NYSE	GTE	Tue, Apr 19, 2011	7.27	7.41	7.09	7.17
2205	NYSE	GTE	Mon, Apr 18, 2011	7.25	7.27	7.10	7.23
2204	NYSE	GTE	Fri, Apr 15, 2011	7.12	7.52	7.11	7.36
2203	NYSE	GTE	Thu, Apr 14, 2011	7.18	7.21	7.09	7.21
2202	NYSE	GTE	Wed, Apr 13, 2011	7.29	7.30	6.86	7.15
2201	NYSE	GTE	Tue, Apr 12, 2011	7.43	7.56	7.01	7.15
2200	NYSE	GTE	Mon, Apr 11, 2011	7.97	7.97	7.47	7.56
2199	NYSE	GTE	Fri, Apr 8, 2011	7.93	8.11	7.91	7.98
2198	NYSE	GTE	Thu, Apr 7, 2011	7.91	8.08	7.83	7.96
2197	NYSE	GTE	Wed, Apr 6, 2011	7.89	8.00	7.62	7.80
2196	NYSE	GTE	Tue, Apr 5, 2011	7.98	8.07	7.95	8.07
2195	NYSE	GTE	Mon, Apr 4, 2011	8.20	8.20	8.00	8.05
2194	NYSE	GTE	Fri, Apr 1, 2011	8.21	8.26	8.10	8.17
2193	NYSE	GTE	Thu, Mar 31, 2011	8.09	8.21	8.07	8.07
2192	NYSE	GTE	Wed, Mar 30, 2011	8.09	8.22	8.04	8.09
2191	NYSE	GTE	Tue, Mar 29, 2011	7.99	8.04	7.95	8.00
2190	NYSE	GTE	Mon, Mar 28, 2011	8.00	8.20	7.94	8.04
2189	NYSE	GTE	Fri, Mar 25, 2011	8.01	8.07	7.91	7.91
2188	NYSE	GTE	Thu, Mar 24, 2011	8.19	8.26	8.00	8.00
2187	NYSE	GTE	Wed, Mar 23, 2011	8.14	8.24	7.97	8.12
2186	NYSE	GTE	Tue, Mar 22, 2011	8.28	8.34	8.05	8.14
2185	NYSE	GTE	Mon, Mar 21, 2011	7.99	8.46	7.90	8.26
2184	NYSE	GTE	Fri, Mar 18, 2011	8.06	8.06	7.72	7.82
2183	NYSE	GTE	Thu, Mar 17, 2011	7.97	8.14	7.88	7.89
2182	NYSE	GTE	Wed, Mar 16, 2011	7.83	8.02	7.57	7.75
2181	NYSE	GTE	Tue, Mar 15, 2011	7.46	7.85	7.20	7.75
2180	NYSE	GTE	Mon, Mar 14, 2011	7.91	7.99	7.71	7.84
2179	NYSE	GTE	Fri, Mar 11, 2011	7.92	8.13	7.84	8.05
2178	NYSE	GTE	Thu, Mar 10, 2011	8.23	8.25	8.08	8.11
2177	NYSE	GTE	Wed, Mar 9, 2011	8.36	8.48	8.09	8.34
2176	NYSE	GTE	Tue, Mar 8, 2011	8.54	8.64	8.38	8.43
2175	NYSE	GTE	Mon, Mar 7, 2011	9.22	9.22	8.38	8.77
2174	NYSE	GTE	Fri, Mar 4, 2011	9.52	9.52	9.35	9.50
2173	NYSE	GTE	Thu, Mar 3, 2011	9.60	9.60	9.30	9.40
2172	NYSE	GTE	Wed, Mar 2, 2011	9.64	9.64	9.39	9.54
2171	NYSE	GTE	Tue, Mar 1, 2011	9.36	9.57	9.18	9.53
2170	NYSE	GTE	Mon, Feb 28, 2011	9.25	9.30	9.06	9.28
2169	NYSE	GTE	Fri, Feb 25, 2011	8.86	9.15	8.86	9.12
2168	NYSE	GTE	Thu, Feb 24, 2011	8.88	8.99	8.79	8.98
2167	NYSE	GTE	Wed, Feb 23, 2011	8.76	8.89	8.65	8.83
2166	NYSE	GTE	Tue, Feb 22, 2011	8.96	8.96	8.65	8.78
2165	NYSE	GTE	Fri, Feb 18, 2011	8.79	8.92	8.76	8.92
2164	NYSE	GTE	Thu, Feb 17, 2011	8.95	9.03	8.73	8.80
2163	NYSE	GTE	Wed, Feb 16, 2011	8.80	9.06	8.68	9.00
2162	NYSE	GTE	Tue, Feb 15, 2011	8.91	8.93	8.62	8.73
2161	NYSE	GTE	Mon, Feb 14, 2011	8.93	8.97	8.85	8.94
2160	NYSE	GTE	Fri, Feb 11, 2011	8.85	8.94	8.76	8.93
2159	NYSE	GTE	Thu, Feb 10, 2011	8.79	8.87	8.71	8.87
2158	NYSE	GTE	Wed, Feb 9, 2011	9.01	9.01	8.73	8.89
2157	NYSE	GTE	Tue, Feb 8, 2011	9.30	9.34	8.84	8.90
2156	NYSE	GTE	Mon, Feb 7, 2011	9.05	9.33	9.05	9.30
2155	NYSE	GTE	Fri, Feb 4, 2011	8.75	9.15	8.69	9.00
2154	NYSE	GTE	Thu, Feb 3, 2011	8.83	8.87	8.66	8.67
2153	NYSE	GTE	Wed, Feb 2, 2011	8.97	9.01	8.79	8.85
2152	NYSE	GTE	Tue, Feb 1, 2011	9.08	9.19	8.81	9.00
2151	NYSE	GTE	Mon, Jan 31, 2011	8.58	9.03	8.56	9.03
2150	NYSE	GTE	Fri, Jan 28, 2011	8.33	8.55	8.27	8.55
2149	NYSE	GTE	Thu, Jan 27, 2011	8.51	8.51	8.28	8.35
2148	NYSE	GTE	Wed, Jan 26, 2011	8.20	8.49	8.19	8.49
2147	NYSE	GTE	Tue, Jan 25, 2011	8.14	8.30	8.10	8.20
2146	NYSE	GTE	Mon, Jan 24, 2011	8.20	8.31	8.13	8.17
2145	NYSE	GTE	Fri, Jan 21, 2011	8.26	8.32	8.18	8.19
2144	NYSE	GTE	Thu, Jan 20, 2011	8.38	8.38	8.17	8.23
2143	NYSE	GTE	Wed, Jan 19, 2011	8.40	8.45	8.30	8.40
2142	NYSE	GTE	Tue, Jan 18, 2011	8.45	8.45	8.12	8.44
2141	NYSE	GTE	Fri, Jan 14, 2011	8.36	8.47	8.33	8.47
2140	NYSE	GTE	Thu, Jan 13, 2011	8.55	8.61	8.40	8.48
2139	NYSE	GTE	Wed, Jan 12, 2011	8.64	8.70	8.47	8.55
2138	NYSE	GTE	Tue, Jan 11, 2011	8.26	8.60	8.22	8.52
2137	NYSE	GTE	Mon, Jan 10, 2011	8.04	8.22	8.00	8.22
2136	NYSE	GTE	Fri, Jan 7, 2011	7.98	8.12	7.97	8.09
2135	NYSE	GTE	Thu, Jan 6, 2011	8.07	8.16	7.98	7.98
2134	NYSE	GTE	Wed, Jan 5, 2011	8.05	8.21	8.02	8.07
2133	NYSE	GTE	Tue, Jan 4, 2011	8.23	8.24	7.88	8.12
2132	NYSE	GTE	Mon, Jan 3, 2011	8.17	8.26	8.12	8.18
2131	NYSE	GTE	Fri, Dec 31, 2010	7.99	8.13	7.99	8.05
2130	NYSE	GTE	Thu, Dec 30, 2010	8.11	8.14	7.94	7.94
2129	NYSE	GTE	Wed, Dec 29, 2010	7.99	8.16	7.96	8.09
2128	NYSE	GTE	Tue, Dec 28, 2010	8.00	8.02	7.85	7.92
2127	NYSE	GTE	Mon, Dec 27, 2010	7.93	8.05	7.89	7.97
2126	NYSE	GTE	Thu, Dec 23, 2010	7.89	8.05	7.85	8.03
2125	NYSE	GTE	Wed, Dec 22, 2010	8.16	8.16	7.90	7.92
2124	NYSE	GTE	Tue, Dec 21, 2010	7.86	8.10	7.80	8.04
2123	NYSE	GTE	Mon, Dec 20, 2010	7.88	7.92	7.78	7.82
2122	NYSE	GTE	Fri, Dec 17, 2010	8.00	8.12	7.90	7.90
2121	NYSE	GTE	Thu, Dec 16, 2010	8.02	8.11	7.85	8.04
2120	NYSE	GTE	Wed, Dec 15, 2010	8.21	8.31	8.01	8.01
2119	NYSE	GTE	Tue, Dec 14, 2010	8.55	8.55	8.20	8.31
2118	NYSE	GTE	Mon, Dec 13, 2010	8.50	8.58	8.39	8.39
2117	NYSE	GTE	Fri, Dec 10, 2010	8.24	8.46	8.18	8.38
2116	NYSE	GTE	Thu, Dec 9, 2010	7.98	8.27	7.91	8.22
2115	NYSE	GTE	Wed, Dec 8, 2010	7.95	8.06	7.84	7.89
2114	NYSE	GTE	Tue, Dec 7, 2010	7.90	8.10	7.90	7.97
2113	NYSE	GTE	Mon, Dec 6, 2010	7.78	7.90	7.77	7.90
2112	NYSE	GTE	Fri, Dec 3, 2010	7.62	7.85	7.62	7.85
2111	NYSE	GTE	Thu, Dec 2, 2010	7.56	7.77	7.56	7.72
2110	NYSE	GTE	Wed, Dec 1, 2010	7.49	7.70	7.39	7.54
2109	NYSE	GTE	Tue, Nov 30, 2010	7.49	7.53	7.35	7.47
2108	NYSE	GTE	Mon, Nov 29, 2010	7.37	7.66	7.32	7.54
2107	NYSE	GTE	Fri, Nov 26, 2010	7.52	7.60	7.35	7.52
2106	NYSE	GTE	Wed, Nov 24, 2010	7.66	7.75	7.55	7.60
2105	NYSE	GTE	Tue, Nov 23, 2010	7.59	7.63	7.49	7.63
2104	NYSE	GTE	Mon, Nov 22, 2010	7.60	7.73	7.52	7.67
2103	NYSE	GTE	Fri, Nov 19, 2010	7.58	7.64	7.48	7.53
2102	NYSE	GTE	Thu, Nov 18, 2010	7.76	7.80	7.59	7.59
2101	NYSE	GTE	Wed, Nov 17, 2010	7.67	7.74	7.58	7.61
2100	NYSE	GTE	Tue, Nov 16, 2010	7.75	7.78	7.48	7.64
2099	NYSE	GTE	Mon, Nov 15, 2010	7.68	8.09	7.65	7.85
2098	NYSE	GTE	Fri, Nov 12, 2010	7.54	7.74	7.47	7.65
2097	NYSE	GTE	Thu, Nov 11, 2010	7.74	7.85	7.66	7.83
2096	NYSE	GTE	Wed, Nov 10, 2010	7.46	7.86	7.44	7.86
2095	NYSE	GTE	Tue, Nov 9, 2010	7.46	7.64	7.35	7.42
2094	NYSE	GTE	Mon, Nov 8, 2010	7.51	7.51	7.31	7.49
2093	NYSE	GTE	Fri, Nov 5, 2010	7.65	7.70	7.44	7.46
2092	NYSE	GTE	Thu, Nov 4, 2010	7.72	7.94	7.66	7.74
2091	NYSE	GTE	Wed, Nov 3, 2010	7.67	7.73	7.45	7.59
2090	NYSE	GTE	Tue, Nov 2, 2010	7.47	7.64	7.24	7.64
2089	NYSE	GTE	Mon, Nov 1, 2010	7.49	7.62	7.28	7.43
2088	NYSE	GTE	Fri, Oct 29, 2010	7.66	7.66	7.42	7.46
2087	NYSE	GTE	Thu, Oct 28, 2010	7.82	7.82	7.55	7.64
2086	NYSE	GTE	Wed, Oct 27, 2010	7.67	7.86	7.62	7.86
2085	NYSE	GTE	Tue, Oct 26, 2010	7.63	7.92	7.63	7.83
2084	NYSE	GTE	Mon, Oct 25, 2010	7.66	7.77	7.60	7.66
2083	NYSE	GTE	Fri, Oct 22, 2010	7.38	7.52	7.36	7.40
2082	NYSE	GTE	Thu, Oct 21, 2010	7.35	7.70	7.34	7.40
2081	NYSE	GTE	Wed, Oct 20, 2010	7.24	7.42	7.23	7.35
2080	NYSE	GTE	Tue, Oct 19, 2010	7.42	7.45	7.07	7.23
2079	NYSE	GTE	Mon, Oct 18, 2010	7.63	7.68	7.56	7.64
2078	NYSE	GTE	Fri, Oct 15, 2010	7.72	7.95	7.56	7.58
2077	NYSE	GTE	Thu, Oct 14, 2010	7.84	7.84	7.52	7.65
2076	NYSE	GTE	Wed, Oct 13, 2010	7.61	7.80	7.60	7.79
2075	NYSE	GTE	Tue, Oct 12, 2010	7.48	7.52	7.29	7.49
2074	NYSE	GTE	Mon, Oct 11, 2010	7.45	7.60	7.45	7.47
2073	NYSE	GTE	Fri, Oct 8, 2010	7.47	7.85	7.47	7.48
2072	NYSE	GTE	Thu, Oct 7, 2010	7.60	7.60	7.25	7.34
2071	NYSE	GTE	Wed, Oct 6, 2010	7.44	7.62	7.44	7.55
2070	NYSE	GTE	Tue, Oct 5, 2010	7.56	7.62	7.48	7.48
2069	NYSE	GTE	Mon, Oct 4, 2010	7.70	7.70	7.39	7.54
2068	NYSE	GTE	Fri, Oct 1, 2010	7.81	7.87	7.46	7.76
2067	NYSE	GTE	Thu, Sep 30, 2010	7.09	7.72	7.09	7.72
2066	NYSE	GTE	Wed, Sep 29, 2010	6.98	7.05	6.93	7.02
2065	NYSE	GTE	Tue, Sep 28, 2010	6.92	7.01	6.86	6.94
2064	NYSE	GTE	Mon, Sep 27, 2010	7.06	7.06	6.91	6.91
2063	NYSE	GTE	Fri, Sep 24, 2010	6.98	7.08	6.96	7.03
2062	NYSE	GTE	Thu, Sep 23, 2010	6.97	7.06	6.88	6.89
2061	NYSE	GTE	Wed, Sep 22, 2010	6.91	7.04	6.91	7.04
2060	NYSE	GTE	Tue, Sep 21, 2010	7.09	7.09	6.85	6.91
2059	NYSE	GTE	Mon, Sep 20, 2010	6.86	7.10	6.85	7.10
2058	NYSE	GTE	Fri, Sep 17, 2010	6.64	6.83	6.62	6.83
2057	NYSE	GTE	Thu, Sep 16, 2010	6.63	6.68	6.53	6.68
2056	NYSE	GTE	Wed, Sep 15, 2010	6.64	6.74	6.62	6.63
2055	NYSE	GTE	Tue, Sep 14, 2010	6.72	6.85	6.69	6.74
2054	NYSE	GTE	Mon, Sep 13, 2010	6.75	6.78	6.68	6.73
2053	NYSE	GTE	Fri, Sep 10, 2010	6.68	6.70	6.61	6.69
2052	NYSE	GTE	Thu, Sep 9, 2010	6.68	6.78	6.59	6.62
2051	NYSE	GTE	Wed, Sep 8, 2010	6.72	6.82	6.57	6.57
2050	NYSE	GTE	Tue, Sep 7, 2010	6.86	6.86	6.65	6.70
2049	NYSE	GTE	Fri, Sep 3, 2010	6.82	7.00	6.73	6.87
2048	NYSE	GTE	Thu, Sep 2, 2010	6.59	6.77	6.59	6.69
2047	NYSE	GTE	Wed, Sep 1, 2010	6.35	6.78	6.35	6.59
2046	NYSE	GTE	Tue, Aug 31, 2010	6.25	6.30	6.19	6.30
2045	NYSE	GTE	Mon, Aug 30, 2010	6.17	6.33	6.16	6.28
2044	NYSE	GTE	Fri, Aug 27, 2010	5.91	6.25	5.80	6.17
2043	NYSE	GTE	Thu, Aug 26, 2010	6.18	6.25	5.89	5.89
2042	NYSE	GTE	Wed, Aug 25, 2010	5.94	6.07	5.73	5.99
2041	NYSE	GTE	Tue, Aug 24, 2010	5.85	5.98	5.77	5.92
2040	NYSE	GTE	Mon, Aug 23, 2010	5.95	6.00	5.92	6.00
2039	NYSE	GTE	Fri, Aug 20, 2010	5.92	5.96	5.85	5.90
2038	NYSE	GTE	Thu, Aug 19, 2010	5.95	6.03	5.95	5.98
2037	NYSE	GTE	Wed, Aug 18, 2010	5.95	6.02	5.94	5.96
2036	NYSE	GTE	Tue, Aug 17, 2010	6.06	6.06	5.90	5.95
2035	NYSE	GTE	Mon, Aug 16, 2010	5.90	5.95	5.82	5.95
2034	NYSE	GTE	Fri, Aug 13, 2010	5.99	5.99	5.90	5.95
2033	NYSE	GTE	Thu, Aug 12, 2010	5.81	5.99	5.68	5.97
2032	NYSE	GTE	Wed, Aug 11, 2010	5.80	5.97	5.64	5.95
2031	NYSE	GTE	Tue, Aug 10, 2010	5.91	6.09	5.91	6.03
2030	NYSE	GTE	Mon, Aug 9, 2010	6.19	6.22	6.06	6.10
2029	NYSE	GTE	Fri, Aug 6, 2010	6.01	6.17	5.97	6.17
2028	NYSE	GTE	Thu, Aug 5, 2010	6.13	6.18	6.04	6.13
2027	NYSE	GTE	Wed, Aug 4, 2010	5.99	6.18	5.95	6.12
2026	NYSE	GTE	Tue, Aug 3, 2010	5.78	6.01	5.78	5.88
2025	NYSE	GTE	Mon, Aug 2, 2010	5.66	5.86	5.48	5.86
2024	NYSE	GTE	Fri, Jul 30, 2010	5.60	5.69	5.56	5.58
2023	NYSE	GTE	Thu, Jul 29, 2010	5.65	5.84	5.58	5.65
2022	NYSE	GTE	Wed, Jul 28, 2010	5.62	5.71	5.55	5.63
2021	NYSE	GTE	Tue, Jul 27, 2010	5.73	5.80	5.65	5.66
2020	NYSE	GTE	Mon, Jul 26, 2010	5.70	5.86	5.69	5.75
2019	NYSE	GTE	Fri, Jul 23, 2010	5.72	5.82	5.60	5.80
2018	NYSE	GTE	Thu, Jul 22, 2010	5.36	5.80	5.35	5.79
2017	NYSE	GTE	Wed, Jul 21, 2010	5.35	5.42	5.27	5.29
2016	NYSE	GTE	Tue, Jul 20, 2010	5.11	5.34	5.11	5.34
2015	NYSE	GTE	Mon, Jul 19, 2010	5.31	5.33	5.13	5.19
2014	NYSE	GTE	Fri, Jul 16, 2010	5.30	5.33	5.17	5.27
2013	NYSE	GTE	Thu, Jul 15, 2010	5.36	5.42	5.25	5.36
2012	NYSE	GTE	Wed, Jul 14, 2010	5.22	5.41	5.19	5.26
2011	NYSE	GTE	Tue, Jul 13, 2010	5.24	5.31	5.16	5.24
2010	NYSE	GTE	Mon, Jul 12, 2010	5.21	5.25	4.99	5.18
2009	NYSE	GTE	Fri, Jul 9, 2010	5.26	5.27	5.18	5.22
2008	NYSE	GTE	Thu, Jul 8, 2010	5.20	5.27	5.09	5.20
2007	NYSE	GTE	Wed, Jul 7, 2010	5.09	5.20	5.06	5.20
2006	NYSE	GTE	Tue, Jul 6, 2010	5.20	5.22	4.99	5.09
2005	NYSE	GTE	Fri, Jul 2, 2010	5.06	5.19	5.04	5.14
2004	NYSE	GTE	Thu, Jul 1, 2010	4.95	5.12	4.87	5.06
2003	NYSE	GTE	Wed, Jun 30, 2010	5.08	5.21	4.96	4.96
2002	NYSE	GTE	Tue, Jun 29, 2010	4.99	5.19	4.84	5.06
2001	NYSE	GTE	Mon, Jun 28, 2010	5.27	5.39	5.08	5.08
2000	NYSE	GTE	Fri, Jun 25, 2010	5.07	5.42	5.07	5.14
1999	NYSE	GTE	Thu, Jun 24, 2010	5.14	5.17	4.96	5.07
1998	NYSE	GTE	Wed, Jun 23, 2010	5.14	5.21	5.04	5.07
1997	NYSE	GTE	Tue, Jun 22, 2010	5.34	5.42	5.15	5.19
1996	NYSE	GTE	Mon, Jun 21, 2010	5.40	5.55	5.25	5.29
1995	NYSE	GTE	Fri, Jun 18, 2010	5.26	5.38	5.22	5.33
1994	NYSE	GTE	Thu, Jun 17, 2010	5.20	5.31	5.18	5.22
1993	NYSE	GTE	Wed, Jun 16, 2010	5.23	5.31	5.14	5.23
1992	NYSE	GTE	Tue, Jun 15, 2010	5.03	5.29	5.01	5.24
1991	NYSE	GTE	Mon, Jun 14, 2010	5.10	5.11	4.95	4.98
1990	NYSE	GTE	Fri, Jun 11, 2010	5.01	5.03	4.92	5.01
1989	NYSE	GTE	Thu, Jun 10, 2010	5.18	5.20	4.95	5.04
1988	NYSE	GTE	Wed, Jun 9, 2010	5.15	5.18	4.93	4.99
1987	NYSE	GTE	Tue, Jun 8, 2010	5.13	5.23	4.99	5.07
1986	NYSE	GTE	Mon, Jun 7, 2010	5.20	5.41	5.08	5.09
1985	NYSE	GTE	Fri, Jun 4, 2010	5.19	5.35	5.01	5.04
1984	NYSE	GTE	Thu, Jun 3, 2010	5.30	5.45	5.18	5.43
1983	NYSE	GTE	Wed, Jun 2, 2010	5.06	5.34	5.01	5.34
1982	NYSE	GTE	Tue, Jun 1, 2010	5.20	5.37	5.00	5.00
1981	NYSE	GTE	Fri, May 28, 2010	5.41	5.45	5.19	5.28
1980	NYSE	GTE	Thu, May 27, 2010	5.29	5.42	5.25	5.40
1979	NYSE	GTE	Wed, May 26, 2010	5.01	5.17	4.98	5.09
1978	NYSE	GTE	Tue, May 25, 2010	4.55	4.90	4.52	4.87
1977	NYSE	GTE	Mon, May 24, 2010	4.91	4.95	4.68	4.70
1976	NYSE	GTE	Fri, May 21, 2010	4.57	4.95	4.57	4.89
1975	NYSE	GTE	Thu, May 20, 2010	4.79	4.88	4.62	4.78
1974	NYSE	GTE	Wed, May 19, 2010	4.99	5.11	4.78	5.06
1973	NYSE	GTE	Tue, May 18, 2010	5.34	5.42	5.10	5.12
1972	NYSE	GTE	Mon, May 17, 2010	5.40	5.49	4.89	5.18
1971	NYSE	GTE	Fri, May 14, 2010	5.60	5.61	5.31	5.44
1970	NYSE	GTE	Thu, May 13, 2010	5.77	5.77	5.60	5.65
1969	NYSE	GTE	Wed, May 12, 2010	5.44	5.88	5.44	5.83
1968	NYSE	GTE	Tue, May 11, 2010	5.44	5.46	5.25	5.42
1967	NYSE	GTE	Mon, May 10, 2010	5.65	5.72	5.40	5.52
1966	NYSE	GTE	Fri, May 7, 2010	5.20	5.45	4.98	5.14
1965	NYSE	GTE	Thu, May 6, 2010	5.68	5.72	4.93	5.36
1964	NYSE	GTE	Wed, May 5, 2010	5.83	5.95	5.62	5.69
1963	NYSE	GTE	Tue, May 4, 2010	6.20	6.22	5.96	6.02
1962	NYSE	GTE	Mon, May 3, 2010	6.16	6.32	6.05	6.29
1961	NYSE	GTE	Fri, Apr 30, 2010	6.14	6.37	6.06	6.06
1960	NYSE	GTE	Thu, Apr 29, 2010	6.20	6.33	6.19	6.26
1959	NYSE	GTE	Wed, Apr 28, 2010	6.05	6.17	5.96	6.13
1958	NYSE	GTE	Tue, Apr 27, 2010	6.23	6.28	5.98	6.00
1957	NYSE	GTE	Mon, Apr 26, 2010	6.34	6.38	6.21	6.22
1956	NYSE	GTE	Fri, Apr 23, 2010	6.26	6.34	6.17	6.34
1955	NYSE	GTE	Thu, Apr 22, 2010	6.18	6.30	6.07	6.30
1954	NYSE	GTE	Wed, Apr 21, 2010	6.28	6.38	6.20	6.24
1953	NYSE	GTE	Tue, Apr 20, 2010	6.19	6.50	6.19	6.32
1952	NYSE	GTE	Mon, Apr 19, 2010	6.20	6.27	6.05	6.20
1951	NYSE	GTE	Fri, Apr 16, 2010	6.64	6.65	6.20	6.27
1950	NYSE	GTE	Thu, Apr 15, 2010	6.40	6.75	6.36	6.64
1949	NYSE	GTE	Wed, Apr 14, 2010	6.10	6.49	6.10	6.46
1948	NYSE	GTE	Tue, Apr 13, 2010	5.98	6.12	5.94	6.12
1947	NYSE	GTE	Mon, Apr 12, 2010	6.00	6.06	5.96	6.04
1946	NYSE	GTE	Fri, Apr 9, 2010	6.10	6.10	5.94	5.96
1945	NYSE	GTE	Thu, Apr 8, 2010	6.09	6.13	5.92	6.06
1944	NYSE	GTE	Wed, Apr 7, 2010	6.25	6.35	6.14	6.18
1943	NYSE	GTE	Tue, Apr 6, 2010	6.30	6.38	6.21	6.23
1942	NYSE	GTE	Mon, Apr 5, 2010	6.02	6.30	6.00	6.30
1941	NYSE	GTE	Thu, Apr 1, 2010	5.90	6.02	5.89	5.98
1940	NYSE	GTE	Wed, Mar 31, 2010	5.94	5.99	5.90	5.90
1939	NYSE	GTE	Tue, Mar 30, 2010	5.92	6.01	5.88	5.91
1938	NYSE	GTE	Mon, Mar 29, 2010	5.86	5.93	5.86	5.92
1937	NYSE	GTE	Fri, Mar 26, 2010	5.72	5.86	5.67	5.84
1936	NYSE	GTE	Thu, Mar 25, 2010	5.72	5.85	5.68	5.71
1935	NYSE	GTE	Wed, Mar 24, 2010	5.66	5.73	5.57	5.68
1934	NYSE	GTE	Tue, Mar 23, 2010	5.40	5.79	5.39	5.75
1933	NYSE	GTE	Mon, Mar 22, 2010	5.54	5.55	5.32	5.44
1932	NYSE	GTE	Fri, Mar 19, 2010	5.80	5.80	5.48	5.59
1931	NYSE	GTE	Thu, Mar 18, 2010	5.94	5.96	5.81	5.86
1930	NYSE	GTE	Wed, Mar 17, 2010	5.84	5.99	5.79	5.97
1929	NYSE	GTE	Tue, Mar 16, 2010	5.82	5.95	5.73	5.79
1928	NYSE	GTE	Mon, Mar 15, 2010	6.04	6.04	5.72	5.84
1927	NYSE	GTE	Fri, Mar 12, 2010	5.95	5.97	5.89	5.95
1926	NYSE	GTE	Thu, Mar 11, 2010	5.84	5.98	5.77	5.90
1925	NYSE	GTE	Wed, Mar 10, 2010	5.87	5.99	5.86	5.95
1924	NYSE	GTE	Tue, Mar 9, 2010	5.85	5.98	5.81	5.90
1923	NYSE	GTE	Mon, Mar 8, 2010	5.89	6.05	5.89	5.93
1922	NYSE	GTE	Fri, Mar 5, 2010	5.94	6.00	5.88	5.99
1921	NYSE	GTE	Thu, Mar 4, 2010	5.83	5.91	5.71	5.89
1920	NYSE	GTE	Wed, Mar 3, 2010	5.93	5.97	5.85	5.90
1919	NYSE	GTE	Tue, Mar 2, 2010	5.90	6.15	5.90	5.92
1918	NYSE	GTE	Mon, Mar 1, 2010	5.55	5.91	5.54	5.90
1917	NYSE	GTE	Fri, Feb 26, 2010	5.54	5.57	5.44	5.49
1916	NYSE	GTE	Thu, Feb 25, 2010	5.35	5.51	5.26	5.51
1915	NYSE	GTE	Wed, Feb 24, 2010	5.25	5.52	5.22	5.49
1914	NYSE	GTE	Tue, Feb 23, 2010	5.39	5.50	5.20	5.22
1913	NYSE	GTE	Mon, Feb 22, 2010	5.53	5.55	5.43	5.47
1912	NYSE	GTE	Fri, Feb 19, 2010	5.25	5.45	5.23	5.41
1911	NYSE	GTE	Thu, Feb 18, 2010	5.23	5.39	5.23	5.33
1910	NYSE	GTE	Wed, Feb 17, 2010	5.61	5.62	5.32	5.32
1909	NYSE	GTE	Tue, Feb 16, 2010	5.42	5.64	5.42	5.60
1908	NYSE	GTE	Fri, Feb 12, 2010	5.32	5.47	5.23	5.37
1907	NYSE	GTE	Thu, Feb 11, 2010	5.10	5.43	5.00	5.37
1906	NYSE	GTE	Wed, Feb 10, 2010	5.04	5.12	4.94	5.10
1905	NYSE	GTE	Tue, Feb 9, 2010	5.00	5.13	4.99	5.05
1904	NYSE	GTE	Mon, Feb 8, 2010	4.84	5.08	4.76	4.93
1903	NYSE	GTE	Fri, Feb 5, 2010	4.70	4.81	4.59	4.80
1902	NYSE	GTE	Thu, Feb 4, 2010	4.82	4.85	4.58	4.68
1901	NYSE	GTE	Wed, Feb 3, 2010	4.86	4.93	4.84	4.85
1900	NYSE	GTE	Tue, Feb 2, 2010	4.92	4.94	4.85	4.90
1899	NYSE	GTE	Mon, Feb 1, 2010	4.93	4.97	4.82	4.92
1898	NYSE	GTE	Fri, Jan 29, 2010	4.86	5.07	4.86	4.89
1897	NYSE	GTE	Thu, Jan 28, 2010	5.00	5.09	4.80	4.85
1896	NYSE	GTE	Wed, Jan 27, 2010	5.00	5.02	4.85	4.97
1895	NYSE	GTE	Tue, Jan 26, 2010	5.06	5.08	4.94	4.98
1894	NYSE	GTE	Mon, Jan 25, 2010	4.92	5.14	4.81	5.10
1893	NYSE	GTE	Fri, Jan 22, 2010	4.85	4.98	4.70	4.88
1892	NYSE	GTE	Thu, Jan 21, 2010	5.11	5.16	4.84	4.89
1891	NYSE	GTE	Wed, Jan 20, 2010	5.16	5.17	5.04	5.09
1890	NYSE	GTE	Tue, Jan 19, 2010	5.13	5.29	5.10	5.23
1889	NYSE	GTE	Fri, Jan 15, 2010	5.34	5.34	5.06	5.12
1888	NYSE	GTE	Thu, Jan 14, 2010	5.36	5.44	5.22	5.29
1887	NYSE	GTE	Wed, Jan 13, 2010	5.42	5.44	5.32	5.39
1886	NYSE	GTE	Tue, Jan 12, 2010	5.50	5.65	5.36	5.42
1885	NYSE	GTE	Mon, Jan 11, 2010	5.59	5.65	5.38	5.53
1884	NYSE	GTE	Fri, Jan 8, 2010	5.60	5.67	5.56	5.58
1883	NYSE	GTE	Thu, Jan 7, 2010	5.61	5.70	5.52	5.60
1882	NYSE	GTE	Wed, Jan 6, 2010	5.65	5.74	5.35	5.58
1881	NYSE	GTE	Tue, Jan 5, 2010	6.11	6.13	5.99	6.02
1880	NYSE	GTE	Mon, Jan 4, 2010	5.82	6.08	5.82	6.08
1879	NYSE	GTE	Thu, Dec 31, 2009	5.75	5.79	5.70	5.73
1878	NYSE	GTE	Wed, Dec 30, 2009	5.82	5.82	5.70	5.77
1877	NYSE	GTE	Tue, Dec 29, 2009	5.88	5.90	5.79	5.82
1876	NYSE	GTE	Mon, Dec 28, 2009	5.70	5.94	5.70	5.94
1875	NYSE	GTE	Thu, Dec 24, 2009	5.75	5.80	5.70	5.75
1874	NYSE	GTE	Wed, Dec 23, 2009	5.80	5.82	5.72	5.75
1873	NYSE	GTE	Tue, Dec 22, 2009	5.81	5.85	5.69	5.74
1872	NYSE	GTE	Mon, Dec 21, 2009	5.88	5.94	5.80	5.80
1871	NYSE	GTE	Fri, Dec 18, 2009	5.82	5.92	5.74	5.86
1870	NYSE	GTE	Thu, Dec 17, 2009	5.78	5.88	5.68	5.85
1869	NYSE	GTE	Wed, Dec 16, 2009	6.15	6.15	5.75	5.89
1868	NYSE	GTE	Tue, Dec 15, 2009	5.92	6.16	5.92	6.00
1867	NYSE	GTE	Mon, Dec 14, 2009	5.78	5.98	5.68	5.97
1866	NYSE	GTE	Fri, Dec 11, 2009	5.73	5.74	5.58	5.68
1865	NYSE	GTE	Thu, Dec 10, 2009	5.78	5.78	5.64	5.69
1864	NYSE	GTE	Wed, Dec 9, 2009	5.72	5.81	5.62	5.62
1863	NYSE	GTE	Tue, Dec 8, 2009	5.79	5.87	5.70	5.72
1862	NYSE	GTE	Mon, Dec 7, 2009	5.96	6.03	5.78	5.94
1861	NYSE	GTE	Fri, Dec 4, 2009	5.79	5.99	5.74	5.99
1860	NYSE	GTE	Thu, Dec 3, 2009	5.91	5.96	5.67	5.69
1859	NYSE	GTE	Wed, Dec 2, 2009	5.94	6.15	5.90	5.92
1858	NYSE	GTE	Tue, Dec 1, 2009	5.79	6.02	5.77	5.99
1857	NYSE	GTE	Mon, Nov 30, 2009	5.68	5.75	5.52	5.71
1856	NYSE	GTE	Fri, Nov 27, 2009	5.67	5.81	5.23	5.68
1855	NYSE	GTE	Wed, Nov 25, 2009	5.71	5.85	5.65	5.83
1854	NYSE	GTE	Tue, Nov 24, 2009	5.80	5.80	5.65	5.75
1853	NYSE	GTE	Mon, Nov 23, 2009	5.64	5.85	5.59	5.77
1852	NYSE	GTE	Fri, Nov 20, 2009	5.65	5.73	5.45	5.60
1851	NYSE	GTE	Thu, Nov 19, 2009	5.71	5.77	5.53	5.72
1850	NYSE	GTE	Wed, Nov 18, 2009	5.57	5.90	5.54	5.74
1849	NYSE	GTE	Tue, Nov 17, 2009	5.49	5.57	5.34	5.49
1848	NYSE	GTE	Mon, Nov 16, 2009	5.30	5.49	5.30	5.41
1847	NYSE	GTE	Fri, Nov 13, 2009	5.33	5.50	5.25	5.41
1846	NYSE	GTE	Thu, Nov 12, 2009	5.43	5.57	5.32	5.35
1845	NYSE	GTE	Wed, Nov 11, 2009	5.20	5.45	5.16	5.43
1844	NYSE	GTE	Tue, Nov 10, 2009	5.10	5.19	5.06	5.14
1843	NYSE	GTE	Mon, Nov 9, 2009	5.00	5.23	4.98	5.12
1842	NYSE	GTE	Fri, Nov 6, 2009	4.96	5.05	4.78	4.81
1841	NYSE	GTE	Thu, Nov 5, 2009	4.98	5.04	4.85	5.02
1840	NYSE	GTE	Wed, Nov 4, 2009	4.97	5.17	4.89	4.91
1839	NYSE	GTE	Tue, Nov 3, 2009	4.81	4.93	4.72	4.92
1838	NYSE	GTE	Mon, Nov 2, 2009	4.77	5.02	4.75	4.88
1837	NYSE	GTE	Fri, Oct 30, 2009	5.10	5.10	4.65	4.76
1836	NYSE	GTE	Thu, Oct 29, 2009	5.02	5.25	5.02	5.14
1835	NYSE	GTE	Wed, Oct 28, 2009	5.10	5.31	5.01	5.02
1834	NYSE	GTE	Tue, Oct 27, 2009	5.17	5.32	5.06	5.25
1833	NYSE	GTE	Mon, Oct 26, 2009	5.38	5.49	5.12	5.17
1832	NYSE	GTE	Fri, Oct 23, 2009	5.41	5.47	5.25	5.34
1831	NYSE	GTE	Thu, Oct 22, 2009	5.02	5.47	4.93	5.37
1830	NYSE	GTE	Wed, Oct 21, 2009	4.82	5.20	4.81	5.05
1829	NYSE	GTE	Tue, Oct 20, 2009	4.92	4.92	4.70	4.86
1828	NYSE	GTE	Mon, Oct 19, 2009	4.80	4.96	4.73	4.90
1827	NYSE	GTE	Fri, Oct 16, 2009	4.77	4.82	4.72	4.79
1826	NYSE	GTE	Thu, Oct 15, 2009	4.82	4.92	4.76	4.83
1825	NYSE	GTE	Wed, Oct 14, 2009	4.72	5.00	4.67	4.89
1824	NYSE	GTE	Tue, Oct 13, 2009	4.32	4.67	4.32	4.62
1823	NYSE	GTE	Mon, Oct 12, 2009	4.41	4.46	4.25	4.31
1822	NYSE	GTE	Fri, Oct 9, 2009	4.27	4.40	4.27	4.39
1821	NYSE	GTE	Thu, Oct 8, 2009	4.29	4.39	4.26	4.34
1820	NYSE	GTE	Wed, Oct 7, 2009	4.30	4.32	4.20	4.23
1819	NYSE	GTE	Tue, Oct 6, 2009	4.25	4.40	4.17	4.34
1818	NYSE	GTE	Mon, Oct 5, 2009	4.15	4.20	3.95	4.18
1817	NYSE	GTE	Fri, Oct 2, 2009	3.87	4.14	3.79	4.13
1816	NYSE	GTE	Thu, Oct 1, 2009	4.14	4.26	3.98	3.99
1815	NYSE	GTE	Wed, Sep 30, 2009	4.09	4.28	4.09	4.16
1814	NYSE	GTE	Tue, Sep 29, 2009	4.03	4.20	4.02	4.19
1813	NYSE	GTE	Mon, Sep 28, 2009	4.13	4.20	4.05	4.20
1812	NYSE	GTE	Fri, Sep 25, 2009	4.01	4.20	4.01	4.09
1811	NYSE	GTE	Thu, Sep 24, 2009	4.27	4.27	4.04	4.18
1810	NYSE	GTE	Wed, Sep 23, 2009	4.28	4.32	4.22	4.23
1809	NYSE	GTE	Tue, Sep 22, 2009	4.17	4.36	4.17	4.25
1808	NYSE	GTE	Mon, Sep 21, 2009	4.35	4.35	3.93	4.13
1807	NYSE	GTE	Fri, Sep 18, 2009	4.16	4.34	4.16	4.25
1806	NYSE	GTE	Thu, Sep 17, 2009	4.20	4.27	4.07	4.26
1805	NYSE	GTE	Wed, Sep 16, 2009	4.06	4.20	4.06	4.20
1804	NYSE	GTE	Tue, Sep 15, 2009	3.97	4.09	3.96	4.05
1803	NYSE	GTE	Mon, Sep 14, 2009	4.00	4.02	3.96	3.97
1802	NYSE	GTE	Fri, Sep 11, 2009	4.10	4.16	4.03	4.05
1801	NYSE	GTE	Thu, Sep 10, 2009	3.90	4.09	3.81	4.07
1800	NYSE	GTE	Wed, Sep 9, 2009	3.91	3.99	3.83	3.92
1799	NYSE	GTE	Tue, Sep 8, 2009	4.10	4.12	3.91	3.95
1798	NYSE	GTE	Fri, Sep 4, 2009	3.88	3.99	3.79	3.98
1797	NYSE	GTE	Thu, Sep 3, 2009	3.86	3.90	3.78	3.87
1796	NYSE	GTE	Wed, Sep 2, 2009	3.84	3.93	3.75	3.84
1795	NYSE	GTE	Tue, Sep 1, 2009	3.95	4.05	3.84	3.87
1794	NYSE	GTE	Mon, Aug 31, 2009	3.95	4.03	3.87	4.00
1793	NYSE	GTE	Fri, Aug 28, 2009	4.17	4.22	4.01	4.15
1792	NYSE	GTE	Thu, Aug 27, 2009	4.13	4.20	4.04	4.16
1791	NYSE	GTE	Wed, Aug 26, 2009	4.03	4.17	4.00	4.13
1790	NYSE	GTE	Tue, Aug 25, 2009	4.10	4.15	3.99	4.05
1789	NYSE	GTE	Mon, Aug 24, 2009	4.09	4.16	3.96	4.07
1788	NYSE	GTE	Fri, Aug 21, 2009	3.91	4.08	3.89	4.00
1787	NYSE	GTE	Thu, Aug 20, 2009	3.93	3.95	3.80	3.89
1786	NYSE	GTE	Wed, Aug 19, 2009	3.79	3.93	3.66	3.93
1785	NYSE	GTE	Tue, Aug 18, 2009	3.66	3.79	3.66	3.75
1784	NYSE	GTE	Mon, Aug 17, 2009	3.66	3.68	3.59	3.66
1783	NYSE	GTE	Fri, Aug 14, 2009	3.90	3.91	3.68	3.76
1782	NYSE	GTE	Thu, Aug 13, 2009	3.84	3.97	3.82	3.90
1781	NYSE	GTE	Wed, Aug 12, 2009	3.62	3.88	3.62	3.85
1780	NYSE	GTE	Tue, Aug 11, 2009	3.69	3.70	3.61	3.63
1779	NYSE	GTE	Mon, Aug 10, 2009	3.65	3.82	3.64	3.76
1778	NYSE	GTE	Fri, Aug 7, 2009	3.83	3.93	3.73	3.86
1777	NYSE	GTE	Thu, Aug 6, 2009	3.84	3.84	3.72	3.79
1776	NYSE	GTE	Wed, Aug 5, 2009	3.78	3.84	3.70	3.83
1775	NYSE	GTE	Tue, Aug 4, 2009	3.83	3.94	3.82	3.85
1774	NYSE	GTE	Mon, Aug 3, 2009	3.78	3.90	3.78	3.87
1773	NYSE	GTE	Fri, Jul 31, 2009	3.63	3.75	3.63	3.71
1772	NYSE	GTE	Thu, Jul 30, 2009	3.52	3.70	3.51	3.65
1771	NYSE	GTE	Wed, Jul 29, 2009	3.64	3.65	3.45	3.48
1770	NYSE	GTE	Tue, Jul 28, 2009	3.74	3.75	3.60	3.69
1769	NYSE	GTE	Mon, Jul 27, 2009	3.72	3.85	3.72	3.79
1768	NYSE	GTE	Fri, Jul 24, 2009	3.82	3.89	3.76	3.82
1767	NYSE	GTE	Thu, Jul 23, 2009	3.76	3.86	3.69	3.84
1766	NYSE	GTE	Wed, Jul 22, 2009	3.75	3.89	3.68	3.73
1765	NYSE	GTE	Tue, Jul 21, 2009	3.99	3.99	3.63	3.83
1764	NYSE	GTE	Mon, Jul 20, 2009	3.83	3.98	3.80	3.85
1763	NYSE	GTE	Fri, Jul 17, 2009	3.62	3.75	3.55	3.74
1762	NYSE	GTE	Thu, Jul 16, 2009	3.56	3.62	3.42	3.62
1761	NYSE	GTE	Wed, Jul 15, 2009	3.37	3.61	3.37	3.58
1760	NYSE	GTE	Tue, Jul 14, 2009	3.31	3.46	3.31	3.35
1759	NYSE	GTE	Mon, Jul 13, 2009	3.06	3.30	3.01	3.30
1758	NYSE	GTE	Fri, Jul 10, 2009	3.00	3.10	2.92	3.05
1757	NYSE	GTE	Thu, Jul 9, 2009	2.95	3.15	2.92	2.98
1756	NYSE	GTE	Wed, Jul 8, 2009	2.96	3.08	2.86	2.92
1755	NYSE	GTE	Tue, Jul 7, 2009	3.15	3.17	3.01	3.02
1754	NYSE	GTE	Mon, Jul 6, 2009	3.25	3.25	3.04	3.14
1753	NYSE	GTE	Thu, Jul 2, 2009	3.43	3.52	3.37	3.41
1752	NYSE	GTE	Wed, Jul 1, 2009	3.41	3.55	3.41	3.44
1751	NYSE	GTE	Tue, Jun 30, 2009	3.47	3.61	3.40	3.45
1750	NYSE	GTE	Mon, Jun 29, 2009	3.50	3.50	3.37	3.46
1749	NYSE	GTE	Fri, Jun 26, 2009	3.23	3.50	3.19	3.50
1748	NYSE	GTE	Thu, Jun 25, 2009	3.11	3.26	3.11	3.25
1747	NYSE	GTE	Wed, Jun 24, 2009	3.11	3.27	3.09	3.13
1746	NYSE	GTE	Tue, Jun 23, 2009	3.12	3.16	2.91	3.06
1745	NYSE	GTE	Mon, Jun 22, 2009	3.31	3.43	3.08	3.11
1744	NYSE	GTE	Fri, Jun 19, 2009	3.45	3.55	3.40	3.40
1743	NYSE	GTE	Thu, Jun 18, 2009	3.40	3.50	3.33	3.41
1742	NYSE	GTE	Wed, Jun 17, 2009	3.27	3.41	3.24	3.36
1741	NYSE	GTE	Tue, Jun 16, 2009	3.41	3.62	3.38	3.41
1740	NYSE	GTE	Mon, Jun 15, 2009	3.31	3.45	3.20	3.44
1739	NYSE	GTE	Fri, Jun 12, 2009	3.30	3.51	3.18	3.51
1738	NYSE	GTE	Thu, Jun 11, 2009	3.39	3.44	3.33	3.36
1737	NYSE	GTE	Wed, Jun 10, 2009	3.31	3.37	3.17	3.30
1736	NYSE	GTE	Tue, Jun 9, 2009	3.16	3.25	3.14	3.21
1735	NYSE	GTE	Mon, Jun 8, 2009	3.20	3.23	3.08	3.15
1734	NYSE	GTE	Fri, Jun 5, 2009	3.31	3.31	3.06	3.27
1733	NYSE	GTE	Thu, Jun 4, 2009	2.98	3.27	2.97	3.21
1732	NYSE	GTE	Wed, Jun 3, 2009	3.19	3.19	2.88	2.95
1731	NYSE	GTE	Tue, Jun 2, 2009	3.22	3.24	3.09	3.22
1730	NYSE	GTE	Mon, Jun 1, 2009	3.13	3.29	3.00	3.15
1729	NYSE	GTE	Fri, May 29, 2009	2.88	3.04	2.84	3.04
1728	NYSE	GTE	Thu, May 28, 2009	2.84	2.88	2.77	2.82
1727	NYSE	GTE	Wed, May 27, 2009	2.78	2.88	2.75	2.80
1726	NYSE	GTE	Tue, May 26, 2009	2.63	2.80	2.60	2.80
1725	NYSE	GTE	Fri, May 22, 2009	2.63	2.73	2.62	2.66
1724	NYSE	GTE	Thu, May 21, 2009	2.64	2.64	2.57	2.61
1723	NYSE	GTE	Wed, May 20, 2009	2.69	2.69	2.58	2.68
1722	NYSE	GTE	Tue, May 19, 2009	2.74	2.74	2.57	2.60
1721	NYSE	GTE	Mon, May 18, 2009	2.53	2.73	2.50	2.73
1720	NYSE	GTE	Fri, May 15, 2009	2.45	2.52	2.44	2.49
1719	NYSE	GTE	Thu, May 14, 2009	2.43	2.48	2.40	2.46
1718	NYSE	GTE	Wed, May 13, 2009	2.55	2.56	2.42	2.42
1717	NYSE	GTE	Tue, May 12, 2009	2.70	2.70	2.56	2.60
1716	NYSE	GTE	Mon, May 11, 2009	2.75	2.75	2.63	2.69
1715	NYSE	GTE	Fri, May 8, 2009	2.77	2.77	2.64	2.71
1714	NYSE	GTE	Thu, May 7, 2009	2.84	2.90	2.60	2.69
1713	NYSE	GTE	Wed, May 6, 2009	2.63	2.72	2.63	2.69
1712	NYSE	GTE	Tue, May 5, 2009	2.60	2.69	2.55	2.60
1711	NYSE	GTE	Mon, May 4, 2009	2.52	2.69	2.50	2.68
1710	NYSE	GTE	Fri, May 1, 2009	2.46	2.59	2.45	2.49
1709	NYSE	GTE	Thu, Apr 30, 2009	2.44	2.52	2.41	2.48
1708	NYSE	GTE	Wed, Apr 29, 2009	2.40	2.53	2.40	2.42
1707	NYSE	GTE	Tue, Apr 28, 2009	2.34	2.45	2.32	2.38
1706	NYSE	GTE	Mon, Apr 27, 2009	2.50	2.50	2.38	2.38
1705	NYSE	GTE	Fri, Apr 24, 2009	2.50	2.56	2.46	2.55
1704	NYSE	GTE	Thu, Apr 23, 2009	2.43	2.46	2.33	2.45
1703	NYSE	GTE	Wed, Apr 22, 2009	2.41	2.46	2.32	2.36
1702	NYSE	GTE	Tue, Apr 21, 2009	2.29	2.46	2.27	2.46
1701	NYSE	GTE	Mon, Apr 20, 2009	2.51	2.51	2.31	2.31
1700	NYSE	GTE	Fri, Apr 17, 2009	2.59	2.66	2.54	2.58
1699	NYSE	GTE	Thu, Apr 16, 2009	2.56	2.60	2.44	2.60
1698	NYSE	GTE	Wed, Apr 15, 2009	2.41	2.57	2.36	2.57
1697	NYSE	GTE	Tue, Apr 14, 2009	2.58	2.58	2.39	2.43
1696	NYSE	GTE	Mon, Apr 13, 2009	2.59	2.60	2.49	2.55
1695	NYSE	GTE	Thu, Apr 9, 2009	2.75	2.75	2.45	2.64
1694	NYSE	GTE	Wed, Apr 8, 2009	2.71	2.86	2.65	2.81
1693	NYSE	GTE	Tue, Apr 7, 2009	2.76	2.78	2.68	2.69
1692	NYSE	GTE	Mon, Apr 6, 2009	2.85	2.89	2.73	2.80
1691	NYSE	GTE	Fri, Apr 3, 2009	2.87	2.92	2.72	2.89
1690	NYSE	GTE	Thu, Apr 2, 2009	2.77	2.92	2.76	2.87
1689	NYSE	GTE	Wed, Apr 1, 2009	2.54	2.70	2.46	2.69
1688	NYSE	GTE	Tue, Mar 31, 2009	2.59	2.66	2.50	2.51
1687	NYSE	GTE	Mon, Mar 30, 2009	2.60	2.64	2.47	2.54
1686	NYSE	GTE	Fri, Mar 27, 2009	2.89	2.89	2.65	2.65
1685	NYSE	GTE	Thu, Mar 26, 2009	2.87	2.97	2.76	2.97
1684	NYSE	GTE	Wed, Mar 25, 2009	2.92	3.00	2.66	2.85
1683	NYSE	GTE	Tue, Mar 24, 2009	2.93	3.00	2.87	2.90
1682	NYSE	GTE	Mon, Mar 23, 2009	2.80	3.04	2.71	2.99
1681	NYSE	GTE	Fri, Mar 20, 2009	2.90	2.96	2.60	2.61
1680	NYSE	GTE	Thu, Mar 19, 2009	2.87	3.08	2.86	2.92
1679	NYSE	GTE	Wed, Mar 18, 2009	2.82	2.85	2.64	2.84
1678	NYSE	GTE	Tue, Mar 17, 2009	2.65	2.85	2.60	2.85
1677	NYSE	GTE	Mon, Mar 16, 2009	2.54	2.75	2.54	2.66
1676	NYSE	GTE	Fri, Mar 13, 2009	2.71	2.72	2.51	2.56
1675	NYSE	GTE	Thu, Mar 12, 2009	2.44	2.68	2.44	2.68
1674	NYSE	GTE	Wed, Mar 11, 2009	2.55	2.63	2.45	2.45
1673	NYSE	GTE	Tue, Mar 10, 2009	2.45	2.55	2.45	2.55
1672	NYSE	GTE	Mon, Mar 9, 2009	2.25	2.47	2.25	2.38
1671	NYSE	GTE	Fri, Mar 6, 2009	2.27	2.33	2.18	2.29
1670	NYSE	GTE	Thu, Mar 5, 2009	2.30	2.31	2.20	2.24
1669	NYSE	GTE	Wed, Mar 4, 2009	2.15	2.37	2.15	2.37
1668	NYSE	GTE	Tue, Mar 3, 2009	2.11	2.21	2.05	2.15
1667	NYSE	GTE	Mon, Mar 2, 2009	2.26	2.26	2.04	2.06
1666	NYSE	GTE	Fri, Feb 27, 2009	2.32	2.46	2.18	2.32
1665	NYSE	GTE	Thu, Feb 26, 2009	2.27	2.63	2.27	2.36
1664	NYSE	GTE	Wed, Feb 25, 2009	2.30	2.38	2.17	2.18
1663	NYSE	GTE	Tue, Feb 24, 2009	2.14	2.29	2.03	2.26
1662	NYSE	GTE	Mon, Feb 23, 2009	2.27	2.39	2.17	2.17
1661	NYSE	GTE	Fri, Feb 20, 2009	2.50	2.54	2.09	2.24
1660	NYSE	GTE	Thu, Feb 19, 2009	2.48	2.60	2.47	2.55
1659	NYSE	GTE	Wed, Feb 18, 2009	2.56	2.65	2.42	2.43
1658	NYSE	GTE	Tue, Feb 17, 2009	2.85	2.85	2.54	2.54
1657	NYSE	GTE	Fri, Feb 13, 2009	2.87	2.90	2.71	2.87
1656	NYSE	GTE	Thu, Feb 12, 2009	2.70	2.78	2.60	2.77
1655	NYSE	GTE	Wed, Feb 11, 2009	2.80	2.93	2.73	2.75
1654	NYSE	GTE	Tue, Feb 10, 2009	3.02	3.20	2.70	2.71
1653	NYSE	GTE	Mon, Feb 9, 2009	3.40	3.44	3.00	3.06
1652	NYSE	GTE	Fri, Feb 6, 2009	3.20	3.50	3.13	3.50
1651	NYSE	GTE	Thu, Feb 5, 2009	3.15	3.31	3.07	3.21
1650	NYSE	GTE	Wed, Feb 4, 2009	3.18	3.34	3.05	3.11
1649	NYSE	GTE	Tue, Feb 3, 2009	2.89	3.16	2.85	3.12
1648	NYSE	GTE	Mon, Feb 2, 2009	2.72	2.84	2.68	2.82
1647	NYSE	GTE	Fri, Jan 30, 2009	2.75	2.99	2.71	2.83
1646	NYSE	GTE	Thu, Jan 29, 2009	2.71	2.85	2.71	2.81
1645	NYSE	GTE	Wed, Jan 28, 2009	2.74	2.81	2.72	2.81
1644	NYSE	GTE	Tue, Jan 27, 2009	2.76	2.76	2.63	2.69
1643	NYSE	GTE	Mon, Jan 26, 2009	2.61	2.75	2.58	2.74
1642	NYSE	GTE	Fri, Jan 23, 2009	2.50	2.68	2.47	2.60
1641	NYSE	GTE	Thu, Jan 22, 2009	2.47	2.66	2.44	2.58
1640	NYSE	GTE	Wed, Jan 21, 2009	2.55	2.62	2.48	2.61
1639	NYSE	GTE	Tue, Jan 20, 2009	2.75	2.75	2.47	2.47
1638	NYSE	GTE	Fri, Jan 16, 2009	2.73	2.81	2.58	2.77
1637	NYSE	GTE	Thu, Jan 15, 2009	2.65	2.78	2.49	2.78
1636	NYSE	GTE	Wed, Jan 14, 2009	2.85	2.87	2.65	2.65
1635	NYSE	GTE	Tue, Jan 13, 2009	2.71	2.92	2.67	2.88
1634	NYSE	GTE	Mon, Jan 12, 2009	2.90	3.08	2.73	2.73
1633	NYSE	GTE	Fri, Jan 9, 2009	2.86	3.00	2.83	2.84
1632	NYSE	GTE	Thu, Jan 8, 2009	2.83	3.03	2.76	2.98
1631	NYSE	GTE	Wed, Jan 7, 2009	3.07	3.07	2.82	2.84
1630	NYSE	GTE	Tue, Jan 6, 2009	3.11	3.33	3.11	3.14
1629	NYSE	GTE	Mon, Jan 5, 2009	2.90	3.12	2.80	3.07
1628	NYSE	GTE	Fri, Jan 2, 2009	2.72	2.93	2.72	2.90
1627	NYSE	GTE	Wed, Dec 31, 2008	2.50	2.80	2.50	2.80
1626	NYSE	GTE	Tue, Dec 30, 2008	2.63	2.69	2.50	2.56
1625	NYSE	GTE	Mon, Dec 29, 2008	2.66	2.73	2.53	2.62
1624	NYSE	GTE	Fri, Dec 26, 2008	2.60	2.72	2.59	2.70
1623	NYSE	GTE	Wed, Dec 24, 2008	2.50	2.63	2.50	2.60
1622	NYSE	GTE	Tue, Dec 23, 2008	2.67	2.69	2.52	2.54
1621	NYSE	GTE	Mon, Dec 22, 2008	2.74	2.74	2.51	2.52
1620	NYSE	GTE	Fri, Dec 19, 2008	2.50	2.83	2.45	2.83
1619	NYSE	GTE	Thu, Dec 18, 2008	2.61	2.64	2.42	2.55
1618	NYSE	GTE	Wed, Dec 17, 2008	2.66	2.70	2.54	2.61
1617	NYSE	GTE	Tue, Dec 16, 2008	2.54	2.70	2.46	2.68
1616	NYSE	GTE	Mon, Dec 15, 2008	2.78	2.93	2.44	2.51
1615	NYSE	GTE	Fri, Dec 12, 2008	2.31	3.00	2.30	3.00
1614	NYSE	GTE	Thu, Dec 11, 2008	2.41	2.79	2.40	2.50
1613	NYSE	GTE	Wed, Dec 10, 2008	2.23	2.48	2.22	2.48
1612	NYSE	GTE	Tue, Dec 9, 2008	2.35	2.37	2.15	2.20
1611	NYSE	GTE	Mon, Dec 8, 2008	2.30	2.38	2.20	2.36
1610	NYSE	GTE	Fri, Dec 5, 2008	2.14	2.22	1.96	2.22
1609	NYSE	GTE	Thu, Dec 4, 2008	2.22	2.36	2.05	2.16
1608	NYSE	GTE	Wed, Dec 3, 2008	2.41	2.41	2.19	2.21
1607	NYSE	GTE	Tue, Dec 2, 2008	2.48	2.51	2.19	2.37
1606	NYSE	GTE	Mon, Dec 1, 2008	2.69	2.69	2.23	2.23
1605	NYSE	GTE	Fri, Nov 28, 2008	2.38	2.73	2.35	2.73
1604	NYSE	GTE	Wed, Nov 26, 2008	2.25	2.51	2.23	2.27
1603	NYSE	GTE	Tue, Nov 25, 2008	2.41	2.50	2.25	2.25
1602	NYSE	GTE	Mon, Nov 24, 2008	2.24	2.54	2.06	2.47
1601	NYSE	GTE	Fri, Nov 21, 2008	2.44	2.45	2.08	2.33
1600	NYSE	GTE	Thu, Nov 20, 2008	2.71	2.76	2.00	2.18
1599	NYSE	GTE	Wed, Nov 19, 2008	3.15	3.17	2.67	2.85
1598	NYSE	GTE	Tue, Nov 18, 2008	2.94	3.25	2.80	3.25
1597	NYSE	GTE	Mon, Nov 17, 2008	2.17	3.01	2.14	3.00
1596	NYSE	GTE	Fri, Nov 14, 2008	2.20	2.32	2.09	2.17
1595	NYSE	GTE	Thu, Nov 13, 2008	2.05	2.34	2.03	2.33
1594	NYSE	GTE	Wed, Nov 12, 2008	2.24	2.26	2.04	2.04
1593	NYSE	GTE	Tue, Nov 11, 2008	2.41	2.41	2.20	2.20
1592	NYSE	GTE	Mon, Nov 10, 2008	2.39	2.47	2.31	2.42
1591	NYSE	GTE	Fri, Nov 7, 2008	2.35	2.44	2.27	2.28
1590	NYSE	GTE	Thu, Nov 6, 2008	2.45	2.51	2.10	2.10
1589	NYSE	GTE	Wed, Nov 5, 2008	2.55	2.70	2.31	2.32
1588	NYSE	GTE	Tue, Nov 4, 2008	2.24	2.72	2.24	2.72
1587	NYSE	GTE	Mon, Nov 3, 2008	2.50	2.50	2.12	2.23
1586	NYSE	GTE	Fri, Oct 31, 2008	2.24	2.53	2.15	2.53
1585	NYSE	GTE	Thu, Oct 30, 2008	2.25	2.45	2.17	2.35
1584	NYSE	GTE	Wed, Oct 29, 2008	2.15	2.30	2.06	2.27
1583	NYSE	GTE	Tue, Oct 28, 2008	2.18	2.20	1.97	2.10
1582	NYSE	GTE	Mon, Oct 27, 2008	2.08	2.11	1.89	1.89
1581	NYSE	GTE	Fri, Oct 24, 2008	2.06	2.21	1.90	2.12
1580	NYSE	GTE	Thu, Oct 23, 2008	2.15	2.38	2.12	2.25
1579	NYSE	GTE	Wed, Oct 22, 2008	2.26	2.35	2.07	2.16
1578	NYSE	GTE	Tue, Oct 21, 2008	2.40	2.54	2.32	2.42
1577	NYSE	GTE	Mon, Oct 20, 2008	2.34	2.50	2.30	2.45
1576	NYSE	GTE	Fri, Oct 17, 2008	2.29	2.50	2.13	2.32
1575	NYSE	GTE	Thu, Oct 16, 2008	2.10	2.37	1.91	2.37
1574	NYSE	GTE	Wed, Oct 15, 2008	2.35	2.40	1.96	1.96
1573	NYSE	GTE	Tue, Oct 14, 2008	2.84	2.95	2.32	2.49
1572	NYSE	GTE	Mon, Oct 13, 2008	2.79	2.79	2.40	2.74
1571	NYSE	GTE	Fri, Oct 10, 2008	1.74	2.55	1.72	2.55
1570	NYSE	GTE	Thu, Oct 9, 2008	2.49	2.59	1.98	2.06
1569	NYSE	GTE	Wed, Oct 8, 2008	2.26	2.67	2.20	2.37
1568	NYSE	GTE	Tue, Oct 7, 2008	3.07	3.07	2.63	2.63
1567	NYSE	GTE	Mon, Oct 6, 2008	2.89	2.95	2.39	2.80
1566	NYSE	GTE	Fri, Oct 3, 2008	3.26	3.50	3.09	3.13
1565	NYSE	GTE	Thu, Oct 2, 2008	3.64	3.64	3.21	3.24
1564	NYSE	GTE	Wed, Oct 1, 2008	3.71	3.83	3.34	3.69
1563	NYSE	GTE	Tue, Sep 30, 2008	3.32	3.84	3.32	3.71
1562	NYSE	GTE	Mon, Sep 29, 2008	3.80	4.00	3.14	3.17
1561	NYSE	GTE	Fri, Sep 26, 2008	4.05	4.25	3.50	4.17
1560	NYSE	GTE	Thu, Sep 25, 2008	4.28	4.42	4.15	4.26
1559	NYSE	GTE	Wed, Sep 24, 2008	4.30	4.36	4.15	4.24
1558	NYSE	GTE	Tue, Sep 23, 2008	4.57	4.66	4.01	4.12
1557	NYSE	GTE	Mon, Sep 22, 2008	4.87	4.92	4.45	4.66
1556	NYSE	GTE	Fri, Sep 19, 2008	4.60	4.80	4.35	4.74
1555	NYSE	GTE	Thu, Sep 18, 2008	3.77	4.43	3.77	4.43
1554	NYSE	GTE	Wed, Sep 17, 2008	3.50	3.84	3.45	3.60
1553	NYSE	GTE	Tue, Sep 16, 2008	3.21	3.60	3.01	3.44
1552	NYSE	GTE	Mon, Sep 15, 2008	3.74	3.96	3.53	3.53
1551	NYSE	GTE	Fri, Sep 12, 2008	3.90	4.15	3.75	4.11
1550	NYSE	GTE	Thu, Sep 11, 2008	3.90	4.00	3.60	3.94
1549	NYSE	GTE	Wed, Sep 10, 2008	3.95	4.15	3.84	3.95
1548	NYSE	GTE	Tue, Sep 9, 2008	4.37	4.40	3.86	3.89
1547	NYSE	GTE	Mon, Sep 8, 2008	4.57	4.72	4.31	4.40
1546	NYSE	GTE	Fri, Sep 5, 2008	4.17	4.47	4.01	4.45
1545	NYSE	GTE	Thu, Sep 4, 2008	4.12	4.40	4.10	4.11
1544	NYSE	GTE	Wed, Sep 3, 2008	4.30	4.36	4.05	4.12
1543	NYSE	GTE	Tue, Sep 2, 2008	4.55	4.70	4.28	4.35
1542	NYSE	GTE	Fri, Aug 29, 2008	5.02	5.15	4.90	4.90
1541	NYSE	GTE	Thu, Aug 28, 2008	5.11	5.12	4.82	4.99
1540	NYSE	GTE	Wed, Aug 27, 2008	4.80	5.03	4.80	4.99
1539	NYSE	GTE	Tue, Aug 26, 2008	4.60	4.76	4.60	4.75
1538	NYSE	GTE	Mon, Aug 25, 2008	4.74	4.80	4.45	4.55
1537	NYSE	GTE	Fri, Aug 22, 2008	4.70	4.74	4.50	4.61
1536	NYSE	GTE	Thu, Aug 21, 2008	4.51	4.85	4.51	4.72
1535	NYSE	GTE	Wed, Aug 20, 2008	4.43	4.64	4.27	4.43
1534	NYSE	GTE	Tue, Aug 19, 2008	4.20	4.39	3.99	4.34
1533	NYSE	GTE	Mon, Aug 18, 2008	4.51	4.58	4.25	4.27
1532	NYSE	GTE	Fri, Aug 15, 2008	4.65	4.76	4.32	4.43
1531	NYSE	GTE	Thu, Aug 14, 2008	5.03	5.03	4.60	4.67
1530	NYSE	GTE	Wed, Aug 13, 2008	4.61	4.85	4.60	4.78
1529	NYSE	GTE	Tue, Aug 12, 2008	4.73	4.90	4.58	4.60
1528	NYSE	GTE	Mon, Aug 11, 2008	5.07	5.45	4.55	4.80
1527	NYSE	GTE	Fri, Aug 8, 2008	5.07	5.16	4.81	5.16
1526	NYSE	GTE	Thu, Aug 7, 2008	5.24	5.40	5.10	5.18
1525	NYSE	GTE	Wed, Aug 6, 2008	4.21	5.10	4.21	5.02
1524	NYSE	GTE	Tue, Aug 5, 2008	4.44	4.58	4.02	4.21
1523	NYSE	GTE	Mon, Aug 4, 2008	5.09	5.15	4.40	4.48
1522	NYSE	GTE	Fri, Aug 1, 2008	5.07	5.08	4.81	4.93
1521	NYSE	GTE	Thu, Jul 31, 2008	5.30	5.35	4.97	5.07
1520	NYSE	GTE	Wed, Jul 30, 2008	5.08	5.40	4.86	5.33
1519	NYSE	GTE	Tue, Jul 29, 2008	5.56	5.58	4.74	5.01
1518	NYSE	GTE	Mon, Jul 28, 2008	5.71	5.85	5.54	5.60
1517	NYSE	GTE	Fri, Jul 25, 2008	5.73	6.04	5.73	5.74
1516	NYSE	GTE	Thu, Jul 24, 2008	5.95	6.11	5.58	5.72
1515	NYSE	GTE	Wed, Jul 23, 2008	6.33	6.33	5.86	5.93
1514	NYSE	GTE	Tue, Jul 22, 2008	6.50	6.74	6.12	6.49
1513	NYSE	GTE	Mon, Jul 21, 2008	6.00	6.64	5.90	6.60
1512	NYSE	GTE	Fri, Jul 18, 2008	5.91	6.05	5.67	5.86
1511	NYSE	GTE	Thu, Jul 17, 2008	6.15	6.45	5.69	5.88
1510	NYSE	GTE	Wed, Jul 16, 2008	6.35	6.73	5.95	6.12
1509	NYSE	GTE	Tue, Jul 15, 2008	7.00	7.05	6.56	6.76
1508	NYSE	GTE	Mon, Jul 14, 2008	7.15	7.19	6.85	7.06
1507	NYSE	GTE	Fri, Jul 11, 2008	7.28	7.45	6.80	7.12
1506	NYSE	GTE	Thu, Jul 10, 2008	6.53	7.14	6.50	7.10
1505	NYSE	GTE	Wed, Jul 9, 2008	6.75	7.15	6.48	6.52
1504	NYSE	GTE	Tue, Jul 8, 2008	6.99	6.99	6.10	6.68
1503	NYSE	GTE	Mon, Jul 7, 2008	6.97	7.36	6.81	6.93
1502	NYSE	GTE	Thu, Jul 3, 2008	7.14	7.28	6.75	7.15
1501	NYSE	GTE	Wed, Jul 2, 2008	7.94	7.95	7.16	7.31
1500	NYSE	GTE	Tue, Jul 1, 2008	8.14	8.14	7.50	7.98
1499	NYSE	GTE	Mon, Jun 30, 2008	8.64	8.64	7.90	7.99
1498	NYSE	GTE	Fri, Jun 27, 2008	8.00	8.31	7.66	8.31
1497	NYSE	GTE	Thu, Jun 26, 2008	7.08	7.66	6.96	7.57
1496	NYSE	GTE	Wed, Jun 25, 2008	7.17	7.21	6.36	7.05
1495	NYSE	GTE	Tue, Jun 24, 2008	7.56	7.60	7.15	7.19
1494	NYSE	GTE	Mon, Jun 23, 2008	7.63	7.66	7.28	7.45
1493	NYSE	GTE	Fri, Jun 20, 2008	7.75	7.90	7.01	7.45
1492	NYSE	GTE	Thu, Jun 19, 2008	8.60	8.78	6.75	7.75
1491	NYSE	GTE	Wed, Jun 18, 2008	8.01	8.28	7.83	8.25
1490	NYSE	GTE	Tue, Jun 17, 2008	7.80	7.99	7.56	7.75
1489	NYSE	GTE	Mon, Jun 16, 2008	7.34	7.76	7.10	7.60
1488	NYSE	GTE	Fri, Jun 13, 2008	7.05	7.14	6.88	7.01
1487	NYSE	GTE	Thu, Jun 12, 2008	6.95	7.04	6.61	7.00
1486	NYSE	GTE	Wed, Jun 11, 2008	6.94	7.07	6.75	6.88
1485	NYSE	GTE	Tue, Jun 10, 2008	6.59	6.90	6.47	6.58
1484	NYSE	GTE	Mon, Jun 9, 2008	6.22	6.50	6.11	6.50
1483	NYSE	GTE	Fri, Jun 6, 2008	6.12	6.18	5.91	6.07
1482	NYSE	GTE	Thu, Jun 5, 2008	5.95	6.06	5.85	6.06
1481	NYSE	GTE	Wed, Jun 4, 2008	5.92	5.97	5.69	5.94
1480	NYSE	GTE	Tue, Jun 3, 2008	5.98	6.22	5.75	5.95
1479	NYSE	GTE	Mon, Jun 2, 2008	5.80	5.99	5.52	5.97
1478	NYSE	GTE	Fri, May 30, 2008	6.10	6.10	5.65	5.79
1477	NYSE	GTE	Thu, May 29, 2008	5.81	6.00	5.57	5.68
1476	NYSE	GTE	Wed, May 28, 2008	5.92	5.98	5.51	5.90
1475	NYSE	GTE	Tue, May 27, 2008	6.09	6.19	5.90	5.95
1474	NYSE	GTE	Fri, May 23, 2008	6.47	6.50	5.05	5.82
1473	NYSE	GTE	Thu, May 22, 2008	6.74	6.79	6.33	6.44
1472	NYSE	GTE	Wed, May 21, 2008	6.49	7.00	6.44	6.60
1471	NYSE	GTE	Tue, May 20, 2008	6.00	6.44	5.98	6.31
1470	NYSE	GTE	Mon, May 19, 2008	6.00	6.17	5.90	5.95
1469	NYSE	GTE	Fri, May 16, 2008	5.99	6.10	5.85	5.90
1468	NYSE	GTE	Thu, May 15, 2008	5.80	6.07	5.76	5.87
1467	NYSE	GTE	Wed, May 14, 2008	5.45	5.77	5.44	5.67
1466	NYSE	GTE	Tue, May 13, 2008	5.30	5.48	5.22	5.43
1465	NYSE	GTE	Mon, May 12, 2008	5.31	5.40	5.07	5.23
1464	NYSE	GTE	Fri, May 9, 2008	5.59	5.75	5.40	5.49
1463	NYSE	GTE	Thu, May 8, 2008	5.47	5.59	5.26	5.43
1462	NYSE	GTE	Wed, May 7, 2008	5.05	5.70	5.03	5.37
1461	NYSE	GTE	Tue, May 6, 2008	4.75	5.05	4.64	5.01
1460	NYSE	GTE	Mon, May 5, 2008	4.74	4.78	4.60	4.64
1459	NYSE	GTE	Fri, May 2, 2008	4.29	4.82	4.21	4.64
1458	NYSE	GTE	Thu, May 1, 2008	4.50	4.65	4.35	4.42
1457	NYSE	GTE	Wed, Apr 30, 2008	4.61	4.75	4.45	4.50
1456	NYSE	GTE	Tue, Apr 29, 2008	4.69	4.70	4.45	4.66
1455	NYSE	GTE	Mon, Apr 28, 2008	4.34	4.65	4.26	4.62
1454	NYSE	GTE	Fri, Apr 25, 2008	4.19	4.34	4.18	4.28
1453	NYSE	GTE	Thu, Apr 24, 2008	4.30	4.30	4.16	4.23
1452	NYSE	GTE	Wed, Apr 23, 2008	4.21	4.29	4.10	4.25
1451	NYSE	GTE	Tue, Apr 22, 2008	4.16	4.25	4.05	4.15
1450	NYSE	GTE	Mon, Apr 21, 2008	4.08	4.15	4.02	4.08
1449	NYSE	GTE	Fri, Apr 18, 2008	3.98	4.12	3.94	4.05
1448	NYSE	GTE	Thu, Apr 17, 2008	4.00	4.09	3.91	4.02
1447	NYSE	GTE	Wed, Apr 16, 2008	4.17	4.20	3.93	3.95
1446	NYSE	GTE	Tue, Apr 15, 2008	4.08	4.20	3.95	4.19
1445	NYSE	GTE	Mon, Apr 14, 2008	4.29	4.30	3.85	3.89
1444	NYSE	GTE	Fri, Apr 11, 2008	4.27	4.38	4.10	4.25
1443	NYSE	GTE	Thu, Apr 10, 2008	3.91	4.39	3.88	4.29
1442	NYSE	GTE	Wed, Apr 9, 2008	4.10	4.10	3.86	3.90
1441	NYSE	GTE	Tue, Apr 8, 2008	4.03	4.03	3.87	3.87
1440	NYSE	GTE	Fri, Mar 17, 2006	2.35	3.15	2.35	2.83
1439	NYSE	GTE	Thu, Mar 16, 2006	2.53	2.53	2.31	2.33
1438	NYSE	GTE	Wed, Mar 15, 2006	2.50	2.55	2.40	2.49
1437	NYSE	GTE	Tue, Mar 14, 2006	2.56	2.59	2.41	2.47
1436	NYSE	GTE	Mon, Mar 13, 2006	3.30	3.30	2.13	2.56
1435	NYSE	GTE	Fri, Mar 10, 2006	3.49	3.49	3.21	3.23
1434	NYSE	GTE	Thu, Mar 9, 2006	3.66	3.70	3.45	3.48
1433	NYSE	GTE	Wed, Mar 8, 2006	3.35	3.72	3.19	3.64
1432	NYSE	GTE	Tue, Mar 7, 2006	3.45	3.59	3.36	3.42
1431	NYSE	GTE	Mon, Mar 6, 2006	3.35	3.60	3.28	3.53
1430	NYSE	GTE	Fri, Mar 3, 2006	2.81	3.30	2.78	3.26
1429	NYSE	GTE	Thu, Mar 2, 2006	2.93	3.20	2.75	2.85
1428	NYSE	GTE	Wed, Mar 1, 2006	3.00	3.19	2.85	2.91
1427	NYSE	GTE	Tue, Feb 28, 2006	3.00	3.00	2.81	2.95
1426	NYSE	GTE	Mon, Feb 27, 2006	3.01	3.10	2.96	2.97
1425	NYSE	GTE	Fri, Feb 24, 2006	3.05	3.13	2.70	3.08
1424	NYSE	GTE	Thu, Feb 23, 2006	3.20	3.27	3.01	3.06
1423	NYSE	GTE	Wed, Feb 22, 2006	2.98	3.12	2.95	3.05
1422	NYSE	GTE	Tue, Feb 21, 2006	3.10	3.10	2.95	3.06
1421	NYSE	GTE	Fri, Feb 17, 2006	3.30	3.31	2.75	3.06
1420	NYSE	GTE	Thu, Feb 16, 2006	3.17	3.34	3.11	3.20
1419	NYSE	GTE	Wed, Feb 15, 2006	3.10	3.16	3.07	3.13
1418	NYSE	GTE	Tue, Feb 14, 2006	3.04	3.18	2.93	3.10
1417	NYSE	GTE	Mon, Feb 13, 2006	3.20	3.34	2.95	3.04
1416	NYSE	GTE	Fri, Feb 10, 2006	3.44	3.50	3.15	3.18
1415	NYSE	GTE	Thu, Feb 9, 2006	2.65	3.67	2.57	3.34
1414	NYSE	GTE	Wed, Feb 8, 2006	2.64	2.69	2.55	2.62
1413	NYSE	GTE	Tue, Feb 7, 2006	2.68	2.69	2.61	2.64
1412	NYSE	GTE	Mon, Feb 6, 2006	2.64	2.78	2.56	2.64
1411	NYSE	GTE	Fri, Feb 3, 2006	2.67	2.70	2.60	2.66
1410	NYSE	GTE	Thu, Feb 2, 2006	2.70	2.75	2.55	2.67
1409	NYSE	GTE	Wed, Feb 1, 2006	2.73	2.80	2.53	2.71
1408	NYSE	GTE	Tue, Jan 31, 2006	3.15	3.29	2.45	2.68
1407	NYSE	GTE	Mon, Jan 30, 2006	3.18	3.30	3.10	3.14
1406	NYSE	GTE	Fri, Jan 27, 2006	3.24	3.39	3.13	3.20
1405	NYSE	GTE	Thu, Jan 26, 2006	3.05	3.29	2.87	3.24
1404	NYSE	GTE	Wed, Jan 25, 2006	3.25	3.39	2.90	2.95
1403	NYSE	GTE	Tue, Jan 24, 2006	3.42	3.45	3.31	3.36
1402	NYSE	GTE	Mon, Jan 23, 2006	3.51	3.63	3.49	3.58
1401	NYSE	GTE	Fri, Jan 20, 2006	3.57	3.57	3.45	3.50
1400	NYSE	GTE	Thu, Jan 19, 2006	3.52	3.69	3.45	3.55
1399	NYSE	GTE	Wed, Jan 18, 2006	3.30	3.90	3.20	3.57
1398	NYSE	GTE	Tue, Jan 17, 2006	3.54	3.55	3.33	3.40
1397	NYSE	GTE	Fri, Jan 13, 2006	3.59	3.59	3.45	3.48
1396	NYSE	GTE	Thu, Jan 12, 2006	3.56	3.64	3.50	3.57
1395	NYSE	GTE	Wed, Jan 11, 2006	3.46	3.66	3.46	3.54
1394	NYSE	GTE	Tue, Jan 10, 2006	3.39	3.50	3.31	3.38
1393	NYSE	GTE	Mon, Jan 9, 2006	3.52	3.64	3.20	3.34
1392	NYSE	GTE	Fri, Jan 6, 2006	3.74	3.80	3.53	3.55
1391	NYSE	GTE	Thu, Jan 5, 2006	3.71	3.86	3.70	3.74
1390	NYSE	GTE	Wed, Jan 4, 2006	3.93	3.98	3.62	3.81
1389	NYSE	GTE	Tue, Jan 3, 2006	4.04	4.49	3.76	3.92
1388	NYSE	GTE	Fri, Dec 30, 2005	2.01	4.00	2.01	3.68
1387	NYSE	GTE	Thu, Dec 29, 2005	2.66	2.66	2.11	2.19
1386	NYSE	GTE	Wed, Dec 28, 2005	2.76	2.76	2.63	2.66
1385	NYSE	GTE	Tue, Dec 27, 2005	2.84	2.84	2.57	2.80
1384	NYSE	GTE	Fri, Dec 23, 2005	2.92	2.99	2.63	2.71
1383	NYSE	GTE	Thu, Dec 22, 2005	3.05	3.20	2.91	2.93
1382	NYSE	GTE	Wed, Dec 21, 2005	3.23	3.32	2.80	3.04
1381	NYSE	GTE	Tue, Dec 20, 2005	3.74	3.79	3.20	3.33
1380	NYSE	GTE	Mon, Dec 19, 2005	3.87	3.98	3.70	3.74
1379	NYSE	GTE	Fri, Dec 16, 2005	3.75	3.93	3.65	3.77
1378	NYSE	GTE	Thu, Dec 15, 2005	3.90	3.93	3.67	3.75
1377	NYSE	GTE	Wed, Dec 14, 2005	4.00	4.34	3.65	3.86
1376	NYSE	GTE	Tue, Dec 13, 2005	3.61	3.98	3.57	3.96
1375	NYSE	GTE	Mon, Dec 12, 2005	3.50	3.60	3.50	3.57
1374	NYSE	GTE	Fri, Dec 9, 2005	3.30	3.49	3.30	3.49
1373	NYSE	GTE	Thu, Dec 8, 2005	3.32	3.45	3.30	3.38
1372	NYSE	GTE	Wed, Dec 7, 2005	3.17	3.45	3.17	3.32
1371	NYSE	GTE	Tue, Dec 6, 2005	3.16	3.33	3.15	3.19
1370	NYSE	GTE	Mon, Dec 5, 2005	3.30	3.35	3.06	3.18
1369	NYSE	GTE	Fri, Dec 2, 2005	3.20	3.32	3.20	3.28
1368	NYSE	GTE	Thu, Dec 1, 2005	3.14	3.24	3.01	3.17
1367	NYSE	GTE	Wed, Nov 30, 2005	2.99	3.33	2.80	3.14
1366	NYSE	GTE	Tue, Nov 29, 2005	3.45	3.66	3.16	3.17
1365	NYSE	GTE	Mon, Nov 28, 2005	3.13	3.45	3.10	3.35
1364	NYSE	GTE	Fri, Nov 25, 2005	2.69	3.10	2.65	3.01
1363	NYSE	GTE	Wed, Nov 23, 2005	2.42	2.65	2.40	2.59
1362	NYSE	GTE	Tue, Nov 22, 2005	2.41	2.47	2.40	2.42
1361	NYSE	GTE	Mon, Nov 21, 2005	2.42	2.49	2.25	2.45
1360	NYSE	GTE	Fri, Nov 18, 2005	2.37	2.42	2.28	2.42
1359	NYSE	GTE	Thu, Nov 17, 2005	2.45	2.45	2.21	2.34
1358	NYSE	GTE	Wed, Nov 16, 2005	2.03	2.50	2.01	2.38
1357	NYSE	GTE	Tue, Nov 15, 2005	2.16	2.17	2.03	2.06
1356	NYSE	GTE	Mon, Nov 14, 2005	2.01	2.17	1.84	2.12
1355	NYSE	GTE	Fri, Nov 11, 2005	2.06	2.08	2.00	2.00
1354	NYSE	GTE	Thu, Nov 10, 2005	2.10	2.15	2.02	2.06
1353	NYSE	GTE	Wed, Nov 9, 2005	2.02	2.16	2.02	2.10
1352	NYSE	GTE	Tue, Nov 8, 2005	1.93	2.09	1.89	2.02
1351	NYSE	GTE	Mon, Nov 7, 2005	1.85	1.93	1.81	1.89
1350	NYSE	GTE	Fri, Nov 4, 2005	1.90	1.93	1.86	1.87
1349	NYSE	GTE	Thu, Nov 3, 2005	1.93	1.95	1.88	1.90
1348	NYSE	GTE	Wed, Nov 2, 2005	1.88	1.96	1.87	1.93
1347	NYSE	GTE	Tue, Nov 1, 2005	2.01	2.01	1.85	1.87
1346	NYSE	GTE	Mon, Oct 31, 2005	2.13	2.13	2.00	2.01
1345	NYSE	GTE	Fri, Oct 28, 2005	2.15	2.15	2.00	2.13
1344	NYSE	GTE	Thu, Oct 27, 2005	1.86	2.16	1.85	2.14
1343	NYSE	GTE	Wed, Oct 26, 2005	2.04	2.04	1.85	1.87
1342	NYSE	GTE	Tue, Oct 25, 2005	2.21	2.23	2.02	2.04
1341	NYSE	GTE	Mon, Oct 24, 2005	2.00	2.30	1.99	2.16
1340	NYSE	GTE	Fri, Oct 21, 2005	1.75	1.98	1.75	1.94
1339	NYSE	GTE	Thu, Oct 20, 2005	1.60	1.88	1.58	1.76
1338	NYSE	GTE	Wed, Oct 19, 2005	1.60	1.60	1.52	1.60
1337	NYSE	GTE	Tue, Oct 18, 2005	1.71	1.72	1.53	1.58
1336	NYSE	GTE	Mon, Oct 17, 2005	1.59	1.74	1.57	1.72
1335	NYSE	GTE	Fri, Oct 14, 2005	1.46	1.57	1.42	1.56
1334	NYSE	GTE	Thu, Oct 13, 2005	1.43	1.43	1.36	1.42
1333	NYSE	GTE	Wed, Oct 12, 2005	1.57	1.60	1.40	1.43
1332	NYSE	GTE	Tue, Oct 11, 2005	1.29	1.60	1.28	1.54
1331	NYSE	GTE	Mon, Oct 10, 2005	1.33	1.35	1.29	1.32
1330	NYSE	GTE	Fri, Oct 7, 2005	1.31	1.36	1.25	1.31
1329	NYSE	GTE	Thu, Oct 6, 2005	1.38	1.38	1.30	1.30
1328	NYSE	GTE	Wed, Oct 5, 2005	1.37	1.41	1.34	1.35
1327	NYSE	GTE	Tue, Oct 4, 2005	1.42	1.42	1.36	1.38
1326	NYSE	GTE	Mon, Oct 3, 2005	1.44	1.44	1.36	1.42
1325	NYSE	GTE	Fri, Sep 30, 2005	1.39	1.47	1.35	1.45
1324	NYSE	GTE	Thu, Sep 29, 2005	1.44	1.52	1.35	1.37
1323	NYSE	GTE	Wed, Sep 28, 2005	1.55	1.56	1.39	1.43
1322	NYSE	GTE	Tue, Sep 27, 2005	1.41	1.54	1.33	1.49
1321	NYSE	GTE	Mon, Sep 26, 2005	1.63	1.63	1.32	1.39
1320	NYSE	GTE	Fri, Sep 23, 2005	1.17	1.59	1.17	1.51
1319	NYSE	GTE	Thu, Sep 22, 2005	1.20	1.29	1.14	1.23
1318	NYSE	GTE	Wed, Sep 21, 2005	1.34	1.34	1.20	1.21
1317	NYSE	GTE	Tue, Sep 20, 2005	1.39	1.42	1.30	1.33
1316	NYSE	GTE	Mon, Sep 19, 2005	1.50	1.50	1.38	1.39
1315	NYSE	GTE	Fri, Sep 16, 2005	1.63	1.63	1.38	1.45
1314	NYSE	GTE	Thu, Sep 15, 2005	1.42	1.45	1.37	1.38
1313	NYSE	GTE	Wed, Sep 14, 2005	1.37	1.46	1.36	1.44
1312	NYSE	GTE	Tue, Sep 13, 2005	1.39	1.43	1.35	1.37
1311	NYSE	GTE	Mon, Sep 12, 2005	1.50	1.52	1.40	1.43
1310	NYSE	GTE	Fri, Sep 9, 2005	1.59	1.60	1.44	1.50
1309	NYSE	GTE	Thu, Sep 8, 2005	1.40	1.58	1.33	1.53
1308	NYSE	GTE	Wed, Sep 7, 2005	1.52	1.54	1.41	1.43
1307	NYSE	GTE	Tue, Sep 6, 2005	1.61	1.61	1.50	1.54
1306	NYSE	GTE	Fri, Sep 2, 2005	1.65	1.65	1.60	1.62
1305	NYSE	GTE	Thu, Sep 1, 2005	1.68	1.68	1.61	1.64
1304	NYSE	GTE	Wed, Aug 31, 2005	1.70	1.70	1.65	1.66
1303	NYSE	GTE	Tue, Aug 30, 2005	1.68	1.71	1.65	1.71
1302	NYSE	GTE	Mon, Aug 29, 2005	1.71	1.75	1.66	1.72
1301	NYSE	GTE	Fri, Aug 26, 2005	1.71	1.76	1.71	1.72
1300	NYSE	GTE	Thu, Aug 25, 2005	1.72	1.75	1.68	1.72
1299	NYSE	GTE	Wed, Aug 24, 2005	1.78	1.78	1.70	1.73
1298	NYSE	GTE	Tue, Aug 23, 2005	1.89	1.89	1.76	1.78
1297	NYSE	GTE	Mon, Aug 22, 2005	1.83	1.90	1.74	1.89
1296	NYSE	GTE	Fri, Aug 19, 2005	1.90	1.99	1.78	1.82
1295	NYSE	GTE	Thu, Aug 18, 2005	1.67	2.09	1.66	1.89
1294	NYSE	GTE	Wed, Aug 17, 2005	1.80	1.80	1.67	1.67
1293	NYSE	GTE	Tue, Aug 16, 2005	1.91	1.95	1.81	1.81
1292	NYSE	GTE	Mon, Aug 15, 2005	2.04	2.04	1.93	1.95
1291	NYSE	GTE	Fri, Aug 12, 2005	2.10	2.10	1.90	1.99
1290	NYSE	GTE	Thu, Aug 11, 2005	2.12	2.19	2.11	2.16
1289	NYSE	GTE	Wed, Aug 10, 2005	2.10	2.23	2.00	2.15
1288	NYSE	GTE	Tue, Aug 9, 2005	2.26	2.37	2.03	2.06
1287	NYSE	GTE	Mon, Aug 8, 2005	1.92	2.40	1.82	2.25
1286	NYSE	GTE	Fri, Aug 5, 2005	1.60	1.90	1.56	1.87
1285	NYSE	GTE	Thu, Aug 4, 2005	1.73	1.75	1.60	1.61
1284	NYSE	GTE	Wed, Aug 3, 2005	1.89	1.93	1.78	1.79
1283	NYSE	GTE	Tue, Aug 2, 2005	2.04	2.05	1.93	1.95
1282	NYSE	GTE	Mon, Aug 1, 2005	2.09	2.13	1.85	2.05
1281	NYSE	GTE	Fri, Jul 29, 2005	2.12	2.12	2.06	2.09
1280	NYSE	GTE	Thu, Jul 28, 2005	2.14	2.14	2.10	2.13
1279	NYSE	GTE	Wed, Jul 27, 2005	2.17	2.17	2.05	2.14
1278	NYSE	GTE	Tue, Jul 26, 2005	2.14	2.20	2.01	2.17
1277	NYSE	GTE	Mon, Jul 25, 2005	2.19	2.23	2.10	2.12
1276	NYSE	GTE	Fri, Jul 22, 2005	2.22	2.23	2.09	2.19
1275	NYSE	GTE	Thu, Jul 21, 2005	2.29	2.29	2.20	2.23
1274	NYSE	GTE	Wed, Jul 20, 2005	2.31	2.32	2.26	2.30
1273	NYSE	GTE	Tue, Jul 19, 2005	2.28	2.33	2.27	2.31
1272	NYSE	GTE	Mon, Jul 18, 2005	2.33	2.40	2.26	2.27
1271	NYSE	GTE	Fri, Jul 15, 2005	2.35	2.36	2.25	2.31
1270	NYSE	GTE	Thu, Jul 14, 2005	2.31	2.51	2.16	2.26
1269	NYSE	GTE	Wed, Jul 13, 2005	2.48	2.59	2.30	2.37
1268	NYSE	GTE	Tue, Jul 12, 2005	2.21	2.56	1.85	2.48
1267	NYSE	GTE	Mon, Jul 11, 2005	2.36	2.36	2.20	2.21
1266	NYSE	GTE	Fri, Jul 8, 2005	2.48	2.48	2.25	2.38
1265	NYSE	GTE	Thu, Jul 7, 2005	2.52	2.55	2.13	2.48
1264	NYSE	GTE	Wed, Jul 6, 2005	2.70	2.78	2.60	2.61
1263	NYSE	GTE	Tue, Jul 5, 2005	2.86	2.88	2.61	2.70
1262	NYSE	GTE	Fri, Jul 1, 2005	2.79	2.85	2.73	2.83
1261	NYSE	GTE	Thu, Jun 30, 2005	2.80	2.85	2.78	2.79
1260	NYSE	GTE	Wed, Jun 29, 2005	2.95	2.98	2.81	2.85
1259	NYSE	GTE	Tue, Jun 28, 2005	3.03	3.04	2.94	2.99
1258	NYSE	GTE	Mon, Jun 27, 2005	3.10	3.10	2.92	3.02
1257	NYSE	GTE	Fri, Jun 24, 2005	2.91	3.12	2.90	3.09
1256	NYSE	GTE	Thu, Jun 23, 2005	2.99	2.99	2.89	2.90
1255	NYSE	GTE	Wed, Jun 22, 2005	3.04	3.05	2.93	2.98
1254	NYSE	GTE	Tue, Jun 21, 2005	3.09	3.10	2.97	3.03
1253	NYSE	GTE	Mon, Jun 20, 2005	2.98	3.18	2.92	3.05
1252	NYSE	GTE	Fri, Jun 17, 2005	3.15	3.15	2.98	3.00
1251	NYSE	GTE	Thu, Jun 16, 2005	3.30	3.30	3.10	3.13
1250	NYSE	GTE	Wed, Jun 15, 2005	3.29	3.29	3.16	3.28
1249	NYSE	GTE	Tue, Jun 14, 2005	3.45	3.45	3.15	3.23
1248	NYSE	GTE	Mon, Jun 13, 2005	3.03	3.50	2.88	3.32
1247	NYSE	GTE	Fri, Jun 10, 2005	3.19	3.21	2.96	3.03
1246	NYSE	GTE	Thu, Jun 9, 2005	3.00	3.12	2.93	3.09
1245	NYSE	GTE	Wed, Jun 8, 2005	2.77	3.04	2.75	2.93
1244	NYSE	GTE	Tue, Jun 7, 2005	2.85	2.85	2.65	2.77
1243	NYSE	GTE	Mon, Jun 6, 2005	3.16	3.20	2.52	2.85
1242	NYSE	GTE	Fri, Jun 3, 2005	3.35	3.35	3.15	3.25
1241	NYSE	GTE	Thu, Jun 2, 2005	3.53	3.53	3.35	3.38
1240	NYSE	GTE	Wed, Jun 1, 2005	3.66	3.70	3.52	3.54
1239	NYSE	GTE	Fri, May 27, 2005	3.61	3.78	3.57	3.78
1238	NYSE	GTE	Thu, May 26, 2005	3.40	3.70	3.35	3.62
1237	NYSE	GTE	Wed, May 25, 2005	3.87	3.87	3.36	3.40
1236	NYSE	GTE	Tue, May 24, 2005	4.03	4.04	3.85	3.87
1235	NYSE	GTE	Mon, May 23, 2005	3.65	4.05	3.65	3.92
1234	NYSE	GTE	Fri, May 20, 2005	3.75	3.75	3.60	3.60
1233	NYSE	GTE	Thu, May 19, 2005	3.60	3.75	3.60	3.60
1232	NYSE	GTE	Wed, May 18, 2005	3.75	3.75	3.60	3.60
1231	NYSE	GTE	Tue, May 17, 2005	3.90	3.90	3.60	3.75
1230	NYSE	GTE	Mon, May 16, 2005	3.75	4.05	3.60	3.75
1229	NYSE	GTE	Fri, May 13, 2005	3.45	3.75	3.45	3.60
1228	NYSE	GTE	Thu, May 12, 2005	3.45	3.60	3.30	3.45
1227	NYSE	GTE	Wed, May 11, 2005	3.45	3.60	3.30	3.45
1226	NYSE	GTE	Tue, May 10, 2005	3.75	3.75	3.30	3.45
1225	NYSE	GTE	Mon, May 9, 2005	3.45	4.35	3.45	3.90
1224	NYSE	GTE	Fri, May 6, 2005	3.45	3.45	3.30	3.45
1223	NYSE	GTE	Thu, May 5, 2005	3.45	3.60	3.45	3.45
1222	NYSE	GTE	Wed, May 4, 2005	3.30	3.45	3.30	3.45
1221	NYSE	GTE	Tue, May 3, 2005	3.60	3.60	3.30	3.30
1220	NYSE	GTE	Mon, May 2, 2005	3.60	3.60	3.45	3.60
1219	NYSE	GTE	Fri, Apr 29, 2005	3.45	3.60	3.45	3.45
1218	NYSE	GTE	Thu, Apr 28, 2005	3.45	3.60	3.30	3.45
1217	NYSE	GTE	Wed, Apr 27, 2005	3.60	3.75	3.45	3.45
1216	NYSE	GTE	Tue, Apr 26, 2005	3.45	3.75	3.45	3.60
1215	NYSE	GTE	Mon, Apr 25, 2005	3.15	3.60	3.00	3.45
1214	NYSE	GTE	Fri, Apr 22, 2005	3.30	3.30	3.00	3.15
1213	NYSE	GTE	Thu, Apr 21, 2005	3.60	3.60	3.45	3.45
1212	NYSE	GTE	Wed, Apr 20, 2005	3.60	3.75	3.60	3.60
1211	NYSE	GTE	Tue, Apr 19, 2005	3.60	3.75	3.45	3.60
1210	NYSE	GTE	Mon, Apr 18, 2005	3.90	3.90	3.45	3.60
1209	NYSE	GTE	Fri, Apr 15, 2005	3.90	4.05	3.60	3.75
1208	NYSE	GTE	Thu, Apr 14, 2005	3.45	4.05	3.45	3.90
1207	NYSE	GTE	Wed, Apr 13, 2005	4.05	5.25	3.30	3.45
1206	NYSE	GTE	Tue, Apr 12, 2005	4.95	4.95	4.65	4.80
1205	NYSE	GTE	Fri, Apr 8, 2005	4.80	5.40	4.65	5.40
1204	NYSE	GTE	Thu, Apr 7, 2005	4.20	4.80	4.20	4.80
1203	NYSE	GTE	Wed, Apr 6, 2005	4.05	4.35	4.05	4.20
1202	NYSE	GTE	Tue, Apr 5, 2005	3.75	4.20	3.75	4.05
1201	NYSE	GTE	Mon, Apr 4, 2005	3.75	3.90	3.60	3.75
1200	NYSE	GTE	Fri, Apr 1, 2005	3.75	3.75	3.75	3.75
1199	NYSE	GTE	Thu, Mar 31, 2005	3.75	3.90	3.75	3.75
1198	NYSE	GTE	Wed, Mar 30, 2005	3.75	3.75	3.60	3.75
1197	NYSE	GTE	Tue, Mar 29, 2005	3.75	4.05	3.60	3.75
1196	NYSE	GTE	Mon, Mar 28, 2005	4.20	4.20	3.75	3.75
1195	NYSE	GTE	Thu, Mar 24, 2005	4.20	4.20	4.05	4.20
1194	NYSE	GTE	Wed, Mar 23, 2005	4.05	4.20	4.05	4.05
1193	NYSE	GTE	Tue, Mar 22, 2005	4.20	4.20	3.90	4.05
1192	NYSE	GTE	Mon, Mar 21, 2005	3.90	4.05	3.75	4.05
1191	NYSE	GTE	Fri, Mar 18, 2005	3.90	3.90	3.45	3.75
1190	NYSE	GTE	Thu, Mar 17, 2005	3.60	4.20	3.00	3.90
1189	NYSE	GTE	Wed, Mar 16, 2005	3.90	3.90	3.60	3.60
1188	NYSE	GTE	Tue, Mar 15, 2005	4.20	4.20	3.90	3.90
1187	NYSE	GTE	Fri, Mar 11, 2005	4.35	4.50	4.35	4.35
1186	NYSE	GTE	Thu, Mar 10, 2005	4.50	4.65	4.35	4.35
1185	NYSE	GTE	Wed, Mar 9, 2005	4.95	4.95	4.50	4.50
1184	NYSE	GTE	Tue, Mar 8, 2005	4.20	4.95	4.20	4.95
1183	NYSE	GTE	Mon, Mar 7, 2005	4.35	4.35	4.05	4.20
1182	NYSE	GTE	Fri, Mar 4, 2005	4.05	4.50	4.05	4.35
1181	NYSE	GTE	Thu, Mar 3, 2005	4.20	4.20	4.05	4.05
1180	NYSE	GTE	Wed, Mar 2, 2005	4.35	4.50	4.20	4.20
1179	NYSE	GTE	Tue, Mar 1, 2005	4.50	4.65	4.35	4.35
1178	NYSE	GTE	Mon, Feb 28, 2005	4.80	4.95	4.35	4.50
1177	NYSE	GTE	Fri, Feb 25, 2005	4.35	4.80	4.05	4.65
1176	NYSE	GTE	Thu, Feb 24, 2005	5.40	5.40	4.20	4.20
1175	NYSE	GTE	Wed, Feb 23, 2005	3.90	5.25	3.00	5.25
1174	NYSE	GTE	Tue, Feb 22, 2005	4.50	4.50	3.90	3.90
1173	NYSE	GTE	Fri, Feb 18, 2005	4.50	4.65	4.35	4.35
1172	NYSE	GTE	Thu, Feb 17, 2005	4.95	4.95	4.50	4.65
1171	NYSE	GTE	Wed, Feb 16, 2005	4.50	4.80	4.20	4.80
1170	NYSE	GTE	Tue, Feb 15, 2005	4.65	4.95	3.90	4.50
1169	NYSE	GTE	Mon, Feb 14, 2005	4.80	5.25	4.65	4.65
1168	NYSE	GTE	Fri, Feb 11, 2005	5.25	5.55	0.45	4.80
1167	NYSE	GTE	Thu, Feb 10, 2005	3.90	5.10	3.90	5.10
1166	NYSE	GTE	Wed, Feb 9, 2005	3.15	3.90	3.00	3.90
1165	NYSE	GTE	Tue, Feb 8, 2005	3.45	3.90	3.15	3.15
1164	NYSE	GTE	Mon, Feb 7, 2005	2.55	3.45	2.55	3.30
1163	NYSE	GTE	Fri, Feb 4, 2005	2.55	2.55	2.40	2.55
1162	NYSE	GTE	Thu, Feb 3, 2005	2.25	2.55	2.10	2.40
1161	NYSE	GTE	Wed, Feb 2, 2005	2.25	2.25	2.10	2.10
1160	NYSE	GTE	Tue, Feb 1, 2005	2.40	2.40	2.25	2.25
1159	NYSE	GTE	Mon, Jan 31, 2005	2.55	2.55	2.25	2.40
1158	NYSE	GTE	Fri, Jan 28, 2005	2.70	2.70	2.40	2.55
1157	NYSE	GTE	Thu, Jan 27, 2005	2.70	2.70	2.55	2.70
1156	NYSE	GTE	Wed, Jan 26, 2005	2.40	2.70	2.25	2.55
1155	NYSE	GTE	Tue, Jan 25, 2005	1.95	2.40	1.95	2.40
1154	NYSE	GTE	Mon, Jan 24, 2005	1.95	1.95	1.95	1.95
1153	NYSE	GTE	Fri, Jan 21, 2005	1.80	1.95	1.80	1.80
1152	NYSE	GTE	Thu, Jan 20, 2005	1.80	1.80	1.65	1.80
1151	NYSE	GTE	Wed, Jan 19, 2005	1.95	1.95	1.80	1.80
1150	NYSE	GTE	Tue, Jan 18, 2005	1.50	1.95	1.50	1.95
1149	NYSE	GTE	Fri, Jan 14, 2005	1.65	1.65	1.50	1.50
1148	NYSE	GTE	Thu, Jan 13, 2005	1.65	1.65	1.50	1.65
1147	NYSE	GTE	Wed, Jan 12, 2005	1.65	1.65	1.65	1.65
1146	NYSE	GTE	Tue, Jan 11, 2005	1.65	1.65	1.65	1.65
1145	NYSE	GTE	Mon, Jan 10, 2005	1.65	1.65	1.65	1.65
1144	NYSE	GTE	Fri, Jan 7, 2005	1.65	1.65	1.65	1.65
1143	NYSE	GTE	Thu, Jan 6, 2005	1.65	1.65	1.65	1.65
1142	NYSE	GTE	Wed, Jan 5, 2005	1.65	1.65	1.35	1.65
1141	NYSE	GTE	Tue, Jan 4, 2005	1.65	1.65	1.65	1.65
1140	NYSE	GTE	Mon, Jan 3, 2005	1.65	1.65	1.65	1.65
1139	NYSE	GTE	Fri, Dec 31, 2004	1.65	1.65	1.65	1.65
1138	NYSE	GTE	Thu, Dec 30, 2004	1.50	1.65	1.35	1.65
1137	NYSE	GTE	Wed, Dec 29, 2004	1.35	1.50	1.35	1.50
1136	NYSE	GTE	Tue, Dec 28, 2004	1.35	1.35	1.35	1.35
1135	NYSE	GTE	Mon, Dec 27, 2004	1.35	1.50	1.35	1.35
1134	NYSE	GTE	Thu, Dec 23, 2004	1.35	1.50	1.35	1.35
1133	NYSE	GTE	Wed, Dec 22, 2004	1.50	1.50	1.35	1.35
1132	NYSE	GTE	Tue, Dec 21, 2004	1.65	1.65	1.50	1.50
1131	NYSE	GTE	Mon, Dec 20, 2004	1.50	1.65	1.50	1.65
1130	NYSE	GTE	Fri, Dec 17, 2004	1.65	1.65	1.50	1.50
1129	NYSE	GTE	Thu, Dec 16, 2004	1.95	2.10	1.50	1.65
1128	NYSE	GTE	Wed, Dec 15, 2004	1.35	1.95	0.15	1.95
1127	NYSE	GTE	Tue, Dec 14, 2004	1.20	1.35	1.05	1.20
1126	NYSE	GTE	Mon, Dec 13, 2004	1.20	1.20	1.05	1.05
1125	NYSE	GTE	Fri, Dec 10, 2004	1.20	1.20	1.05	1.20
1124	NYSE	GTE	Thu, Dec 9, 2004	1.20	1.20	1.05	1.20
1123	NYSE	GTE	Wed, Dec 8, 2004	1.20	1.20	1.20	1.20
1122	NYSE	GTE	Tue, Dec 7, 2004	1.20	1.35	1.20	1.20
1121	NYSE	GTE	Mon, Dec 6, 2004	1.05	1.20	1.05	1.20
1120	NYSE	GTE	Fri, Dec 3, 2004	1.05	1.05	1.05	1.05
1119	NYSE	GTE	Thu, Dec 2, 2004	1.05	1.05	1.05	1.05
1118	NYSE	GTE	Wed, Dec 1, 2004	1.05	1.05	1.05	1.05
1117	NYSE	GTE	Tue, Nov 30, 2004	1.05	1.20	1.05	1.05
1116	NYSE	GTE	Mon, Nov 29, 2004	1.20	1.20	1.05	1.05
1115	NYSE	GTE	Fri, Nov 26, 2004	1.20	1.20	1.20	1.20
1114	NYSE	GTE	Wed, Nov 24, 2004	1.20	1.20	1.20	1.20
1113	NYSE	GTE	Tue, Nov 23, 2004	0.90	1.20	0.90	1.05
1112	NYSE	GTE	Mon, Nov 22, 2004	1.05	1.05	0.90	0.90
1111	NYSE	GTE	Fri, Nov 19, 2004	1.05	1.05	1.05	1.05
1110	NYSE	GTE	Thu, Nov 18, 2004	1.05	1.05	1.05	1.05
1109	NYSE	GTE	Wed, Nov 17, 2004	1.05	1.20	1.05	1.05
1108	NYSE	GTE	Tue, Nov 16, 2004	1.05	1.05	1.05	1.05
1107	NYSE	GTE	Mon, Nov 15, 2004	1.05	1.05	1.05	1.05
1106	NYSE	GTE	Fri, Nov 12, 2004	1.05	1.05	1.05	1.05
1105	NYSE	GTE	Thu, Nov 11, 2004	1.05	1.20	1.05	1.05
1104	NYSE	GTE	Wed, Nov 10, 2004	1.20	1.20	1.05	1.20
1103	NYSE	GTE	Tue, Nov 9, 2004	1.20	1.20	1.05	1.20
1102	NYSE	GTE	Mon, Nov 8, 2004	1.20	1.20	1.05	1.20
1101	NYSE	GTE	Fri, Nov 5, 2004	1.20	1.20	1.20	1.20
1100	NYSE	GTE	Thu, Nov 4, 2004	1.20	1.20	1.20	1.20
1099	NYSE	GTE	Wed, Nov 3, 2004	1.20	1.20	1.20	1.20
1098	NYSE	GTE	Tue, Nov 2, 2004	1.20	1.20	1.20	1.20
1097	NYSE	GTE	Mon, Nov 1, 2004	1.20	1.20	1.20	1.20
1096	NYSE	GTE	Fri, Oct 29, 2004	1.20	1.20	1.20	1.20
1095	NYSE	GTE	Thu, Oct 28, 2004	1.20	1.20	1.20	1.20
1094	NYSE	GTE	Wed, Oct 27, 2004	1.20	1.20	1.20	1.20
1093	NYSE	GTE	Tue, Oct 26, 2004	1.20	1.20	1.20	1.20
1092	NYSE	GTE	Mon, Oct 25, 2004	1.20	1.20	1.20	1.20
1091	NYSE	GTE	Fri, Oct 22, 2004	1.20	1.20	1.20	1.20
1090	NYSE	GTE	Thu, Oct 21, 2004	1.20	1.20	1.20	1.20
1089	NYSE	GTE	Wed, Oct 20, 2004	1.20	1.20	1.20	1.20
1088	NYSE	GTE	Tue, Oct 19, 2004	1.20	1.20	1.20	1.20
1087	NYSE	GTE	Mon, Oct 18, 2004	1.20	1.35	1.20	1.20
1086	NYSE	GTE	Fri, Oct 15, 2004	1.20	1.20	1.20	1.20
1085	NYSE	GTE	Thu, Oct 14, 2004	1.20	1.20	1.20	1.20
1084	NYSE	GTE	Wed, Oct 13, 2004	1.20	1.35	1.20	1.20
1083	NYSE	GTE	Tue, Oct 12, 2004	1.20	1.20	1.20	1.20
1082	NYSE	GTE	Mon, Oct 11, 2004	1.20	1.20	1.20	1.20
1081	NYSE	GTE	Fri, Oct 8, 2004	1.20	1.20	1.20	1.20
1080	NYSE	GTE	Thu, Oct 7, 2004	1.20	1.20	1.20	1.20
1079	NYSE	GTE	Wed, Oct 6, 2004	1.20	1.20	1.20	1.20
1078	NYSE	GTE	Tue, Oct 5, 2004	1.20	1.35	1.20	1.20
1077	NYSE	GTE	Mon, Oct 4, 2004	1.35	1.35	1.20	1.20
1076	NYSE	GTE	Fri, Oct 1, 2004	1.20	1.35	1.20	1.35
1075	NYSE	GTE	Thu, Sep 30, 2004	1.35	1.35	1.20	1.20
1074	NYSE	GTE	Wed, Sep 29, 2004	1.35	1.35	1.20	1.35
1073	NYSE	GTE	Tue, Sep 28, 2004	1.35	1.35	1.20	1.35
1072	NYSE	GTE	Mon, Sep 27, 2004	1.20	1.20	1.20	1.20
1071	NYSE	GTE	Fri, Sep 24, 2004	1.35	1.35	1.20	1.20
1070	NYSE	GTE	Thu, Sep 23, 2004	1.35	1.35	1.20	1.35
1069	NYSE	GTE	Wed, Sep 22, 2004	1.35	1.35	1.20	1.35
1068	NYSE	GTE	Tue, Sep 21, 2004	1.35	1.35	1.35	1.35
1067	NYSE	GTE	Mon, Sep 20, 2004	1.35	1.35	1.35	1.35
1066	NYSE	GTE	Fri, Sep 17, 2004	1.35	1.35	1.35	1.35
1065	NYSE	GTE	Thu, Sep 16, 2004	1.35	1.35	1.35	1.35
1064	NYSE	GTE	Wed, Sep 15, 2004	1.35	1.50	1.35	1.35
1063	NYSE	GTE	Tue, Sep 14, 2004	1.35	1.50	1.35	1.35
1062	NYSE	GTE	Mon, Sep 13, 2004	1.50	1.50	1.35	1.35
1061	NYSE	GTE	Fri, Sep 10, 2004	1.50	1.50	1.35	1.35
1060	NYSE	GTE	Thu, Sep 9, 2004	1.50	1.50	1.50	1.50
1059	NYSE	GTE	Wed, Sep 8, 2004	1.50	1.65	1.50	1.50
1058	NYSE	GTE	Tue, Sep 7, 2004	1.50	1.50	1.35	1.50
1057	NYSE	GTE	Fri, Sep 3, 2004	1.50	1.50	1.50	1.50
1056	NYSE	GTE	Thu, Sep 2, 2004	1.50	1.50	1.50	1.50
1055	NYSE	GTE	Wed, Sep 1, 2004	1.50	1.50	1.50	1.50
1054	NYSE	GTE	Tue, Aug 31, 2004	1.35	1.50	1.35	1.50
1053	NYSE	GTE	Mon, Aug 30, 2004	1.50	1.50	1.35	1.35
1052	NYSE	GTE	Fri, Aug 27, 2004	1.35	1.65	1.35	1.50
1051	NYSE	GTE	Thu, Aug 26, 2004	1.35	1.35	1.20	1.35
1050	NYSE	GTE	Wed, Aug 25, 2004	1.35	1.35	1.35	1.35
1049	NYSE	GTE	Tue, Aug 24, 2004	1.35	1.35	1.35	1.35
1048	NYSE	GTE	Mon, Aug 23, 2004	1.20	1.35	1.20	1.35
1047	NYSE	GTE	Fri, Aug 20, 2004	1.20	1.35	1.20	1.20
1046	NYSE	GTE	Thu, Aug 19, 2004	1.20	1.35	1.05	1.20
1045	NYSE	GTE	Wed, Aug 18, 2004	1.20	1.20	1.20	1.20
1044	NYSE	GTE	Tue, Aug 17, 2004	1.20	1.20	1.20	1.20
1043	NYSE	GTE	Mon, Aug 16, 2004	1.20	1.20	1.20	1.20
1042	NYSE	GTE	Fri, Aug 13, 2004	1.20	1.20	1.20	1.20
1041	NYSE	GTE	Thu, Aug 12, 2004	1.20	1.35	1.20	1.20
1040	NYSE	GTE	Wed, Aug 11, 2004	1.20	1.20	1.20	1.20
1039	NYSE	GTE	Tue, Aug 10, 2004	1.20	1.35	1.20	1.20
1038	NYSE	GTE	Mon, Aug 9, 2004	1.35	1.35	1.20	1.35
1037	NYSE	GTE	Fri, Aug 6, 2004	1.35	1.35	1.20	1.35
1036	NYSE	GTE	Thu, Aug 5, 2004	1.35	1.35	1.35	1.35
1035	NYSE	GTE	Wed, Aug 4, 2004	1.50	1.50	1.35	1.35
1034	NYSE	GTE	Tue, Aug 3, 2004	1.50	1.65	1.50	1.50
1033	NYSE	GTE	Mon, Aug 2, 2004	1.50	1.65	1.50	1.50
1032	NYSE	GTE	Fri, Jul 30, 2004	1.35	1.50	1.35	1.50
1031	NYSE	GTE	Thu, Jul 29, 2004	1.35	1.50	1.35	1.35
1030	NYSE	GTE	Wed, Jul 28, 2004	1.20	1.35	1.20	1.35
1029	NYSE	GTE	Tue, Jul 27, 2004	1.35	1.35	1.20	1.20
1028	NYSE	GTE	Mon, Jul 26, 2004	1.35	1.35	1.35	1.35
1027	NYSE	GTE	Fri, Jul 23, 2004	1.35	1.35	1.35	1.35
1026	NYSE	GTE	Thu, Jul 22, 2004	1.35	1.50	1.35	1.35
1025	NYSE	GTE	Wed, Jul 21, 2004	1.50	1.50	1.35	1.35
1024	NYSE	GTE	Tue, Jul 20, 2004	1.35	1.50	1.35	1.50
1023	NYSE	GTE	Mon, Jul 19, 2004	1.50	1.50	1.35	1.50
1022	NYSE	GTE	Fri, Jul 16, 2004	1.65	1.65	1.50	1.50
1021	NYSE	GTE	Thu, Jul 15, 2004	1.65	1.65	1.65	1.65
1020	NYSE	GTE	Wed, Jul 14, 2004	1.80	1.80	1.65	1.65
1019	NYSE	GTE	Tue, Jul 13, 2004	1.80	1.95	1.80	1.80
1018	NYSE	GTE	Mon, Jul 12, 2004	1.50	1.80	1.50	1.80
1017	NYSE	GTE	Fri, Jul 9, 2004	1.65	1.65	1.50	1.50
1016	NYSE	GTE	Thu, Jul 8, 2004	1.50	1.65	1.50	1.50
1015	NYSE	GTE	Wed, Jul 7, 2004	1.65	1.65	1.65	1.65
1014	NYSE	GTE	Tue, Jul 6, 2004	1.65	1.65	1.65	1.65
1013	NYSE	GTE	Fri, Jul 2, 2004	1.65	1.65	1.65	1.65
1012	NYSE	GTE	Thu, Jul 1, 2004	1.65	1.65	1.65	1.65
1011	NYSE	GTE	Wed, Jun 30, 2004	1.50	1.65	1.50	1.65
1010	NYSE	GTE	Tue, Jun 29, 2004	1.65	1.65	1.50	1.50
1009	NYSE	GTE	Mon, Jun 28, 2004	1.50	1.65	1.50	1.65
1008	NYSE	GTE	Fri, Jun 25, 2004	1.65	1.65	0.15	1.65
1007	NYSE	GTE	Thu, Jun 24, 2004	1.65	1.65	1.50	1.65
1006	NYSE	GTE	Wed, Jun 23, 2004	1.65	1.65	1.50	1.65
1005	NYSE	GTE	Tue, Jun 22, 2004	1.65	1.65	1.50	1.65
1004	NYSE	GTE	Mon, Jun 21, 2004	1.65	1.65	1.65	1.65
1003	NYSE	GTE	Fri, Jun 18, 2004	1.65	1.65	1.50	1.65
1002	NYSE	GTE	Thu, Jun 17, 2004	1.65	1.80	1.65	1.65
1001	NYSE	GTE	Wed, Jun 16, 2004	1.50	1.80	1.50	1.65
1000	NYSE	GTE	Tue, Jun 15, 2004	1.50	1.65	1.50	1.50
999	NYSE	GTE	Mon, Jun 14, 2004	1.50	1.65	1.50	1.50
998	NYSE	GTE	Thu, Jun 10, 2004	1.50	1.65	1.50	1.50
997	NYSE	GTE	Wed, Jun 9, 2004	1.65	1.65	1.50	1.65
996	NYSE	GTE	Tue, Jun 8, 2004	1.65	1.65	1.50	1.65
995	NYSE	GTE	Mon, Jun 7, 2004	1.65	1.65	1.50	1.65
994	NYSE	GTE	Fri, Jun 4, 2004	1.95	1.95	1.65	1.65
993	NYSE	GTE	Thu, Jun 3, 2004	1.80	1.95	1.80	1.80
992	NYSE	GTE	Wed, Jun 2, 2004	1.65	1.80	1.65	1.80
991	NYSE	GTE	Tue, Jun 1, 2004	1.65	1.65	1.50	1.65
990	NYSE	GTE	Fri, May 28, 2004	1.50	1.65	1.50	1.65
989	NYSE	GTE	Thu, May 27, 2004	1.65	1.65	1.50	1.50
988	NYSE	GTE	Wed, May 26, 2004	1.65	1.65	1.50	1.65
987	NYSE	GTE	Tue, May 25, 2004	1.50	1.50	1.35	1.50
986	NYSE	GTE	Mon, May 24, 2004	1.50	1.50	1.35	1.35
985	NYSE	GTE	Fri, May 21, 2004	1.50	1.50	1.35	1.50
984	NYSE	GTE	Thu, May 20, 2004	1.65	1.65	1.50	1.50
983	NYSE	GTE	Wed, May 19, 2004	1.35	1.80	1.35	1.65
982	NYSE	GTE	Tue, May 18, 2004	1.50	1.50	1.35	1.35
981	NYSE	GTE	Mon, May 17, 2004	1.65	1.65	1.50	1.50
980	NYSE	GTE	Fri, May 14, 2004	1.65	1.65	1.65	1.65
979	NYSE	GTE	Thu, May 13, 2004	1.65	1.65	1.50	1.65
978	NYSE	GTE	Wed, May 12, 2004	1.80	1.80	1.50	1.65
977	NYSE	GTE	Tue, May 11, 2004	1.80	1.95	1.65	1.80
976	NYSE	GTE	Mon, May 10, 2004	1.95	1.95	1.65	1.95
975	NYSE	GTE	Fri, May 7, 2004	2.10	2.10	1.80	1.95
974	NYSE	GTE	Thu, May 6, 2004	2.10	2.10	1.80	1.95
973	NYSE	GTE	Wed, May 5, 2004	1.35	1.80	1.35	1.80
972	NYSE	GTE	Tue, May 4, 2004	1.35	1.35	1.35	1.35
971	NYSE	GTE	Mon, May 3, 2004	1.35	1.50	1.35	1.35
970	NYSE	GTE	Fri, Apr 30, 2004	1.35	1.50	1.35	1.35
969	NYSE	GTE	Thu, Apr 29, 2004	1.35	1.50	1.35	1.35
968	NYSE	GTE	Wed, Apr 28, 2004	1.20	1.35	1.05	1.35
967	NYSE	GTE	Tue, Apr 27, 2004	1.35	1.35	1.20	1.20
966	NYSE	GTE	Mon, Apr 26, 2004	1.50	1.50	1.35	1.35
965	NYSE	GTE	Fri, Apr 23, 2004	1.50	1.50	1.20	1.50
964	NYSE	GTE	Thu, Apr 22, 2004	1.35	1.50	1.05	1.50
963	NYSE	GTE	Wed, Apr 21, 2004	1.50	1.50	1.35	1.35
962	NYSE	GTE	Tue, Apr 20, 2004	1.50	1.50	1.50	1.50
961	NYSE	GTE	Mon, Apr 19, 2004	1.50	1.50	1.50	1.50
960	NYSE	GTE	Fri, Apr 16, 2004	1.50	1.50	1.50	1.50
959	NYSE	GTE	Thu, Apr 15, 2004	1.50	1.65	1.50	1.50
958	NYSE	GTE	Wed, Apr 14, 2004	1.50	1.50	1.50	1.50
957	NYSE	GTE	Tue, Apr 13, 2004	1.65	1.65	1.50	1.50
956	NYSE	GTE	Mon, Apr 12, 2004	1.65	1.65	1.50	1.65
955	NYSE	GTE	Thu, Apr 8, 2004	1.65	1.65	1.50	1.65
954	NYSE	GTE	Wed, Apr 7, 2004	1.80	1.80	1.65	1.65
953	NYSE	GTE	Tue, Apr 6, 2004	1.95	1.95	1.65	1.80
952	NYSE	GTE	Mon, Apr 5, 2004	1.80	1.95	1.80	1.95
951	NYSE	GTE	Fri, Apr 2, 2004	1.80	1.80	1.65	1.80
950	NYSE	GTE	Thu, Apr 1, 2004	1.95	1.95	1.65	1.80
949	NYSE	GTE	Wed, Mar 31, 2004	2.10	2.25	1.80	1.95
948	NYSE	GTE	Tue, Mar 30, 2004	1.50	1.95	1.35	1.95
947	NYSE	GTE	Mon, Mar 29, 2004	1.50	1.50	1.35	1.35
946	NYSE	GTE	Fri, Mar 26, 2004	1.50	1.50	1.35	1.50
945	NYSE	GTE	Thu, Mar 25, 2004	1.65	1.65	1.50	1.50
944	NYSE	GTE	Wed, Mar 24, 2004	1.65	1.80	1.50	1.65
943	NYSE	GTE	Tue, Mar 23, 2004	1.80	1.80	1.65	1.80
942	NYSE	GTE	Mon, Mar 22, 2004	1.95	1.95	1.80	1.80
941	NYSE	GTE	Fri, Mar 19, 2004	1.80	1.95	1.80	1.95
940	NYSE	GTE	Thu, Mar 18, 2004	1.80	1.95	1.80	1.80
939	NYSE	GTE	Wed, Mar 17, 2004	1.80	1.95	1.80	1.95
938	NYSE	GTE	Tue, Mar 16, 2004	1.95	1.95	1.80	1.80
937	NYSE	GTE	Mon, Mar 15, 2004	1.95	1.95	1.95	1.95
936	NYSE	GTE	Fri, Mar 12, 2004	1.80	1.95	1.80	1.95
935	NYSE	GTE	Thu, Mar 11, 2004	1.95	1.95	1.80	1.80
934	NYSE	GTE	Wed, Mar 10, 2004	2.10	2.10	1.80	1.95
933	NYSE	GTE	Tue, Mar 9, 2004	2.10	2.10	1.95	1.95
932	NYSE	GTE	Mon, Mar 8, 2004	2.25	2.25	2.10	2.10
931	NYSE	GTE	Fri, Mar 5, 2004	2.10	2.25	2.10	2.25
930	NYSE	GTE	Thu, Mar 4, 2004	2.10	2.10	1.95	2.10
929	NYSE	GTE	Wed, Mar 3, 2004	2.25	2.25	1.95	2.10
928	NYSE	GTE	Tue, Mar 2, 2004	2.40	2.55	2.10	2.25
927	NYSE	GTE	Mon, Mar 1, 2004	2.40	2.40	2.25	2.40
926	NYSE	GTE	Fri, Feb 27, 2004	2.25	2.25	2.25	2.25
925	NYSE	GTE	Thu, Feb 26, 2004	1.95	2.40	1.95	2.25
924	NYSE	GTE	Wed, Feb 25, 2004	1.80	1.95	1.65	1.95
923	NYSE	GTE	Tue, Feb 24, 2004	1.95	2.10	1.50	1.65
922	NYSE	GTE	Mon, Feb 23, 2004	2.10	2.10	1.95	1.95
921	NYSE	GTE	Fri, Feb 20, 2004	2.25	2.25	1.95	2.10
920	NYSE	GTE	Thu, Feb 19, 2004	2.25	2.25	2.10	2.10
919	NYSE	GTE	Wed, Feb 18, 2004	2.25	2.25	2.10	2.25
918	NYSE	GTE	Tue, Feb 17, 2004	2.40	2.40	2.10	2.25
917	NYSE	GTE	Fri, Feb 13, 2004	2.25	2.40	2.25	2.40
916	NYSE	GTE	Thu, Feb 12, 2004	2.40	2.40	2.25	2.25
915	NYSE	GTE	Wed, Feb 11, 2004	1.95	2.40	1.95	2.40
914	NYSE	GTE	Tue, Feb 10, 2004	2.25	2.25	1.95	1.95
913	NYSE	GTE	Mon, Feb 9, 2004	2.40	2.55	2.10	2.25
912	NYSE	GTE	Fri, Feb 6, 2004	2.55	2.55	2.40	2.40
911	NYSE	GTE	Thu, Feb 5, 2004	2.55	2.70	2.40	2.70
910	NYSE	GTE	Wed, Feb 4, 2004	2.55	3.00	2.40	2.55
909	NYSE	GTE	Tue, Feb 3, 2004	2.25	2.55	1.95	2.55
908	NYSE	GTE	Mon, Feb 2, 2004	1.65	2.25	1.65	2.25
907	NYSE	GTE	Fri, Jan 30, 2004	1.80	1.95	1.65	1.65
906	NYSE	GTE	Thu, Jan 29, 2004	1.80	1.95	1.65	1.80
905	NYSE	GTE	Wed, Jan 28, 2004	1.65	2.10	1.65	1.80
904	NYSE	GTE	Tue, Jan 27, 2004	1.50	1.65	1.50	1.65
903	NYSE	GTE	Mon, Jan 26, 2004	1.50	1.65	1.35	1.50
902	NYSE	GTE	Fri, Jan 23, 2004	1.35	1.35	1.20	1.35
901	NYSE	GTE	Thu, Jan 22, 2004	1.35	1.35	1.20	1.20
900	NYSE	GTE	Wed, Jan 21, 2004	1.50	1.50	1.20	1.35
899	NYSE	GTE	Tue, Jan 20, 2004	1.05	1.50	1.05	1.50
898	NYSE	GTE	Fri, Jan 16, 2004	1.05	1.20	1.05	1.05
897	NYSE	GTE	Thu, Jan 15, 2004	1.05	1.20	1.05	1.05
896	NYSE	GTE	Wed, Jan 14, 2004	1.05	1.05	0.90	1.05
895	NYSE	GTE	Tue, Jan 13, 2004	1.20	1.20	1.05	1.05
894	NYSE	GTE	Mon, Jan 12, 2004	0.90	1.20	0.75	1.05
893	NYSE	GTE	Fri, Jan 9, 2004	1.05	1.05	0.90	0.90
892	NYSE	GTE	Thu, Jan 8, 2004	1.20	1.20	1.05	1.05
891	NYSE	GTE	Wed, Jan 7, 2004	1.50	1.50	1.20	1.20
890	NYSE	GTE	Tue, Jan 6, 2004	1.65	1.65	1.35	1.50
889	NYSE	GTE	Mon, Jan 5, 2004	1.35	1.80	1.35	1.65
888	NYSE	GTE	Fri, Jan 2, 2004	1.35	1.50	1.20	1.35
887	NYSE	GTE	Wed, Dec 31, 2003	1.50	1.50	1.20	1.35
886	NYSE	GTE	Tue, Dec 30, 2003	1.65	1.95	0.75	1.50
885	NYSE	GTE	Mon, Dec 29, 2003	1.20	1.65	1.20	1.65
884	NYSE	GTE	Fri, Dec 26, 2003	1.20	1.20	1.05	1.20
883	NYSE	GTE	Wed, Dec 24, 2003	1.20	1.20	1.05	1.20
882	NYSE	GTE	Tue, Dec 23, 2003	1.05	1.35	1.05	1.20
881	NYSE	GTE	Mon, Dec 22, 2003	0.60	1.05	0.60	1.05
880	NYSE	GTE	Fri, Dec 19, 2003	0.60	0.60	0.45	0.60
879	NYSE	GTE	Thu, Dec 18, 2003	0.60	0.60	0.45	0.45
878	NYSE	GTE	Wed, Dec 17, 2003	0.45	0.60	0.45	0.60
877	NYSE	GTE	Tue, Dec 16, 2003	0.45	0.45	0.45	0.45
876	NYSE	GTE	Mon, Dec 15, 2003	0.45	0.45	0.45	0.45
875	NYSE	GTE	Fri, Dec 12, 2003	0.45	0.45	0.45	0.45
874	NYSE	GTE	Thu, Dec 11, 2003	0.45	0.45	0.45	0.45
873	NYSE	GTE	Wed, Dec 10, 2003	0.45	0.60	0.45	0.45
872	NYSE	GTE	Tue, Dec 9, 2003	0.60	0.60	0.45	0.45
871	NYSE	GTE	Mon, Dec 8, 2003	0.60	0.60	0.60	0.60
870	NYSE	GTE	Fri, Dec 5, 2003	0.60	0.60	0.45	0.60
869	NYSE	GTE	Thu, Dec 4, 2003	0.60	0.60	0.60	0.60
868	NYSE	GTE	Wed, Dec 3, 2003	0.60	0.75	0.45	0.60
867	NYSE	GTE	Tue, Dec 2, 2003	0.45	0.60	0.45	0.60
866	NYSE	GTE	Mon, Dec 1, 2003	0.45	0.45	0.15	0.45
865	NYSE	GTE	Fri, Nov 28, 2003	0.30	0.45	0.30	0.45
864	NYSE	GTE	Wed, Nov 26, 2003	0.30	0.30	0.30	0.30
863	NYSE	GTE	Tue, Nov 25, 2003	0.30	0.30	0.30	0.30
862	NYSE	GTE	Mon, Nov 24, 2003	0.30	0.30	0.30	0.30
861	NYSE	GTE	Fri, Nov 21, 2003	0.30	0.30	0.30	0.30
860	NYSE	GTE	Thu, Nov 20, 2003	0.45	0.45	0.30	0.30
859	NYSE	GTE	Wed, Nov 19, 2003	0.45	0.45	0.45	0.45
858	NYSE	GTE	Tue, Nov 18, 2003	0.45	0.45	0.45	0.45
857	NYSE	GTE	Mon, Nov 17, 2003	0.45	0.45	0.45	0.45
856	NYSE	GTE	Fri, Nov 14, 2003	0.45	0.45	0.45	0.45
855	NYSE	GTE	Thu, Nov 13, 2003	0.45	0.45	0.45	0.45
854	NYSE	GTE	Wed, Nov 12, 2003	0.45	0.45	0.45	0.45
853	NYSE	GTE	Tue, Nov 11, 2003	0.45	0.45	0.45	0.45
852	NYSE	GTE	Mon, Nov 10, 2003	0.45	0.45	0.45	0.45
851	NYSE	GTE	Fri, Nov 7, 2003	0.45	0.45	0.30	0.45
850	NYSE	GTE	Thu, Nov 6, 2003	0.45	0.45	0.45	0.45
849	NYSE	GTE	Wed, Nov 5, 2003	0.45	0.45	0.45	0.45
848	NYSE	GTE	Tue, Nov 4, 2003	0.45	0.45	0.45	0.45
847	NYSE	GTE	Mon, Nov 3, 2003	0.45	0.45	0.45	0.45
846	NYSE	GTE	Fri, Oct 31, 2003	0.45	0.45	0.45	0.45
845	NYSE	GTE	Thu, Oct 30, 2003	0.45	0.45	0.45	0.45
844	NYSE	GTE	Wed, Oct 29, 2003	0.45	0.45	0.45	0.45
843	NYSE	GTE	Tue, Oct 28, 2003	0.45	0.45	0.45	0.45
842	NYSE	GTE	Mon, Oct 27, 2003	0.45	0.45	0.45	0.45
841	NYSE	GTE	Fri, Oct 24, 2003	0.45	0.45	0.45	0.45
840	NYSE	GTE	Thu, Oct 23, 2003	0.45	0.45	0.45	0.45
839	NYSE	GTE	Wed, Oct 22, 2003	0.45	0.45	0.45	0.45
838	NYSE	GTE	Tue, Oct 21, 2003	0.45	0.45	0.45	0.45
837	NYSE	GTE	Mon, Oct 20, 2003	0.45	0.45	0.45	0.45
836	NYSE	GTE	Fri, Oct 17, 2003	0.45	0.45	0.45	0.45
835	NYSE	GTE	Thu, Oct 16, 2003	0.45	0.45	0.45	0.45
834	NYSE	GTE	Wed, Oct 15, 2003	0.45	0.45	0.45	0.45
833	NYSE	GTE	Tue, Oct 14, 2003	0.45	0.45	0.45	0.45
832	NYSE	GTE	Mon, Oct 13, 2003	0.45	0.45	0.45	0.45
831	NYSE	GTE	Fri, Oct 10, 2003	0.45	0.45	0.45	0.45
830	NYSE	GTE	Thu, Oct 9, 2003	0.45	0.45	0.45	0.45
829	NYSE	GTE	Wed, Oct 8, 2003	0.45	0.45	0.45	0.45
828	NYSE	GTE	Tue, Oct 7, 2003	0.45	0.45	0.45	0.45
827	NYSE	GTE	Mon, Oct 6, 2003	0.45	0.45	0.45	0.45
826	NYSE	GTE	Fri, Oct 3, 2003	0.45	0.45	0.45	0.45
825	NYSE	GTE	Thu, Oct 2, 2003	0.45	0.45	0.45	0.45
824	NYSE	GTE	Wed, Oct 1, 2003	0.45	0.45	0.45	0.45
823	NYSE	GTE	Tue, Sep 30, 2003	0.45	0.45	0.45	0.45
822	NYSE	GTE	Mon, Sep 29, 2003	0.45	0.45	0.45	0.45
821	NYSE	GTE	Fri, Sep 26, 2003	0.45	0.45	0.45	0.45
820	NYSE	GTE	Thu, Sep 25, 2003	0.45	0.45	0.45	0.45
819	NYSE	GTE	Wed, Sep 24, 2003	0.60	0.60	0.45	0.45
818	NYSE	GTE	Tue, Sep 23, 2003	0.60	0.60	0.45	0.45
817	NYSE	GTE	Mon, Sep 22, 2003	0.45	0.60	0.45	0.60
816	NYSE	GTE	Fri, Sep 19, 2003	0.45	0.60	0.45	0.45
815	NYSE	GTE	Thu, Sep 18, 2003	0.45	0.45	0.45	0.45
814	NYSE	GTE	Wed, Sep 17, 2003	0.60	0.60	0.45	0.45
813	NYSE	GTE	Tue, Sep 16, 2003	0.60	0.60	0.45	0.60
812	NYSE	GTE	Mon, Sep 15, 2003	0.60	0.75	0.60	0.60
811	NYSE	GTE	Fri, Sep 12, 2003	0.45	0.75	0.45	0.60
810	NYSE	GTE	Thu, Sep 11, 2003	0.30	0.45	0.30	0.45
809	NYSE	GTE	Wed, Sep 10, 2003	0.30	0.45	0.30	0.30
808	NYSE	GTE	Tue, Sep 9, 2003	0.30	0.45	0.30	0.45
807	NYSE	GTE	Mon, Sep 8, 2003	0.30	0.30	0.30	0.30
806	NYSE	GTE	Fri, Sep 5, 2003	0.45	0.45	0.30	0.30
805	NYSE	GTE	Thu, Sep 4, 2003	0.45	0.45	0.30	0.45
804	NYSE	GTE	Wed, Sep 3, 2003	0.45	0.45	0.45	0.45
803	NYSE	GTE	Tue, Sep 2, 2003	0.45	0.45	0.45	0.45
802	NYSE	GTE	Fri, Aug 29, 2003	0.45	0.45	0.45	0.45
801	NYSE	GTE	Thu, Aug 28, 2003	0.45	0.45	0.45	0.45
800	NYSE	GTE	Wed, Aug 27, 2003	0.45	0.45	0.45	0.45
799	NYSE	GTE	Tue, Aug 26, 2003	0.45	0.45	0.45	0.45
798	NYSE	GTE	Mon, Aug 25, 2003	0.45	0.45	0.45	0.45
797	NYSE	GTE	Fri, Aug 22, 2003	0.45	0.45	0.45	0.45
796	NYSE	GTE	Thu, Aug 21, 2003	0.45	0.45	0.45	0.45
795	NYSE	GTE	Wed, Aug 20, 2003	0.45	0.45	0.45	0.45
794	NYSE	GTE	Tue, Aug 19, 2003	0.45	0.45	0.45	0.45
793	NYSE	GTE	Mon, Aug 18, 2003	0.45	0.45	0.45	0.45
792	NYSE	GTE	Fri, Aug 15, 2003	0.45	0.45	0.45	0.45
791	NYSE	GTE	Thu, Aug 14, 2003	0.45	0.60	0.45	0.45
790	NYSE	GTE	Wed, Aug 13, 2003	0.45	0.60	0.45	0.60
789	NYSE	GTE	Tue, Aug 12, 2003	0.45	0.45	0.45	0.45
788	NYSE	GTE	Mon, Aug 11, 2003	0.45	0.45	0.45	0.45
787	NYSE	GTE	Fri, Aug 8, 2003	0.45	0.45	0.45	0.45
786	NYSE	GTE	Thu, Aug 7, 2003	0.45	0.45	0.45	0.45
785	NYSE	GTE	Wed, Aug 6, 2003	0.45	0.45	0.45	0.45
784	NYSE	GTE	Tue, Aug 5, 2003	0.45	0.45	0.45	0.45
783	NYSE	GTE	Mon, Aug 4, 2003	0.60	0.60	0.45	0.45
782	NYSE	GTE	Fri, Aug 1, 2003	0.60	0.60	0.45	0.60
781	NYSE	GTE	Thu, Jul 31, 2003	0.45	0.75	0.45	0.60
780	NYSE	GTE	Wed, Jul 30, 2003	0.45	0.60	0.45	0.45
779	NYSE	GTE	Tue, Jul 29, 2003	0.45	0.45	0.45	0.45
778	NYSE	GTE	Mon, Jul 28, 2003	0.45	0.60	0.45	0.45
777	NYSE	GTE	Fri, Jul 25, 2003	0.45	0.45	0.45	0.45
776	NYSE	GTE	Thu, Jul 24, 2003	0.45	0.60	0.45	0.45
775	NYSE	GTE	Wed, Jul 23, 2003	0.45	0.60	0.45	0.45
774	NYSE	GTE	Tue, Jul 22, 2003	0.60	0.60	0.45	0.45
773	NYSE	GTE	Mon, Jul 21, 2003	0.45	0.60	0.45	0.60
772	NYSE	GTE	Fri, Jul 18, 2003	0.45	0.60	0.45	0.45
771	NYSE	GTE	Thu, Jul 17, 2003	0.45	0.45	0.45	0.45
770	NYSE	GTE	Wed, Jul 16, 2003	0.45	0.60	0.45	0.45
769	NYSE	GTE	Tue, Jul 15, 2003	0.60	0.60	0.45	0.45
768	NYSE	GTE	Mon, Jul 14, 2003	0.45	0.60	0.45	0.60
767	NYSE	GTE	Fri, Jul 11, 2003	0.30	0.45	0.30	0.45
766	NYSE	GTE	Thu, Jul 10, 2003	0.30	0.30	0.30	0.30
765	NYSE	GTE	Wed, Jul 9, 2003	0.30	0.30	0.30	0.30
764	NYSE	GTE	Tue, Jul 8, 2003	0.30	0.30	0.30	0.30
763	NYSE	GTE	Mon, Jul 7, 2003	0.30	0.30	0.30	0.30
762	NYSE	GTE	Thu, Jul 3, 2003	0.30	0.30	0.30	0.30
761	NYSE	GTE	Wed, Jul 2, 2003	0.30	0.30	0.30	0.30
760	NYSE	GTE	Tue, Jul 1, 2003	0.30	0.30	0.30	0.30
759	NYSE	GTE	Mon, Jun 30, 2003	0.30	0.30	0.30	0.30
758	NYSE	GTE	Fri, Jun 27, 2003	0.30	0.30	0.30	0.30
757	NYSE	GTE	Thu, Jun 26, 2003	0.30	0.45	0.30	0.30
756	NYSE	GTE	Wed, Jun 25, 2003	0.30	0.45	0.30	0.45
755	NYSE	GTE	Tue, Jun 24, 2003	0.30	0.30	0.30	0.30
754	NYSE	GTE	Mon, Jun 23, 2003	0.30	0.30	0.30	0.30
753	NYSE	GTE	Fri, Jun 20, 2003	0.30	0.30	0.30	0.30
752	NYSE	GTE	Thu, Jun 19, 2003	0.30	0.30	0.30	0.30
751	NYSE	GTE	Wed, Jun 18, 2003	0.30	0.30	0.30	0.30
750	NYSE	GTE	Tue, Jun 17, 2003	0.30	0.30	0.30	0.30
749	NYSE	GTE	Mon, Jun 16, 2003	0.30	0.30	0.30	0.30
748	NYSE	GTE	Fri, Jun 13, 2003	0.30	0.30	0.30	0.30
747	NYSE	GTE	Thu, Jun 12, 2003	0.30	0.30	0.30	0.30
746	NYSE	GTE	Wed, Jun 11, 2003	0.30	0.30	0.30	0.30
745	NYSE	GTE	Tue, Jun 10, 2003	0.30	0.30	0.30	0.30
744	NYSE	GTE	Mon, Jun 9, 2003	0.30	0.30	0.30	0.30
743	NYSE	GTE	Fri, Jun 6, 2003	0.30	0.30	0.30	0.30
742	NYSE	GTE	Thu, Jun 5, 2003	0.30	0.30	0.30	0.30
741	NYSE	GTE	Wed, Jun 4, 2003	0.30	0.30	0.30	0.30
740	NYSE	GTE	Tue, Jun 3, 2003	0.30	0.30	0.30	0.30
739	NYSE	GTE	Mon, Jun 2, 2003	0.30	0.30	0.30	0.30
738	NYSE	GTE	Fri, May 30, 2003	0.30	0.30	0.30	0.30
737	NYSE	GTE	Thu, May 29, 2003	0.30	0.30	0.30	0.30
736	NYSE	GTE	Wed, May 28, 2003	0.30	0.30	0.30	0.30
735	NYSE	GTE	Tue, May 27, 2003	0.30	0.30	0.30	0.30
734	NYSE	GTE	Fri, May 23, 2003	0.30	0.30	0.30	0.30
733	NYSE	GTE	Thu, May 22, 2003	0.30	0.30	0.30	0.30
732	NYSE	GTE	Wed, May 21, 2003	0.30	0.30	0.15	0.30
731	NYSE	GTE	Tue, May 20, 2003	0.30	0.30	0.30	0.30
730	NYSE	GTE	Mon, May 19, 2003	0.30	0.30	0.30	0.30
729	NYSE	GTE	Fri, May 16, 2003	0.30	0.30	0.30	0.30
728	NYSE	GTE	Thu, May 15, 2003	0.30	0.30	0.30	0.30
727	NYSE	GTE	Wed, May 14, 2003	0.30	0.30	0.30	0.30
726	NYSE	GTE	Tue, May 13, 2003	0.30	0.30	0.30	0.30
725	NYSE	GTE	Mon, May 12, 2003	0.30	0.30	0.30	0.30
724	NYSE	GTE	Fri, May 9, 2003	0.30	0.30	0.30	0.30
723	NYSE	GTE	Thu, May 8, 2003	0.30	0.30	0.30	0.30
722	NYSE	GTE	Wed, May 7, 2003	0.30	0.30	0.30	0.30
721	NYSE	GTE	Tue, May 6, 2003	0.30	0.30	0.30	0.30
720	NYSE	GTE	Mon, May 5, 2003	0.30	0.30	0.30	0.30
719	NYSE	GTE	Fri, May 2, 2003	0.30	0.30	0.30	0.30
718	NYSE	GTE	Thu, May 1, 2003	0.30	0.30	0.30	0.30
717	NYSE	GTE	Wed, Apr 30, 2003	0.30	0.30	0.30	0.30
716	NYSE	GTE	Tue, Apr 29, 2003	0.30	0.30	0.30	0.30
715	NYSE	GTE	Mon, Apr 28, 2003	0.30	0.30	0.30	0.30
714	NYSE	GTE	Fri, Apr 25, 2003	0.30	0.30	0.30	0.30
713	NYSE	GTE	Thu, Apr 24, 2003	0.30	0.30	0.30	0.30
712	NYSE	GTE	Wed, Apr 23, 2003	0.30	0.30	0.30	0.30
711	NYSE	GTE	Tue, Apr 22, 2003	0.30	0.30	0.30	0.30
710	NYSE	GTE	Mon, Apr 21, 2003	0.30	0.30	0.30	0.30
709	NYSE	GTE	Thu, Apr 17, 2003	0.30	0.45	0.30	0.30
708	NYSE	GTE	Wed, Apr 16, 2003	0.30	0.30	0.30	0.30
707	NYSE	GTE	Tue, Apr 15, 2003	0.30	0.30	0.30	0.30
706	NYSE	GTE	Mon, Apr 14, 2003	0.30	0.30	0.30	0.30
705	NYSE	GTE	Fri, Apr 11, 2003	0.30	0.30	0.30	0.30
704	NYSE	GTE	Thu, Apr 10, 2003	0.30	0.30	0.30	0.30
703	NYSE	GTE	Wed, Apr 9, 2003	0.30	0.30	0.30	0.30
702	NYSE	GTE	Tue, Apr 8, 2003	0.30	0.30	0.30	0.30
701	NYSE	GTE	Mon, Apr 7, 2003	0.30	0.45	0.30	0.30
700	NYSE	GTE	Fri, Apr 4, 2003	0.45	0.45	0.45	0.45
699	NYSE	GTE	Thu, Apr 3, 2003	0.45	0.45	0.45	0.45
698	NYSE	GTE	Wed, Apr 2, 2003	0.45	0.45	0.45	0.45
697	NYSE	GTE	Tue, Apr 1, 2003	0.45	0.45	0.45	0.45
696	NYSE	GTE	Mon, Mar 31, 2003	0.45	0.45	0.45	0.45
695	NYSE	GTE	Fri, Mar 28, 2003	0.30	0.45	0.30	0.45
694	NYSE	GTE	Thu, Mar 27, 2003	0.30	0.30	0.30	0.30
693	NYSE	GTE	Wed, Mar 26, 2003	0.30	0.30	0.30	0.30
692	NYSE	GTE	Tue, Mar 25, 2003	0.30	0.30	0.30	0.30
691	NYSE	GTE	Mon, Mar 24, 2003	0.30	0.45	0.30	0.30
690	NYSE	GTE	Fri, Mar 21, 2003	0.30	0.45	0.30	0.45
689	NYSE	GTE	Thu, Mar 20, 2003	0.30	0.30	0.30	0.30
688	NYSE	GTE	Wed, Mar 19, 2003	0.30	0.30	0.30	0.30
687	NYSE	GTE	Tue, Mar 18, 2003	0.30	0.30	0.30	0.30
686	NYSE	GTE	Mon, Mar 17, 2003	0.30	0.30	0.30	0.30
685	NYSE	GTE	Fri, Mar 14, 2003	0.30	0.45	0.30	0.30
684	NYSE	GTE	Thu, Mar 13, 2003	0.30	0.45	0.30	0.30
683	NYSE	GTE	Wed, Mar 12, 2003	0.45	0.45	0.30	0.30
682	NYSE	GTE	Tue, Mar 11, 2003	0.30	0.45	0.30	0.45
681	NYSE	GTE	Mon, Mar 10, 2003	0.30	0.30	0.30	0.30
680	NYSE	GTE	Fri, Mar 7, 2003	0.30	0.45	0.30	0.30
679	NYSE	GTE	Thu, Mar 6, 2003	0.30	0.30	0.30	0.30
678	NYSE	GTE	Wed, Mar 5, 2003	0.30	0.30	0.30	0.30
677	NYSE	GTE	Tue, Mar 4, 2003	0.45	0.45	0.30	0.30
676	NYSE	GTE	Mon, Mar 3, 2003	0.45	0.45	0.30	0.30
675	NYSE	GTE	Fri, Feb 28, 2003	0.45	0.45	0.30	0.45
674	NYSE	GTE	Thu, Feb 27, 2003	0.45	0.45	0.30	0.30
673	NYSE	GTE	Wed, Feb 26, 2003	0.45	0.45	0.30	0.45
672	NYSE	GTE	Tue, Feb 25, 2003	0.45	0.45	0.45	0.45
671	NYSE	GTE	Mon, Feb 24, 2003	0.45	0.45	0.45	0.45
670	NYSE	GTE	Fri, Feb 21, 2003	0.45	0.45	0.45	0.45
669	NYSE	GTE	Thu, Feb 20, 2003	0.45	0.45	0.45	0.45
668	NYSE	GTE	Wed, Feb 19, 2003	0.45	0.45	0.45	0.45
667	NYSE	GTE	Tue, Feb 18, 2003	0.45	0.45	0.30	0.45
666	NYSE	GTE	Fri, Feb 14, 2003	0.45	0.45	0.45	0.45
665	NYSE	GTE	Thu, Feb 13, 2003	0.45	0.45	0.30	0.45
664	NYSE	GTE	Wed, Feb 12, 2003	0.45	0.45	0.45	0.45
663	NYSE	GTE	Tue, Feb 11, 2003	0.45	0.45	0.45	0.45
662	NYSE	GTE	Mon, Feb 10, 2003	0.45	0.45	0.45	0.45
661	NYSE	GTE	Fri, Feb 7, 2003	0.45	0.45	0.45	0.45
660	NYSE	GTE	Thu, Feb 6, 2003	0.45	0.45	0.45	0.45
659	NYSE	GTE	Wed, Feb 5, 2003	0.45	0.45	0.45	0.45
658	NYSE	GTE	Tue, Feb 4, 2003	0.45	0.45	0.45	0.45
657	NYSE	GTE	Mon, Feb 3, 2003	0.60	0.60	0.45	0.45
656	NYSE	GTE	Fri, Jan 31, 2003	0.60	0.60	0.45	0.60
655	NYSE	GTE	Thu, Jan 30, 2003	0.60	0.60	0.45	0.60
654	NYSE	GTE	Wed, Jan 29, 2003	0.60	0.60	0.45	0.45
653	NYSE	GTE	Tue, Jan 28, 2003	0.60	0.60	0.45	0.60
652	NYSE	GTE	Mon, Jan 27, 2003	0.45	0.60	0.45	0.60
651	NYSE	GTE	Fri, Jan 24, 2003	0.45	0.60	0.45	0.45
650	NYSE	GTE	Thu, Jan 23, 2003	0.45	0.45	0.45	0.45
649	NYSE	GTE	Wed, Jan 22, 2003	0.45	0.60	0.45	0.45
648	NYSE	GTE	Tue, Jan 21, 2003	0.60	0.60	0.45	0.45
647	NYSE	GTE	Fri, Jan 17, 2003	0.60	0.60	0.45	0.60
646	NYSE	GTE	Thu, Jan 16, 2003	0.60	0.60	0.60	0.60
645	NYSE	GTE	Wed, Jan 15, 2003	0.60	0.60	0.60	0.60
644	NYSE	GTE	Tue, Jan 14, 2003	0.60	0.60	0.60	0.60
643	NYSE	GTE	Mon, Jan 13, 2003	0.60	0.60	0.60	0.60
642	NYSE	GTE	Fri, Jan 10, 2003	0.60	0.60	0.60	0.60
641	NYSE	GTE	Thu, Jan 9, 2003	0.60	0.60	0.60	0.60
640	NYSE	GTE	Wed, Jan 8, 2003	0.60	0.60	0.60	0.60
639	NYSE	GTE	Tue, Jan 7, 2003	0.60	0.60	0.60	0.60
638	NYSE	GTE	Mon, Jan 6, 2003	0.60	0.60	0.60	0.60
637	NYSE	GTE	Fri, Jan 3, 2003	0.60	0.60	0.45	0.60
636	NYSE	GTE	Thu, Jan 2, 2003	0.45	0.60	0.45	0.60
635	NYSE	GTE	Tue, Dec 31, 2002	0.45	0.45	0.45	0.45
634	NYSE	GTE	Mon, Dec 30, 2002	0.45	0.45	0.45	0.45
633	NYSE	GTE	Fri, Dec 27, 2002	0.45	0.45	0.45	0.45
632	NYSE	GTE	Thu, Dec 26, 2002	0.45	0.45	0.45	0.45
631	NYSE	GTE	Tue, Dec 24, 2002	0.45	0.45	0.45	0.45
630	NYSE	GTE	Mon, Dec 23, 2002	0.45	0.45	0.45	0.45
629	NYSE	GTE	Fri, Dec 20, 2002	0.45	0.45	0.45	0.45
628	NYSE	GTE	Thu, Dec 19, 2002	0.45	0.45	0.45	0.45
627	NYSE	GTE	Wed, Dec 18, 2002	0.60	0.60	0.45	0.45
626	NYSE	GTE	Tue, Dec 17, 2002	0.60	0.60	0.45	0.45
625	NYSE	GTE	Mon, Dec 16, 2002	0.60	0.60	0.60	0.60
624	NYSE	GTE	Fri, Dec 13, 2002	0.60	0.60	0.60	0.60
623	NYSE	GTE	Thu, Dec 12, 2002	0.60	0.60	0.60	0.60
622	NYSE	GTE	Wed, Dec 11, 2002	0.60	0.60	0.60	0.60
621	NYSE	GTE	Tue, Dec 10, 2002	0.60	0.60	0.60	0.60
620	NYSE	GTE	Mon, Dec 9, 2002	0.60	0.60	0.60	0.60
619	NYSE	GTE	Fri, Dec 6, 2002	0.60	0.60	0.60	0.60
618	NYSE	GTE	Thu, Dec 5, 2002	0.60	0.60	0.60	0.60
617	NYSE	GTE	Wed, Dec 4, 2002	0.60	0.75	0.60	0.60
616	NYSE	GTE	Tue, Dec 3, 2002	0.75	0.75	0.60	0.60
615	NYSE	GTE	Mon, Dec 2, 2002	0.75	0.75	0.60	0.60
614	NYSE	GTE	Fri, Nov 29, 2002	0.60	0.75	0.60	0.75
613	NYSE	GTE	Wed, Nov 27, 2002	0.60	0.75	0.60	0.60
612	NYSE	GTE	Tue, Nov 26, 2002	0.60	0.75	0.60	0.75
611	NYSE	GTE	Mon, Nov 25, 2002	0.60	0.75	0.60	0.60
610	NYSE	GTE	Fri, Nov 22, 2002	0.60	0.75	0.60	0.60
609	NYSE	GTE	Thu, Nov 21, 2002	0.60	0.60	0.60	0.60
608	NYSE	GTE	Wed, Nov 20, 2002	0.60	0.60	0.60	0.60
607	NYSE	GTE	Tue, Nov 19, 2002	0.60	0.60	0.60	0.60
606	NYSE	GTE	Mon, Nov 18, 2002	0.60	0.75	0.60	0.60
605	NYSE	GTE	Fri, Nov 15, 2002	0.75	0.75	0.60	0.60
604	NYSE	GTE	Thu, Nov 14, 2002	0.60	0.75	0.60	0.75
603	NYSE	GTE	Wed, Nov 13, 2002	0.60	0.60	0.60	0.60
602	NYSE	GTE	Tue, Nov 12, 2002	0.60	0.75	0.60	0.60
601	NYSE	GTE	Mon, Nov 11, 2002	0.60	0.75	0.60	0.60
600	NYSE	GTE	Fri, Nov 8, 2002	0.60	0.75	0.60	0.75
599	NYSE	GTE	Thu, Nov 7, 2002	0.75	0.75	0.60	0.75
598	NYSE	GTE	Wed, Nov 6, 2002	0.75	0.75	0.75	0.75
597	NYSE	GTE	Tue, Nov 5, 2002	0.75	0.75	0.75	0.75
596	NYSE	GTE	Mon, Nov 4, 2002	0.60	0.75	0.60	0.75
595	NYSE	GTE	Fri, Nov 1, 2002	0.75	0.75	0.60	0.60
594	NYSE	GTE	Thu, Oct 31, 2002	0.75	0.75	0.75	0.75
593	NYSE	GTE	Wed, Oct 30, 2002	0.75	0.75	0.75	0.75
592	NYSE	GTE	Tue, Oct 29, 2002	0.75	0.75	0.60	0.75
591	NYSE	GTE	Mon, Oct 28, 2002	0.75	0.75	0.60	0.75
590	NYSE	GTE	Fri, Oct 25, 2002	0.60	0.75	0.60	0.60
589	NYSE	GTE	Thu, Oct 24, 2002	0.60	0.60	0.60	0.60
588	NYSE	GTE	Wed, Oct 23, 2002	0.60	0.75	0.60	0.60
587	NYSE	GTE	Tue, Oct 22, 2002	0.45	0.60	0.45	0.60
586	NYSE	GTE	Mon, Oct 21, 2002	0.45	0.60	0.45	0.60
585	NYSE	GTE	Fri, Oct 18, 2002	0.60	0.60	0.45	0.60
584	NYSE	GTE	Thu, Oct 17, 2002	0.60	0.60	0.60	0.60
583	NYSE	GTE	Wed, Oct 16, 2002	0.60	0.60	0.60	0.60
582	NYSE	GTE	Tue, Oct 15, 2002	0.45	0.60	0.45	0.60
581	NYSE	GTE	Mon, Oct 14, 2002	0.60	0.60	0.45	0.45
580	NYSE	GTE	Fri, Oct 11, 2002	0.60	0.60	0.45	0.45
579	NYSE	GTE	Thu, Oct 10, 2002	0.45	0.60	0.45	0.45
578	NYSE	GTE	Wed, Oct 9, 2002	0.45	0.60	0.45	0.60
577	NYSE	GTE	Tue, Oct 8, 2002	0.45	0.60	0.45	0.45
576	NYSE	GTE	Mon, Oct 7, 2002	0.45	0.60	0.45	0.60
575	NYSE	GTE	Fri, Oct 4, 2002	0.45	0.60	0.45	0.45
574	NYSE	GTE	Thu, Oct 3, 2002	0.45	0.60	0.45	0.45
573	NYSE	GTE	Wed, Oct 2, 2002	0.45	0.60	0.45	0.45
572	NYSE	GTE	Tue, Oct 1, 2002	0.45	0.60	0.45	0.45
571	NYSE	GTE	Mon, Sep 30, 2002	0.60	0.60	0.45	0.45
570	NYSE	GTE	Fri, Sep 27, 2002	0.60	0.60	0.45	0.60
569	NYSE	GTE	Thu, Sep 26, 2002	0.45	0.60	0.45	0.60
568	NYSE	GTE	Wed, Sep 25, 2002	0.45	0.60	0.45	0.60
567	NYSE	GTE	Tue, Sep 24, 2002	0.45	0.60	0.45	0.45
566	NYSE	GTE	Mon, Sep 23, 2002	0.60	0.60	0.45	0.45
565	NYSE	GTE	Fri, Sep 20, 2002	0.60	0.60	0.45	0.60
564	NYSE	GTE	Thu, Sep 19, 2002	0.60	0.60	0.45	0.60
563	NYSE	GTE	Wed, Sep 18, 2002	0.45	0.60	0.45	0.60
562	NYSE	GTE	Tue, Sep 17, 2002	0.45	0.60	0.45	0.60
561	NYSE	GTE	Mon, Sep 16, 2002	0.60	0.60	0.45	0.45
560	NYSE	GTE	Fri, Sep 13, 2002	0.60	0.60	0.60	0.60
559	NYSE	GTE	Thu, Sep 12, 2002	0.60	0.60	0.60	0.60
558	NYSE	GTE	Wed, Sep 11, 2002	0.60	0.60	0.60	0.60
557	NYSE	GTE	Tue, Sep 10, 2002	0.60	0.60	0.60	0.60
556	NYSE	GTE	Mon, Sep 9, 2002	0.60	0.60	0.45	0.45
555	NYSE	GTE	Fri, Sep 6, 2002	0.60	0.60	0.45	0.60
554	NYSE	GTE	Thu, Sep 5, 2002	0.45	0.60	0.45	0.60
553	NYSE	GTE	Wed, Sep 4, 2002	0.45	0.60	0.45	0.45
552	NYSE	GTE	Tue, Sep 3, 2002	0.60	0.60	0.45	0.45
551	NYSE	GTE	Fri, Aug 30, 2002	0.60	0.60	0.60	0.60
550	NYSE	GTE	Thu, Aug 29, 2002	0.60	0.60	0.60	0.60
549	NYSE	GTE	Wed, Aug 28, 2002	0.60	0.60	0.60	0.60
548	NYSE	GTE	Tue, Aug 27, 2002	0.60	0.60	0.60	0.60
547	NYSE	GTE	Mon, Aug 26, 2002	0.60	0.60	0.60	0.60
546	NYSE	GTE	Fri, Aug 23, 2002	0.60	0.60	0.60	0.60
545	NYSE	GTE	Thu, Aug 22, 2002	0.60	0.60	0.60	0.60
544	NYSE	GTE	Wed, Aug 21, 2002	0.60	0.60	0.45	0.60
543	NYSE	GTE	Tue, Aug 20, 2002	0.60	0.60	0.60	0.60
542	NYSE	GTE	Mon, Aug 19, 2002	0.60	0.60	0.60	0.60
541	NYSE	GTE	Fri, Aug 16, 2002	0.60	0.75	0.60	0.60
540	NYSE	GTE	Thu, Aug 15, 2002	0.75	0.75	0.60	0.60
539	NYSE	GTE	Wed, Aug 14, 2002	0.60	0.75	0.60	0.75
538	NYSE	GTE	Tue, Aug 13, 2002	0.60	0.60	0.60	0.60
537	NYSE	GTE	Mon, Aug 12, 2002	0.75	0.75	0.60	0.60
536	NYSE	GTE	Fri, Aug 9, 2002	0.75	0.75	0.75	0.75
535	NYSE	GTE	Thu, Aug 8, 2002	0.60	0.75	0.60	0.75
534	NYSE	GTE	Wed, Aug 7, 2002	0.45	0.60	0.45	0.60
533	NYSE	GTE	Tue, Aug 6, 2002	0.45	0.60	0.45	0.60
532	NYSE	GTE	Mon, Aug 5, 2002	0.45	0.60	0.45	0.45
531	NYSE	GTE	Fri, Aug 2, 2002	0.45	0.60	0.45	0.45
530	NYSE	GTE	Thu, Aug 1, 2002	0.45	0.45	0.45	0.45
529	NYSE	GTE	Wed, Jul 31, 2002	0.45	0.45	0.45	0.45
528	NYSE	GTE	Tue, Jul 30, 2002	0.45	0.45	0.45	0.45
527	NYSE	GTE	Mon, Jul 29, 2002	0.45	0.45	0.45	0.45
526	NYSE	GTE	Fri, Jul 26, 2002	0.45	0.45	0.45	0.45
525	NYSE	GTE	Thu, Jul 25, 2002	0.45	0.60	0.45	0.45
524	NYSE	GTE	Wed, Jul 24, 2002	0.45	0.45	0.45	0.45
523	NYSE	GTE	Tue, Jul 23, 2002	0.45	0.45	0.45	0.45
522	NYSE	GTE	Mon, Jul 22, 2002	0.45	0.45	0.45	0.45
521	NYSE	GTE	Fri, Jul 19, 2002	0.45	0.45	0.45	0.45
520	NYSE	GTE	Thu, Jul 18, 2002	0.45	0.45	0.45	0.45
519	NYSE	GTE	Wed, Jul 17, 2002	0.45	0.45	0.45	0.45
518	NYSE	GTE	Tue, Jul 16, 2002	0.45	0.45	0.45	0.45
517	NYSE	GTE	Mon, Jul 15, 2002	0.45	0.45	0.45	0.45
516	NYSE	GTE	Fri, Jul 12, 2002	0.45	0.45	0.45	0.45
515	NYSE	GTE	Thu, Jul 11, 2002	0.45	0.45	0.45	0.45
514	NYSE	GTE	Wed, Jul 10, 2002	0.45	0.45	0.45	0.45
513	NYSE	GTE	Tue, Jul 9, 2002	0.60	0.60	0.45	0.45
512	NYSE	GTE	Mon, Jul 8, 2002	0.45	0.60	0.45	0.60
511	NYSE	GTE	Fri, Jul 5, 2002	0.45	0.45	0.45	0.45
510	NYSE	GTE	Wed, Jul 3, 2002	0.45	0.45	0.45	0.45
509	NYSE	GTE	Tue, Jul 2, 2002	0.45	0.45	0.45	0.45
508	NYSE	GTE	Mon, Jul 1, 2002	0.45	0.45	0.30	0.45
507	NYSE	GTE	Fri, Jun 28, 2002	0.45	0.45	0.30	0.45
506	NYSE	GTE	Thu, Jun 27, 2002	0.45	0.45	0.30	0.45
505	NYSE	GTE	Wed, Jun 26, 2002	0.45	0.45	0.30	0.45
504	NYSE	GTE	Tue, Jun 25, 2002	0.45	0.45	0.45	0.45
503	NYSE	GTE	Mon, Jun 24, 2002	0.45	0.45	0.45	0.45
502	NYSE	GTE	Fri, Jun 21, 2002	0.45	0.45	0.45	0.45
501	NYSE	GTE	Thu, Jun 20, 2002	0.45	0.45	0.45	0.45
500	NYSE	GTE	Wed, Jun 19, 2002	0.45	0.45	0.45	0.45
499	NYSE	GTE	Tue, Jun 18, 2002	0.45	0.45	0.45	0.45
498	NYSE	GTE	Mon, Jun 17, 2002	0.45	0.45	0.45	0.45
497	NYSE	GTE	Fri, Jun 14, 2002	0.45	0.45	0.45	0.45
496	NYSE	GTE	Thu, Jun 13, 2002	0.45	0.60	0.45	0.45
495	NYSE	GTE	Wed, Jun 12, 2002	0.45	0.45	0.45	0.45
494	NYSE	GTE	Tue, Jun 11, 2002	0.60	0.60	0.45	0.45
493	NYSE	GTE	Mon, Jun 10, 2002	0.60	0.60	0.60	0.60
492	NYSE	GTE	Fri, Jun 7, 2002	0.60	0.60	0.60	0.60
491	NYSE	GTE	Thu, Jun 6, 2002	0.60	0.60	0.60	0.60
490	NYSE	GTE	Wed, Jun 5, 2002	0.60	0.60	0.60	0.60
489	NYSE	GTE	Tue, Jun 4, 2002	0.60	0.60	0.60	0.60
488	NYSE	GTE	Mon, Jun 3, 2002	0.60	0.60	0.60	0.60
487	NYSE	GTE	Fri, May 31, 2002	0.60	0.60	0.60	0.60
486	NYSE	GTE	Thu, May 30, 2002	0.60	0.60	0.60	0.60
485	NYSE	GTE	Wed, May 29, 2002	0.60	0.60	0.60	0.60
484	NYSE	GTE	Tue, May 28, 2002	0.60	0.60	0.60	0.60
483	NYSE	GTE	Fri, May 24, 2002	0.60	0.60	0.60	0.60
482	NYSE	GTE	Thu, May 23, 2002	0.60	0.60	0.60	0.60
481	NYSE	GTE	Wed, May 22, 2002	0.60	0.60	0.60	0.60
480	NYSE	GTE	Tue, May 21, 2002	0.60	0.60	0.60	0.60
479	NYSE	GTE	Mon, May 20, 2002	0.60	0.60	0.60	0.60
478	NYSE	GTE	Fri, May 17, 2002	0.60	0.60	0.60	0.60
477	NYSE	GTE	Thu, May 16, 2002	0.75	0.75	0.60	0.60
476	NYSE	GTE	Wed, May 15, 2002	0.60	0.75	0.60	0.75
475	NYSE	GTE	Tue, May 14, 2002	0.60	0.60	0.60	0.60
474	NYSE	GTE	Mon, May 13, 2002	0.60	0.60	0.60	0.60
473	NYSE	GTE	Fri, May 10, 2002	0.60	0.75	0.60	0.60
472	NYSE	GTE	Thu, May 9, 2002	0.75	0.75	0.60	0.60
471	NYSE	GTE	Wed, May 8, 2002	0.75	0.75	0.75	0.75
470	NYSE	GTE	Tue, May 7, 2002	0.75	0.75	0.75	0.75
469	NYSE	GTE	Mon, May 6, 2002	0.75	0.75	0.75	0.75
468	NYSE	GTE	Fri, May 3, 2002	0.75	0.75	0.75	0.75
467	NYSE	GTE	Thu, May 2, 2002	0.75	0.75	0.75	0.75
466	NYSE	GTE	Wed, May 1, 2002	0.75	0.75	0.75	0.75
465	NYSE	GTE	Tue, Apr 30, 2002	0.75	0.75	0.75	0.75
464	NYSE	GTE	Mon, Apr 29, 2002	0.75	0.75	0.75	0.75
463	NYSE	GTE	Fri, Apr 26, 2002	0.75	0.75	0.75	0.75
462	NYSE	GTE	Thu, Apr 25, 2002	0.75	0.75	0.75	0.75
461	NYSE	GTE	Wed, Apr 24, 2002	0.75	0.75	0.75	0.75
460	NYSE	GTE	Tue, Apr 23, 2002	0.75	0.75	0.75	0.75
459	NYSE	GTE	Mon, Apr 22, 2002	0.75	0.75	0.75	0.75
458	NYSE	GTE	Fri, Apr 19, 2002	0.75	0.75	0.75	0.75
457	NYSE	GTE	Thu, Apr 18, 2002	0.75	0.75	0.75	0.75
456	NYSE	GTE	Wed, Apr 17, 2002	0.75	0.75	0.75	0.75
455	NYSE	GTE	Tue, Apr 16, 2002	0.75	0.75	0.75	0.75
454	NYSE	GTE	Mon, Apr 15, 2002	0.75	0.75	0.75	0.75
453	NYSE	GTE	Fri, Apr 12, 2002	0.75	0.75	0.75	0.75
452	NYSE	GTE	Thu, Apr 11, 2002	0.75	0.75	0.75	0.75
451	NYSE	GTE	Wed, Apr 10, 2002	0.75	0.75	0.75	0.75
450	NYSE	GTE	Tue, Apr 9, 2002	0.75	0.75	0.75	0.75
449	NYSE	GTE	Mon, Apr 8, 2002	0.75	0.75	0.75	0.75
448	NYSE	GTE	Fri, Apr 5, 2002	0.75	0.75	0.75	0.75
447	NYSE	GTE	Thu, Apr 4, 2002	0.75	0.75	0.75	0.75
446	NYSE	GTE	Wed, Apr 3, 2002	0.75	0.75	0.75	0.75
445	NYSE	GTE	Tue, Apr 2, 2002	0.75	0.75	0.75	0.75
444	NYSE	GTE	Mon, Apr 1, 2002	0.90	0.90	0.75	0.75
443	NYSE	GTE	Thu, Mar 28, 2002	0.90	0.90	0.75	0.90
442	NYSE	GTE	Wed, Mar 27, 2002	0.75	0.90	0.75	0.75
441	NYSE	GTE	Tue, Mar 26, 2002	0.75	0.75	0.75	0.75
440	NYSE	GTE	Mon, Mar 25, 2002	0.75	0.90	0.75	0.75
439	NYSE	GTE	Fri, Mar 22, 2002	0.75	0.75	0.75	0.75
438	NYSE	GTE	Thu, Mar 21, 2002	0.75	0.75	0.75	0.75
437	NYSE	GTE	Wed, Mar 20, 2002	0.75	0.90	0.75	0.75
436	NYSE	GTE	Tue, Mar 19, 2002	0.90	0.90	0.75	0.75
435	NYSE	GTE	Mon, Mar 18, 2002	0.75	0.90	0.60	0.75
434	NYSE	GTE	Fri, Mar 15, 2002	0.75	0.75	0.60	0.75
433	NYSE	GTE	Thu, Mar 14, 2002	0.75	0.75	0.60	0.60
432	NYSE	GTE	Wed, Mar 13, 2002	0.75	0.75	0.60	0.75
431	NYSE	GTE	Tue, Mar 12, 2002	0.60	0.75	0.60	0.60
430	NYSE	GTE	Mon, Mar 11, 2002	0.60	0.60	0.60	0.60
429	NYSE	GTE	Fri, Mar 8, 2002	0.60	0.60	0.60	0.60
428	NYSE	GTE	Thu, Mar 7, 2002	0.60	0.60	0.60	0.60
427	NYSE	GTE	Wed, Mar 6, 2002	0.60	0.60	0.60	0.60
426	NYSE	GTE	Tue, Mar 5, 2002	0.60	0.60	0.60	0.60
425	NYSE	GTE	Mon, Mar 4, 2002	0.60	0.60	0.60	0.60
424	NYSE	GTE	Fri, Mar 1, 2002	0.60	0.75	0.60	0.60
423	NYSE	GTE	Thu, Feb 28, 2002	0.75	0.75	0.60	0.60
422	NYSE	GTE	Wed, Feb 27, 2002	0.60	0.75	0.60	0.75
421	NYSE	GTE	Tue, Feb 26, 2002	0.60	0.60	0.60	0.60
420	NYSE	GTE	Mon, Feb 25, 2002	0.60	0.60	0.60	0.60
419	NYSE	GTE	Fri, Feb 22, 2002	0.60	0.60	0.60	0.60
418	NYSE	GTE	Thu, Feb 21, 2002	0.75	0.75	0.60	0.60
417	NYSE	GTE	Wed, Feb 20, 2002	0.75	0.75	0.75	0.75
416	NYSE	GTE	Tue, Feb 19, 2002	0.75	0.75	0.75	0.75
415	NYSE	GTE	Fri, Feb 15, 2002	0.75	0.75	0.75	0.75
414	NYSE	GTE	Thu, Feb 14, 2002	0.75	0.75	0.75	0.75
413	NYSE	GTE	Wed, Feb 13, 2002	0.75	0.75	0.60	0.75
412	NYSE	GTE	Tue, Feb 12, 2002	0.60	0.75	0.60	0.75
411	NYSE	GTE	Mon, Feb 11, 2002	0.60	0.75	0.60	0.60
410	NYSE	GTE	Fri, Feb 8, 2002	0.60	0.60	0.60	0.60
409	NYSE	GTE	Thu, Feb 7, 2002	0.60	0.60	0.60	0.60
408	NYSE	GTE	Wed, Feb 6, 2002	0.60	0.60	0.60	0.60
407	NYSE	GTE	Tue, Feb 5, 2002	0.60	0.75	0.60	0.60
406	NYSE	GTE	Mon, Feb 4, 2002	0.75	0.75	0.60	0.60
405	NYSE	GTE	Fri, Feb 1, 2002	0.75	0.75	0.60	0.60
404	NYSE	GTE	Thu, Jan 31, 2002	0.90	0.90	0.60	0.75
403	NYSE	GTE	Wed, Jan 30, 2002	0.90	0.90	0.75	0.90
402	NYSE	GTE	Tue, Jan 29, 2002	1.05	1.05	0.90	0.90
401	NYSE	GTE	Mon, Jan 28, 2002	0.90	1.05	0.75	0.90
400	NYSE	GTE	Fri, Jan 25, 2002	1.05	1.05	0.75	0.90
399	NYSE	GTE	Thu, Jan 24, 2002	0.75	1.05	0.75	1.05
398	NYSE	GTE	Wed, Jan 23, 2002	0.45	0.75	0.45	0.75
397	NYSE	GTE	Tue, Jan 22, 2002	0.45	0.45	0.45	0.45
396	NYSE	GTE	Fri, Jan 18, 2002	0.30	0.45	0.30	0.45
395	NYSE	GTE	Thu, Jan 17, 2002	0.30	0.30	0.30	0.30
394	NYSE	GTE	Wed, Jan 16, 2002	0.30	0.30	0.30	0.30
393	NYSE	GTE	Tue, Jan 15, 2002	0.30	0.30	0.30	0.30
392	NYSE	GTE	Mon, Jan 14, 2002	0.30	0.30	0.30	0.30
391	NYSE	GTE	Fri, Jan 11, 2002	0.30	0.30	0.30	0.30
390	NYSE	GTE	Thu, Jan 10, 2002	0.30	0.30	0.30	0.30
389	NYSE	GTE	Wed, Jan 9, 2002	0.30	0.30	0.30	0.30
388	NYSE	GTE	Tue, Jan 8, 2002	0.30	0.30	0.30	0.30
387	NYSE	GTE	Mon, Jan 7, 2002	0.30	0.30	0.30	0.30
386	NYSE	GTE	Fri, Jan 4, 2002	0.30	0.30	0.30	0.30
385	NYSE	GTE	Thu, Jan 3, 2002	0.30	0.30	0.30	0.30
384	NYSE	GTE	Wed, Jan 2, 2002	0.30	0.30	0.30	0.30
383	NYSE	GTE	Mon, Dec 31, 2001	0.30	0.30	0.30	0.30
382	NYSE	GTE	Fri, Dec 28, 2001	0.30	0.30	0.30	0.30
381	NYSE	GTE	Thu, Dec 27, 2001	0.30	0.30	0.30	0.30
380	NYSE	GTE	Wed, Dec 26, 2001	0.30	0.30	0.30	0.30
379	NYSE	GTE	Mon, Dec 24, 2001	0.30	0.30	0.30	0.30
378	NYSE	GTE	Fri, Dec 21, 2001	0.30	0.30	0.30	0.30
377	NYSE	GTE	Thu, Dec 20, 2001	0.30	0.30	0.30	0.30
376	NYSE	GTE	Wed, Dec 19, 2001	0.30	0.30	0.30	0.30
375	NYSE	GTE	Tue, Dec 18, 2001	0.30	0.30	0.30	0.30
374	NYSE	GTE	Mon, Dec 17, 2001	0.30	0.30	0.30	0.30
373	NYSE	GTE	Fri, Dec 14, 2001	0.30	0.30	0.30	0.30
372	NYSE	GTE	Thu, Dec 13, 2001	0.30	0.30	0.30	0.30
371	NYSE	GTE	Wed, Dec 12, 2001	0.30	0.30	0.30	0.30
370	NYSE	GTE	Tue, Dec 11, 2001	0.30	0.30	0.30	0.30
369	NYSE	GTE	Mon, Dec 10, 2001	0.30	0.30	0.30	0.30
368	NYSE	GTE	Fri, Dec 7, 2001	0.30	0.30	0.30	0.30
367	NYSE	GTE	Thu, Dec 6, 2001	0.30	0.30	0.30	0.30
366	NYSE	GTE	Wed, Dec 5, 2001	0.30	0.30	0.30	0.30
365	NYSE	GTE	Tue, Dec 4, 2001	0.30	0.30	0.30	0.30
364	NYSE	GTE	Mon, Dec 3, 2001	0.30	0.30	0.30	0.30
363	NYSE	GTE	Thu, Nov 29, 2001	0.30	0.30	0.30	0.30
362	NYSE	GTE	Wed, Nov 28, 2001	0.30	0.30	0.30	0.30
361	NYSE	GTE	Tue, Nov 27, 2001	0.30	0.30	0.30	0.30
360	NYSE	GTE	Mon, Nov 26, 2001	0.30	0.30	0.30	0.30
359	NYSE	GTE	Fri, Nov 23, 2001	0.30	0.30	0.30	0.30
358	NYSE	GTE	Wed, Nov 21, 2001	0.30	0.30	0.30	0.30
357	NYSE	GTE	Tue, Nov 20, 2001	0.30	0.30	0.30	0.30
356	NYSE	GTE	Mon, Nov 19, 2001	0.30	0.30	0.30	0.30
355	NYSE	GTE	Fri, Nov 16, 2001	0.30	0.30	0.30	0.30
354	NYSE	GTE	Thu, Nov 15, 2001	0.30	0.30	0.30	0.30
353	NYSE	GTE	Wed, Nov 14, 2001	0.30	0.30	0.30	0.30
352	NYSE	GTE	Tue, Nov 13, 2001	0.30	0.30	0.30	0.30
351	NYSE	GTE	Mon, Nov 12, 2001	0.30	0.30	0.30	0.30
350	NYSE	GTE	Fri, Nov 9, 2001	0.30	0.30	0.30	0.30
349	NYSE	GTE	Thu, Nov 8, 2001	0.30	0.45	0.30	0.30
348	NYSE	GTE	Wed, Nov 7, 2001	0.30	0.30	0.30	0.30
347	NYSE	GTE	Tue, Nov 6, 2001	0.30	0.30	0.30	0.30
346	NYSE	GTE	Mon, Nov 5, 2001	0.30	0.30	0.30	0.30
345	NYSE	GTE	Fri, Nov 2, 2001	0.30	0.30	0.30	0.30
344	NYSE	GTE	Thu, Nov 1, 2001	0.30	0.30	0.30	0.30
343	NYSE	GTE	Wed, Oct 31, 2001	0.30	0.30	0.30	0.30
342	NYSE	GTE	Tue, Oct 30, 2001	0.30	0.30	0.30	0.30
341	NYSE	GTE	Mon, Oct 29, 2001	0.30	0.30	0.30	0.30
340	NYSE	GTE	Fri, Oct 26, 2001	0.30	0.30	0.30	0.30
339	NYSE	GTE	Thu, Oct 25, 2001	0.30	0.30	0.30	0.30
338	NYSE	GTE	Wed, Oct 24, 2001	0.30	0.30	0.30	0.30
337	NYSE	GTE	Tue, Oct 23, 2001	0.30	0.30	0.30	0.30
336	NYSE	GTE	Mon, Oct 22, 2001	0.30	0.30	0.30	0.30
335	NYSE	GTE	Fri, Oct 19, 2001	0.30	0.45	0.30	0.30
334	NYSE	GTE	Thu, Oct 18, 2001	0.45	0.45	0.30	0.45
333	NYSE	GTE	Wed, Oct 17, 2001	0.45	0.45	0.45	0.45
332	NYSE	GTE	Tue, Oct 16, 2001	0.45	0.45	0.45	0.45
331	NYSE	GTE	Mon, Oct 15, 2001	0.45	0.45	0.45	0.45
330	NYSE	GTE	Fri, Oct 12, 2001	0.45	0.45	0.45	0.45
329	NYSE	GTE	Thu, Oct 11, 2001	0.45	0.45	0.45	0.45
328	NYSE	GTE	Wed, Oct 10, 2001	0.45	0.45	0.45	0.45
327	NYSE	GTE	Tue, Oct 9, 2001	0.45	0.45	0.45	0.45
326	NYSE	GTE	Mon, Oct 8, 2001	0.45	0.45	0.45	0.45
325	NYSE	GTE	Fri, Oct 5, 2001	0.45	0.45	0.45	0.45
324	NYSE	GTE	Thu, Oct 4, 2001	0.45	0.45	0.45	0.45
323	NYSE	GTE	Wed, Oct 3, 2001	0.45	0.45	0.45	0.45
322	NYSE	GTE	Tue, Oct 2, 2001	0.45	0.45	0.45	0.45
321	NYSE	GTE	Mon, Oct 1, 2001	0.45	0.45	0.45	0.45
320	NYSE	GTE	Fri, Sep 28, 2001	0.45	0.45	0.45	0.45
319	NYSE	GTE	Thu, Sep 27, 2001	0.45	0.45	0.30	0.45
318	NYSE	GTE	Wed, Sep 26, 2001	0.45	0.45	0.30	0.30
317	NYSE	GTE	Tue, Sep 25, 2001	0.45	0.45	0.45	0.45
316	NYSE	GTE	Mon, Sep 24, 2001	0.45	0.45	0.45	0.45
315	NYSE	GTE	Fri, Sep 21, 2001	0.45	0.45	0.45	0.45
314	NYSE	GTE	Thu, Sep 20, 2001	0.45	0.45	0.45	0.45
313	NYSE	GTE	Wed, Sep 19, 2001	0.45	0.60	0.45	0.45
312	NYSE	GTE	Tue, Sep 18, 2001	0.45	0.45	0.45	0.45
311	NYSE	GTE	Mon, Sep 17, 2001	0.45	0.60	0.45	0.45
310	NYSE	GTE	Mon, Sep 10, 2001	0.60	0.60	0.45	0.45
309	NYSE	GTE	Fri, Sep 7, 2001	0.60	0.60	0.60	0.60
308	NYSE	GTE	Thu, Sep 6, 2001	0.60	0.60	0.60	0.60
307	NYSE	GTE	Wed, Sep 5, 2001	0.60	0.60	0.60	0.60
306	NYSE	GTE	Tue, Sep 4, 2001	0.60	0.60	0.60	0.60
305	NYSE	GTE	Fri, Aug 31, 2001	0.60	0.60	0.60	0.60
304	NYSE	GTE	Thu, Aug 30, 2001	0.60	0.75	0.60	0.60
303	NYSE	GTE	Wed, Aug 29, 2001	0.60	0.60	0.60	0.60
302	NYSE	GTE	Tue, Aug 28, 2001	0.75	0.75	0.60	0.60
301	NYSE	GTE	Mon, Aug 27, 2001	0.75	0.75	0.60	0.60
300	NYSE	GTE	Fri, Aug 24, 2001	0.75	0.75	0.75	0.75
299	NYSE	GTE	Thu, Aug 23, 2001	0.75	0.75	0.75	0.75
298	NYSE	GTE	Wed, Aug 22, 2001	0.75	0.75	0.75	0.75
297	NYSE	GTE	Tue, Aug 21, 2001	0.75	0.75	0.75	0.75
296	NYSE	GTE	Mon, Aug 20, 2001	0.75	0.75	0.60	0.75
295	NYSE	GTE	Fri, Aug 17, 2001	0.75	0.75	0.60	0.75
294	NYSE	GTE	Thu, Aug 16, 2001	0.75	0.75	0.75	0.75
293	NYSE	GTE	Wed, Aug 15, 2001	0.75	0.75	0.75	0.75
292	NYSE	GTE	Tue, Aug 14, 2001	0.75	0.75	0.75	0.75
291	NYSE	GTE	Mon, Aug 13, 2001	0.75	0.75	0.75	0.75
290	NYSE	GTE	Fri, Aug 10, 2001	0.75	0.75	0.75	0.75
289	NYSE	GTE	Thu, Aug 9, 2001	0.75	0.90	0.75	0.75
288	NYSE	GTE	Wed, Aug 8, 2001	0.75	0.75	0.75	0.75
287	NYSE	GTE	Tue, Aug 7, 2001	0.75	0.75	0.75	0.75
286	NYSE	GTE	Mon, Aug 6, 2001	0.75	0.75	0.75	0.75
285	NYSE	GTE	Fri, Aug 3, 2001	0.75	0.90	0.75	0.75
284	NYSE	GTE	Thu, Aug 2, 2001	0.60	0.75	0.60	0.75
283	NYSE	GTE	Wed, Aug 1, 2001	0.60	0.75	0.60	0.60
282	NYSE	GTE	Tue, Jul 31, 2001	0.75	0.75	0.60	0.60
281	NYSE	GTE	Mon, Jul 30, 2001	0.75	0.75	0.75	0.75
280	NYSE	GTE	Fri, Jul 27, 2001	0.75	0.75	0.75	0.75
279	NYSE	GTE	Thu, Jul 26, 2001	0.75	0.75	0.75	0.75
278	NYSE	GTE	Wed, Jul 25, 2001	0.75	0.75	0.75	0.75
277	NYSE	GTE	Tue, Jul 24, 2001	0.75	0.75	0.75	0.75
276	NYSE	GTE	Mon, Jul 23, 2001	0.60	0.75	0.60	0.75
275	NYSE	GTE	Fri, Jul 20, 2001	0.75	0.75	0.60	0.75
274	NYSE	GTE	Thu, Jul 19, 2001	0.75	0.75	0.60	0.75
273	NYSE	GTE	Wed, Jul 18, 2001	0.75	0.75	0.60	0.75
272	NYSE	GTE	Tue, Jul 17, 2001	0.75	0.75	0.75	0.75
271	NYSE	GTE	Mon, Jul 16, 2001	0.75	0.75	0.75	0.75
270	NYSE	GTE	Fri, Jul 13, 2001	0.75	0.75	0.75	0.75
269	NYSE	GTE	Thu, Jul 12, 2001	0.75	0.75	0.75	0.75
268	NYSE	GTE	Wed, Jul 11, 2001	0.75	0.75	0.75	0.75
267	NYSE	GTE	Tue, Jul 10, 2001	0.75	0.90	0.75	0.75
266	NYSE	GTE	Mon, Jul 9, 2001	0.75	0.75	0.75	0.75
265	NYSE	GTE	Fri, Jul 6, 2001	0.75	0.75	0.75	0.75
264	NYSE	GTE	Thu, Jul 5, 2001	0.90	0.90	0.75	0.75
263	NYSE	GTE	Tue, Jul 3, 2001	0.90	0.90	0.90	0.90
262	NYSE	GTE	Mon, Jul 2, 2001	0.75	0.90	0.75	0.90
261	NYSE	GTE	Fri, Jun 29, 2001	0.75	0.75	0.75	0.75
260	NYSE	GTE	Thu, Jun 28, 2001	0.75	0.75	0.75	0.75
259	NYSE	GTE	Wed, Jun 27, 2001	0.60	0.75	0.60	0.75
258	NYSE	GTE	Tue, Jun 26, 2001	0.60	0.75	0.60	0.60
257	NYSE	GTE	Mon, Jun 25, 2001	0.60	0.75	0.60	0.60
256	NYSE	GTE	Fri, Jun 22, 2001	0.60	0.75	0.60	0.60
255	NYSE	GTE	Thu, Jun 21, 2001	0.60	0.75	0.60	0.60
254	NYSE	GTE	Wed, Jun 20, 2001	0.75	0.75	0.60	0.75
253	NYSE	GTE	Tue, Jun 19, 2001	0.75	0.75	0.75	0.75
252	NYSE	GTE	Mon, Jun 18, 2001	0.75	0.75	0.75	0.75
251	NYSE	GTE	Fri, Jun 15, 2001	0.75	0.75	0.75	0.75
250	NYSE	GTE	Thu, Jun 14, 2001	0.75	0.75	0.60	0.75
249	NYSE	GTE	Wed, Jun 13, 2001	0.60	0.75	0.60	0.60
248	NYSE	GTE	Tue, Jun 12, 2001	0.75	0.75	0.60	0.75
247	NYSE	GTE	Mon, Jun 11, 2001	0.75	0.75	0.60	0.75
246	NYSE	GTE	Fri, Jun 8, 2001	0.60	0.75	0.60	0.75
245	NYSE	GTE	Thu, Jun 7, 2001	0.60	0.75	0.60	0.60
244	NYSE	GTE	Wed, Jun 6, 2001	0.60	0.75	0.60	0.75
243	NYSE	GTE	Tue, Jun 5, 2001	0.75	0.75	0.60	0.60
242	NYSE	GTE	Mon, Jun 4, 2001	0.75	0.75	0.60	0.75
241	NYSE	GTE	Fri, Jun 1, 2001	0.75	0.75	0.75	0.75
240	NYSE	GTE	Thu, May 31, 2001	0.75	0.75	0.75	0.75
239	NYSE	GTE	Wed, May 30, 2001	0.75	0.75	0.75	0.75
238	NYSE	GTE	Tue, May 29, 2001	0.75	0.75	0.75	0.75
237	NYSE	GTE	Fri, May 25, 2001	0.75	0.75	0.75	0.75
236	NYSE	GTE	Thu, May 24, 2001	0.75	0.75	0.75	0.75
235	NYSE	GTE	Wed, May 23, 2001	0.75	0.75	0.75	0.75
234	NYSE	GTE	Tue, May 22, 2001	0.75	0.75	0.60	0.60
233	NYSE	GTE	Mon, May 21, 2001	0.75	0.75	0.75	0.75
232	NYSE	GTE	Fri, May 18, 2001	0.75	0.90	0.60	0.75
231	NYSE	GTE	Thu, May 17, 2001	0.90	0.90	0.90	0.90
230	NYSE	GTE	Wed, May 16, 2001	0.90	0.90	0.75	0.90
229	NYSE	GTE	Tue, May 15, 2001	0.90	0.90	0.75	0.90
228	NYSE	GTE	Mon, May 14, 2001	0.90	0.90	0.75	0.75
227	NYSE	GTE	Fri, May 11, 2001	0.90	0.90	0.75	0.75
226	NYSE	GTE	Thu, May 10, 2001	0.90	0.90	0.90	0.90
225	NYSE	GTE	Wed, May 9, 2001	0.90	0.90	0.75	0.90
224	NYSE	GTE	Tue, May 8, 2001	0.75	0.90	0.75	0.90
223	NYSE	GTE	Mon, May 7, 2001	0.75	0.75	0.75	0.75
222	NYSE	GTE	Fri, May 4, 2001	0.90	0.90	0.75	0.75
221	NYSE	GTE	Thu, May 3, 2001	0.75	0.90	0.75	0.90
220	NYSE	GTE	Wed, May 2, 2001	0.75	0.90	0.75	0.75
219	NYSE	GTE	Tue, May 1, 2001	0.75	0.75	0.75	0.75
218	NYSE	GTE	Mon, Apr 30, 2001	0.75	0.75	0.75	0.75
217	NYSE	GTE	Fri, Apr 27, 2001	0.75	0.75	0.75	0.75
216	NYSE	GTE	Thu, Apr 26, 2001	0.75	0.75	0.75	0.75
215	NYSE	GTE	Wed, Apr 25, 2001	0.75	0.75	0.75	0.75
214	NYSE	GTE	Tue, Apr 24, 2001	0.75	0.90	0.75	0.75
213	NYSE	GTE	Mon, Apr 23, 2001	0.75	0.90	0.75	0.75
212	NYSE	GTE	Fri, Apr 20, 2001	0.60	0.75	0.60	0.75
211	NYSE	GTE	Thu, Apr 19, 2001	0.75	0.75	0.60	0.75
210	NYSE	GTE	Wed, Apr 18, 2001	0.75	0.75	0.60	0.75
209	NYSE	GTE	Tue, Apr 17, 2001	0.75	0.75	0.60	0.60
208	NYSE	GTE	Mon, Apr 16, 2001	0.75	0.75	0.60	0.60
207	NYSE	GTE	Thu, Apr 12, 2001	0.75	0.75	0.75	0.75
206	NYSE	GTE	Wed, Apr 11, 2001	0.75	0.75	0.75	0.75
205	NYSE	GTE	Tue, Apr 10, 2001	0.75	0.75	0.75	0.75
204	NYSE	GTE	Mon, Apr 9, 2001	0.75	0.75	0.75	0.75
203	NYSE	GTE	Fri, Apr 6, 2001	0.70	0.70	0.70	0.70
202	NYSE	GTE	Thu, Apr 5, 2001	0.70	0.70	0.70	0.70
201	NYSE	GTE	Wed, Apr 4, 2001	0.70	0.70	0.70	0.70
200	NYSE	GTE	Tue, Apr 3, 2001	0.70	0.94	0.70	0.70
199	NYSE	GTE	Mon, Apr 2, 2001	0.94	0.94	0.70	0.70
198	NYSE	GTE	Fri, Mar 30, 2001	0.70	0.94	0.70	0.94
197	NYSE	GTE	Thu, Mar 29, 2001	0.70	0.70	0.70	0.70
196	NYSE	GTE	Wed, Mar 28, 2001	0.70	0.70	0.70	0.70
195	NYSE	GTE	Tue, Mar 27, 2001	0.70	0.70	0.70	0.70
194	NYSE	GTE	Mon, Mar 26, 2001	0.70	0.70	0.70	0.70
193	NYSE	GTE	Fri, Mar 23, 2001	0.70	0.70	0.70	0.70
192	NYSE	GTE	Thu, Mar 22, 2001	0.70	0.70	0.70	0.70
191	NYSE	GTE	Wed, Mar 21, 2001	0.70	0.70	0.70	0.70
190	NYSE	GTE	Tue, Mar 20, 2001	0.70	0.94	0.70	0.70
189	NYSE	GTE	Mon, Mar 19, 2001	0.70	0.70	0.70	0.70
188	NYSE	GTE	Fri, Mar 16, 2001	0.70	0.70	0.70	0.70
187	NYSE	GTE	Thu, Mar 15, 2001	0.70	0.70	0.70	0.70
186	NYSE	GTE	Wed, Mar 14, 2001	0.70	0.70	0.70	0.70
185	NYSE	GTE	Tue, Mar 13, 2001	0.70	0.70	0.70	0.70
184	NYSE	GTE	Mon, Mar 12, 2001	0.70	0.70	0.70	0.70
183	NYSE	GTE	Fri, Mar 9, 2001	0.94	0.94	0.70	0.70
182	NYSE	GTE	Thu, Mar 8, 2001	0.94	0.94	0.70	0.94
181	NYSE	GTE	Wed, Mar 7, 2001	0.70	0.94	0.70	0.94
180	NYSE	GTE	Tue, Mar 6, 2001	0.94	0.94	0.70	0.70
179	NYSE	GTE	Mon, Mar 5, 2001	0.94	0.94	0.94	0.94
178	NYSE	GTE	Fri, Mar 2, 2001	0.94	0.94	0.94	0.94
177	NYSE	GTE	Thu, Mar 1, 2001	0.94	0.94	0.94	0.94
176	NYSE	GTE	Wed, Feb 28, 2001	0.94	0.94	0.94	0.94
175	NYSE	GTE	Tue, Feb 27, 2001	0.94	0.94	0.94	0.94
174	NYSE	GTE	Mon, Feb 26, 2001	0.94	0.94	0.94	0.94
173	NYSE	GTE	Fri, Feb 23, 2001	0.94	0.94	0.94	0.94
172	NYSE	GTE	Thu, Feb 22, 2001	0.94	0.94	0.94	0.94
171	NYSE	GTE	Wed, Feb 21, 2001	1.17	1.17	0.94	0.94
170	NYSE	GTE	Tue, Feb 20, 2001	1.17	1.17	0.94	1.17
169	NYSE	GTE	Fri, Feb 16, 2001	1.17	1.41	1.17	1.17
168	NYSE	GTE	Thu, Feb 15, 2001	1.17	1.17	1.17	1.17
167	NYSE	GTE	Wed, Feb 14, 2001	1.17	1.17	1.17	1.17
166	NYSE	GTE	Tue, Feb 13, 2001	1.17	1.17	1.17	1.17
165	NYSE	GTE	Mon, Feb 12, 2001	1.17	1.17	1.17	1.17
164	NYSE	GTE	Fri, Feb 9, 2001	1.17	1.17	1.17	1.17
163	NYSE	GTE	Thu, Feb 8, 2001	1.41	1.41	1.17	1.17
162	NYSE	GTE	Wed, Feb 7, 2001	1.17	1.41	1.17	1.17
161	NYSE	GTE	Tue, Feb 6, 2001	1.17	1.41	1.17	1.17
160	NYSE	GTE	Mon, Feb 5, 2001	1.41	1.41	1.17	1.17
159	NYSE	GTE	Fri, Feb 2, 2001	1.41	1.41	1.17	1.17
158	NYSE	GTE	Thu, Feb 1, 2001	1.41	1.41	1.17	1.41
157	NYSE	GTE	Wed, Jan 31, 2001	1.41	1.41	1.41	1.41
156	NYSE	GTE	Tue, Jan 30, 2001	1.41	1.41	1.41	1.41
155	NYSE	GTE	Mon, Jan 29, 2001	1.64	1.64	1.41	1.41
154	NYSE	GTE	Fri, Jan 26, 2001	1.41	1.41	1.41	1.41
153	NYSE	GTE	Thu, Jan 25, 2001	1.41	1.41	1.41	1.41
152	NYSE	GTE	Wed, Jan 24, 2001	1.41	1.41	1.17	1.41
151	NYSE	GTE	Tue, Jan 23, 2001	1.41	1.41	1.17	1.17
150	NYSE	GTE	Mon, Jan 22, 2001	1.41	1.41	1.17	1.41
149	NYSE	GTE	Fri, Jan 19, 2001	1.64	1.64	1.17	1.41
148	NYSE	GTE	Thu, Jan 18, 2001	1.17	1.88	1.17	1.64
147	NYSE	GTE	Wed, Jan 17, 2001	1.17	1.41	1.17	1.17
146	NYSE	GTE	Tue, Jan 16, 2001	1.17	1.17	1.17	1.17
145	NYSE	GTE	Fri, Jan 12, 2001	1.17	1.17	1.17	1.17
144	NYSE	GTE	Thu, Jan 11, 2001	1.17	1.41	1.17	1.17
143	NYSE	GTE	Wed, Jan 10, 2001	1.17	1.41	1.17	1.41
142	NYSE	GTE	Tue, Jan 9, 2001	1.17	1.41	1.17	1.17
141	NYSE	GTE	Mon, Jan 8, 2001	1.41	1.41	1.17	1.17
140	NYSE	GTE	Fri, Jan 5, 2001	1.41	1.64	1.41	1.41
139	NYSE	GTE	Thu, Jan 4, 2001	1.17	1.41	1.17	1.41
138	NYSE	GTE	Wed, Jan 3, 2001	1.17	1.17	1.17	1.17
137	NYSE	GTE	Tue, Jan 2, 2001	1.17	1.17	1.17	1.17
136	NYSE	GTE	Fri, Dec 29, 2000	1.17	1.17	1.17	1.17
135	NYSE	GTE	Thu, Dec 28, 2000	0.94	1.17	0.94	1.17
134	NYSE	GTE	Wed, Dec 27, 2000	1.17	1.17	1.17	1.17
133	NYSE	GTE	Tue, Dec 26, 2000	1.41	1.41	1.17	1.17
132	NYSE	GTE	Fri, Dec 22, 2000	1.17	1.41	1.17	1.41
131	NYSE	GTE	Thu, Dec 21, 2000	0.94	1.17	0.94	1.17
130	NYSE	GTE	Wed, Dec 20, 2000	1.41	1.41	0.94	0.94
129	NYSE	GTE	Tue, Dec 19, 2000	1.41	1.41	1.41	1.41
128	NYSE	GTE	Mon, Dec 18, 2000	1.41	1.64	1.41	1.41
127	NYSE	GTE	Fri, Dec 15, 2000	1.41	1.64	1.41	1.41
126	NYSE	GTE	Thu, Dec 14, 2000	1.41	1.64	1.41	1.64
125	NYSE	GTE	Wed, Dec 13, 2000	1.64	1.88	1.64	1.64
124	NYSE	GTE	Tue, Dec 12, 2000	1.41	1.64	1.41	1.64
123	NYSE	GTE	Mon, Dec 11, 2000	1.41	1.64	1.41	1.64
122	NYSE	GTE	Fri, Dec 8, 2000	1.41	1.64	1.41	1.41
121	NYSE	GTE	Thu, Dec 7, 2000	1.41	1.64	1.41	1.64
120	NYSE	GTE	Wed, Dec 6, 2000	1.64	1.64	1.41	1.64
119	NYSE	GTE	Tue, Dec 5, 2000	1.41	1.64	1.41	1.64
118	NYSE	GTE	Mon, Dec 4, 2000	1.64	1.88	1.41	1.41
117	NYSE	GTE	Fri, Dec 1, 2000	1.41	1.64	1.41	1.64
116	NYSE	GTE	Thu, Nov 30, 2000	1.64	1.64	1.41	1.64
115	NYSE	GTE	Wed, Nov 29, 2000	1.88	1.88	1.64	1.64
114	NYSE	GTE	Tue, Nov 28, 2000	1.64	1.88	1.64	1.64
113	NYSE	GTE	Mon, Nov 27, 2000	1.88	2.11	1.64	1.88
112	NYSE	GTE	Fri, Nov 24, 2000	1.64	1.88	1.64	1.88
111	NYSE	GTE	Wed, Nov 22, 2000	1.88	1.88	1.64	1.64
110	NYSE	GTE	Tue, Nov 21, 2000	2.11	2.11	1.88	1.88
109	NYSE	GTE	Mon, Nov 20, 2000	2.11	2.11	1.88	1.88
108	NYSE	GTE	Fri, Nov 17, 2000	1.88	2.34	1.88	2.11
107	NYSE	GTE	Thu, Nov 16, 2000	2.34	2.34	1.88	2.34
106	NYSE	GTE	Wed, Nov 15, 2000	2.11	2.58	2.11	2.34
105	NYSE	GTE	Tue, Nov 14, 2000	2.11	2.11	2.11	2.11
104	NYSE	GTE	Mon, Nov 13, 2000	1.88	2.11	1.88	1.88
103	NYSE	GTE	Fri, Nov 10, 2000	2.11	2.11	1.88	1.88
102	NYSE	GTE	Thu, Nov 9, 2000	2.11	2.11	1.88	2.11
101	NYSE	GTE	Wed, Nov 8, 2000	2.34	2.34	1.88	2.11
100	NYSE	GTE	Tue, Nov 7, 2000	2.34	2.58	2.11	2.34
99	NYSE	GTE	Mon, Nov 6, 2000	2.58	2.81	2.11	2.34
98	NYSE	GTE	Fri, Nov 3, 2000	1.88	2.34	1.88	2.34
97	NYSE	GTE	Thu, Nov 2, 2000	1.88	1.88	1.88	1.88
96	NYSE	GTE	Wed, Nov 1, 2000	1.88	1.88	1.88	1.88
95	NYSE	GTE	Tue, Oct 31, 2000	1.88	1.88	1.88	1.88
94	NYSE	GTE	Mon, Oct 30, 2000	1.88	1.88	1.88	1.88
93	NYSE	GTE	Fri, Oct 27, 2000	1.88	1.88	1.64	1.88
92	NYSE	GTE	Thu, Oct 26, 2000	1.88	1.88	1.64	1.88
91	NYSE	GTE	Wed, Oct 25, 2000	1.88	1.88	1.88	1.88
90	NYSE	GTE	Tue, Oct 24, 2000	1.88	1.88	1.88	1.88
89	NYSE	GTE	Mon, Oct 23, 2000	1.88	1.88	1.88	1.88
88	NYSE	GTE	Fri, Oct 20, 2000	1.88	2.11	1.88	1.88
87	NYSE	GTE	Thu, Oct 19, 2000	1.88	1.88	1.88	1.88
86	NYSE	GTE	Wed, Oct 18, 2000	1.88	2.11	1.88	1.88
85	NYSE	GTE	Tue, Oct 17, 2000	2.11	2.11	1.88	2.11
84	NYSE	GTE	Mon, Oct 16, 2000	2.34	2.34	2.11	2.11
83	NYSE	GTE	Fri, Oct 13, 2000	1.88	2.34	1.88	2.11
82	NYSE	GTE	Thu, Oct 12, 2000	1.88	2.11	1.88	2.11
81	NYSE	GTE	Wed, Oct 11, 2000	2.11	2.11	1.88	2.11
80	NYSE	GTE	Tue, Oct 10, 2000	2.34	2.34	2.11	2.11
79	NYSE	GTE	Mon, Oct 9, 2000	2.34	2.34	2.11	2.11
78	NYSE	GTE	Fri, Oct 6, 2000	2.34	2.34	2.11	2.34
77	NYSE	GTE	Thu, Oct 5, 2000	2.58	2.58	2.34	2.34
76	NYSE	GTE	Wed, Oct 4, 2000	2.58	2.81	2.58	2.58
75	NYSE	GTE	Tue, Oct 3, 2000	2.58	2.81	2.58	2.58
74	NYSE	GTE	Mon, Oct 2, 2000	2.58	2.81	2.58	2.81
73	NYSE	GTE	Fri, Sep 29, 2000	2.81	2.81	2.58	2.58
72	NYSE	GTE	Thu, Sep 28, 2000	2.81	2.81	2.81	2.81
71	NYSE	GTE	Wed, Sep 27, 2000	2.81	3.05	2.81	2.81
70	NYSE	GTE	Tue, Sep 26, 2000	3.05	3.05	2.81	2.81
69	NYSE	GTE	Mon, Sep 25, 2000	2.81	3.05	2.81	2.81
68	NYSE	GTE	Fri, Sep 22, 2000	2.81	2.81	2.58	2.81
67	NYSE	GTE	Thu, Sep 21, 2000	2.81	2.81	2.81	2.81
66	NYSE	GTE	Wed, Sep 20, 2000	3.05	3.05	2.81	2.81
65	NYSE	GTE	Tue, Sep 19, 2000	2.81	3.05	2.81	2.81
64	NYSE	GTE	Mon, Sep 18, 2000	3.05	3.28	2.81	3.05
63	NYSE	GTE	Fri, Sep 15, 2000	2.81	3.28	2.81	2.81
62	NYSE	GTE	Thu, Sep 14, 2000	3.05	3.05	2.58	2.58
61	NYSE	GTE	Wed, Sep 13, 2000	4.45	4.45	3.05	3.05
60	NYSE	GTE	Tue, Sep 12, 2000	3.52	4.45	2.81	4.22
59	NYSE	GTE	Mon, Sep 11, 2000	2.34	3.75	2.11	3.52
58	NYSE	GTE	Fri, Sep 8, 2000	2.11	2.11	2.11	2.11
57	NYSE	GTE	Thu, Sep 7, 2000	2.11	2.11	2.11	2.11
56	NYSE	GTE	Wed, Sep 6, 2000	1.88	2.11	1.88	2.11
55	NYSE	GTE	Tue, Sep 5, 2000	1.88	2.11	1.88	2.11
54	NYSE	GTE	Fri, Sep 1, 2000	1.88	1.88	1.88	1.88
53	NYSE	GTE	Thu, Aug 31, 2000	1.88	2.11	1.88	1.88
52	NYSE	GTE	Wed, Aug 30, 2000	1.88	1.88	1.88	1.88
51	NYSE	GTE	Tue, Aug 29, 2000	1.88	1.88	1.88	1.88
50	NYSE	GTE	Mon, Aug 28, 2000	1.88	1.88	1.88	1.88
49	NYSE	GTE	Fri, Aug 25, 2000	1.88	2.11	1.88	1.88
48	NYSE	GTE	Thu, Aug 24, 2000	2.11	2.11	1.88	2.11
47	NYSE	GTE	Wed, Aug 23, 2000	1.88	2.11	1.88	2.11
46	NYSE	GTE	Tue, Aug 22, 2000	1.88	2.11	1.88	2.11
45	NYSE	GTE	Mon, Aug 21, 2000	2.11	2.11	1.88	2.11
44	NYSE	GTE	Fri, Aug 18, 2000	2.11	2.11	2.11	2.11
43	NYSE	GTE	Thu, Aug 17, 2000	2.34	2.34	2.11	2.11
42	NYSE	GTE	Wed, Aug 16, 2000	2.34	2.34	2.11	2.11
41	NYSE	GTE	Tue, Aug 15, 2000	1.88	2.34	1.88	2.11
40	NYSE	GTE	Mon, Aug 14, 2000	2.11	2.11	1.88	1.88
39	NYSE	GTE	Fri, Aug 11, 2000	1.88	2.11	1.88	2.11
38	NYSE	GTE	Thu, Aug 10, 2000	2.11	2.11	1.88	1.88
37	NYSE	GTE	Wed, Aug 9, 2000	1.88	2.11	1.88	1.88
36	NYSE	GTE	Tue, Aug 8, 2000	1.88	2.11	1.88	1.88
35	NYSE	GTE	Mon, Aug 7, 2000	1.88	2.11	1.88	1.88
34	NYSE	GTE	Fri, Aug 4, 2000	2.11	2.11	1.88	1.88
33	NYSE	GTE	Thu, Aug 3, 2000	2.34	2.34	2.11	2.11
32	NYSE	GTE	Wed, Aug 2, 2000	2.11	2.58	2.11	2.11
31	NYSE	GTE	Tue, Aug 1, 2000	1.64	2.11	1.64	2.11
30	NYSE	GTE	Mon, Jul 31, 2000	1.88	1.88	1.41	1.64
29	NYSE	GTE	Fri, Jul 28, 2000	2.11	2.11	1.88	1.88
28	NYSE	GTE	Thu, Jul 27, 2000	2.11	2.34	1.88	2.11
27	NYSE	GTE	Wed, Jul 26, 2000	2.34	2.34	2.11	2.34
26	NYSE	GTE	Tue, Jul 25, 2000	2.58	2.58	2.34	2.34
25	NYSE	GTE	Mon, Jul 24, 2000	2.34	2.58	2.34	2.34
24	NYSE	GTE	Fri, Jul 21, 2000	2.81	2.81	2.58	2.58
23	NYSE	GTE	Thu, Jul 20, 2000	2.81	2.81	2.81	2.81
22	NYSE	GTE	Wed, Jul 19, 2000	2.81	2.81	2.81	2.81
21	NYSE	GTE	Tue, Jul 18, 2000	2.81	3.05	2.81	2.81
20	NYSE	GTE	Mon, Jul 17, 2000	2.81	3.28	2.58	2.81
19	NYSE	GTE	Fri, Jul 14, 2000	3.05	3.05	2.58	2.81
18	NYSE	GTE	Thu, Jul 13, 2000	2.58	3.05	2.11	2.81
17	NYSE	GTE	Wed, Jul 12, 2000	2.58	2.81	2.58	2.58
16	NYSE	GTE	Tue, Jul 11, 2000	2.81	2.81	2.58	2.81
15	NYSE	GTE	Mon, Jul 10, 2000	2.81	3.05	2.81	2.81
14	NYSE	GTE	Fri, Jul 7, 2000	2.81	3.05	2.81	2.81
13	NYSE	GTE	Thu, Jul 6, 2000	2.81	3.05	2.81	2.81
12	NYSE	GTE	Wed, Jul 5, 2000	2.81	3.05	2.81	2.81
11	NYSE	GTE	Mon, Jul 3, 2000	3.05	3.05	2.81	3.05
10	NYSE	GTE	Fri, Jun 30, 2000	2.58	3.05	2.58	2.81
9	NYSE	GTE	Thu, Jun 29, 2000	2.81	3.05	2.58	2.81
8	NYSE	GTE	Wed, Jun 28, 2000	2.58	2.81	2.58	2.81
7	NYSE	GTE	Tue, Jun 27, 2000	2.81	2.81	2.58	2.58
6	NYSE	GTE	Mon, Jun 26, 2000	2.81	3.05	2.81	2.81
5	NYSE	GTE	Fri, Jun 23, 2000	2.81	3.05	2.81	3.05
4	NYSE	GTE	Thu, Jun 22, 2000	2.81	3.05	2.81	2.81
3	NYSE	GTE	Wed, Jun 21, 2000	2.81	3.05	2.81	3.05
2	NYSE	GTE	Tue, Jun 20, 2000	2.81	3.05	2.81	2.81
1	NYSE	GTE	Mon, Jun 19, 2000	3.05	3.28	2.81	3.05
#	Exchange	Symbol	Date	Open	High	Low	Close

Gran Tierra Energy Inc. Common Stock NYSE:GTE 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