Cambria Global Value ETF AMEX:GVAL Historical Prices

Below are the 2512 trading days of historical prices for GVAL.

#	Exchange	Symbol	Date	Open	High	Low	Close
2512	AMEX	GVAL	Mon, Mar 4, 2024	20.66	20.75	20.66	20.71
2511	AMEX	GVAL	Fri, Mar 1, 2024	20.70	20.87	20.68	20.83
2510	AMEX	GVAL	Thu, Feb 29, 2024	20.69	20.73	20.56	20.69
2509	AMEX	GVAL	Wed, Feb 28, 2024	20.70	20.73	20.66	20.66
2508	AMEX	GVAL	Tue, Feb 27, 2024	20.82	20.84	20.82	20.83
2507	AMEX	GVAL	Mon, Feb 26, 2024	20.75	20.79	20.66	20.75
2506	AMEX	GVAL	Fri, Feb 23, 2024	20.80	20.86	20.80	20.83
2505	AMEX	GVAL	Thu, Feb 22, 2024	20.89	20.98	20.87	20.89
2504	AMEX	GVAL	Wed, Feb 21, 2024	20.95	20.95	20.83	20.83
2503	AMEX	GVAL	Tue, Feb 20, 2024	20.76	20.94	20.76	20.92
2502	AMEX	GVAL	Fri, Feb 16, 2024	20.57	20.71	20.57	20.71
2501	AMEX	GVAL	Thu, Feb 15, 2024	20.56	20.65	20.45	20.65
2500	AMEX	GVAL	Wed, Feb 14, 2024	20.36	20.50	20.36	20.46
2499	AMEX	GVAL	Tue, Feb 13, 2024	20.24	20.31	20.19	20.22
2498	AMEX	GVAL	Mon, Feb 12, 2024	20.36	20.58	20.36	20.54
2497	AMEX	GVAL	Fri, Feb 9, 2024	20.32	20.43	20.17	20.31
2496	AMEX	GVAL	Thu, Feb 8, 2024	20.44	20.44	20.35	20.35
2495	AMEX	GVAL	Wed, Feb 7, 2024	20.53	20.59	20.44	20.50
2494	AMEX	GVAL	Tue, Feb 6, 2024	20.32	20.62	20.32	20.62
2493	AMEX	GVAL	Mon, Feb 5, 2024	20.55	20.55	20.36	20.40
2492	AMEX	GVAL	Fri, Feb 2, 2024	20.45	20.63	20.43	20.58
2491	AMEX	GVAL	Thu, Feb 1, 2024	20.65	20.72	20.55	20.72
2490	AMEX	GVAL	Wed, Jan 31, 2024	20.69	20.73	20.55	20.55
2489	AMEX	GVAL	Tue, Jan 30, 2024	20.44	20.62	20.44	20.62
2488	AMEX	GVAL	Mon, Jan 29, 2024	20.65	20.66	20.50	20.60
2487	AMEX	GVAL	Fri, Jan 26, 2024	20.75	20.75	20.58	20.70
2486	AMEX	GVAL	Thu, Jan 25, 2024	20.72	20.72	20.52	20.58
2485	AMEX	GVAL	Wed, Jan 24, 2024	20.67	20.69	20.56	20.56
2484	AMEX	GVAL	Tue, Jan 23, 2024	20.31	20.41	20.31	20.39
2483	AMEX	GVAL	Mon, Jan 22, 2024	20.42	20.43	20.35	20.36
2482	AMEX	GVAL	Fri, Jan 19, 2024	20.72	20.72	20.35	20.45
2481	AMEX	GVAL	Thu, Jan 18, 2024	20.35	20.47	20.28	20.40
2480	AMEX	GVAL	Wed, Jan 17, 2024	20.26	20.30	20.23	20.27
2479	AMEX	GVAL	Tue, Jan 16, 2024	20.71	20.96	20.48	20.49
2478	AMEX	GVAL	Fri, Jan 12, 2024	20.99	21.11	20.99	21.00
2477	AMEX	GVAL	Thu, Jan 11, 2024	21.03	21.03	20.73	20.96
2476	AMEX	GVAL	Wed, Jan 10, 2024	20.93	21.00	20.92	20.95
2475	AMEX	GVAL	Tue, Jan 9, 2024	21.05	21.05	20.96	21.00
2474	AMEX	GVAL	Mon, Jan 8, 2024	21.18	21.27	21.18	21.21
2473	AMEX	GVAL	Fri, Jan 5, 2024	21.14	21.20	21.10	21.10
2472	AMEX	GVAL	Thu, Jan 4, 2024	21.04	21.11	21.02	21.06
2471	AMEX	GVAL	Wed, Jan 3, 2024	21.00	21.01	20.92	21.01
2470	AMEX	GVAL	Tue, Jan 2, 2024	21.26	21.28	21.01	21.08
2469	AMEX	GVAL	Fri, Dec 29, 2023	21.17	21.41	21.17	21.30
2468	AMEX	GVAL	Thu, Dec 28, 2023	21.46	21.48	21.24	21.38
2467	AMEX	GVAL	Wed, Dec 27, 2023	21.38	21.58	21.32	21.33
2466	AMEX	GVAL	Tue, Dec 26, 2023	21.15	21.30	21.13	21.17
2465	AMEX	GVAL	Fri, Dec 22, 2023	20.98	21.15	20.98	21.04
2464	AMEX	GVAL	Thu, Dec 21, 2023	20.95	21.10	20.95	21.07
2463	AMEX	GVAL	Wed, Dec 20, 2023	21.01	21.01	20.71	20.71
2462	AMEX	GVAL	Tue, Dec 19, 2023	20.95	20.99	20.90	20.99
2461	AMEX	GVAL	Mon, Dec 18, 2023	20.75	20.80	20.71	20.77
2460	AMEX	GVAL	Fri, Dec 15, 2023	20.83	20.87	20.62	20.72
2459	AMEX	GVAL	Thu, Dec 14, 2023	20.91	21.05	20.91	20.99
2458	AMEX	GVAL	Wed, Dec 13, 2023	20.59	21.00	20.53	20.80
2457	AMEX	GVAL	Tue, Dec 12, 2023	20.58	20.59	20.43	20.59
2456	AMEX	GVAL	Mon, Dec 11, 2023	20.77	20.77	20.45	20.68
2455	AMEX	GVAL	Fri, Dec 8, 2023	20.62	20.94	20.62	20.75
2454	AMEX	GVAL	Thu, Dec 7, 2023	20.71	20.75	20.61	20.73
2453	AMEX	GVAL	Wed, Dec 6, 2023	20.84	20.89	20.72	20.73
2452	AMEX	GVAL	Tue, Dec 5, 2023	20.70	20.76	20.70	20.76
2451	AMEX	GVAL	Mon, Dec 4, 2023	20.80	20.80	20.66	20.79
2450	AMEX	GVAL	Fri, Dec 1, 2023	20.70	20.96	20.70	20.96
2449	AMEX	GVAL	Thu, Nov 30, 2023	20.69	20.78	20.62	20.69
2448	AMEX	GVAL	Wed, Nov 29, 2023	20.84	20.84	20.79	20.79
2447	AMEX	GVAL	Tue, Nov 28, 2023	20.68	21.00	20.68	20.91
2446	AMEX	GVAL	Mon, Nov 27, 2023	20.79	20.79	20.73	20.74
2445	AMEX	GVAL	Fri, Nov 24, 2023	20.67	20.81	20.67	20.81
2444	AMEX	GVAL	Wed, Nov 22, 2023	20.65	20.65	20.59	20.64
2443	AMEX	GVAL	Tue, Nov 21, 2023	20.82	20.82	20.65	20.68
2442	AMEX	GVAL	Mon, Nov 20, 2023	20.86	20.90	20.71	20.90
2441	AMEX	GVAL	Fri, Nov 17, 2023	20.40	20.77	20.39	20.76
2440	AMEX	GVAL	Thu, Nov 16, 2023	20.45	20.46	20.42	20.42
2439	AMEX	GVAL	Wed, Nov 15, 2023	20.32	20.47	20.32	20.39
2438	AMEX	GVAL	Tue, Nov 14, 2023	20.01	20.36	20.01	20.36
2437	AMEX	GVAL	Mon, Nov 13, 2023	19.63	19.77	19.63	19.77
2436	AMEX	GVAL	Fri, Nov 10, 2023	19.60	19.80	19.50	19.76
2435	AMEX	GVAL	Thu, Nov 9, 2023	19.79	19.83	19.64	19.64
2434	AMEX	GVAL	Wed, Nov 8, 2023	19.86	19.86	19.73	19.75
2433	AMEX	GVAL	Tue, Nov 7, 2023	19.83	19.88	19.83	19.83
2432	AMEX	GVAL	Mon, Nov 6, 2023	19.92	20.08	19.88	19.94
2431	AMEX	GVAL	Fri, Nov 3, 2023	19.67	19.92	19.67	19.89
2430	AMEX	GVAL	Thu, Nov 2, 2023	19.40	19.57	19.40	19.52
2429	AMEX	GVAL	Wed, Nov 1, 2023	19.09	19.30	19.06	19.21
2428	AMEX	GVAL	Tue, Oct 31, 2023	19.03	19.15	19.00	19.12
2427	AMEX	GVAL	Mon, Oct 30, 2023	19.04	19.15	18.99	19.08
2426	AMEX	GVAL	Fri, Oct 27, 2023	19.01	19.01	18.85	18.86
2425	AMEX	GVAL	Thu, Oct 26, 2023	18.89	18.91	18.80	18.87
2424	AMEX	GVAL	Wed, Oct 25, 2023	18.79	18.92	18.79	18.81
2423	AMEX	GVAL	Tue, Oct 24, 2023	18.91	18.94	18.86	18.87
2422	AMEX	GVAL	Mon, Oct 23, 2023	18.82	18.92	18.73	18.86
2421	AMEX	GVAL	Fri, Oct 20, 2023	18.91	18.91	18.81	18.81
2420	AMEX	GVAL	Thu, Oct 19, 2023	19.02	19.05	18.97	18.98
2419	AMEX	GVAL	Wed, Oct 18, 2023	19.29	19.29	19.06	19.11
2418	AMEX	GVAL	Tue, Oct 17, 2023	19.29	19.48	19.29	19.42
2417	AMEX	GVAL	Mon, Oct 16, 2023	19.28	19.34	19.28	19.34
2416	AMEX	GVAL	Fri, Oct 13, 2023	19.06	19.20	19.01	19.06
2415	AMEX	GVAL	Thu, Oct 12, 2023	19.25	19.25	19.06	19.09
2414	AMEX	GVAL	Wed, Oct 11, 2023	19.31	19.34	19.21	19.32
2413	AMEX	GVAL	Tue, Oct 10, 2023	19.01	19.21	19.01	19.19
2412	AMEX	GVAL	Mon, Oct 9, 2023	18.66	18.95	18.66	18.90
2411	AMEX	GVAL	Fri, Oct 6, 2023	18.67	18.98	18.56	18.95
2410	AMEX	GVAL	Thu, Oct 5, 2023	18.72	18.80	18.53	18.53
2409	AMEX	GVAL	Wed, Oct 4, 2023	18.67	18.76	18.55	18.67
2408	AMEX	GVAL	Tue, Oct 3, 2023	18.79	18.99	18.56	18.59
2407	AMEX	GVAL	Mon, Oct 2, 2023	19.20	19.21	18.76	18.83
2406	AMEX	GVAL	Fri, Sep 29, 2023	19.20	19.28	19.11	19.21
2405	AMEX	GVAL	Thu, Sep 28, 2023	18.97	19.20	18.97	19.15
2404	AMEX	GVAL	Wed, Sep 27, 2023	19.08	19.08	18.90	18.99
2403	AMEX	GVAL	Tue, Sep 26, 2023	19.06	19.23	19.01	19.08
2402	AMEX	GVAL	Mon, Sep 25, 2023	19.33	19.33	19.22	19.26
2401	AMEX	GVAL	Fri, Sep 22, 2023	19.50	19.55	19.41	19.42
2400	AMEX	GVAL	Thu, Sep 21, 2023	19.45	19.60	19.34	19.42
2399	AMEX	GVAL	Wed, Sep 20, 2023	20.04	20.20	19.99	19.70
2398	AMEX	GVAL	Tue, Sep 19, 2023	19.85	19.89	19.78	19.89
2397	AMEX	GVAL	Mon, Sep 18, 2023	19.88	19.93	19.84	19.91
2396	AMEX	GVAL	Fri, Sep 15, 2023	19.85	20.09	19.85	20.01
2395	AMEX	GVAL	Thu, Sep 14, 2023	19.74	20.02	19.74	19.93
2394	AMEX	GVAL	Wed, Sep 13, 2023	19.81	19.84	19.75	19.75
2393	AMEX	GVAL	Tue, Sep 12, 2023	19.76	19.76	19.60	19.73
2392	AMEX	GVAL	Mon, Sep 11, 2023	19.59	19.73	19.59	19.73
2391	AMEX	GVAL	Fri, Sep 8, 2023	19.43	19.59	19.43	19.56
2390	AMEX	GVAL	Thu, Sep 7, 2023	19.48	19.70	19.27	19.57
2389	AMEX	GVAL	Wed, Sep 6, 2023	19.83	19.83	19.65	19.72
2388	AMEX	GVAL	Tue, Sep 5, 2023	20.08	20.08	19.89	19.91
2387	AMEX	GVAL	Fri, Sep 1, 2023	20.26	20.27	20.16	20.27
2386	AMEX	GVAL	Thu, Aug 31, 2023	20.38	20.38	20.14	20.14
2385	AMEX	GVAL	Wed, Aug 30, 2023	20.37	20.55	20.35	20.41
2384	AMEX	GVAL	Tue, Aug 29, 2023	20.06	20.43	20.06	20.36
2383	AMEX	GVAL	Mon, Aug 28, 2023	19.97	20.17	19.97	20.09
2382	AMEX	GVAL	Fri, Aug 25, 2023	19.95	20.00	19.88	20.00
2381	AMEX	GVAL	Thu, Aug 24, 2023	19.86	19.97	19.85	19.86
2380	AMEX	GVAL	Wed, Aug 23, 2023	19.95	20.07	19.91	20.07
2379	AMEX	GVAL	Tue, Aug 22, 2023	19.99	19.99	19.84	19.89
2378	AMEX	GVAL	Mon, Aug 21, 2023	19.99	20.00	19.87	19.93
2377	AMEX	GVAL	Fri, Aug 18, 2023	19.70	20.05	19.70	19.99
2376	AMEX	GVAL	Thu, Aug 17, 2023	20.09	20.09	19.85	19.92
2375	AMEX	GVAL	Wed, Aug 16, 2023	20.13	20.20	20.02	20.10
2374	AMEX	GVAL	Tue, Aug 15, 2023	20.19	20.26	20.07	20.09
2373	AMEX	GVAL	Mon, Aug 14, 2023	20.37	20.39	20.23	20.35
2372	AMEX	GVAL	Fri, Aug 11, 2023	20.55	20.65	20.54	20.58
2371	AMEX	GVAL	Thu, Aug 10, 2023	20.68	20.91	20.60	20.64
2370	AMEX	GVAL	Wed, Aug 9, 2023	20.58	20.64	20.51	20.55
2369	AMEX	GVAL	Tue, Aug 8, 2023	20.47	20.56	20.29	20.53
2368	AMEX	GVAL	Mon, Aug 7, 2023	20.69	20.83	20.66	20.75
2367	AMEX	GVAL	Fri, Aug 4, 2023	20.71	20.86	20.65	20.70
2366	AMEX	GVAL	Thu, Aug 3, 2023	20.67	20.79	20.55	20.69
2365	AMEX	GVAL	Wed, Aug 2, 2023	20.81	20.86	20.74	20.75
2364	AMEX	GVAL	Tue, Aug 1, 2023	20.98	21.17	20.98	21.11
2363	AMEX	GVAL	Mon, Jul 31, 2023	21.33	21.39	21.25	21.33
2362	AMEX	GVAL	Fri, Jul 28, 2023	21.17	21.27	21.17	21.19
2361	AMEX	GVAL	Thu, Jul 27, 2023	21.12	21.22	20.95	20.95
2360	AMEX	GVAL	Wed, Jul 26, 2023	21.05	21.24	21.05	21.19
2359	AMEX	GVAL	Tue, Jul 25, 2023	20.98	21.09	20.98	21.05
2358	AMEX	GVAL	Mon, Jul 24, 2023	20.80	21.02	20.77	20.95
2357	AMEX	GVAL	Fri, Jul 21, 2023	20.87	20.93	20.75	20.92
2356	AMEX	GVAL	Thu, Jul 20, 2023	20.90	20.97	20.80	20.81
2355	AMEX	GVAL	Wed, Jul 19, 2023	20.84	20.95	20.80	20.90
2354	AMEX	GVAL	Tue, Jul 18, 2023	20.83	20.89	20.75	20.81
2353	AMEX	GVAL	Mon, Jul 17, 2023	20.68	20.84	20.66	20.81
2352	AMEX	GVAL	Fri, Jul 14, 2023	20.72	20.79	20.61	20.75
2351	AMEX	GVAL	Thu, Jul 13, 2023	20.80	20.85	20.67	20.82
2350	AMEX	GVAL	Wed, Jul 12, 2023	20.33	20.59	20.33	20.58
2349	AMEX	GVAL	Tue, Jul 11, 2023	19.92	20.13	19.90	20.13
2348	AMEX	GVAL	Mon, Jul 10, 2023	19.99	19.99	19.83	19.92
2347	AMEX	GVAL	Fri, Jul 7, 2023	19.76	20.04	19.70	20.01
2346	AMEX	GVAL	Thu, Jul 6, 2023	19.82	19.96	19.52	19.70
2345	AMEX	GVAL	Wed, Jul 5, 2023	20.29	20.30	19.92	19.92
2344	AMEX	GVAL	Mon, Jul 3, 2023	20.38	20.43	20.22	20.27
2343	AMEX	GVAL	Fri, Jun 30, 2023	19.99	20.13	19.99	20.12
2342	AMEX	GVAL	Thu, Jun 29, 2023	19.74	19.97	19.74	19.86
2341	AMEX	GVAL	Wed, Jun 28, 2023	19.88	19.88	19.76	19.82
2340	AMEX	GVAL	Tue, Jun 27, 2023	19.93	20.03	19.87	19.97
2339	AMEX	GVAL	Mon, Jun 26, 2023	19.81	19.83	19.75	19.83
2338	AMEX	GVAL	Fri, Jun 23, 2023	19.77	19.84	19.58	19.78
2337	AMEX	GVAL	Thu, Jun 22, 2023	19.90	20.16	19.90	20.07
2336	AMEX	GVAL	Wed, Jun 21, 2023	20.74	20.89	20.68	20.17
2335	AMEX	GVAL	Tue, Jun 20, 2023	20.85	20.85	20.64	20.72
2334	AMEX	GVAL	Fri, Jun 16, 2023	20.97	21.00	20.90	20.94
2333	AMEX	GVAL	Thu, Jun 15, 2023	20.86	21.01	20.80	20.97
2332	AMEX	GVAL	Wed, Jun 14, 2023	20.71	20.89	20.66	20.74
2331	AMEX	GVAL	Tue, Jun 13, 2023	20.55	20.65	20.48	20.59
2330	AMEX	GVAL	Mon, Jun 12, 2023	20.42	20.54	20.41	20.50
2329	AMEX	GVAL	Fri, Jun 9, 2023	20.50	20.58	20.48	20.57
2328	AMEX	GVAL	Thu, Jun 8, 2023	20.36	20.65	20.29	20.52
2327	AMEX	GVAL	Wed, Jun 7, 2023	20.37	20.50	20.32	20.40
2326	AMEX	GVAL	Tue, Jun 6, 2023	20.37	20.50	20.26	20.49
2325	AMEX	GVAL	Mon, Jun 5, 2023	20.23	20.41	20.20	20.39
2324	AMEX	GVAL	Fri, Jun 2, 2023	20.31	20.42	20.25	20.39
2323	AMEX	GVAL	Thu, Jun 1, 2023	19.92	19.99	19.82	19.99
2322	AMEX	GVAL	Wed, May 31, 2023	19.75	19.84	19.55	19.68
2321	AMEX	GVAL	Tue, May 30, 2023	19.94	20.05	19.87	20.01
2320	AMEX	GVAL	Fri, May 26, 2023	20.14	20.36	20.13	20.26
2319	AMEX	GVAL	Thu, May 25, 2023	20.18	20.18	20.02	20.10
2318	AMEX	GVAL	Wed, May 24, 2023	20.21	20.34	20.16	20.25
2317	AMEX	GVAL	Tue, May 23, 2023	20.44	20.56	20.39	20.48
2316	AMEX	GVAL	Mon, May 22, 2023	20.60	20.77	20.56	20.66
2315	AMEX	GVAL	Fri, May 19, 2023	20.56	20.63	20.50	20.52
2314	AMEX	GVAL	Thu, May 18, 2023	20.50	20.56	20.35	20.48
2313	AMEX	GVAL	Wed, May 17, 2023	20.40	20.68	20.38	20.58
2312	AMEX	GVAL	Tue, May 16, 2023	20.69	20.70	20.51	20.56
2311	AMEX	GVAL	Mon, May 15, 2023	20.62	20.72	20.62	20.72
2310	AMEX	GVAL	Fri, May 12, 2023	20.73	20.73	20.53	20.66
2309	AMEX	GVAL	Thu, May 11, 2023	20.59	20.77	20.52	20.71
2308	AMEX	GVAL	Wed, May 10, 2023	20.92	20.92	20.76	20.78
2307	AMEX	GVAL	Tue, May 9, 2023	20.85	20.90	20.76	20.80
2306	AMEX	GVAL	Mon, May 8, 2023	20.89	20.90	20.87	20.88
2305	AMEX	GVAL	Fri, May 5, 2023	20.81	20.87	20.71	20.87
2304	AMEX	GVAL	Thu, May 4, 2023	20.42	20.51	20.39	20.39
2303	AMEX	GVAL	Wed, May 3, 2023	20.39	20.60	20.26	20.49
2302	AMEX	GVAL	Tue, May 2, 2023	20.50	20.50	20.31	20.34
2301	AMEX	GVAL	Mon, May 1, 2023	20.66	20.80	20.59	20.59
2300	AMEX	GVAL	Fri, Apr 28, 2023	20.75	20.79	20.61	20.67
2299	AMEX	GVAL	Thu, Apr 27, 2023	20.76	20.83	20.76	20.83
2298	AMEX	GVAL	Wed, Apr 26, 2023	20.57	20.60	20.56	20.58
2297	AMEX	GVAL	Tue, Apr 25, 2023	20.65	20.72	20.50	20.54
2296	AMEX	GVAL	Mon, Apr 24, 2023	20.70	20.81	20.65	20.71
2295	AMEX	GVAL	Fri, Apr 21, 2023	20.71	20.84	20.69	20.74
2294	AMEX	GVAL	Thu, Apr 20, 2023	20.80	20.99	20.69	20.82
2293	AMEX	GVAL	Wed, Apr 19, 2023	20.99	21.04	20.96	20.96
2292	AMEX	GVAL	Tue, Apr 18, 2023	20.92	21.06	20.88	21.04
2291	AMEX	GVAL	Mon, Apr 17, 2023	20.95	20.95	20.76	20.91
2290	AMEX	GVAL	Fri, Apr 14, 2023	20.93	21.01	20.92	21.01
2289	AMEX	GVAL	Thu, Apr 13, 2023	20.97	21.20	20.97	21.07
2288	AMEX	GVAL	Wed, Apr 12, 2023	20.81	20.96	20.81	20.88
2287	AMEX	GVAL	Tue, Apr 11, 2023	20.86	20.86	20.54	20.68
2286	AMEX	GVAL	Mon, Apr 10, 2023	20.35	20.54	20.35	20.50
2285	AMEX	GVAL	Thu, Apr 6, 2023	20.31	20.52	20.31	20.50
2284	AMEX	GVAL	Wed, Apr 5, 2023	20.58	20.58	20.30	20.36
2283	AMEX	GVAL	Tue, Apr 4, 2023	20.46	20.55	20.42	20.55
2282	AMEX	GVAL	Mon, Apr 3, 2023	20.52	20.54	20.32	20.49
2281	AMEX	GVAL	Fri, Mar 31, 2023	20.31	20.36	20.22	20.30
2280	AMEX	GVAL	Thu, Mar 30, 2023	20.25	20.40	20.22	20.22
2279	AMEX	GVAL	Wed, Mar 29, 2023	19.86	20.09	19.86	20.09
2278	AMEX	GVAL	Tue, Mar 28, 2023	19.67	19.95	19.65	19.77
2277	AMEX	GVAL	Mon, Mar 27, 2023	19.63	19.70	19.55	19.66
2276	AMEX	GVAL	Fri, Mar 24, 2023	19.61	19.61	19.39	19.61
2275	AMEX	GVAL	Thu, Mar 23, 2023	19.91	20.09	19.74	19.79
2274	AMEX	GVAL	Wed, Mar 22, 2023	19.93	20.23	19.88	19.81
2273	AMEX	GVAL	Tue, Mar 21, 2023	19.93	20.06	19.82	20.00
2272	AMEX	GVAL	Mon, Mar 20, 2023	19.48	19.77	19.48	19.69
2271	AMEX	GVAL	Fri, Mar 17, 2023	19.63	19.63	19.47	19.52
2270	AMEX	GVAL	Thu, Mar 16, 2023	19.25	19.91	19.17	19.87
2269	AMEX	GVAL	Wed, Mar 15, 2023	19.50	19.91	19.37	19.54
2268	AMEX	GVAL	Tue, Mar 14, 2023	20.09	20.42	20.09	20.17
2267	AMEX	GVAL	Mon, Mar 13, 2023	20.22	20.37	20.08	20.13
2266	AMEX	GVAL	Fri, Mar 10, 2023	20.58	20.74	20.40	20.52
2265	AMEX	GVAL	Thu, Mar 9, 2023	20.75	20.87	20.58	20.58
2264	AMEX	GVAL	Wed, Mar 8, 2023	20.65	20.98	20.65	20.84
2263	AMEX	GVAL	Tue, Mar 7, 2023	21.10	21.10	20.49	20.53
2262	AMEX	GVAL	Mon, Mar 6, 2023	20.91	21.10	20.89	21.08
2261	AMEX	GVAL	Fri, Mar 3, 2023	20.65	20.85	20.65	20.78
2260	AMEX	GVAL	Thu, Mar 2, 2023	20.79	20.79	20.60	20.68
2259	AMEX	GVAL	Wed, Mar 1, 2023	20.63	20.85	20.63	20.75
2258	AMEX	GVAL	Tue, Feb 28, 2023	20.55	20.79	20.51	20.54
2257	AMEX	GVAL	Mon, Feb 27, 2023	20.36	20.60	20.36	20.52
2256	AMEX	GVAL	Fri, Feb 24, 2023	20.32	20.38	20.11	20.28
2255	AMEX	GVAL	Thu, Feb 23, 2023	20.48	20.97	20.38	20.53
2254	AMEX	GVAL	Wed, Feb 22, 2023	20.36	20.52	20.36	20.41
2253	AMEX	GVAL	Tue, Feb 21, 2023	20.76	20.76	20.56	20.56
2252	AMEX	GVAL	Fri, Feb 17, 2023	20.65	20.81	20.65	20.79
2251	AMEX	GVAL	Thu, Feb 16, 2023	20.61	20.85	20.56	20.70
2250	AMEX	GVAL	Wed, Feb 15, 2023	20.64	20.82	20.49	20.75
2249	AMEX	GVAL	Tue, Feb 14, 2023	20.35	20.69	20.35	20.60
2248	AMEX	GVAL	Mon, Feb 13, 2023	20.13	20.44	20.13	20.36
2247	AMEX	GVAL	Fri, Feb 10, 2023	20.17	20.40	20.12	20.31
2246	AMEX	GVAL	Thu, Feb 9, 2023	20.44	20.59	20.25	20.31
2245	AMEX	GVAL	Wed, Feb 8, 2023	20.18	20.46	20.18	20.31
2244	AMEX	GVAL	Tue, Feb 7, 2023	20.32	20.42	20.12	20.36
2243	AMEX	GVAL	Mon, Feb 6, 2023	20.52	20.52	20.25	20.41
2242	AMEX	GVAL	Fri, Feb 3, 2023	20.61	20.77	20.54	20.63
2241	AMEX	GVAL	Thu, Feb 2, 2023	20.97	21.00	20.57	20.69
2240	AMEX	GVAL	Wed, Feb 1, 2023	20.74	20.82	20.53	20.77
2239	AMEX	GVAL	Tue, Jan 31, 2023	20.71	20.88	20.53	20.88
2238	AMEX	GVAL	Mon, Jan 30, 2023	20.84	20.84	20.69	20.72
2237	AMEX	GVAL	Fri, Jan 27, 2023	20.96	21.05	20.81	20.88
2236	AMEX	GVAL	Thu, Jan 26, 2023	21.00	21.10	20.72	21.06
2235	AMEX	GVAL	Wed, Jan 25, 2023	20.78	21.10	20.78	21.05
2234	AMEX	GVAL	Tue, Jan 24, 2023	20.90	21.00	20.86	20.96
2233	AMEX	GVAL	Mon, Jan 23, 2023	21.01	21.09	20.80	21.02
2232	AMEX	GVAL	Fri, Jan 20, 2023	20.69	20.94	20.59	20.93
2231	AMEX	GVAL	Thu, Jan 19, 2023	20.49	20.68	20.47	20.60
2230	AMEX	GVAL	Wed, Jan 18, 2023	20.64	20.65	20.51	20.63
2229	AMEX	GVAL	Tue, Jan 17, 2023	20.71	20.75	20.46	20.64
2228	AMEX	GVAL	Fri, Jan 13, 2023	20.31	20.50	20.30	20.48
2227	AMEX	GVAL	Thu, Jan 12, 2023	20.32	20.50	20.20	20.45
2226	AMEX	GVAL	Wed, Jan 11, 2023	20.15	20.26	20.10	20.19
2225	AMEX	GVAL	Tue, Jan 10, 2023	20.32	20.32	20.15	20.22
2224	AMEX	GVAL	Mon, Jan 9, 2023	20.14	20.34	20.14	20.20
2223	AMEX	GVAL	Fri, Jan 6, 2023	19.99	20.32	19.97	20.32
2222	AMEX	GVAL	Thu, Jan 5, 2023	19.86	19.86	19.58	19.77
2221	AMEX	GVAL	Wed, Jan 4, 2023	20.03	20.10	19.93	20.07
2220	AMEX	GVAL	Tue, Jan 3, 2023	20.06	20.06	19.80	19.86
2219	AMEX	GVAL	Fri, Dec 30, 2022	20.06	20.06	19.96	20.04
2218	AMEX	GVAL	Thu, Dec 29, 2022	19.91	20.10	19.91	20.02
2217	AMEX	GVAL	Wed, Dec 28, 2022	19.62	19.82	19.62	19.69
2216	AMEX	GVAL	Tue, Dec 27, 2022	19.90	19.90	19.74	19.80
2215	AMEX	GVAL	Fri, Dec 23, 2022	19.70	19.91	19.70	19.91
2214	AMEX	GVAL	Thu, Dec 22, 2022	19.73	19.81	19.65	19.81
2213	AMEX	GVAL	Wed, Dec 21, 2022	19.77	19.89	19.77	19.79
2212	AMEX	GVAL	Tue, Dec 20, 2022	19.70	19.80	19.70	19.73
2211	AMEX	GVAL	Mon, Dec 19, 2022	19.54	19.69	19.54	19.69
2210	AMEX	GVAL	Fri, Dec 16, 2022	19.28	19.42	19.28	19.42
2209	AMEX	GVAL	Thu, Dec 15, 2022	19.43	19.48	19.40	19.45
2208	AMEX	GVAL	Wed, Dec 14, 2022	19.49	19.54	19.42	19.46
2207	AMEX	GVAL	Tue, Dec 13, 2022	19.77	19.79	19.47	19.63
2206	AMEX	GVAL	Mon, Dec 12, 2022	19.38	19.43	19.31	19.43
2205	AMEX	GVAL	Fri, Dec 9, 2022	19.14	19.38	19.14	19.26
2204	AMEX	GVAL	Thu, Dec 8, 2022	19.21	19.26	19.12	19.17
2203	AMEX	GVAL	Wed, Dec 7, 2022	19.22	19.33	19.13	19.19
2202	AMEX	GVAL	Tue, Dec 6, 2022	19.27	19.39	19.23	19.32
2201	AMEX	GVAL	Mon, Dec 5, 2022	19.55	19.57	19.27	19.37
2200	AMEX	GVAL	Fri, Dec 2, 2022	19.64	19.64	19.45	19.55
2199	AMEX	GVAL	Thu, Dec 1, 2022	19.73	19.80	19.64	19.75
2198	AMEX	GVAL	Wed, Nov 30, 2022	19.43	19.62	19.34	19.62
2197	AMEX	GVAL	Tue, Nov 29, 2022	19.26	19.42	19.15	19.36
2196	AMEX	GVAL	Mon, Nov 28, 2022	19.18	19.20	19.10	19.12
2195	AMEX	GVAL	Fri, Nov 25, 2022	19.09	19.20	19.09	19.20
2194	AMEX	GVAL	Wed, Nov 23, 2022	18.92	19.15	18.92	19.09
2193	AMEX	GVAL	Tue, Nov 22, 2022	18.72	19.00	18.72	19.00
2192	AMEX	GVAL	Mon, Nov 21, 2022	18.42	18.65	18.42	18.64
2191	AMEX	GVAL	Fri, Nov 18, 2022	18.57	18.69	18.55	18.59
2190	AMEX	GVAL	Thu, Nov 17, 2022	18.72	18.79	18.49	18.64
2189	AMEX	GVAL	Wed, Nov 16, 2022	18.83	18.94	18.83	18.84
2188	AMEX	GVAL	Tue, Nov 15, 2022	18.93	19.05	18.89	18.90
2187	AMEX	GVAL	Mon, Nov 14, 2022	18.78	18.89	18.78	18.78
2186	AMEX	GVAL	Fri, Nov 11, 2022	18.67	18.91	18.67	18.82
2185	AMEX	GVAL	Thu, Nov 10, 2022	18.37	18.59	18.37	18.59
2184	AMEX	GVAL	Wed, Nov 9, 2022	18.33	18.42	18.03	18.03
2183	AMEX	GVAL	Tue, Nov 8, 2022	18.14	18.40	18.13	18.34
2182	AMEX	GVAL	Mon, Nov 7, 2022	18.16	18.29	18.10	18.18
2181	AMEX	GVAL	Fri, Nov 4, 2022	17.83	18.08	17.82	18.07
2180	AMEX	GVAL	Thu, Nov 3, 2022	17.09	17.44	17.09	17.40
2179	AMEX	GVAL	Wed, Nov 2, 2022	17.57	17.78	17.43	17.43
2178	AMEX	GVAL	Tue, Nov 1, 2022	17.67	17.78	17.60	17.68
2177	AMEX	GVAL	Mon, Oct 31, 2022	17.44	17.54	17.38	17.54
2176	AMEX	GVAL	Fri, Oct 28, 2022	17.53	17.53	17.32	17.44
2175	AMEX	GVAL	Thu, Oct 27, 2022	17.58	17.61	17.51	17.51
2174	AMEX	GVAL	Wed, Oct 26, 2022	17.49	17.60	17.42	17.53
2173	AMEX	GVAL	Tue, Oct 25, 2022	17.27	17.40	17.27	17.28
2172	AMEX	GVAL	Mon, Oct 24, 2022	17.29	17.29	17.11	17.21
2171	AMEX	GVAL	Fri, Oct 21, 2022	16.97	17.34	16.97	17.33
2170	AMEX	GVAL	Thu, Oct 20, 2022	16.99	17.32	16.99	17.01
2169	AMEX	GVAL	Wed, Oct 19, 2022	16.86	16.96	16.75	16.85
2168	AMEX	GVAL	Tue, Oct 18, 2022	17.00	17.00	16.75	16.89
2167	AMEX	GVAL	Mon, Oct 17, 2022	16.89	16.92	16.85	16.91
2166	AMEX	GVAL	Fri, Oct 14, 2022	16.58	16.64	16.35	16.35
2165	AMEX	GVAL	Thu, Oct 13, 2022	16.25	16.66	16.23	16.61
2164	AMEX	GVAL	Wed, Oct 12, 2022	16.39	16.41	16.26	16.26
2163	AMEX	GVAL	Tue, Oct 11, 2022	16.49	16.75	16.40	16.43
2162	AMEX	GVAL	Mon, Oct 10, 2022	16.63	16.71	16.53	16.61
2161	AMEX	GVAL	Fri, Oct 7, 2022	16.69	16.85	16.61	16.68
2160	AMEX	GVAL	Thu, Oct 6, 2022	16.95	16.98	16.90	16.90
2159	AMEX	GVAL	Wed, Oct 5, 2022	16.88	17.14	16.88	17.04
2158	AMEX	GVAL	Tue, Oct 4, 2022	17.17	17.40	17.03	17.09
2157	AMEX	GVAL	Mon, Oct 3, 2022	16.50	16.75	16.41	16.71
2156	AMEX	GVAL	Fri, Sep 30, 2022	16.10	16.17	16.03	16.03
2155	AMEX	GVAL	Thu, Sep 29, 2022	15.98	16.10	15.90	16.07
2154	AMEX	GVAL	Wed, Sep 28, 2022	16.11	16.37	16.11	16.33
2153	AMEX	GVAL	Tue, Sep 27, 2022	16.39	16.45	16.11	16.19
2152	AMEX	GVAL	Mon, Sep 26, 2022	16.43	16.57	16.13	16.25
2151	AMEX	GVAL	Fri, Sep 23, 2022	16.84	16.84	16.60	16.72
2150	AMEX	GVAL	Thu, Sep 22, 2022	17.40	17.44	17.28	17.42
2149	AMEX	GVAL	Wed, Sep 21, 2022	17.65	17.68	17.35	17.30
2148	AMEX	GVAL	Tue, Sep 20, 2022	17.80	17.85	17.70	17.75
2147	AMEX	GVAL	Mon, Sep 19, 2022	17.65	18.01	17.65	18.01
2146	AMEX	GVAL	Fri, Sep 16, 2022	18.03	18.07	17.94	18.07
2145	AMEX	GVAL	Thu, Sep 15, 2022	18.30	18.34	18.18	18.18
2144	AMEX	GVAL	Wed, Sep 14, 2022	18.50	18.56	18.45	18.52
2143	AMEX	GVAL	Tue, Sep 13, 2022	18.99	18.99	18.60	18.60
2142	AMEX	GVAL	Mon, Sep 12, 2022	19.10	19.40	19.10	19.37
2141	AMEX	GVAL	Fri, Sep 9, 2022	18.63	18.93	18.63	18.89
2140	AMEX	GVAL	Thu, Sep 8, 2022	18.31	18.44	18.31	18.42
2139	AMEX	GVAL	Wed, Sep 7, 2022	18.05	18.34	18.05	18.32
2138	AMEX	GVAL	Tue, Sep 6, 2022	18.32	19.40	17.63	17.80
2137	AMEX	GVAL	Fri, Sep 2, 2022	18.16	18.17	17.98	18.12
2136	AMEX	GVAL	Thu, Sep 1, 2022	18.05	18.05	17.50	17.85
2135	AMEX	GVAL	Wed, Aug 31, 2022	18.15	18.17	18.07	18.07
2134	AMEX	GVAL	Tue, Aug 30, 2022	18.37	18.37	18.07	18.08
2133	AMEX	GVAL	Mon, Aug 29, 2022	18.27	18.39	18.20	18.34
2132	AMEX	GVAL	Fri, Aug 26, 2022	18.58	18.58	18.12	18.20
2131	AMEX	GVAL	Thu, Aug 25, 2022	18.30	18.38	18.20	18.33
2130	AMEX	GVAL	Wed, Aug 24, 2022	18.22	18.22	18.12	18.17
2129	AMEX	GVAL	Tue, Aug 23, 2022	18.25	18.42	18.25	18.38
2128	AMEX	GVAL	Mon, Aug 22, 2022	18.20	18.20	18.10	18.13
2127	AMEX	GVAL	Fri, Aug 19, 2022	18.28	18.39	18.21	18.30
2126	AMEX	GVAL	Thu, Aug 18, 2022	18.60	18.67	18.42	18.51
2125	AMEX	GVAL	Wed, Aug 17, 2022	18.48	18.81	18.48	18.72
2124	AMEX	GVAL	Tue, Aug 16, 2022	18.61	18.74	18.58	18.72
2123	AMEX	GVAL	Mon, Aug 15, 2022	18.50	18.70	18.50	18.65
2122	AMEX	GVAL	Fri, Aug 12, 2022	18.69	18.86	18.69	18.86
2121	AMEX	GVAL	Thu, Aug 11, 2022	18.79	18.89	18.70	18.70
2120	AMEX	GVAL	Wed, Aug 10, 2022	18.60	18.79	18.58	18.71
2119	AMEX	GVAL	Tue, Aug 9, 2022	18.47	18.47	18.37	18.37
2118	AMEX	GVAL	Mon, Aug 8, 2022	18.16	18.44	18.16	18.34
2117	AMEX	GVAL	Fri, Aug 5, 2022	17.82	18.12	17.82	18.05
2116	AMEX	GVAL	Thu, Aug 4, 2022	18.03	18.14	17.95	18.07
2115	AMEX	GVAL	Wed, Aug 3, 2022	17.94	18.01	17.75	17.95
2114	AMEX	GVAL	Tue, Aug 2, 2022	17.97	18.00	17.78	17.79
2113	AMEX	GVAL	Mon, Aug 1, 2022	18.00	18.11	17.97	18.04
2112	AMEX	GVAL	Fri, Jul 29, 2022	17.96	18.07	17.88	18.07
2111	AMEX	GVAL	Thu, Jul 28, 2022	17.86	17.95	17.70	17.90
2110	AMEX	GVAL	Wed, Jul 27, 2022	17.73	17.83	17.44	17.79
2109	AMEX	GVAL	Tue, Jul 26, 2022	17.66	17.72	17.49	17.53
2108	AMEX	GVAL	Mon, Jul 25, 2022	17.72	17.79	17.59	17.71
2107	AMEX	GVAL	Fri, Jul 22, 2022	17.73	17.73	17.48	17.50
2106	AMEX	GVAL	Thu, Jul 21, 2022	17.36	17.57	17.36	17.56
2105	AMEX	GVAL	Wed, Jul 20, 2022	17.53	17.53	17.43	17.52
2104	AMEX	GVAL	Tue, Jul 19, 2022	17.61	17.69	17.47	17.59
2103	AMEX	GVAL	Mon, Jul 18, 2022	17.40	17.74	17.19	17.21
2102	AMEX	GVAL	Fri, Jul 15, 2022	16.81	17.00	16.81	16.93
2101	AMEX	GVAL	Thu, Jul 14, 2022	16.53	16.63	16.42	16.58
2100	AMEX	GVAL	Wed, Jul 13, 2022	16.90	17.01	16.80	16.92
2099	AMEX	GVAL	Tue, Jul 12, 2022	17.00	17.05	16.91	16.91
2098	AMEX	GVAL	Mon, Jul 11, 2022	17.09	17.26	17.07	17.07
2097	AMEX	GVAL	Fri, Jul 8, 2022	17.48	17.55	17.20	17.38
2096	AMEX	GVAL	Thu, Jul 7, 2022	17.29	17.46	17.27	17.37
2095	AMEX	GVAL	Wed, Jul 6, 2022	17.17	17.19	16.95	17.05
2094	AMEX	GVAL	Tue, Jul 5, 2022	17.47	17.52	17.11	17.27
2093	AMEX	GVAL	Fri, Jul 1, 2022	17.90	17.99	17.75	17.99
2092	AMEX	GVAL	Thu, Jun 30, 2022	18.16	18.18	17.92	18.04
2091	AMEX	GVAL	Wed, Jun 29, 2022	18.42	18.44	18.24	18.26
2090	AMEX	GVAL	Tue, Jun 28, 2022	18.39	18.63	18.22	18.34
2089	AMEX	GVAL	Mon, Jun 27, 2022	18.30	18.35	18.30	18.30
2088	AMEX	GVAL	Fri, Jun 24, 2022	18.19	18.29	18.14	18.29
2087	AMEX	GVAL	Thu, Jun 23, 2022	18.48	18.48	17.91	18.00
2086	AMEX	GVAL	Wed, Jun 22, 2022	19.03	19.09	19.00	18.42
2085	AMEX	GVAL	Tue, Jun 21, 2022	19.15	19.35	19.15	19.18
2084	AMEX	GVAL	Fri, Jun 17, 2022	19.34	19.34	19.09	19.15
2083	AMEX	GVAL	Thu, Jun 16, 2022	19.13	19.19	19.08	19.17
2082	AMEX	GVAL	Wed, Jun 15, 2022	19.43	19.55	19.36	19.55
2081	AMEX	GVAL	Tue, Jun 14, 2022	19.44	19.49	19.15	19.16
2080	AMEX	GVAL	Mon, Jun 13, 2022	19.55	19.55	19.28	19.36
2079	AMEX	GVAL	Fri, Jun 10, 2022	20.40	20.40	19.94	20.01
2078	AMEX	GVAL	Thu, Jun 9, 2022	20.59	20.64	20.48	20.52
2077	AMEX	GVAL	Wed, Jun 8, 2022	21.00	21.10	20.82	20.84
2076	AMEX	GVAL	Tue, Jun 7, 2022	20.99	21.17	20.99	21.11
2075	AMEX	GVAL	Mon, Jun 6, 2022	21.14	21.14	21.02	21.04
2074	AMEX	GVAL	Fri, Jun 3, 2022	20.96	21.10	20.96	21.03
2073	AMEX	GVAL	Thu, Jun 2, 2022	21.06	21.25	20.97	21.23
2072	AMEX	GVAL	Wed, Jun 1, 2022	21.20	21.20	20.87	20.97
2071	AMEX	GVAL	Tue, May 31, 2022	21.16	21.16	21.05	21.09
2070	AMEX	GVAL	Fri, May 27, 2022	20.98	20.98	20.90	20.95
2069	AMEX	GVAL	Thu, May 26, 2022	20.85	20.95	20.84	20.90
2068	AMEX	GVAL	Wed, May 25, 2022	20.55	20.77	20.55	20.68
2067	AMEX	GVAL	Tue, May 24, 2022	20.50	20.65	20.44	20.63
2066	AMEX	GVAL	Mon, May 23, 2022	20.45	20.60	20.45	20.58
2065	AMEX	GVAL	Fri, May 20, 2022	20.08	20.15	19.91	20.11
2064	AMEX	GVAL	Thu, May 19, 2022	19.79	20.08	19.79	19.99
2063	AMEX	GVAL	Wed, May 18, 2022	20.09	20.09	19.64	19.65
2062	AMEX	GVAL	Tue, May 17, 2022	19.94	20.10	19.94	20.10
2061	AMEX	GVAL	Mon, May 16, 2022	19.54	19.80	19.39	19.73
2060	AMEX	GVAL	Fri, May 13, 2022	19.23	19.69	19.23	19.68
2059	AMEX	GVAL	Thu, May 12, 2022	19.28	19.28	19.03	19.11
2058	AMEX	GVAL	Wed, May 11, 2022	19.64	19.75	19.38	19.38
2057	AMEX	GVAL	Tue, May 10, 2022	19.62	19.71	19.44	19.57
2056	AMEX	GVAL	Mon, May 9, 2022	19.69	19.77	19.56	19.56
2055	AMEX	GVAL	Fri, May 6, 2022	19.77	19.93	19.77	19.89
2054	AMEX	GVAL	Thu, May 5, 2022	20.41	20.41	19.99	20.05
2053	AMEX	GVAL	Wed, May 4, 2022	20.26	20.75	20.18	20.70
2052	AMEX	GVAL	Tue, May 3, 2022	20.26	20.42	20.06	20.31
2051	AMEX	GVAL	Mon, May 2, 2022	20.27	20.27	19.93	20.09
2050	AMEX	GVAL	Fri, Apr 29, 2022	20.60	20.60	20.30	20.32
2049	AMEX	GVAL	Thu, Apr 28, 2022	20.38	20.65	20.35	20.64
2048	AMEX	GVAL	Wed, Apr 27, 2022	20.57	20.57	20.28	20.41
2047	AMEX	GVAL	Tue, Apr 26, 2022	20.78	20.78	20.33	20.33
2046	AMEX	GVAL	Mon, Apr 25, 2022	20.76	20.90	20.57	20.79
2045	AMEX	GVAL	Fri, Apr 22, 2022	21.36	21.36	20.91	20.91
2044	AMEX	GVAL	Thu, Apr 21, 2022	21.69	21.81	21.33	21.34
2043	AMEX	GVAL	Wed, Apr 20, 2022	21.53	21.62	21.53	21.58
2042	AMEX	GVAL	Tue, Apr 19, 2022	21.41	21.50	21.39	21.47
2041	AMEX	GVAL	Mon, Apr 18, 2022	21.39	21.66	21.39	21.46
2040	AMEX	GVAL	Thu, Apr 14, 2022	21.57	21.58	21.44	21.44
2039	AMEX	GVAL	Wed, Apr 13, 2022	21.53	21.60	21.43	21.60
2038	AMEX	GVAL	Tue, Apr 12, 2022	21.53	21.66	21.33	21.34
2037	AMEX	GVAL	Mon, Apr 11, 2022	21.36	21.55	21.23	21.35
2036	AMEX	GVAL	Fri, Apr 8, 2022	21.28	21.38	21.22	21.25
2035	AMEX	GVAL	Thu, Apr 7, 2022	21.17	21.32	21.11	21.17
2034	AMEX	GVAL	Wed, Apr 6, 2022	21.05	21.22	21.05	21.17
2033	AMEX	GVAL	Tue, Apr 5, 2022	21.37	21.51	21.25	21.26
2032	AMEX	GVAL	Mon, Apr 4, 2022	21.43	21.61	21.41	21.41
2031	AMEX	GVAL	Fri, Apr 1, 2022	21.30	21.50	21.30	21.46
2030	AMEX	GVAL	Thu, Mar 31, 2022	21.39	21.45	21.08	21.22
2029	AMEX	GVAL	Wed, Mar 30, 2022	21.36	21.55	21.36	21.40
2028	AMEX	GVAL	Tue, Mar 29, 2022	21.40	21.55	21.34	21.44
2027	AMEX	GVAL	Mon, Mar 28, 2022	20.90	21.06	20.86	21.03
2026	AMEX	GVAL	Fri, Mar 25, 2022	20.84	20.93	20.80	20.90
2025	AMEX	GVAL	Thu, Mar 24, 2022	20.69	20.92	20.69	20.87
2024	AMEX	GVAL	Wed, Mar 23, 2022	20.90	21.01	20.84	20.67
2023	AMEX	GVAL	Tue, Mar 22, 2022	21.08	21.19	21.08	21.14
2022	AMEX	GVAL	Mon, Mar 21, 2022	20.82	20.91	20.71	20.83
2021	AMEX	GVAL	Fri, Mar 18, 2022	20.60	20.84	20.60	20.80
2020	AMEX	GVAL	Thu, Mar 17, 2022	20.62	20.99	20.62	20.88
2019	AMEX	GVAL	Wed, Mar 16, 2022	20.41	20.65	20.38	20.63
2018	AMEX	GVAL	Tue, Mar 15, 2022	20.10	20.13	19.96	20.13
2017	AMEX	GVAL	Mon, Mar 14, 2022	20.22	20.22	19.74	19.92
2016	AMEX	GVAL	Fri, Mar 11, 2022	19.94	20.13	19.65	19.69
2015	AMEX	GVAL	Thu, Mar 10, 2022	19.92	19.92	19.52	19.70
2014	AMEX	GVAL	Wed, Mar 9, 2022	19.70	20.09	19.70	19.84
2013	AMEX	GVAL	Tue, Mar 8, 2022	19.00	19.75	19.00	19.25
2012	AMEX	GVAL	Mon, Mar 7, 2022	19.18	19.55	18.70	18.83
2011	AMEX	GVAL	Fri, Mar 4, 2022	20.18	20.30	19.16	19.33
2010	AMEX	GVAL	Thu, Mar 3, 2022	20.58	21.28	19.87	20.00
2009	AMEX	GVAL	Wed, Mar 2, 2022	20.44	20.73	20.14	20.59
2008	AMEX	GVAL	Tue, Mar 1, 2022	21.09	21.09	20.10	20.27
2007	AMEX	GVAL	Mon, Feb 28, 2022	21.03	21.24	20.70	21.11
2006	AMEX	GVAL	Fri, Feb 25, 2022	21.54	21.79	21.18	21.79
2005	AMEX	GVAL	Thu, Feb 24, 2022	20.27	21.10	20.13	21.00
2004	AMEX	GVAL	Wed, Feb 23, 2022	22.66	22.76	22.23	22.23
2003	AMEX	GVAL	Tue, Feb 22, 2022	22.65	23.14	22.38	22.58
2002	AMEX	GVAL	Fri, Feb 18, 2022	23.34	23.34	23.17	23.17
2001	AMEX	GVAL	Thu, Feb 17, 2022	23.58	23.63	23.35	23.35
2000	AMEX	GVAL	Wed, Feb 16, 2022	23.78	23.96	23.78	23.92
1999	AMEX	GVAL	Tue, Feb 15, 2022	23.72	23.78	23.63	23.77
1998	AMEX	GVAL	Mon, Feb 14, 2022	23.35	23.35	23.10	23.20
1997	AMEX	GVAL	Fri, Feb 11, 2022	23.94	24.01	22.98	23.30
1996	AMEX	GVAL	Thu, Feb 10, 2022	24.22	24.44	24.01	24.05
1995	AMEX	GVAL	Wed, Feb 9, 2022	24.08	24.25	24.08	24.24
1994	AMEX	GVAL	Tue, Feb 8, 2022	23.73	23.89	23.69	23.85
1993	AMEX	GVAL	Mon, Feb 7, 2022	23.63	23.63	23.49	23.52
1992	AMEX	GVAL	Fri, Feb 4, 2022	23.48	23.50	23.42	23.50
1991	AMEX	GVAL	Thu, Feb 3, 2022	23.62	23.66	23.49	23.49
1990	AMEX	GVAL	Wed, Feb 2, 2022	23.61	23.74	23.56	23.60
1989	AMEX	GVAL	Tue, Feb 1, 2022	23.30	23.49	23.30	23.49
1988	AMEX	GVAL	Mon, Jan 31, 2022	23.13	23.30	23.07	23.26
1987	AMEX	GVAL	Fri, Jan 28, 2022	22.88	23.01	22.88	23.00
1986	AMEX	GVAL	Thu, Jan 27, 2022	22.99	23.07	22.85	22.86
1985	AMEX	GVAL	Wed, Jan 26, 2022	23.07	23.16	22.68	22.77
1984	AMEX	GVAL	Tue, Jan 25, 2022	22.67	22.95	22.60	22.85
1983	AMEX	GVAL	Mon, Jan 24, 2022	22.87	22.93	22.22	22.78
1982	AMEX	GVAL	Fri, Jan 21, 2022	23.47	23.47	23.31	23.35
1981	AMEX	GVAL	Thu, Jan 20, 2022	23.71	23.86	23.52	23.56
1980	AMEX	GVAL	Wed, Jan 19, 2022	23.73	23.81	23.69	23.69
1979	AMEX	GVAL	Tue, Jan 18, 2022	23.50	23.70	23.50	23.50
1978	AMEX	GVAL	Fri, Jan 14, 2022	23.86	23.92	23.81	23.89
1977	AMEX	GVAL	Thu, Jan 13, 2022	24.05	24.08	23.92	23.92
1976	AMEX	GVAL	Wed, Jan 12, 2022	23.93	24.14	23.93	24.11
1975	AMEX	GVAL	Tue, Jan 11, 2022	23.46	23.80	23.46	23.80
1974	AMEX	GVAL	Mon, Jan 10, 2022	23.37	23.37	23.14	23.33
1973	AMEX	GVAL	Fri, Jan 7, 2022	23.25	23.48	23.25	23.43
1972	AMEX	GVAL	Thu, Jan 6, 2022	23.19	23.23	23.12	23.13
1971	AMEX	GVAL	Wed, Jan 5, 2022	23.36	23.39	23.01	23.01
1970	AMEX	GVAL	Tue, Jan 4, 2022	23.32	23.32	23.26	23.28
1969	AMEX	GVAL	Mon, Jan 3, 2022	23.27	23.39	23.15	23.18
1968	AMEX	GVAL	Fri, Dec 31, 2021	23.02	23.14	22.98	22.98
1967	AMEX	GVAL	Thu, Dec 30, 2021	23.05	23.05	23.00	23.00
1966	AMEX	GVAL	Wed, Dec 29, 2021	23.01	23.10	23.00	23.04
1965	AMEX	GVAL	Tue, Dec 28, 2021	23.11	23.11	23.03	23.03
1964	AMEX	GVAL	Mon, Dec 27, 2021	22.98	23.12	22.98	23.07
1963	AMEX	GVAL	Thu, Dec 23, 2021	22.61	22.89	22.57	22.85
1962	AMEX	GVAL	Wed, Dec 22, 2021	22.58	22.58	22.39	22.53
1961	AMEX	GVAL	Tue, Dec 21, 2021	22.46	22.61	22.46	22.42
1960	AMEX	GVAL	Mon, Dec 20, 2021	21.94	22.29	21.70	22.29
1959	AMEX	GVAL	Fri, Dec 17, 2021	22.42	22.56	22.20	22.20
1958	AMEX	GVAL	Thu, Dec 16, 2021	22.74	22.75	22.56	22.65
1957	AMEX	GVAL	Wed, Dec 15, 2021	22.40	22.57	22.32	22.56
1956	AMEX	GVAL	Tue, Dec 14, 2021	22.60	22.60	22.39	22.45
1955	AMEX	GVAL	Mon, Dec 13, 2021	22.75	22.75	22.57	22.57
1954	AMEX	GVAL	Fri, Dec 10, 2021	22.76	22.86	22.76	22.81
1953	AMEX	GVAL	Thu, Dec 9, 2021	22.88	22.88	22.79	22.80
1952	AMEX	GVAL	Wed, Dec 8, 2021	23.05	23.06	22.98	23.00
1951	AMEX	GVAL	Tue, Dec 7, 2021	22.96	23.00	22.93	22.98
1950	AMEX	GVAL	Mon, Dec 6, 2021	22.58	22.74	22.57	22.67
1949	AMEX	GVAL	Fri, Dec 3, 2021	22.60	22.60	22.43	22.52
1948	AMEX	GVAL	Thu, Dec 2, 2021	22.61	22.64	22.52	22.57
1947	AMEX	GVAL	Wed, Dec 1, 2021	22.82	22.82	22.35	22.35
1946	AMEX	GVAL	Tue, Nov 30, 2021	22.31	22.43	22.10	22.34
1945	AMEX	GVAL	Mon, Nov 29, 2021	22.45	22.45	22.15	22.26
1944	AMEX	GVAL	Fri, Nov 26, 2021	22.35	22.35	22.04	22.05
1943	AMEX	GVAL	Wed, Nov 24, 2021	22.87	22.97	22.87	22.96
1942	AMEX	GVAL	Tue, Nov 23, 2021	22.90	23.04	22.90	22.97
1941	AMEX	GVAL	Mon, Nov 22, 2021	22.91	23.11	22.91	22.97
1940	AMEX	GVAL	Fri, Nov 19, 2021	23.00	23.21	22.92	22.94
1939	AMEX	GVAL	Thu, Nov 18, 2021	23.36	23.40	23.27	23.39
1938	AMEX	GVAL	Wed, Nov 17, 2021	23.56	23.56	23.48	23.51
1937	AMEX	GVAL	Tue, Nov 16, 2021	23.80	23.80	23.59	23.62
1936	AMEX	GVAL	Mon, Nov 15, 2021	24.15	24.15	23.93	23.93
1935	AMEX	GVAL	Fri, Nov 12, 2021	24.09	24.09	23.97	23.97
1934	AMEX	GVAL	Thu, Nov 11, 2021	24.23	24.27	24.13	24.16
1933	AMEX	GVAL	Wed, Nov 10, 2021	24.49	24.49	24.18	24.21
1932	AMEX	GVAL	Tue, Nov 9, 2021	24.75	24.75	24.55	24.55
1931	AMEX	GVAL	Mon, Nov 8, 2021	24.41	24.57	24.41	24.54
1930	AMEX	GVAL	Fri, Nov 5, 2021	24.41	24.41	24.25	24.36
1929	AMEX	GVAL	Thu, Nov 4, 2021	24.23	24.24	24.18	24.23
1928	AMEX	GVAL	Wed, Nov 3, 2021	24.14	24.37	24.01	24.29
1927	AMEX	GVAL	Tue, Nov 2, 2021	24.24	24.24	24.09	24.09
1926	AMEX	GVAL	Mon, Nov 1, 2021	24.13	24.32	24.13	24.29
1925	AMEX	GVAL	Fri, Oct 29, 2021	24.13	24.16	23.94	24.06
1924	AMEX	GVAL	Thu, Oct 28, 2021	24.16	24.22	24.15	24.16
1923	AMEX	GVAL	Wed, Oct 27, 2021	24.17	24.17	24.07	24.07
1922	AMEX	GVAL	Tue, Oct 26, 2021	24.28	24.30	24.20	24.21
1921	AMEX	GVAL	Mon, Oct 25, 2021	24.12	24.34	24.12	24.24
1920	AMEX	GVAL	Fri, Oct 22, 2021	24.01	24.04	23.96	24.04
1919	AMEX	GVAL	Thu, Oct 21, 2021	24.06	24.06	23.94	24.02
1918	AMEX	GVAL	Wed, Oct 20, 2021	24.19	24.28	24.15	24.25
1917	AMEX	GVAL	Tue, Oct 19, 2021	24.10	24.17	24.10	24.17
1916	AMEX	GVAL	Mon, Oct 18, 2021	24.14	24.20	24.02	24.16
1915	AMEX	GVAL	Fri, Oct 15, 2021	24.08	24.12	24.05	24.11
1914	AMEX	GVAL	Thu, Oct 14, 2021	24.06	24.11	23.97	24.08
1913	AMEX	GVAL	Wed, Oct 13, 2021	24.05	24.08	23.86	24.06
1912	AMEX	GVAL	Tue, Oct 12, 2021	24.00	24.12	23.94	24.06
1911	AMEX	GVAL	Mon, Oct 11, 2021	23.94	24.13	23.94	24.00
1910	AMEX	GVAL	Fri, Oct 8, 2021	23.75	23.81	23.75	23.80
1909	AMEX	GVAL	Thu, Oct 7, 2021	23.61	23.72	23.60	23.72
1908	AMEX	GVAL	Wed, Oct 6, 2021	23.45	23.65	23.45	23.65
1907	AMEX	GVAL	Tue, Oct 5, 2021	23.54	23.69	23.51	23.69
1906	AMEX	GVAL	Mon, Oct 4, 2021	23.55	23.60	23.34	23.46
1905	AMEX	GVAL	Fri, Oct 1, 2021	23.36	23.57	23.31	23.56
1904	AMEX	GVAL	Thu, Sep 30, 2021	23.20	23.33	23.13	23.18
1903	AMEX	GVAL	Wed, Sep 29, 2021	23.08	23.29	23.08	23.10
1902	AMEX	GVAL	Tue, Sep 28, 2021	23.21	23.31	23.04	23.14
1901	AMEX	GVAL	Mon, Sep 27, 2021	23.30	23.63	23.30	23.55
1900	AMEX	GVAL	Fri, Sep 24, 2021	23.18	23.38	23.18	23.35
1899	AMEX	GVAL	Thu, Sep 23, 2021	23.43	23.66	23.40	23.58
1898	AMEX	GVAL	Wed, Sep 22, 2021	23.31	23.65	23.31	23.49
1897	AMEX	GVAL	Tue, Sep 21, 2021	23.22	23.27	23.10	23.26
1896	AMEX	GVAL	Mon, Sep 20, 2021	23.35	23.35	23.07	23.15
1895	AMEX	GVAL	Fri, Sep 17, 2021	23.83	23.83	23.64	23.74
1894	AMEX	GVAL	Thu, Sep 16, 2021	24.09	24.09	23.85	23.99
1893	AMEX	GVAL	Wed, Sep 15, 2021	24.06	24.30	24.06	24.25
1892	AMEX	GVAL	Tue, Sep 14, 2021	24.39	24.39	24.05	24.05
1891	AMEX	GVAL	Mon, Sep 13, 2021	24.02	24.23	24.00	24.15
1890	AMEX	GVAL	Fri, Sep 10, 2021	23.96	24.20	23.84	23.92
1889	AMEX	GVAL	Thu, Sep 9, 2021	23.81	23.93	23.80	23.84
1888	AMEX	GVAL	Wed, Sep 8, 2021	23.95	23.99	23.91	23.92
1887	AMEX	GVAL	Tue, Sep 7, 2021	24.00	24.25	24.00	24.16
1886	AMEX	GVAL	Fri, Sep 3, 2021	24.09	24.10	24.08	24.09
1885	AMEX	GVAL	Thu, Sep 2, 2021	24.22	24.23	24.12	24.13
1884	AMEX	GVAL	Wed, Sep 1, 2021	24.04	24.17	23.99	24.12
1883	AMEX	GVAL	Tue, Aug 31, 2021	23.88	23.95	23.83	23.91
1882	AMEX	GVAL	Mon, Aug 30, 2021	23.75	23.88	23.75	23.86
1881	AMEX	GVAL	Fri, Aug 27, 2021	23.60	23.75	23.58	23.75
1880	AMEX	GVAL	Thu, Aug 26, 2021	23.63	23.63	23.52	23.53
1879	AMEX	GVAL	Wed, Aug 25, 2021	23.53	23.73	23.53	23.71
1878	AMEX	GVAL	Tue, Aug 24, 2021	23.57	23.67	23.57	23.67
1877	AMEX	GVAL	Mon, Aug 23, 2021	23.47	23.65	23.47	23.58
1876	AMEX	GVAL	Fri, Aug 20, 2021	23.30	23.30	23.23	23.26
1875	AMEX	GVAL	Thu, Aug 19, 2021	23.29	23.42	23.25	23.26
1874	AMEX	GVAL	Wed, Aug 18, 2021	23.53	23.66	23.51	23.56
1873	AMEX	GVAL	Tue, Aug 17, 2021	23.56	23.57	23.40	23.52
1872	AMEX	GVAL	Mon, Aug 16, 2021	23.52	23.69	23.52	23.65
1871	AMEX	GVAL	Fri, Aug 13, 2021	23.67	23.75	23.51	23.69
1870	AMEX	GVAL	Thu, Aug 12, 2021	23.48	23.61	23.48	23.57
1869	AMEX	GVAL	Wed, Aug 11, 2021	23.47	23.47	23.43	23.45
1868	AMEX	GVAL	Tue, Aug 10, 2021	23.27	23.35	23.27	23.35
1867	AMEX	GVAL	Mon, Aug 9, 2021	23.24	23.30	23.23	23.25
1866	AMEX	GVAL	Fri, Aug 6, 2021	23.26	23.26	23.14	23.19
1865	AMEX	GVAL	Thu, Aug 5, 2021	23.38	23.43	23.31	23.31
1864	AMEX	GVAL	Wed, Aug 4, 2021	23.27	23.43	23.25	23.30
1863	AMEX	GVAL	Tue, Aug 3, 2021	23.31	23.31	23.19	23.26
1862	AMEX	GVAL	Mon, Aug 2, 2021	23.27	23.34	23.08	23.15
1861	AMEX	GVAL	Fri, Jul 30, 2021	23.22	23.22	23.02	23.14
1860	AMEX	GVAL	Thu, Jul 29, 2021	23.28	23.30	23.23	23.23
1859	AMEX	GVAL	Wed, Jul 28, 2021	22.87	22.98	22.80	22.98
1858	AMEX	GVAL	Tue, Jul 27, 2021	22.63	22.78	22.63	22.73
1857	AMEX	GVAL	Mon, Jul 26, 2021	22.68	22.81	22.68	22.76
1856	AMEX	GVAL	Fri, Jul 23, 2021	22.69	22.69	22.58	22.59
1855	AMEX	GVAL	Thu, Jul 22, 2021	22.65	22.68	22.52	22.60
1854	AMEX	GVAL	Wed, Jul 21, 2021	22.55	22.57	22.46	22.52
1853	AMEX	GVAL	Tue, Jul 20, 2021	22.14	22.31	22.11	22.25
1852	AMEX	GVAL	Mon, Jul 19, 2021	22.24	22.24	22.01	22.10
1851	AMEX	GVAL	Fri, Jul 16, 2021	22.83	22.83	22.56	22.56
1850	AMEX	GVAL	Thu, Jul 15, 2021	22.79	22.80	22.65	22.76
1849	AMEX	GVAL	Wed, Jul 14, 2021	22.89	23.00	22.85	22.91
1848	AMEX	GVAL	Tue, Jul 13, 2021	22.87	23.02	22.78	22.79
1847	AMEX	GVAL	Mon, Jul 12, 2021	23.00	23.02	22.97	23.02
1846	AMEX	GVAL	Fri, Jul 9, 2021	22.94	23.12	22.94	23.08
1845	AMEX	GVAL	Thu, Jul 8, 2021	22.73	22.87	22.58	22.75
1844	AMEX	GVAL	Wed, Jul 7, 2021	22.90	23.03	22.86	22.97
1843	AMEX	GVAL	Tue, Jul 6, 2021	23.35	23.41	22.87	22.92
1842	AMEX	GVAL	Fri, Jul 2, 2021	23.11	23.22	23.03	23.22
1841	AMEX	GVAL	Thu, Jul 1, 2021	22.85	23.16	22.85	23.11
1840	AMEX	GVAL	Wed, Jun 30, 2021	22.95	23.06	22.84	22.93
1839	AMEX	GVAL	Tue, Jun 29, 2021	23.23	23.23	23.05	23.14
1838	AMEX	GVAL	Mon, Jun 28, 2021	23.40	23.44	23.21	23.25
1837	AMEX	GVAL	Fri, Jun 25, 2021	23.61	23.61	23.41	23.41
1836	AMEX	GVAL	Thu, Jun 24, 2021	23.43	23.52	23.43	23.51
1835	AMEX	GVAL	Wed, Jun 23, 2021	23.76	23.76	23.63	23.25
1834	AMEX	GVAL	Tue, Jun 22, 2021	23.53	23.64	23.42	23.64
1833	AMEX	GVAL	Mon, Jun 21, 2021	23.43	23.55	23.43	23.55
1832	AMEX	GVAL	Fri, Jun 18, 2021	23.42	23.43	23.30	23.30
1831	AMEX	GVAL	Thu, Jun 17, 2021	23.90	23.90	23.68	23.70
1830	AMEX	GVAL	Wed, Jun 16, 2021	24.18	24.27	24.01	24.04
1829	AMEX	GVAL	Tue, Jun 15, 2021	24.36	24.36	24.25	24.26
1828	AMEX	GVAL	Mon, Jun 14, 2021	24.48	24.49	24.42	24.45
1827	AMEX	GVAL	Fri, Jun 11, 2021	24.43	24.45	24.24	24.26
1826	AMEX	GVAL	Thu, Jun 10, 2021	24.39	24.44	24.31	24.43
1825	AMEX	GVAL	Wed, Jun 9, 2021	24.30	24.34	24.24	24.25
1824	AMEX	GVAL	Tue, Jun 8, 2021	24.40	24.40	24.22	24.35
1823	AMEX	GVAL	Mon, Jun 7, 2021	24.42	24.46	24.34	24.36
1822	AMEX	GVAL	Fri, Jun 4, 2021	24.18	24.33	24.18	24.33
1821	AMEX	GVAL	Thu, Jun 3, 2021	24.25	24.25	24.08	24.13
1820	AMEX	GVAL	Wed, Jun 2, 2021	24.37	24.40	24.32	24.37
1819	AMEX	GVAL	Tue, Jun 1, 2021	24.35	24.39	24.18	24.30
1818	AMEX	GVAL	Fri, May 28, 2021	23.94	24.13	23.92	24.06
1817	AMEX	GVAL	Thu, May 27, 2021	23.74	23.90	23.74	23.88
1816	AMEX	GVAL	Wed, May 26, 2021	23.74	23.74	23.66	23.73
1815	AMEX	GVAL	Tue, May 25, 2021	23.77	23.80	23.66	23.75
1814	AMEX	GVAL	Mon, May 24, 2021	23.78	23.83	23.68	23.77
1813	AMEX	GVAL	Fri, May 21, 2021	23.67	23.75	23.60	23.61
1812	AMEX	GVAL	Thu, May 20, 2021	23.57	23.65	23.57	23.63
1811	AMEX	GVAL	Wed, May 19, 2021	23.59	23.59	23.35	23.55
1810	AMEX	GVAL	Tue, May 18, 2021	23.82	23.91	23.82	23.82
1809	AMEX	GVAL	Mon, May 17, 2021	23.82	23.82	23.61	23.68
1808	AMEX	GVAL	Fri, May 14, 2021	23.67	23.81	23.49	23.78
1807	AMEX	GVAL	Thu, May 13, 2021	23.42	23.52	23.39	23.51
1806	AMEX	GVAL	Wed, May 12, 2021	23.61	23.61	23.31	23.31
1805	AMEX	GVAL	Tue, May 11, 2021	23.71	23.82	23.57	23.82
1804	AMEX	GVAL	Mon, May 10, 2021	23.86	23.99	23.86	23.92
1803	AMEX	GVAL	Fri, May 7, 2021	23.70	23.85	23.70	23.77
1802	AMEX	GVAL	Thu, May 6, 2021	23.29	23.42	23.29	23.38
1801	AMEX	GVAL	Wed, May 5, 2021	23.25	23.17	23.11	23.15
1800	AMEX	GVAL	Tue, May 4, 2021	22.99	23.05	22.91	23.04
1799	AMEX	GVAL	Mon, May 3, 2021	23.12	23.20	23.08	23.19
1798	AMEX	GVAL	Fri, Apr 30, 2021	23.14	23.15	22.84	22.90
1797	AMEX	GVAL	Thu, Apr 29, 2021	23.29	23.48	23.24	23.28
1796	AMEX	GVAL	Wed, Apr 28, 2021	23.25	23.30	23.16	23.21
1795	AMEX	GVAL	Tue, Apr 27, 2021	23.11	23.29	23.11	23.12
1794	AMEX	GVAL	Mon, Apr 26, 2021	23.17	23.26	23.15	23.22
1793	AMEX	GVAL	Fri, Apr 23, 2021	22.93	23.05	22.90	23.02
1792	AMEX	GVAL	Thu, Apr 22, 2021	22.99	23.10	22.75	22.90
1791	AMEX	GVAL	Wed, Apr 21, 2021	22.77	23.06	22.77	23.02
1790	AMEX	GVAL	Tue, Apr 20, 2021	23.16	23.17	22.85	22.97
1789	AMEX	GVAL	Mon, Apr 19, 2021	23.31	23.35	23.22	23.25
1788	AMEX	GVAL	Fri, Apr 16, 2021	23.05	23.24	23.05	23.24
1787	AMEX	GVAL	Thu, Apr 15, 2021	23.00	23.26	23.00	23.02
1786	AMEX	GVAL	Wed, Apr 14, 2021	22.85	22.98	22.85	22.93
1785	AMEX	GVAL	Tue, Apr 13, 2021	22.71	22.88	22.69	22.83
1784	AMEX	GVAL	Mon, Apr 12, 2021	22.72	22.91	22.67	22.71
1783	AMEX	GVAL	Fri, Apr 9, 2021	22.67	22.68	22.62	22.66
1782	AMEX	GVAL	Thu, Apr 8, 2021	22.71	22.71	22.59	22.61
1781	AMEX	GVAL	Wed, Apr 7, 2021	22.60	22.76	22.57	22.65
1780	AMEX	GVAL	Tue, Apr 6, 2021	22.52	22.60	22.49	22.59
1779	AMEX	GVAL	Mon, Apr 5, 2021	22.64	22.77	22.50	22.58
1778	AMEX	GVAL	Thu, Apr 1, 2021	22.36	22.36	22.19	22.36
1777	AMEX	GVAL	Wed, Mar 31, 2021	22.20	22.40	22.08	22.15
1776	AMEX	GVAL	Tue, Mar 30, 2021	22.09	22.17	22.07	22.11
1775	AMEX	GVAL	Mon, Mar 29, 2021	21.95	22.08	21.91	22.07
1774	AMEX	GVAL	Fri, Mar 26, 2021	21.99	22.09	21.91	22.07
1773	AMEX	GVAL	Thu, Mar 25, 2021	21.80	21.92	21.67	21.92
1772	AMEX	GVAL	Wed, Mar 24, 2021	21.96	22.03	21.84	21.82
1771	AMEX	GVAL	Tue, Mar 23, 2021	22.03	22.04	21.85	21.92
1770	AMEX	GVAL	Mon, Mar 22, 2021	22.36	22.36	22.16	22.19
1769	AMEX	GVAL	Fri, Mar 19, 2021	22.51	22.62	22.41	22.62
1768	AMEX	GVAL	Thu, Mar 18, 2021	22.58	22.73	22.48	22.48
1767	AMEX	GVAL	Wed, Mar 17, 2021	22.52	22.71	22.31	22.63
1766	AMEX	GVAL	Tue, Mar 16, 2021	22.70	22.78	22.46	22.67
1765	AMEX	GVAL	Mon, Mar 15, 2021	22.87	22.91	22.53	22.82
1764	AMEX	GVAL	Fri, Mar 12, 2021	22.55	22.83	22.55	22.83
1763	AMEX	GVAL	Thu, Mar 11, 2021	22.71	22.72	22.54	22.67
1762	AMEX	GVAL	Wed, Mar 10, 2021	22.60	22.67	22.55	22.56
1761	AMEX	GVAL	Tue, Mar 9, 2021	22.51	22.57	22.37	22.47
1760	AMEX	GVAL	Mon, Mar 8, 2021	22.18	22.34	22.14	22.17
1759	AMEX	GVAL	Fri, Mar 5, 2021	22.33	22.33	21.91	22.24
1758	AMEX	GVAL	Thu, Mar 4, 2021	22.23	22.35	21.96	21.96
1757	AMEX	GVAL	Wed, Mar 3, 2021	22.14	22.19	21.99	22.06
1756	AMEX	GVAL	Tue, Mar 2, 2021	22.15	22.28	22.10	22.19
1755	AMEX	GVAL	Mon, Mar 1, 2021	22.22	22.26	22.15	22.18
1754	AMEX	GVAL	Fri, Feb 26, 2021	21.89	21.90	21.73	21.79
1753	AMEX	GVAL	Thu, Feb 25, 2021	22.40	22.40	21.91	21.92
1752	AMEX	GVAL	Wed, Feb 24, 2021	22.08	22.32	21.95	22.32
1751	AMEX	GVAL	Tue, Feb 23, 2021	21.98	22.16	21.97	22.08
1750	AMEX	GVAL	Mon, Feb 22, 2021	22.02	22.28	22.02	22.22
1749	AMEX	GVAL	Fri, Feb 19, 2021	22.15	22.36	22.15	22.17
1748	AMEX	GVAL	Thu, Feb 18, 2021	21.95	22.10	21.90	22.06
1747	AMEX	GVAL	Wed, Feb 17, 2021	22.06	22.23	22.00	22.23
1746	AMEX	GVAL	Tue, Feb 16, 2021	22.08	22.17	21.93	22.15
1745	AMEX	GVAL	Fri, Feb 12, 2021	21.87	21.94	21.87	21.91
1744	AMEX	GVAL	Thu, Feb 11, 2021	21.90	22.00	21.89	21.90
1743	AMEX	GVAL	Wed, Feb 10, 2021	21.95	21.97	21.81	21.85
1742	AMEX	GVAL	Tue, Feb 9, 2021	22.02	22.02	21.79	21.93
1741	AMEX	GVAL	Mon, Feb 8, 2021	21.69	22.00	21.69	21.85
1740	AMEX	GVAL	Fri, Feb 5, 2021	21.42	21.65	21.42	21.56
1739	AMEX	GVAL	Thu, Feb 4, 2021	21.32	21.47	21.30	21.37
1738	AMEX	GVAL	Wed, Feb 3, 2021	21.34	21.52	21.30	21.37
1737	AMEX	GVAL	Tue, Feb 2, 2021	21.25	21.63	21.25	21.31
1736	AMEX	GVAL	Mon, Feb 1, 2021	21.16	21.19	21.06	21.19
1735	AMEX	GVAL	Fri, Jan 29, 2021	21.12	21.15	20.91	20.93
1734	AMEX	GVAL	Thu, Jan 28, 2021	21.12	21.21	21.11	21.11
1733	AMEX	GVAL	Wed, Jan 27, 2021	21.31	21.31	21.00	21.00
1732	AMEX	GVAL	Tue, Jan 26, 2021	21.57	21.62	21.48	21.59
1731	AMEX	GVAL	Mon, Jan 25, 2021	21.45	21.55	21.45	21.48
1730	AMEX	GVAL	Fri, Jan 22, 2021	21.75	21.85	21.55	21.66
1729	AMEX	GVAL	Thu, Jan 21, 2021	22.09	22.11	21.96	22.04
1728	AMEX	GVAL	Wed, Jan 20, 2021	22.05	22.17	22.01	22.15
1727	AMEX	GVAL	Tue, Jan 19, 2021	22.17	22.17	21.94	22.08
1726	AMEX	GVAL	Fri, Jan 15, 2021	22.01	22.03	21.80	21.95
1725	AMEX	GVAL	Thu, Jan 14, 2021	22.03	22.15	22.03	22.15
1724	AMEX	GVAL	Wed, Jan 13, 2021	22.15	22.15	22.12	22.14
1723	AMEX	GVAL	Tue, Jan 12, 2021	21.99	22.19	21.99	22.17
1722	AMEX	GVAL	Mon, Jan 11, 2021	22.05	22.20	22.05	22.12
1721	AMEX	GVAL	Fri, Jan 8, 2021	22.41	22.50	22.32	22.46
1720	AMEX	GVAL	Thu, Jan 7, 2021	22.39	22.44	22.13	22.32
1719	AMEX	GVAL	Wed, Jan 6, 2021	21.96	22.24	21.96	22.15
1718	AMEX	GVAL	Tue, Jan 5, 2021	21.59	21.78	21.59	21.70
1717	AMEX	GVAL	Mon, Jan 4, 2021	21.87	21.87	21.45	21.51
1716	AMEX	GVAL	Thu, Dec 31, 2020	21.48	21.48	21.37	21.38
1715	AMEX	GVAL	Wed, Dec 30, 2020	21.47	21.59	21.40	21.45
1714	AMEX	GVAL	Tue, Dec 29, 2020	21.51	21.51	21.33	21.50
1713	AMEX	GVAL	Mon, Dec 28, 2020	21.10	21.59	21.10	21.36
1712	AMEX	GVAL	Thu, Dec 24, 2020	20.94	20.98	20.93	20.98
1711	AMEX	GVAL	Wed, Dec 23, 2020	20.93	21.06	20.93	20.98
1710	AMEX	GVAL	Tue, Dec 22, 2020	20.82	20.82	20.77	20.69
1709	AMEX	GVAL	Mon, Dec 21, 2020	20.64	20.92	20.64	20.87
1708	AMEX	GVAL	Fri, Dec 18, 2020	21.23	21.32	21.17	21.23
1707	AMEX	GVAL	Thu, Dec 17, 2020	21.32	21.43	21.21	21.41
1706	AMEX	GVAL	Wed, Dec 16, 2020	21.01	21.17	21.01	21.15
1705	AMEX	GVAL	Tue, Dec 15, 2020	20.90	21.05	20.90	21.00
1704	AMEX	GVAL	Mon, Dec 14, 2020	21.01	21.01	20.78	20.87
1703	AMEX	GVAL	Fri, Dec 11, 2020	20.77	20.81	20.65	20.74
1702	AMEX	GVAL	Thu, Dec 10, 2020	20.84	20.91	20.80	20.87
1701	AMEX	GVAL	Wed, Dec 9, 2020	20.81	20.93	20.59	20.77
1700	AMEX	GVAL	Tue, Dec 8, 2020	20.62	20.69	20.52	20.69
1699	AMEX	GVAL	Mon, Dec 7, 2020	20.58	20.73	20.55	20.60
1698	AMEX	GVAL	Fri, Dec 4, 2020	20.44	20.78	20.44	20.64
1697	AMEX	GVAL	Thu, Dec 3, 2020	20.29	20.39	20.25	20.28
1696	AMEX	GVAL	Wed, Dec 2, 2020	20.03	20.21	20.03	20.09
1695	AMEX	GVAL	Tue, Dec 1, 2020	19.97	20.07	19.97	20.00
1694	AMEX	GVAL	Mon, Nov 30, 2020	19.81	19.88	19.52	19.52
1693	AMEX	GVAL	Fri, Nov 27, 2020	20.00	20.07	19.95	19.95
1692	AMEX	GVAL	Wed, Nov 25, 2020	19.77	19.91	19.75	19.83
1691	AMEX	GVAL	Tue, Nov 24, 2020	19.58	19.79	19.55	19.77
1690	AMEX	GVAL	Mon, Nov 23, 2020	19.49	19.49	19.33	19.35
1689	AMEX	GVAL	Fri, Nov 20, 2020	19.40	19.42	19.28	19.35
1688	AMEX	GVAL	Thu, Nov 19, 2020	19.40	19.40	19.22	19.29
1687	AMEX	GVAL	Wed, Nov 18, 2020	19.29	19.43	19.29	19.29
1686	AMEX	GVAL	Tue, Nov 17, 2020	18.88	19.29	18.88	19.22
1685	AMEX	GVAL	Mon, Nov 16, 2020	18.91	19.15	18.91	19.13
1684	AMEX	GVAL	Fri, Nov 13, 2020	18.66	18.76	18.55	18.72
1683	AMEX	GVAL	Thu, Nov 12, 2020	18.65	18.69	18.50	18.51
1682	AMEX	GVAL	Wed, Nov 11, 2020	18.56	18.69	18.50	18.66
1681	AMEX	GVAL	Tue, Nov 10, 2020	18.18	18.45	18.18	18.37
1680	AMEX	GVAL	Mon, Nov 9, 2020	17.99	18.19	17.99	18.02
1679	AMEX	GVAL	Fri, Nov 6, 2020	17.22	17.26	17.17	17.21
1678	AMEX	GVAL	Thu, Nov 5, 2020	16.97	17.15	16.92	17.08
1677	AMEX	GVAL	Wed, Nov 4, 2020	16.71	16.84	16.70	16.72
1676	AMEX	GVAL	Tue, Nov 3, 2020	16.65	16.76	16.42	16.68
1675	AMEX	GVAL	Mon, Nov 2, 2020	16.01	16.16	16.01	16.14
1674	AMEX	GVAL	Fri, Oct 30, 2020	15.88	15.92	15.80	15.86
1673	AMEX	GVAL	Thu, Oct 29, 2020	16.00	16.02	15.89	15.96
1672	AMEX	GVAL	Wed, Oct 28, 2020	16.25	16.30	16.01	16.08
1671	AMEX	GVAL	Tue, Oct 27, 2020	16.88	16.92	16.65	16.66
1670	AMEX	GVAL	Mon, Oct 26, 2020	17.00	17.03	16.82	16.89
1669	AMEX	GVAL	Fri, Oct 23, 2020	17.13	17.27	17.08	17.22
1668	AMEX	GVAL	Thu, Oct 22, 2020	17.04	17.14	17.01	17.12
1667	AMEX	GVAL	Wed, Oct 21, 2020	17.13	17.30	17.13	17.19
1666	AMEX	GVAL	Tue, Oct 20, 2020	17.16	17.31	17.16	17.28
1665	AMEX	GVAL	Mon, Oct 19, 2020	17.24	17.30	17.08	17.08
1664	AMEX	GVAL	Fri, Oct 16, 2020	17.04	17.08	17.01	17.08
1663	AMEX	GVAL	Thu, Oct 15, 2020	16.98	16.98	16.84	16.94
1662	AMEX	GVAL	Wed, Oct 14, 2020	17.32	17.33	17.22	17.32
1661	AMEX	GVAL	Tue, Oct 13, 2020	17.43	17.43	17.16	17.26
1660	AMEX	GVAL	Mon, Oct 12, 2020	17.55	17.55	17.47	17.52
1659	AMEX	GVAL	Fri, Oct 9, 2020	17.48	17.52	17.44	17.47
1658	AMEX	GVAL	Thu, Oct 8, 2020	17.34	17.47	17.34	17.41
1657	AMEX	GVAL	Wed, Oct 7, 2020	17.51	17.54	17.30	17.37
1656	AMEX	GVAL	Tue, Oct 6, 2020	17.61	17.61	17.23	17.32
1655	AMEX	GVAL	Mon, Oct 5, 2020	17.38	17.41	17.26	17.33
1654	AMEX	GVAL	Fri, Oct 2, 2020	17.08	17.18	17.08	17.13
1653	AMEX	GVAL	Thu, Oct 1, 2020	17.16	17.30	17.16	17.24
1652	AMEX	GVAL	Wed, Sep 30, 2020	17.09	17.27	17.05	17.23
1651	AMEX	GVAL	Tue, Sep 29, 2020	17.12	17.12	16.98	17.01
1650	AMEX	GVAL	Mon, Sep 28, 2020	17.06	17.21	17.05	17.17
1649	AMEX	GVAL	Fri, Sep 25, 2020	16.81	16.96	16.81	16.96
1648	AMEX	GVAL	Thu, Sep 24, 2020	16.77	16.97	16.77	16.90
1647	AMEX	GVAL	Wed, Sep 23, 2020	17.28	17.28	16.89	16.77
1646	AMEX	GVAL	Tue, Sep 22, 2020	17.40	17.50	17.24	17.30
1645	AMEX	GVAL	Mon, Sep 21, 2020	17.77	17.77	17.28	17.46
1644	AMEX	GVAL	Fri, Sep 18, 2020	18.09	18.13	18.00	18.00
1643	AMEX	GVAL	Thu, Sep 17, 2020	18.17	18.21	18.10	18.21
1642	AMEX	GVAL	Wed, Sep 16, 2020	18.13	18.19	18.13	18.13
1641	AMEX	GVAL	Tue, Sep 15, 2020	18.17	18.25	18.17	18.25
1640	AMEX	GVAL	Mon, Sep 14, 2020	18.21	18.21	18.14	18.14
1639	AMEX	GVAL	Fri, Sep 11, 2020	18.04	18.12	18.04	18.08
1638	AMEX	GVAL	Thu, Sep 10, 2020	18.22	18.37	18.04	18.04
1637	AMEX	GVAL	Wed, Sep 9, 2020	18.02	18.22	18.00	18.08
1636	AMEX	GVAL	Tue, Sep 8, 2020	17.73	17.93	17.73	17.81
1635	AMEX	GVAL	Fri, Sep 4, 2020	18.07	18.08	17.80	18.05
1634	AMEX	GVAL	Thu, Sep 3, 2020	18.24	18.24	17.93	17.94
1633	AMEX	GVAL	Wed, Sep 2, 2020	18.05	18.08	18.04	18.06
1632	AMEX	GVAL	Tue, Sep 1, 2020	18.25	18.25	18.04	18.14
1631	AMEX	GVAL	Mon, Aug 31, 2020	18.20	18.21	18.05	18.05
1630	AMEX	GVAL	Fri, Aug 28, 2020	18.30	18.34	18.27	18.31
1629	AMEX	GVAL	Thu, Aug 27, 2020	18.19	18.19	18.03	18.04
1628	AMEX	GVAL	Wed, Aug 26, 2020	18.19	18.20	18.07	18.19
1627	AMEX	GVAL	Tue, Aug 25, 2020	18.33	18.33	18.11	18.18
1626	AMEX	GVAL	Mon, Aug 24, 2020	18.25	18.30	18.25	18.26
1625	AMEX	GVAL	Fri, Aug 21, 2020	18.06	18.06	18.00	18.03
1624	AMEX	GVAL	Thu, Aug 20, 2020	18.17	18.21	18.14	18.15
1623	AMEX	GVAL	Wed, Aug 19, 2020	18.39	18.44	18.26	18.26
1622	AMEX	GVAL	Tue, Aug 18, 2020	18.45	18.45	18.31	18.35
1621	AMEX	GVAL	Mon, Aug 17, 2020	18.22	18.37	18.22	18.26
1620	AMEX	GVAL	Fri, Aug 14, 2020	18.30	18.39	18.30	18.37
1619	AMEX	GVAL	Thu, Aug 13, 2020	18.31	18.45	18.31	18.39
1618	AMEX	GVAL	Wed, Aug 12, 2020	18.33	18.45	18.24	18.43
1617	AMEX	GVAL	Tue, Aug 11, 2020	18.25	18.39	18.16	18.16
1616	AMEX	GVAL	Mon, Aug 10, 2020	18.22	18.22	17.98	17.99
1615	AMEX	GVAL	Fri, Aug 7, 2020	17.77	18.01	17.77	17.89
1614	AMEX	GVAL	Thu, Aug 6, 2020	18.09	18.09	17.98	18.05
1613	AMEX	GVAL	Wed, Aug 5, 2020	18.35	18.37	18.17	18.22
1612	AMEX	GVAL	Tue, Aug 4, 2020	17.89	18.12	17.89	18.12
1611	AMEX	GVAL	Mon, Aug 3, 2020	17.78	17.99	17.77	17.90
1610	AMEX	GVAL	Fri, Jul 31, 2020	17.90	17.97	17.69	17.71
1609	AMEX	GVAL	Thu, Jul 30, 2020	17.88	18.03	17.86	18.01
1608	AMEX	GVAL	Wed, Jul 29, 2020	18.34	18.41	18.27	18.37
1607	AMEX	GVAL	Tue, Jul 28, 2020	18.51	18.51	18.30	18.41
1606	AMEX	GVAL	Mon, Jul 27, 2020	18.41	18.63	18.41	18.54
1605	AMEX	GVAL	Fri, Jul 24, 2020	18.50	18.53	18.36	18.45
1604	AMEX	GVAL	Thu, Jul 23, 2020	18.61	18.61	18.42	18.49
1603	AMEX	GVAL	Wed, Jul 22, 2020	18.58	18.62	18.57	18.60
1602	AMEX	GVAL	Tue, Jul 21, 2020	18.47	18.50	18.47	18.50
1601	AMEX	GVAL	Mon, Jul 20, 2020	18.27	18.42	18.27	18.40
1600	AMEX	GVAL	Fri, Jul 17, 2020	18.20	18.32	18.20	18.29
1599	AMEX	GVAL	Thu, Jul 16, 2020	18.23	18.29	18.21	18.23
1598	AMEX	GVAL	Wed, Jul 15, 2020	18.18	18.38	18.18	18.22
1597	AMEX	GVAL	Tue, Jul 14, 2020	18.06	18.15	18.02	18.14
1596	AMEX	GVAL	Mon, Jul 13, 2020	18.08	18.18	17.95	17.95
1595	AMEX	GVAL	Fri, Jul 10, 2020	18.11	18.11	17.98	18.06
1594	AMEX	GVAL	Thu, Jul 9, 2020	18.38	18.38	17.98	18.06
1593	AMEX	GVAL	Wed, Jul 8, 2020	18.12	18.32	18.12	18.32
1592	AMEX	GVAL	Tue, Jul 7, 2020	18.17	18.23	18.01	18.14
1591	AMEX	GVAL	Mon, Jul 6, 2020	18.49	18.49	18.24	18.45
1590	AMEX	GVAL	Thu, Jul 2, 2020	17.95	18.19	17.95	18.02
1589	AMEX	GVAL	Wed, Jul 1, 2020	17.72	17.73	17.65	17.72
1588	AMEX	GVAL	Tue, Jun 30, 2020	17.59	17.64	17.54	17.59
1587	AMEX	GVAL	Mon, Jun 29, 2020	17.53	17.65	17.49	17.65
1586	AMEX	GVAL	Fri, Jun 26, 2020	17.70	17.73	17.49	17.50
1585	AMEX	GVAL	Thu, Jun 25, 2020	17.53	17.83	17.53	17.83
1584	AMEX	GVAL	Wed, Jun 24, 2020	18.04	18.14	17.77	17.67
1583	AMEX	GVAL	Tue, Jun 23, 2020	18.27	18.36	18.16	18.17
1582	AMEX	GVAL	Mon, Jun 22, 2020	18.00	18.11	18.00	18.09
1581	AMEX	GVAL	Fri, Jun 19, 2020	18.10	18.10	17.83	17.87
1580	AMEX	GVAL	Thu, Jun 18, 2020	17.86	17.92	17.81	17.91
1579	AMEX	GVAL	Wed, Jun 17, 2020	18.08	18.08	17.83	17.87
1578	AMEX	GVAL	Tue, Jun 16, 2020	18.24	18.36	18.03	18.07
1577	AMEX	GVAL	Mon, Jun 15, 2020	17.48	18.00	17.46	17.89
1576	AMEX	GVAL	Fri, Jun 12, 2020	18.10	18.12	17.73	17.91
1575	AMEX	GVAL	Thu, Jun 11, 2020	17.89	17.93	17.50	17.50
1574	AMEX	GVAL	Wed, Jun 10, 2020	18.70	18.75	18.48	18.57
1573	AMEX	GVAL	Tue, Jun 9, 2020	18.69	18.74	18.67	18.73
1572	AMEX	GVAL	Mon, Jun 8, 2020	19.00	19.09	18.88	19.09
1571	AMEX	GVAL	Fri, Jun 5, 2020	18.86	18.88	18.68	18.77
1570	AMEX	GVAL	Thu, Jun 4, 2020	18.17	18.34	18.16	18.34
1569	AMEX	GVAL	Wed, Jun 3, 2020	18.04	18.42	18.04	18.40
1568	AMEX	GVAL	Tue, Jun 2, 2020	17.51	17.77	17.51	17.74
1567	AMEX	GVAL	Mon, Jun 1, 2020	16.95	17.34	16.95	17.34
1566	AMEX	GVAL	Fri, May 29, 2020	16.80	16.86	16.71	16.86
1565	AMEX	GVAL	Thu, May 28, 2020	16.74	16.96	16.74	16.83
1564	AMEX	GVAL	Wed, May 27, 2020	16.75	16.75	16.60	16.74
1563	AMEX	GVAL	Tue, May 26, 2020	16.55	16.64	16.50	16.58
1562	AMEX	GVAL	Fri, May 22, 2020	16.00	16.08	15.96	16.08
1561	AMEX	GVAL	Thu, May 21, 2020	16.18	16.26	16.06	16.13
1560	AMEX	GVAL	Wed, May 20, 2020	16.06	16.24	16.06	16.16
1559	AMEX	GVAL	Tue, May 19, 2020	15.91	15.98	15.85	15.85
1558	AMEX	GVAL	Mon, May 18, 2020	15.73	16.12	15.73	16.08
1557	AMEX	GVAL	Fri, May 15, 2020	15.44	15.44	15.35	15.40
1556	AMEX	GVAL	Thu, May 14, 2020	15.27	15.50	15.13	15.49
1555	AMEX	GVAL	Wed, May 13, 2020	15.75	15.75	15.42	15.48
1554	AMEX	GVAL	Tue, May 12, 2020	15.95	15.95	15.73	15.73
1553	AMEX	GVAL	Mon, May 11, 2020	15.88	15.88	15.82	15.82
1552	AMEX	GVAL	Fri, May 8, 2020	15.93	16.10	15.93	16.00
1551	AMEX	GVAL	Thu, May 7, 2020	15.85	15.92	15.77	15.82
1550	AMEX	GVAL	Wed, May 6, 2020	15.81	15.81	15.64	15.67
1549	AMEX	GVAL	Tue, May 5, 2020	15.97	15.97	15.85	15.87
1548	AMEX	GVAL	Mon, May 4, 2020	15.73	15.89	15.71	15.89
1547	AMEX	GVAL	Fri, May 1, 2020	15.89	16.06	15.74	15.80
1546	AMEX	GVAL	Thu, Apr 30, 2020	16.19	16.27	16.10	16.24
1545	AMEX	GVAL	Wed, Apr 29, 2020	16.23	16.44	16.23	16.37
1544	AMEX	GVAL	Tue, Apr 28, 2020	15.93	15.94	15.80	15.80
1543	AMEX	GVAL	Mon, Apr 27, 2020	15.60	15.77	15.60	15.72
1542	AMEX	GVAL	Fri, Apr 24, 2020	15.70	15.81	15.43	15.66
1541	AMEX	GVAL	Thu, Apr 23, 2020	15.63	15.92	15.55	15.55
1540	AMEX	GVAL	Wed, Apr 22, 2020	15.62	15.63	15.42	15.45
1539	AMEX	GVAL	Tue, Apr 21, 2020	15.50	15.50	15.34	15.39
1538	AMEX	GVAL	Mon, Apr 20, 2020	15.71	16.05	15.71	15.79
1537	AMEX	GVAL	Fri, Apr 17, 2020	16.00	16.16	15.89	16.08
1536	AMEX	GVAL	Thu, Apr 16, 2020	15.99	15.99	15.65	15.72
1535	AMEX	GVAL	Wed, Apr 15, 2020	15.94	15.94	15.77	15.82
1534	AMEX	GVAL	Tue, Apr 14, 2020	16.64	16.67	16.42	16.42
1533	AMEX	GVAL	Mon, Apr 13, 2020	16.25	16.39	16.09	16.25
1532	AMEX	GVAL	Thu, Apr 9, 2020	16.37	16.54	16.23	16.29
1531	AMEX	GVAL	Wed, Apr 8, 2020	16.04	16.24	15.90	16.13
1530	AMEX	GVAL	Tue, Apr 7, 2020	16.32	16.45	15.91	15.91
1529	AMEX	GVAL	Mon, Apr 6, 2020	15.51	15.71	15.50	15.71
1528	AMEX	GVAL	Fri, Apr 3, 2020	15.25	15.25	14.86	14.98
1527	AMEX	GVAL	Thu, Apr 2, 2020	14.98	15.44	14.98	15.30
1526	AMEX	GVAL	Wed, Apr 1, 2020	15.06	15.23	14.86	14.90
1525	AMEX	GVAL	Tue, Mar 31, 2020	15.44	15.65	15.33	15.41
1524	AMEX	GVAL	Mon, Mar 30, 2020	15.37	15.53	15.19	15.41
1523	AMEX	GVAL	Fri, Mar 27, 2020	15.52	15.76	15.22	15.46
1522	AMEX	GVAL	Thu, Mar 26, 2020	15.57	16.11	15.57	16.11
1521	AMEX	GVAL	Wed, Mar 25, 2020	15.37	16.00	15.01	15.56
1520	AMEX	GVAL	Tue, Mar 24, 2020	14.78	15.21	14.78	14.98
1519	AMEX	GVAL	Mon, Mar 23, 2020	14.30	14.30	13.92	14.09
1518	AMEX	GVAL	Fri, Mar 20, 2020	14.88	15.01	14.25	14.28
1517	AMEX	GVAL	Thu, Mar 19, 2020	14.16	14.74	14.01	14.59
1516	AMEX	GVAL	Wed, Mar 18, 2020	14.24	14.51	13.69	14.02
1515	AMEX	GVAL	Tue, Mar 17, 2020	14.71	15.20	14.61	15.10
1514	AMEX	GVAL	Mon, Mar 16, 2020	15.00	15.50	14.50	14.53
1513	AMEX	GVAL	Fri, Mar 13, 2020	16.53	16.78	15.71	16.44
1512	AMEX	GVAL	Thu, Mar 12, 2020	16.30	16.30	15.22	15.45
1511	AMEX	GVAL	Wed, Mar 11, 2020	18.01	18.01	17.28	17.49
1510	AMEX	GVAL	Tue, Mar 10, 2020	18.76	18.76	18.04	18.56
1509	AMEX	GVAL	Mon, Mar 9, 2020	18.07	18.49	17.91	17.92
1508	AMEX	GVAL	Fri, Mar 6, 2020	20.01	20.08	19.86	19.92
1507	AMEX	GVAL	Thu, Mar 5, 2020	20.67	20.70	20.35	20.41
1506	AMEX	GVAL	Wed, Mar 4, 2020	20.99	21.22	20.90	21.20
1505	AMEX	GVAL	Tue, Mar 3, 2020	20.98	21.32	20.66	20.75
1504	AMEX	GVAL	Mon, Mar 2, 2020	20.31	20.79	20.31	20.79
1503	AMEX	GVAL	Fri, Feb 28, 2020	20.04	20.41	19.93	20.39
1502	AMEX	GVAL	Thu, Feb 27, 2020	20.85	21.10	20.61	20.61
1501	AMEX	GVAL	Wed, Feb 26, 2020	21.41	21.61	21.30	21.35
1500	AMEX	GVAL	Tue, Feb 25, 2020	21.79	21.79	21.33	21.35
1499	AMEX	GVAL	Mon, Feb 24, 2020	21.95	21.96	21.77	21.79
1498	AMEX	GVAL	Fri, Feb 21, 2020	22.74	22.82	22.70	22.77
1497	AMEX	GVAL	Thu, Feb 20, 2020	22.84	22.91	22.72	22.79
1496	AMEX	GVAL	Wed, Feb 19, 2020	22.93	23.04	22.93	23.04
1495	AMEX	GVAL	Tue, Feb 18, 2020	22.99	22.99	22.90	22.94
1494	AMEX	GVAL	Fri, Feb 14, 2020	23.09	23.15	23.04	23.08
1493	AMEX	GVAL	Thu, Feb 13, 2020	22.99	23.14	22.99	23.05
1492	AMEX	GVAL	Wed, Feb 12, 2020	23.34	23.34	23.22	23.26
1491	AMEX	GVAL	Tue, Feb 11, 2020	23.05	23.25	23.05	23.17
1490	AMEX	GVAL	Mon, Feb 10, 2020	22.84	22.96	22.84	22.92
1489	AMEX	GVAL	Fri, Feb 7, 2020	23.14	23.14	23.00	23.02
1488	AMEX	GVAL	Thu, Feb 6, 2020	23.52	23.52	23.38	23.38
1487	AMEX	GVAL	Wed, Feb 5, 2020	23.52	23.52	23.41	23.43
1486	AMEX	GVAL	Tue, Feb 4, 2020	23.30	23.33	23.23	23.23
1485	AMEX	GVAL	Mon, Feb 3, 2020	22.95	23.04	22.91	22.96
1484	AMEX	GVAL	Fri, Jan 31, 2020	23.08	23.11	22.89	22.95
1483	AMEX	GVAL	Thu, Jan 30, 2020	23.19	23.33	23.12	23.32
1482	AMEX	GVAL	Wed, Jan 29, 2020	23.55	23.55	23.40	23.45
1481	AMEX	GVAL	Tue, Jan 28, 2020	23.51	23.54	23.47	23.52
1480	AMEX	GVAL	Mon, Jan 27, 2020	23.39	23.48	23.27	23.27
1479	AMEX	GVAL	Fri, Jan 24, 2020	24.07	24.09	23.90	23.97
1478	AMEX	GVAL	Thu, Jan 23, 2020	24.02	24.11	23.88	24.05
1477	AMEX	GVAL	Wed, Jan 22, 2020	24.18	24.18	24.09	24.18
1476	AMEX	GVAL	Tue, Jan 21, 2020	24.30	24.30	24.15	24.17
1475	AMEX	GVAL	Fri, Jan 17, 2020	24.33	24.39	24.33	24.38
1474	AMEX	GVAL	Thu, Jan 16, 2020	24.21	24.27	24.19	24.27
1473	AMEX	GVAL	Wed, Jan 15, 2020	24.18	24.18	24.10	24.12
1472	AMEX	GVAL	Tue, Jan 14, 2020	24.18	24.27	24.15	24.26
1471	AMEX	GVAL	Mon, Jan 13, 2020	24.15	24.29	24.14	24.29
1470	AMEX	GVAL	Fri, Jan 10, 2020	24.06	24.16	24.06	24.11
1469	AMEX	GVAL	Thu, Jan 9, 2020	23.98	24.00	23.95	23.99
1468	AMEX	GVAL	Wed, Jan 8, 2020	23.85	24.00	23.78	23.95
1467	AMEX	GVAL	Tue, Jan 7, 2020	23.92	23.92	23.80	23.84
1466	AMEX	GVAL	Mon, Jan 6, 2020	23.92	23.94	23.81	23.93
1465	AMEX	GVAL	Fri, Jan 3, 2020	23.96	24.04	23.90	23.90
1464	AMEX	GVAL	Thu, Jan 2, 2020	24.06	24.31	24.06	24.27
1463	AMEX	GVAL	Tue, Dec 31, 2019	23.79	23.95	23.79	23.91
1462	AMEX	GVAL	Mon, Dec 30, 2019	23.88	23.91	23.85	23.87
1461	AMEX	GVAL	Fri, Dec 27, 2019	23.89	23.89	23.77	23.84
1460	AMEX	GVAL	Thu, Dec 26, 2019	23.73	23.74	23.65	23.73
1459	AMEX	GVAL	Tue, Dec 24, 2019	23.82	23.82	23.78	23.82
1458	AMEX	GVAL	Mon, Dec 23, 2019	23.71	23.84	23.71	23.82
1457	AMEX	GVAL	Fri, Dec 20, 2019	23.75	23.75	23.68	23.71
1456	AMEX	GVAL	Thu, Dec 19, 2019	23.68	23.72	23.66	23.72
1455	AMEX	GVAL	Wed, Dec 18, 2019	23.64	23.67	23.62	23.63
1454	AMEX	GVAL	Tue, Dec 17, 2019	23.65	23.68	23.61	23.61
1453	AMEX	GVAL	Mon, Dec 16, 2019	23.71	23.72	23.64	23.68
1452	AMEX	GVAL	Fri, Dec 13, 2019	23.50	23.63	23.44	23.49
1451	AMEX	GVAL	Thu, Dec 12, 2019	23.19	23.44	23.19	23.44
1450	AMEX	GVAL	Wed, Dec 11, 2019	23.05	23.15	23.01	23.15
1449	AMEX	GVAL	Tue, Dec 10, 2019	22.96	22.99	22.94	22.98
1448	AMEX	GVAL	Mon, Dec 9, 2019	23.05	23.05	22.94	22.94
1447	AMEX	GVAL	Fri, Dec 6, 2019	23.00	23.08	23.00	23.06
1446	AMEX	GVAL	Thu, Dec 5, 2019	23.00	23.04	22.97	23.01
1445	AMEX	GVAL	Wed, Dec 4, 2019	22.97	23.00	22.95	22.95
1444	AMEX	GVAL	Tue, Dec 3, 2019	22.87	22.87	22.79	22.80
1443	AMEX	GVAL	Mon, Dec 2, 2019	23.10	23.10	22.96	22.97
1442	AMEX	GVAL	Fri, Nov 29, 2019	23.02	23.05	22.98	22.98
1441	AMEX	GVAL	Wed, Nov 27, 2019	23.13	23.13	23.04	23.06
1440	AMEX	GVAL	Tue, Nov 26, 2019	23.18	23.18	23.09	23.11
1439	AMEX	GVAL	Mon, Nov 25, 2019	23.13	23.18	23.11	23.18
1438	AMEX	GVAL	Fri, Nov 22, 2019	23.20	23.20	23.10	23.11
1437	AMEX	GVAL	Thu, Nov 21, 2019	23.07	23.12	23.02	23.10
1436	AMEX	GVAL	Wed, Nov 20, 2019	23.07	23.15	23.02	23.08
1435	AMEX	GVAL	Tue, Nov 19, 2019	23.25	23.26	23.17	23.22
1434	AMEX	GVAL	Mon, Nov 18, 2019	23.24	23.25	23.17	23.21
1433	AMEX	GVAL	Fri, Nov 15, 2019	23.10	23.24	23.10	23.22
1432	AMEX	GVAL	Thu, Nov 14, 2019	23.09	23.09	22.97	23.02
1431	AMEX	GVAL	Wed, Nov 13, 2019	23.11	23.12	23.05	23.12
1430	AMEX	GVAL	Tue, Nov 12, 2019	23.30	23.31	23.22	23.22
1429	AMEX	GVAL	Mon, Nov 11, 2019	23.25	23.29	23.17	23.27
1428	AMEX	GVAL	Fri, Nov 8, 2019	23.26	23.30	23.23	23.28
1427	AMEX	GVAL	Thu, Nov 7, 2019	23.46	23.48	23.42	23.42
1426	AMEX	GVAL	Wed, Nov 6, 2019	23.41	23.41	23.21	23.25
1425	AMEX	GVAL	Tue, Nov 5, 2019	23.36	23.37	23.31	23.32
1424	AMEX	GVAL	Mon, Nov 4, 2019	23.38	23.41	23.33	23.36
1423	AMEX	GVAL	Fri, Nov 1, 2019	23.07	23.16	23.06	23.14
1422	AMEX	GVAL	Thu, Oct 31, 2019	22.92	22.93	22.85	22.90
1421	AMEX	GVAL	Wed, Oct 30, 2019	22.90	23.11	22.89	23.11
1420	AMEX	GVAL	Tue, Oct 29, 2019	22.93	23.06	22.93	23.03
1419	AMEX	GVAL	Mon, Oct 28, 2019	23.02	23.14	23.02	23.08
1418	AMEX	GVAL	Fri, Oct 25, 2019	22.92	22.93	22.89	22.92
1417	AMEX	GVAL	Thu, Oct 24, 2019	23.18	23.18	22.93	22.95
1416	AMEX	GVAL	Wed, Oct 23, 2019	22.94	23.02	22.93	23.02
1415	AMEX	GVAL	Tue, Oct 22, 2019	22.87	22.98	22.86	22.89
1414	AMEX	GVAL	Mon, Oct 21, 2019	22.71	22.81	22.71	22.79
1413	AMEX	GVAL	Fri, Oct 18, 2019	22.62	22.70	22.59	22.68
1412	AMEX	GVAL	Thu, Oct 17, 2019	22.52	22.57	22.49	22.50
1411	AMEX	GVAL	Wed, Oct 16, 2019	22.23	22.37	22.19	22.34
1410	AMEX	GVAL	Tue, Oct 15, 2019	22.19	22.32	22.13	22.23
1409	AMEX	GVAL	Mon, Oct 14, 2019	22.18	22.18	22.08	22.08
1408	AMEX	GVAL	Fri, Oct 11, 2019	22.24	22.39	22.24	22.28
1407	AMEX	GVAL	Thu, Oct 10, 2019	21.79	22.00	21.79	22.00
1406	AMEX	GVAL	Wed, Oct 9, 2019	21.82	21.85	21.75	21.80
1405	AMEX	GVAL	Tue, Oct 8, 2019	21.85	21.85	21.76	21.76
1404	AMEX	GVAL	Mon, Oct 7, 2019	22.04	22.04	21.86	21.86
1403	AMEX	GVAL	Fri, Oct 4, 2019	21.86	21.97	21.83	21.97
1402	AMEX	GVAL	Thu, Oct 3, 2019	21.77	21.89	21.67	21.84
1401	AMEX	GVAL	Wed, Oct 2, 2019	21.96	21.96	21.69	21.76
1400	AMEX	GVAL	Tue, Oct 1, 2019	22.28	22.28	22.13	22.15
1399	AMEX	GVAL	Mon, Sep 30, 2019	22.35	22.40	22.30	22.36
1398	AMEX	GVAL	Fri, Sep 27, 2019	22.32	22.43	22.25	22.26
1397	AMEX	GVAL	Thu, Sep 26, 2019	22.28	22.29	22.25	22.28
1396	AMEX	GVAL	Wed, Sep 25, 2019	22.45	22.56	22.39	22.27
1395	AMEX	GVAL	Tue, Sep 24, 2019	22.68	22.68	22.52	22.52
1394	AMEX	GVAL	Mon, Sep 23, 2019	22.54	22.60	22.51	22.60
1393	AMEX	GVAL	Fri, Sep 20, 2019	22.82	22.82	22.70	22.70
1392	AMEX	GVAL	Thu, Sep 19, 2019	22.96	22.96	22.75	22.75
1391	AMEX	GVAL	Wed, Sep 18, 2019	22.89	22.95	22.80	22.91
1390	AMEX	GVAL	Tue, Sep 17, 2019	22.77	22.92	22.77	22.89
1389	AMEX	GVAL	Mon, Sep 16, 2019	22.99	23.01	22.93	22.93
1388	AMEX	GVAL	Fri, Sep 13, 2019	23.07	23.10	23.00	23.00
1387	AMEX	GVAL	Thu, Sep 12, 2019	22.81	22.97	22.79	22.93
1386	AMEX	GVAL	Wed, Sep 11, 2019	22.65	22.75	22.65	22.73
1385	AMEX	GVAL	Tue, Sep 10, 2019	22.54	22.70	22.52	22.61
1384	AMEX	GVAL	Mon, Sep 9, 2019	22.55	22.57	22.50	22.52
1383	AMEX	GVAL	Fri, Sep 6, 2019	22.42	22.45	22.37	22.37
1382	AMEX	GVAL	Thu, Sep 5, 2019	22.46	22.54	22.36	22.36
1381	AMEX	GVAL	Wed, Sep 4, 2019	22.09	22.19	22.02	22.14
1380	AMEX	GVAL	Tue, Sep 3, 2019	21.76	21.88	21.76	21.83
1379	AMEX	GVAL	Fri, Aug 30, 2019	21.99	21.99	21.81	21.89
1378	AMEX	GVAL	Thu, Aug 29, 2019	21.70	21.78	21.70	21.73
1377	AMEX	GVAL	Wed, Aug 28, 2019	21.56	21.61	21.56	21.56
1376	AMEX	GVAL	Tue, Aug 27, 2019	21.66	21.70	21.60	21.63
1375	AMEX	GVAL	Mon, Aug 26, 2019	21.70	21.70	21.61	21.62
1374	AMEX	GVAL	Fri, Aug 23, 2019	21.72	21.85	21.56	21.56
1373	AMEX	GVAL	Thu, Aug 22, 2019	21.95	21.97	21.83	21.85
1372	AMEX	GVAL	Wed, Aug 21, 2019	21.93	21.99	21.86	21.88
1371	AMEX	GVAL	Tue, Aug 20, 2019	21.77	21.87	21.76	21.78
1370	AMEX	GVAL	Mon, Aug 19, 2019	21.89	21.93	21.76	21.80
1369	AMEX	GVAL	Fri, Aug 16, 2019	21.76	21.81	21.71	21.71
1368	AMEX	GVAL	Thu, Aug 15, 2019	21.77	21.77	21.61	21.70
1367	AMEX	GVAL	Wed, Aug 14, 2019	21.99	21.99	21.67	21.68
1366	AMEX	GVAL	Tue, Aug 13, 2019	22.19	22.45	22.05	22.35
1365	AMEX	GVAL	Mon, Aug 12, 2019	22.32	22.33	22.21	22.21
1364	AMEX	GVAL	Fri, Aug 9, 2019	22.60	22.60	22.42	22.51
1363	AMEX	GVAL	Thu, Aug 8, 2019	22.66	22.80	22.66	22.71
1362	AMEX	GVAL	Wed, Aug 7, 2019	22.48	22.58	22.39	22.57
1361	AMEX	GVAL	Tue, Aug 6, 2019	22.63	22.73	22.52	22.63
1360	AMEX	GVAL	Mon, Aug 5, 2019	22.64	22.64	22.41	22.42
1359	AMEX	GVAL	Fri, Aug 2, 2019	23.08	23.08	22.84	22.88
1358	AMEX	GVAL	Thu, Aug 1, 2019	23.27	23.44	23.02	23.02
1357	AMEX	GVAL	Wed, Jul 31, 2019	23.53	23.56	23.24	23.27
1356	AMEX	GVAL	Tue, Jul 30, 2019	23.57	23.58	23.50	23.55
1355	AMEX	GVAL	Mon, Jul 29, 2019	23.76	23.77	23.68	23.77
1354	AMEX	GVAL	Fri, Jul 26, 2019	23.78	23.78	23.72	23.72
1353	AMEX	GVAL	Thu, Jul 25, 2019	23.92	23.95	23.68	23.70
1352	AMEX	GVAL	Wed, Jul 24, 2019	23.83	23.94	23.83	23.89
1351	AMEX	GVAL	Tue, Jul 23, 2019	23.96	23.96	23.84	23.87
1350	AMEX	GVAL	Mon, Jul 22, 2019	23.92	23.92	23.84	23.90
1349	AMEX	GVAL	Fri, Jul 19, 2019	23.95	23.95	23.77	23.80
1348	AMEX	GVAL	Thu, Jul 18, 2019	23.88	24.07	23.88	24.06
1347	AMEX	GVAL	Wed, Jul 17, 2019	23.85	23.88	23.81	23.82
1346	AMEX	GVAL	Tue, Jul 16, 2019	23.87	23.93	23.76	23.79
1345	AMEX	GVAL	Mon, Jul 15, 2019	24.00	24.03	23.95	23.96
1344	AMEX	GVAL	Fri, Jul 12, 2019	23.97	24.01	23.95	23.98
1343	AMEX	GVAL	Thu, Jul 11, 2019	24.06	24.08	24.03	24.05
1342	AMEX	GVAL	Wed, Jul 10, 2019	24.03	24.13	24.03	24.08
1341	AMEX	GVAL	Tue, Jul 9, 2019	23.90	23.90	23.76	23.77
1340	AMEX	GVAL	Mon, Jul 8, 2019	24.06	24.08	23.98	23.98
1339	AMEX	GVAL	Fri, Jul 5, 2019	24.02	24.09	23.96	24.08
1338	AMEX	GVAL	Wed, Jul 3, 2019	24.04	24.16	24.04	24.08
1337	AMEX	GVAL	Tue, Jul 2, 2019	23.94	23.98	23.90	23.94
1336	AMEX	GVAL	Mon, Jul 1, 2019	23.98	24.09	23.90	23.90
1335	AMEX	GVAL	Fri, Jun 28, 2019	23.63	23.75	23.62	23.67
1334	AMEX	GVAL	Thu, Jun 27, 2019	23.60	23.66	23.55	23.60
1333	AMEX	GVAL	Wed, Jun 26, 2019	23.71	23.81	23.71	23.60
1332	AMEX	GVAL	Tue, Jun 25, 2019	23.78	23.81	23.62	23.63
1331	AMEX	GVAL	Mon, Jun 24, 2019	23.81	23.94	23.81	23.91
1330	AMEX	GVAL	Fri, Jun 21, 2019	23.62	23.75	23.62	23.75
1329	AMEX	GVAL	Thu, Jun 20, 2019	23.61	23.75	23.61	23.68
1328	AMEX	GVAL	Wed, Jun 19, 2019	23.29	23.45	23.29	23.45
1327	AMEX	GVAL	Tue, Jun 18, 2019	23.15	23.33	23.15	23.29
1326	AMEX	GVAL	Mon, Jun 17, 2019	22.96	23.12	22.95	22.95
1325	AMEX	GVAL	Fri, Jun 14, 2019	23.08	23.12	23.00	23.00
1324	AMEX	GVAL	Thu, Jun 13, 2019	23.24	23.26	23.20	23.21
1323	AMEX	GVAL	Wed, Jun 12, 2019	23.32	23.32	23.13	23.13
1322	AMEX	GVAL	Tue, Jun 11, 2019	23.43	23.43	23.30	23.39
1321	AMEX	GVAL	Mon, Jun 10, 2019	23.16	23.28	23.16	23.25
1320	AMEX	GVAL	Fri, Jun 7, 2019	23.04	23.07	22.96	23.05
1319	AMEX	GVAL	Thu, Jun 6, 2019	22.57	22.57	22.26	22.47
1318	AMEX	GVAL	Wed, Jun 5, 2019	22.49	22.51	22.37	22.37
1317	AMEX	GVAL	Tue, Jun 4, 2019	22.49	22.53	22.42	22.53
1316	AMEX	GVAL	Mon, Jun 3, 2019	22.14	22.31	22.14	22.31
1315	AMEX	GVAL	Fri, May 31, 2019	21.91	22.19	21.91	22.14
1314	AMEX	GVAL	Thu, May 30, 2019	21.97	22.14	21.97	22.09
1313	AMEX	GVAL	Wed, May 29, 2019	21.81	21.91	21.79	21.91
1312	AMEX	GVAL	Tue, May 28, 2019	22.06	22.19	21.97	22.01
1311	AMEX	GVAL	Fri, May 24, 2019	21.98	22.07	21.97	21.98
1310	AMEX	GVAL	Thu, May 23, 2019	21.70	21.82	21.62	21.74
1309	AMEX	GVAL	Wed, May 22, 2019	21.98	22.08	21.98	21.98
1308	AMEX	GVAL	Tue, May 21, 2019	21.89	22.10	21.89	22.06
1307	AMEX	GVAL	Mon, May 20, 2019	21.83	21.96	21.83	21.89
1306	AMEX	GVAL	Fri, May 17, 2019	21.94	21.96	21.84	21.84
1305	AMEX	GVAL	Thu, May 16, 2019	22.07	22.18	21.95	21.99
1304	AMEX	GVAL	Wed, May 15, 2019	21.80	22.05	21.80	22.01
1303	AMEX	GVAL	Tue, May 14, 2019	21.98	22.11	21.95	22.09
1302	AMEX	GVAL	Mon, May 13, 2019	21.98	21.98	21.78	21.78
1301	AMEX	GVAL	Fri, May 10, 2019	22.21	22.42	22.13	22.40
1300	AMEX	GVAL	Thu, May 9, 2019	22.15	22.25	22.05	22.23
1299	AMEX	GVAL	Wed, May 8, 2019	22.37	22.41	22.33	22.34
1298	AMEX	GVAL	Tue, May 7, 2019	22.45	22.48	22.30	22.38
1297	AMEX	GVAL	Mon, May 6, 2019	22.65	22.72	22.51	22.69
1296	AMEX	GVAL	Fri, May 3, 2019	22.92	23.03	22.92	23.02
1295	AMEX	GVAL	Thu, May 2, 2019	22.88	22.88	22.71	22.75
1294	AMEX	GVAL	Wed, May 1, 2019	23.19	23.20	22.91	22.91
1293	AMEX	GVAL	Tue, Apr 30, 2019	23.02	23.10	22.99	23.07
1292	AMEX	GVAL	Mon, Apr 29, 2019	23.05	23.05	23.01	23.05
1291	AMEX	GVAL	Fri, Apr 26, 2019	23.00	23.04	22.98	23.01
1290	AMEX	GVAL	Thu, Apr 25, 2019	22.81	23.00	22.81	23.00
1289	AMEX	GVAL	Wed, Apr 24, 2019	23.11	23.19	22.96	22.96
1288	AMEX	GVAL	Tue, Apr 23, 2019	23.30	23.30	23.19	23.23
1287	AMEX	GVAL	Mon, Apr 22, 2019	23.32	23.36	23.24	23.26
1286	AMEX	GVAL	Thu, Apr 18, 2019	23.37	23.37	23.21	23.28
1285	AMEX	GVAL	Wed, Apr 17, 2019	23.58	23.58	23.37	23.37
1284	AMEX	GVAL	Tue, Apr 16, 2019	23.38	23.42	23.30	23.39
1283	AMEX	GVAL	Mon, Apr 15, 2019	23.44	23.44	23.29	23.32
1282	AMEX	GVAL	Fri, Apr 12, 2019	23.27	23.40	23.27	23.34
1281	AMEX	GVAL	Thu, Apr 11, 2019	23.33	23.34	23.18	23.21
1280	AMEX	GVAL	Wed, Apr 10, 2019	23.33	23.44	23.27	23.43
1279	AMEX	GVAL	Tue, Apr 9, 2019	23.25	23.28	23.18	23.22
1278	AMEX	GVAL	Mon, Apr 8, 2019	23.18	23.26	23.18	23.25
1277	AMEX	GVAL	Fri, Apr 5, 2019	23.13	23.18	23.08	23.18
1276	AMEX	GVAL	Thu, Apr 4, 2019	23.03	23.06	23.03	23.06
1275	AMEX	GVAL	Wed, Apr 3, 2019	23.07	23.16	22.99	23.02
1274	AMEX	GVAL	Tue, Apr 2, 2019	22.95	22.99	22.81	22.89
1273	AMEX	GVAL	Mon, Apr 1, 2019	22.93	22.97	22.82	22.91
1272	AMEX	GVAL	Fri, Mar 29, 2019	22.67	22.78	22.61	22.63
1271	AMEX	GVAL	Thu, Mar 28, 2019	22.50	22.57	22.40	22.52
1270	AMEX	GVAL	Wed, Mar 27, 2019	22.69	22.69	22.43	22.52
1269	AMEX	GVAL	Tue, Mar 26, 2019	22.73	22.80	22.70	22.72
1268	AMEX	GVAL	Mon, Mar 25, 2019	22.56	22.68	22.56	22.58
1267	AMEX	GVAL	Fri, Mar 22, 2019	23.00	23.02	22.70	22.70
1266	AMEX	GVAL	Thu, Mar 21, 2019	23.33	23.39	23.25	23.39
1265	AMEX	GVAL	Wed, Mar 20, 2019	23.33	23.50	23.23	23.48
1264	AMEX	GVAL	Tue, Mar 19, 2019	23.46	23.46	23.35	23.35
1263	AMEX	GVAL	Mon, Mar 18, 2019	23.23	23.37	23.23	23.36
1262	AMEX	GVAL	Fri, Mar 15, 2019	23.12	23.18	23.11	23.18
1261	AMEX	GVAL	Thu, Mar 14, 2019	23.01	23.02	22.95	22.97
1260	AMEX	GVAL	Wed, Mar 13, 2019	22.83	23.04	22.82	23.04
1259	AMEX	GVAL	Tue, Mar 12, 2019	22.72	22.79	22.72	22.74
1258	AMEX	GVAL	Mon, Mar 11, 2019	22.48	22.67	22.48	22.67
1257	AMEX	GVAL	Fri, Mar 8, 2019	22.46	22.49	22.41	22.44
1256	AMEX	GVAL	Thu, Mar 7, 2019	22.71	22.82	22.48	22.50
1255	AMEX	GVAL	Wed, Mar 6, 2019	22.91	22.99	22.80	22.84
1254	AMEX	GVAL	Tue, Mar 5, 2019	22.85	22.91	22.81	22.88
1253	AMEX	GVAL	Mon, Mar 4, 2019	22.98	22.98	22.76	22.89
1252	AMEX	GVAL	Fri, Mar 1, 2019	22.94	23.03	22.86	22.89
1251	AMEX	GVAL	Thu, Feb 28, 2019	23.03	23.03	22.91	22.93
1250	AMEX	GVAL	Wed, Feb 27, 2019	23.12	23.12	22.98	22.99
1249	AMEX	GVAL	Tue, Feb 26, 2019	22.98	23.16	22.98	23.12
1248	AMEX	GVAL	Mon, Feb 25, 2019	23.05	23.11	23.01	23.05
1247	AMEX	GVAL	Fri, Feb 22, 2019	22.97	22.98	22.91	22.91
1246	AMEX	GVAL	Thu, Feb 21, 2019	22.89	22.89	22.77	22.82
1245	AMEX	GVAL	Wed, Feb 20, 2019	22.92	23.04	22.88	22.90
1244	AMEX	GVAL	Tue, Feb 19, 2019	22.74	22.91	22.74	22.84
1243	AMEX	GVAL	Fri, Feb 15, 2019	22.69	22.79	22.66	22.79
1242	AMEX	GVAL	Thu, Feb 14, 2019	22.52	22.64	22.45	22.59
1241	AMEX	GVAL	Wed, Feb 13, 2019	22.70	22.70	22.53	22.54
1240	AMEX	GVAL	Tue, Feb 12, 2019	22.64	22.77	22.64	22.73
1239	AMEX	GVAL	Mon, Feb 11, 2019	22.54	22.59	22.46	22.48
1238	AMEX	GVAL	Fri, Feb 8, 2019	22.56	22.62	22.45	22.53
1237	AMEX	GVAL	Thu, Feb 7, 2019	22.71	22.74	22.57	22.58
1236	AMEX	GVAL	Wed, Feb 6, 2019	23.12	23.12	22.93	22.94
1235	AMEX	GVAL	Tue, Feb 5, 2019	23.05	23.22	23.05	23.13
1234	AMEX	GVAL	Mon, Feb 4, 2019	23.02	23.07	22.95	23.05
1233	AMEX	GVAL	Fri, Feb 1, 2019	23.17	23.17	23.01	23.01
1232	AMEX	GVAL	Thu, Jan 31, 2019	23.02	23.18	23.02	23.17
1231	AMEX	GVAL	Wed, Jan 30, 2019	22.76	23.10	22.75	23.10
1230	AMEX	GVAL	Tue, Jan 29, 2019	22.72	22.82	22.72	22.79
1229	AMEX	GVAL	Mon, Jan 28, 2019	22.74	22.74	22.57	22.64
1228	AMEX	GVAL	Fri, Jan 25, 2019	22.88	22.91	22.73	22.81
1227	AMEX	GVAL	Thu, Jan 24, 2019	22.75	22.76	22.55	22.67
1226	AMEX	GVAL	Wed, Jan 23, 2019	22.53	22.68	22.53	22.67
1225	AMEX	GVAL	Tue, Jan 22, 2019	22.58	22.58	22.39	22.39
1224	AMEX	GVAL	Fri, Jan 18, 2019	22.58	22.67	22.58	22.66
1223	AMEX	GVAL	Thu, Jan 17, 2019	22.45	22.61	22.36	22.53
1222	AMEX	GVAL	Wed, Jan 16, 2019	22.41	22.50	22.41	22.45
1221	AMEX	GVAL	Tue, Jan 15, 2019	22.46	22.46	22.27	22.28
1220	AMEX	GVAL	Mon, Jan 14, 2019	22.34	22.39	22.28	22.32
1219	AMEX	GVAL	Fri, Jan 11, 2019	22.42	22.42	22.29	22.39
1218	AMEX	GVAL	Thu, Jan 10, 2019	22.33	22.40	22.30	22.39
1217	AMEX	GVAL	Wed, Jan 9, 2019	22.20	22.38	22.13	22.34
1216	AMEX	GVAL	Tue, Jan 8, 2019	22.22	22.22	22.00	22.09
1215	AMEX	GVAL	Mon, Jan 7, 2019	21.88	22.14	21.88	22.10
1214	AMEX	GVAL	Fri, Jan 4, 2019	21.59	21.83	21.50	21.83
1213	AMEX	GVAL	Thu, Jan 3, 2019	21.13	21.29	21.13	21.15
1212	AMEX	GVAL	Wed, Jan 2, 2019	20.97	21.32	20.89	21.32
1211	AMEX	GVAL	Mon, Dec 31, 2018	21.28	21.28	20.95	21.00
1210	AMEX	GVAL	Fri, Dec 28, 2018	20.94	21.11	20.86	20.97
1209	AMEX	GVAL	Thu, Dec 27, 2018	20.56	21.02	20.56	20.99
1208	AMEX	GVAL	Wed, Dec 26, 2018	20.53	21.00	20.53	21.00
1207	AMEX	GVAL	Mon, Dec 24, 2018	21.44	21.44	21.09	21.13
1206	AMEX	GVAL	Fri, Dec 21, 2018	21.57	21.72	21.37	21.38
1205	AMEX	GVAL	Thu, Dec 20, 2018	21.85	21.90	21.66	21.79
1204	AMEX	GVAL	Wed, Dec 19, 2018	22.10	22.13	21.65	21.70
1203	AMEX	GVAL	Tue, Dec 18, 2018	21.99	21.99	21.81	21.90
1202	AMEX	GVAL	Mon, Dec 17, 2018	21.98	22.10	21.76	21.80
1201	AMEX	GVAL	Fri, Dec 14, 2018	22.08	22.15	22.05	22.06
1200	AMEX	GVAL	Thu, Dec 13, 2018	22.26	22.31	22.20	22.27
1199	AMEX	GVAL	Wed, Dec 12, 2018	22.10	22.33	22.10	22.26
1198	AMEX	GVAL	Tue, Dec 11, 2018	22.14	22.14	21.83	21.95
1197	AMEX	GVAL	Mon, Dec 10, 2018	22.16	22.16	21.90	22.05
1196	AMEX	GVAL	Fri, Dec 7, 2018	22.44	22.51	22.25	22.27
1195	AMEX	GVAL	Thu, Dec 6, 2018	22.40	22.49	22.19	22.44
1194	AMEX	GVAL	Tue, Dec 4, 2018	22.80	22.84	22.31	22.31
1193	AMEX	GVAL	Mon, Dec 3, 2018	22.85	22.89	22.81	22.88
1192	AMEX	GVAL	Fri, Nov 30, 2018	22.57	22.57	22.39	22.41
1191	AMEX	GVAL	Thu, Nov 29, 2018	22.60	22.67	22.60	22.67
1190	AMEX	GVAL	Wed, Nov 28, 2018	22.35	22.74	22.30	22.74
1189	AMEX	GVAL	Tue, Nov 27, 2018	22.33	22.38	22.30	22.33
1188	AMEX	GVAL	Mon, Nov 26, 2018	22.32	22.36	22.23	22.24
1187	AMEX	GVAL	Fri, Nov 23, 2018	22.27	22.27	22.19	22.23
1186	AMEX	GVAL	Wed, Nov 21, 2018	22.38	22.50	22.35	22.42
1185	AMEX	GVAL	Tue, Nov 20, 2018	22.29	22.29	22.04	22.04
1184	AMEX	GVAL	Mon, Nov 19, 2018	22.73	22.75	22.58	22.60
1183	AMEX	GVAL	Fri, Nov 16, 2018	22.75	22.78	22.68	22.78
1182	AMEX	GVAL	Thu, Nov 15, 2018	22.55	22.83	22.55	22.75
1181	AMEX	GVAL	Wed, Nov 14, 2018	22.68	22.68	22.45	22.52
1180	AMEX	GVAL	Tue, Nov 13, 2018	22.54	22.60	22.43	22.46
1179	AMEX	GVAL	Mon, Nov 12, 2018	22.65	22.71	22.46	22.46
1178	AMEX	GVAL	Fri, Nov 9, 2018	22.78	22.81	22.62	22.76
1177	AMEX	GVAL	Thu, Nov 8, 2018	22.99	23.04	22.80	22.81
1176	AMEX	GVAL	Wed, Nov 7, 2018	23.01	23.10	23.01	23.10
1175	AMEX	GVAL	Tue, Nov 6, 2018	22.73	22.78	22.70	22.77
1174	AMEX	GVAL	Mon, Nov 5, 2018	22.66	22.75	22.66	22.70
1173	AMEX	GVAL	Fri, Nov 2, 2018	22.63	22.79	22.54	22.61
1172	AMEX	GVAL	Thu, Nov 1, 2018	22.40	22.59	22.39	22.57
1171	AMEX	GVAL	Wed, Oct 31, 2018	22.34	22.36	22.27	22.32
1170	AMEX	GVAL	Tue, Oct 30, 2018	22.24	22.37	22.22	22.32
1169	AMEX	GVAL	Mon, Oct 29, 2018	22.50	22.50	22.01	22.04
1168	AMEX	GVAL	Fri, Oct 26, 2018	22.05	22.33	22.02	22.30
1167	AMEX	GVAL	Thu, Oct 25, 2018	22.32	22.45	22.30	22.33
1166	AMEX	GVAL	Wed, Oct 24, 2018	22.62	22.62	22.10	22.13
1165	AMEX	GVAL	Tue, Oct 23, 2018	22.64	22.78	22.45	22.78
1164	AMEX	GVAL	Mon, Oct 22, 2018	22.97	22.97	22.93	22.93
1163	AMEX	GVAL	Fri, Oct 19, 2018	22.96	23.07	22.90	22.94
1162	AMEX	GVAL	Thu, Oct 18, 2018	23.16	23.16	22.83	22.83
1161	AMEX	GVAL	Wed, Oct 17, 2018	23.30	23.39	23.22	23.26
1160	AMEX	GVAL	Tue, Oct 16, 2018	23.25	23.43	23.25	23.38
1159	AMEX	GVAL	Mon, Oct 15, 2018	23.04	23.14	23.01	23.10
1158	AMEX	GVAL	Fri, Oct 12, 2018	23.11	23.19	22.87	23.07
1157	AMEX	GVAL	Thu, Oct 11, 2018	23.02	23.05	22.83	22.91
1156	AMEX	GVAL	Wed, Oct 10, 2018	23.35	23.35	22.97	23.08
1155	AMEX	GVAL	Tue, Oct 9, 2018	23.33	23.50	23.33	23.47
1154	AMEX	GVAL	Mon, Oct 8, 2018	23.35	23.49	23.31	23.46
1153	AMEX	GVAL	Fri, Oct 5, 2018	23.60	23.60	23.40	23.40
1152	AMEX	GVAL	Thu, Oct 4, 2018	23.67	23.67	23.40	23.48
1151	AMEX	GVAL	Wed, Oct 3, 2018	23.88	24.00	23.68	23.72
1150	AMEX	GVAL	Tue, Oct 2, 2018	23.71	23.79	23.65	23.73
1149	AMEX	GVAL	Mon, Oct 1, 2018	23.67	23.77	23.62	23.62
1148	AMEX	GVAL	Fri, Sep 28, 2018	23.65	23.79	23.61	23.62
1147	AMEX	GVAL	Thu, Sep 27, 2018	23.89	24.05	23.89	23.99
1146	AMEX	GVAL	Wed, Sep 26, 2018	24.00	24.11	23.96	23.96
1145	AMEX	GVAL	Tue, Sep 25, 2018	24.11	24.27	24.11	24.05
1144	AMEX	GVAL	Mon, Sep 24, 2018	24.20	24.20	24.09	24.13
1143	AMEX	GVAL	Fri, Sep 21, 2018	24.04	24.12	24.01	24.11
1142	AMEX	GVAL	Thu, Sep 20, 2018	23.91	24.03	23.87	24.02
1141	AMEX	GVAL	Wed, Sep 19, 2018	23.71	23.81	23.70	23.77
1140	AMEX	GVAL	Tue, Sep 18, 2018	23.53	23.67	23.53	23.65
1139	AMEX	GVAL	Mon, Sep 17, 2018	23.44	23.53	23.43	23.47
1138	AMEX	GVAL	Fri, Sep 14, 2018	23.31	23.36	23.29	23.29
1137	AMEX	GVAL	Thu, Sep 13, 2018	23.31	23.48	23.25	23.39
1136	AMEX	GVAL	Wed, Sep 12, 2018	23.11	23.25	23.07	23.15
1135	AMEX	GVAL	Tue, Sep 11, 2018	22.86	23.07	22.85	23.05
1134	AMEX	GVAL	Mon, Sep 10, 2018	23.07	23.13	23.03	23.03
1133	AMEX	GVAL	Fri, Sep 7, 2018	23.01	23.02	22.86	22.90
1132	AMEX	GVAL	Thu, Sep 6, 2018	23.19	23.19	23.07	23.11
1131	AMEX	GVAL	Wed, Sep 5, 2018	23.23	23.26	23.18	23.22
1130	AMEX	GVAL	Tue, Sep 4, 2018	23.24	23.31	23.21	23.25
1129	AMEX	GVAL	Fri, Aug 31, 2018	23.53	23.62	23.43	23.61
1128	AMEX	GVAL	Thu, Aug 30, 2018	23.67	23.72	23.54	23.58
1127	AMEX	GVAL	Wed, Aug 29, 2018	23.82	23.93	23.80	23.90
1126	AMEX	GVAL	Tue, Aug 28, 2018	23.86	23.94	23.74	23.74
1125	AMEX	GVAL	Mon, Aug 27, 2018	23.65	23.84	23.65	23.82
1124	AMEX	GVAL	Fri, Aug 24, 2018	23.42	23.50	23.42	23.50
1123	AMEX	GVAL	Thu, Aug 23, 2018	23.44	23.48	23.32	23.36
1122	AMEX	GVAL	Wed, Aug 22, 2018	23.40	23.50	23.40	23.45
1121	AMEX	GVAL	Tue, Aug 21, 2018	23.27	23.50	23.27	23.36
1120	AMEX	GVAL	Mon, Aug 20, 2018	23.14	23.16	23.05	23.14
1119	AMEX	GVAL	Fri, Aug 17, 2018	23.00	23.13	22.89	23.11
1118	AMEX	GVAL	Thu, Aug 16, 2018	23.04	23.12	23.00	23.07
1117	AMEX	GVAL	Wed, Aug 15, 2018	23.01	23.01	22.85	22.93
1116	AMEX	GVAL	Tue, Aug 14, 2018	23.20	23.31	23.18	23.29
1115	AMEX	GVAL	Mon, Aug 13, 2018	23.09	23.18	22.97	23.09
1114	AMEX	GVAL	Fri, Aug 10, 2018	23.40	23.40	23.21	23.22
1113	AMEX	GVAL	Thu, Aug 9, 2018	24.18	24.18	23.92	23.97
1112	AMEX	GVAL	Wed, Aug 8, 2018	24.22	24.28	24.20	24.23
1111	AMEX	GVAL	Tue, Aug 7, 2018	24.36	24.43	24.34	24.38
1110	AMEX	GVAL	Mon, Aug 6, 2018	24.22	24.22	24.16	24.17
1109	AMEX	GVAL	Fri, Aug 3, 2018	24.18	24.26	24.18	24.26
1108	AMEX	GVAL	Thu, Aug 2, 2018	24.12	24.23	24.12	24.21
1107	AMEX	GVAL	Wed, Aug 1, 2018	24.48	24.57	24.39	24.41
1106	AMEX	GVAL	Tue, Jul 31, 2018	24.57	24.64	24.54	24.56
1105	AMEX	GVAL	Mon, Jul 30, 2018	24.61	24.64	24.59	24.62
1104	AMEX	GVAL	Fri, Jul 27, 2018	24.55	24.55	24.42	24.43
1103	AMEX	GVAL	Thu, Jul 26, 2018	24.47	24.64	24.35	24.35
1102	AMEX	GVAL	Wed, Jul 25, 2018	24.36	24.64	24.36	24.64
1101	AMEX	GVAL	Tue, Jul 24, 2018	24.20	24.30	24.14	24.23
1100	AMEX	GVAL	Mon, Jul 23, 2018	24.13	24.19	24.10	24.15
1099	AMEX	GVAL	Fri, Jul 20, 2018	24.01	24.14	24.01	24.11
1098	AMEX	GVAL	Thu, Jul 19, 2018	23.88	23.93	23.78	23.87
1097	AMEX	GVAL	Wed, Jul 18, 2018	24.04	24.09	23.99	24.06
1096	AMEX	GVAL	Tue, Jul 17, 2018	23.97	24.15	23.97	24.09
1095	AMEX	GVAL	Mon, Jul 16, 2018	24.06	24.06	23.98	24.02
1094	AMEX	GVAL	Fri, Jul 13, 2018	23.98	24.01	23.95	24.00
1093	AMEX	GVAL	Thu, Jul 12, 2018	23.96	24.03	23.95	23.99
1092	AMEX	GVAL	Wed, Jul 11, 2018	24.24	24.24	23.84	23.88
1091	AMEX	GVAL	Tue, Jul 10, 2018	24.26	24.39	24.26	24.36
1090	AMEX	GVAL	Mon, Jul 9, 2018	24.31	24.40	24.25	24.31
1089	AMEX	GVAL	Fri, Jul 6, 2018	24.04	24.18	24.03	24.15
1088	AMEX	GVAL	Thu, Jul 5, 2018	23.96	24.06	23.96	24.03
1087	AMEX	GVAL	Tue, Jul 3, 2018	23.63	23.80	23.63	23.72
1086	AMEX	GVAL	Mon, Jul 2, 2018	23.57	23.65	23.50	23.59
1085	AMEX	GVAL	Fri, Jun 29, 2018	23.70	23.83	23.70	23.72
1084	AMEX	GVAL	Thu, Jun 28, 2018	23.48	23.60	23.36	23.59
1083	AMEX	GVAL	Wed, Jun 27, 2018	23.69	23.77	23.43	23.46
1082	AMEX	GVAL	Tue, Jun 26, 2018	24.05	24.08	23.92	23.69
1081	AMEX	GVAL	Mon, Jun 25, 2018	24.06	24.06	23.91	23.97
1080	AMEX	GVAL	Fri, Jun 22, 2018	24.13	24.16	24.08	24.09
1079	AMEX	GVAL	Thu, Jun 21, 2018	24.06	24.06	23.81	23.85
1078	AMEX	GVAL	Wed, Jun 20, 2018	24.15	24.15	24.02	24.08
1077	AMEX	GVAL	Tue, Jun 19, 2018	23.82	24.11	23.76	24.08
1076	AMEX	GVAL	Mon, Jun 18, 2018	24.00	24.05	23.96	24.05
1075	AMEX	GVAL	Fri, Jun 15, 2018	24.32	24.32	24.07	24.16
1074	AMEX	GVAL	Thu, Jun 14, 2018	24.56	24.57	24.40	24.40
1073	AMEX	GVAL	Wed, Jun 13, 2018	24.75	24.75	24.60	24.64
1072	AMEX	GVAL	Tue, Jun 12, 2018	24.80	24.85	24.68	24.69
1071	AMEX	GVAL	Mon, Jun 11, 2018	24.83	24.93	24.82	24.86
1070	AMEX	GVAL	Fri, Jun 8, 2018	24.78	24.88	24.67	24.86
1069	AMEX	GVAL	Thu, Jun 7, 2018	24.88	24.89	24.59	24.67
1068	AMEX	GVAL	Wed, Jun 6, 2018	24.80	24.87	24.71	24.85
1067	AMEX	GVAL	Tue, Jun 5, 2018	24.72	24.78	24.68	24.72
1066	AMEX	GVAL	Mon, Jun 4, 2018	24.60	24.92	24.60	24.77
1065	AMEX	GVAL	Fri, Jun 1, 2018	24.50	24.67	24.50	24.57
1064	AMEX	GVAL	Thu, May 31, 2018	24.55	24.57	24.35	24.44
1063	AMEX	GVAL	Wed, May 30, 2018	24.43	24.59	24.35	24.59
1062	AMEX	GVAL	Tue, May 29, 2018	24.24	24.36	24.01	24.10
1061	AMEX	GVAL	Fri, May 25, 2018	24.92	24.92	24.68	24.75
1060	AMEX	GVAL	Thu, May 24, 2018	25.12	25.15	25.01	25.10
1059	AMEX	GVAL	Wed, May 23, 2018	25.12	25.26	25.05	25.22
1058	AMEX	GVAL	Tue, May 22, 2018	25.35	25.45	25.35	25.40
1057	AMEX	GVAL	Mon, May 21, 2018	25.37	25.45	25.26	25.33
1056	AMEX	GVAL	Fri, May 18, 2018	25.25	25.25	25.13	25.16
1055	AMEX	GVAL	Thu, May 17, 2018	25.47	25.53	25.35	25.39
1054	AMEX	GVAL	Wed, May 16, 2018	25.40	25.56	25.40	25.46
1053	AMEX	GVAL	Tue, May 15, 2018	25.49	25.49	25.33	25.39
1052	AMEX	GVAL	Mon, May 14, 2018	25.81	26.00	25.65	25.68
1051	AMEX	GVAL	Fri, May 11, 2018	25.87	25.92	25.74	25.76
1050	AMEX	GVAL	Thu, May 10, 2018	25.67	25.85	25.66	25.85
1049	AMEX	GVAL	Wed, May 9, 2018	25.39	25.55	25.39	25.48
1048	AMEX	GVAL	Tue, May 8, 2018	25.41	25.41	25.24	25.32
1047	AMEX	GVAL	Mon, May 7, 2018	25.67	25.67	25.45	25.51
1046	AMEX	GVAL	Fri, May 4, 2018	25.59	25.81	25.58	25.78
1045	AMEX	GVAL	Thu, May 3, 2018	25.73	25.92	25.57	25.79
1044	AMEX	GVAL	Wed, May 2, 2018	25.86	25.91	25.69	25.72
1043	AMEX	GVAL	Tue, May 1, 2018	26.00	26.00	25.66	25.78
1042	AMEX	GVAL	Mon, Apr 30, 2018	26.23	26.25	26.03	26.03
1041	AMEX	GVAL	Fri, Apr 27, 2018	26.25	26.32	26.16	26.28
1040	AMEX	GVAL	Thu, Apr 26, 2018	26.23	26.27	26.12	26.23
1039	AMEX	GVAL	Wed, Apr 25, 2018	26.18	26.18	26.02	26.15
1038	AMEX	GVAL	Tue, Apr 24, 2018	26.42	26.57	26.23	26.31
1037	AMEX	GVAL	Mon, Apr 23, 2018	26.47	26.47	26.34	26.39
1036	AMEX	GVAL	Fri, Apr 20, 2018	26.67	26.67	26.42	26.42
1035	AMEX	GVAL	Thu, Apr 19, 2018	26.81	26.87	26.69	26.79
1034	AMEX	GVAL	Wed, Apr 18, 2018	26.62	26.84	26.62	26.80
1033	AMEX	GVAL	Tue, Apr 17, 2018	26.25	26.46	26.25	26.45
1032	AMEX	GVAL	Mon, Apr 16, 2018	26.28	26.29	26.15	26.22
1031	AMEX	GVAL	Fri, Apr 13, 2018	26.25	26.25	26.11	26.18
1030	AMEX	GVAL	Thu, Apr 12, 2018	26.27	26.29	26.19	26.20
1029	AMEX	GVAL	Wed, Apr 11, 2018	25.94	26.12	25.94	26.10
1028	AMEX	GVAL	Tue, Apr 10, 2018	26.03	26.09	25.95	26.01
1027	AMEX	GVAL	Mon, Apr 9, 2018	26.04	26.04	25.77	25.77
1026	AMEX	GVAL	Fri, Apr 6, 2018	26.39	26.39	26.02	26.08
1025	AMEX	GVAL	Thu, Apr 5, 2018	26.31	26.38	26.24	26.30
1024	AMEX	GVAL	Wed, Apr 4, 2018	25.89	26.18	25.83	26.18
1023	AMEX	GVAL	Tue, Apr 3, 2018	25.95	26.14	25.95	26.12
1022	AMEX	GVAL	Mon, Apr 2, 2018	26.16	26.25	25.76	25.92
1021	AMEX	GVAL	Thu, Mar 29, 2018	26.03	26.31	26.03	26.30
1020	AMEX	GVAL	Wed, Mar 28, 2018	25.91	26.10	25.86	26.01
1019	AMEX	GVAL	Tue, Mar 27, 2018	26.25	26.31	25.88	25.88
1018	AMEX	GVAL	Mon, Mar 26, 2018	26.19	26.38	26.01	26.38
1017	AMEX	GVAL	Fri, Mar 23, 2018	26.11	26.17	25.87	25.88
1016	AMEX	GVAL	Thu, Mar 22, 2018	26.34	26.34	26.06	26.07
1015	AMEX	GVAL	Wed, Mar 21, 2018	26.49	26.65	26.38	26.60
1014	AMEX	GVAL	Tue, Mar 20, 2018	26.40	26.40	26.30	26.32
1013	AMEX	GVAL	Mon, Mar 19, 2018	26.51	26.51	26.23	26.30
1012	AMEX	GVAL	Fri, Mar 16, 2018	26.51	26.67	26.50	26.58
1011	AMEX	GVAL	Thu, Mar 15, 2018	26.72	26.72	26.49	26.52
1010	AMEX	GVAL	Wed, Mar 14, 2018	26.80	26.83	26.62	26.73
1009	AMEX	GVAL	Tue, Mar 13, 2018	27.04	27.04	26.65	26.69
1008	AMEX	GVAL	Mon, Mar 12, 2018	26.97	27.03	26.94	27.00
1007	AMEX	GVAL	Fri, Mar 9, 2018	26.80	26.97	26.79	26.97
1006	AMEX	GVAL	Thu, Mar 8, 2018	26.82	26.82	26.57	26.69
1005	AMEX	GVAL	Wed, Mar 7, 2018	26.76	26.79	26.58	26.79
1004	AMEX	GVAL	Tue, Mar 6, 2018	26.71	26.85	26.71	26.76
1003	AMEX	GVAL	Mon, Mar 5, 2018	26.39	26.66	26.25	26.66
1002	AMEX	GVAL	Fri, Mar 2, 2018	26.39	26.60	26.25	26.60
1001	AMEX	GVAL	Thu, Mar 1, 2018	26.59	26.64	26.21	26.44
1000	AMEX	GVAL	Wed, Feb 28, 2018	27.00	27.02	26.58	26.58
999	AMEX	GVAL	Tue, Feb 27, 2018	27.15	27.23	26.77	26.77
998	AMEX	GVAL	Mon, Feb 26, 2018	27.15	27.32	27.00	27.30
997	AMEX	GVAL	Fri, Feb 23, 2018	26.93	27.09	26.88	27.09
996	AMEX	GVAL	Thu, Feb 22, 2018	26.89	26.97	26.81	26.85
995	AMEX	GVAL	Wed, Feb 21, 2018	26.88	26.95	26.74	26.74
994	AMEX	GVAL	Tue, Feb 20, 2018	26.94	26.94	26.77	26.80
993	AMEX	GVAL	Fri, Feb 16, 2018	27.08	27.22	27.06	27.14
992	AMEX	GVAL	Thu, Feb 15, 2018	27.13	27.20	26.97	27.18
991	AMEX	GVAL	Wed, Feb 14, 2018	26.33	26.98	26.31	26.98
990	AMEX	GVAL	Tue, Feb 13, 2018	26.45	26.55	26.37	26.53
989	AMEX	GVAL	Mon, Feb 12, 2018	26.37	26.59	26.29	26.47
988	AMEX	GVAL	Fri, Feb 9, 2018	26.21	26.27	25.50	26.16
987	AMEX	GVAL	Thu, Feb 8, 2018	26.72	26.73	25.85	25.87
986	AMEX	GVAL	Wed, Feb 7, 2018	27.02	27.11	26.53	26.55
985	AMEX	GVAL	Tue, Feb 6, 2018	26.53	27.15	26.19	27.06
984	AMEX	GVAL	Mon, Feb 5, 2018	27.32	27.40	26.60	26.60
983	AMEX	GVAL	Fri, Feb 2, 2018	27.85	27.85	27.39	27.42
982	AMEX	GVAL	Thu, Feb 1, 2018	28.07	28.24	28.04	28.11
981	AMEX	GVAL	Wed, Jan 31, 2018	28.16	28.26	27.93	27.96
980	AMEX	GVAL	Tue, Jan 30, 2018	27.95	28.00	27.73	27.86
979	AMEX	GVAL	Mon, Jan 29, 2018	28.23	28.23	28.02	28.08
978	AMEX	GVAL	Fri, Jan 26, 2018	28.24	28.45	28.19	28.37
977	AMEX	GVAL	Thu, Jan 25, 2018	28.39	28.50	28.17	28.28
976	AMEX	GVAL	Wed, Jan 24, 2018	28.09	28.25	28.01	28.18
975	AMEX	GVAL	Tue, Jan 23, 2018	27.79	27.87	27.70	27.87
974	AMEX	GVAL	Mon, Jan 22, 2018	27.69	27.90	27.61	27.88
973	AMEX	GVAL	Fri, Jan 19, 2018	27.56	27.65	27.43	27.57
972	AMEX	GVAL	Thu, Jan 18, 2018	27.51	27.54	27.43	27.47
971	AMEX	GVAL	Wed, Jan 17, 2018	27.21	27.56	27.21	27.43
970	AMEX	GVAL	Tue, Jan 16, 2018	27.33	27.48	27.23	27.24
969	AMEX	GVAL	Fri, Jan 12, 2018	27.12	27.27	27.11	27.18
968	AMEX	GVAL	Thu, Jan 11, 2018	26.84	27.01	26.83	26.99
967	AMEX	GVAL	Wed, Jan 10, 2018	26.67	26.70	26.60	26.69
966	AMEX	GVAL	Tue, Jan 9, 2018	26.65	26.70	26.55	26.64
965	AMEX	GVAL	Mon, Jan 8, 2018	26.79	26.79	26.57	26.65
964	AMEX	GVAL	Fri, Jan 5, 2018	26.75	26.78	26.54	26.77
963	AMEX	GVAL	Thu, Jan 4, 2018	26.64	26.94	26.53	26.64
962	AMEX	GVAL	Wed, Jan 3, 2018	26.14	26.30	26.13	26.22
961	AMEX	GVAL	Tue, Jan 2, 2018	25.99	26.24	25.95	26.09
960	AMEX	GVAL	Fri, Dec 29, 2017	25.63	25.69	25.61	25.61
959	AMEX	GVAL	Thu, Dec 28, 2017	25.50	25.62	25.48	25.59
958	AMEX	GVAL	Wed, Dec 27, 2017	25.44	25.50	25.35	25.36
957	AMEX	GVAL	Tue, Dec 26, 2017	25.47	25.58	25.41	25.37
956	AMEX	GVAL	Fri, Dec 22, 2017	25.35	25.42	25.27	25.40
955	AMEX	GVAL	Thu, Dec 21, 2017	25.27	25.44	25.27	25.40
954	AMEX	GVAL	Wed, Dec 20, 2017	25.25	25.30	25.25	25.26
953	AMEX	GVAL	Tue, Dec 19, 2017	25.34	25.34	25.19	25.24
952	AMEX	GVAL	Mon, Dec 18, 2017	25.12	25.33	25.12	25.15
951	AMEX	GVAL	Fri, Dec 15, 2017	24.96	24.98	24.87	24.92
950	AMEX	GVAL	Thu, Dec 14, 2017	24.92	24.92	24.83	24.83
949	AMEX	GVAL	Wed, Dec 13, 2017	24.93	24.94	24.82	24.90
948	AMEX	GVAL	Tue, Dec 12, 2017	24.86	24.93	24.77	24.92
947	AMEX	GVAL	Mon, Dec 11, 2017	24.80	24.99	24.80	24.91
946	AMEX	GVAL	Fri, Dec 8, 2017	24.82	24.84	24.77	24.80
945	AMEX	GVAL	Thu, Dec 7, 2017	24.60	24.80	24.55	24.73
944	AMEX	GVAL	Wed, Dec 6, 2017	24.69	24.73	24.55	24.69
943	AMEX	GVAL	Tue, Dec 5, 2017	24.89	24.93	24.75	24.82
942	AMEX	GVAL	Mon, Dec 4, 2017	24.82	24.97	24.82	24.89
941	AMEX	GVAL	Fri, Dec 1, 2017	24.80	24.80	24.70	24.74
940	AMEX	GVAL	Thu, Nov 30, 2017	24.83	24.92	24.71	24.79
939	AMEX	GVAL	Wed, Nov 29, 2017	24.96	24.97	24.78	24.81
938	AMEX	GVAL	Tue, Nov 28, 2017	25.02	25.06	24.91	24.99
937	AMEX	GVAL	Mon, Nov 27, 2017	25.07	25.11	24.87	24.88
936	AMEX	GVAL	Fri, Nov 24, 2017	25.05	25.11	25.05	25.10
935	AMEX	GVAL	Wed, Nov 22, 2017	24.79	24.88	24.75	24.88
934	AMEX	GVAL	Tue, Nov 21, 2017	24.67	24.70	24.61	24.65
933	AMEX	GVAL	Mon, Nov 20, 2017	24.54	24.54	24.43	24.48
932	AMEX	GVAL	Fri, Nov 17, 2017	24.52	24.64	24.46	24.60
931	AMEX	GVAL	Thu, Nov 16, 2017	24.47	24.54	24.43	24.47
930	AMEX	GVAL	Wed, Nov 15, 2017	24.44	24.50	24.34	24.43
929	AMEX	GVAL	Tue, Nov 14, 2017	24.67	24.70	24.61	24.65
928	AMEX	GVAL	Mon, Nov 13, 2017	24.60	24.61	24.46	24.58
927	AMEX	GVAL	Fri, Nov 10, 2017	24.80	24.84	24.70	24.70
926	AMEX	GVAL	Thu, Nov 9, 2017	24.86	24.90	24.78	24.80
925	AMEX	GVAL	Wed, Nov 8, 2017	24.92	25.02	24.90	25.02
924	AMEX	GVAL	Tue, Nov 7, 2017	25.06	25.06	24.82	24.88
923	AMEX	GVAL	Mon, Nov 6, 2017	24.87	25.09	24.87	25.09
922	AMEX	GVAL	Fri, Nov 3, 2017	25.10	25.10	24.85	24.86
921	AMEX	GVAL	Thu, Nov 2, 2017	25.12	25.25	25.12	25.23
920	AMEX	GVAL	Wed, Nov 1, 2017	25.21	25.27	25.14	25.18
919	AMEX	GVAL	Tue, Oct 31, 2017	25.00	25.15	24.99	25.13
918	AMEX	GVAL	Mon, Oct 30, 2017	24.92	25.00	24.92	24.99
917	AMEX	GVAL	Fri, Oct 27, 2017	24.82	24.91	24.71	24.87
916	AMEX	GVAL	Thu, Oct 26, 2017	25.18	25.18	24.90	24.90
915	AMEX	GVAL	Wed, Oct 25, 2017	25.20	25.25	24.97	25.08
914	AMEX	GVAL	Tue, Oct 24, 2017	25.16	25.16	25.02	25.08
913	AMEX	GVAL	Mon, Oct 23, 2017	25.15	25.24	25.01	25.01
912	AMEX	GVAL	Fri, Oct 20, 2017	25.27	25.27	25.22	25.24
911	AMEX	GVAL	Thu, Oct 19, 2017	25.23	25.29	25.23	25.25
910	AMEX	GVAL	Wed, Oct 18, 2017	25.35	25.38	25.25	25.32
909	AMEX	GVAL	Tue, Oct 17, 2017	25.44	25.45	25.27	25.36
908	AMEX	GVAL	Mon, Oct 16, 2017	25.67	25.68	25.51	25.53
907	AMEX	GVAL	Fri, Oct 13, 2017	25.64	25.70	25.58	25.61
906	AMEX	GVAL	Thu, Oct 12, 2017	25.46	25.51	25.43	25.44
905	AMEX	GVAL	Wed, Oct 11, 2017	25.37	25.52	25.37	25.46
904	AMEX	GVAL	Tue, Oct 10, 2017	25.22	25.41	25.22	25.36
903	AMEX	GVAL	Mon, Oct 9, 2017	25.08	25.08	24.94	25.05
902	AMEX	GVAL	Fri, Oct 6, 2017	25.03	25.11	24.91	25.10
901	AMEX	GVAL	Thu, Oct 5, 2017	25.15	25.22	25.11	25.12
900	AMEX	GVAL	Wed, Oct 4, 2017	25.18	25.18	25.05	25.09
899	AMEX	GVAL	Tue, Oct 3, 2017	25.12	25.26	25.08	25.17
898	AMEX	GVAL	Mon, Oct 2, 2017	25.03	25.11	24.97	25.07
897	AMEX	GVAL	Fri, Sep 29, 2017	25.11	25.23	25.08	25.23
896	AMEX	GVAL	Thu, Sep 28, 2017	25.02	25.10	24.99	25.04
895	AMEX	GVAL	Wed, Sep 27, 2017	24.91	25.00	24.83	24.92
894	AMEX	GVAL	Tue, Sep 26, 2017	25.15	25.25	25.02	25.02
893	AMEX	GVAL	Mon, Sep 25, 2017	25.46	25.47	25.22	25.18
892	AMEX	GVAL	Fri, Sep 22, 2017	25.60	25.66	25.55	25.64
891	AMEX	GVAL	Thu, Sep 21, 2017	25.45	25.56	25.45	25.54
890	AMEX	GVAL	Wed, Sep 20, 2017	25.69	25.69	25.35	25.43
889	AMEX	GVAL	Tue, Sep 19, 2017	25.73	25.73	25.61	25.67
888	AMEX	GVAL	Mon, Sep 18, 2017	25.71	25.74	25.60	25.61
887	AMEX	GVAL	Fri, Sep 15, 2017	25.72	25.74	25.64	25.71
886	AMEX	GVAL	Thu, Sep 14, 2017	25.53	25.70	25.52	25.67
885	AMEX	GVAL	Wed, Sep 13, 2017	25.76	25.76	25.58	25.59
884	AMEX	GVAL	Tue, Sep 12, 2017	25.90	25.90	25.76	25.77
883	AMEX	GVAL	Mon, Sep 11, 2017	25.79	25.93	25.79	25.87
882	AMEX	GVAL	Fri, Sep 8, 2017	25.70	25.76	25.60	25.61
881	AMEX	GVAL	Thu, Sep 7, 2017	25.75	25.75	25.68	25.74
880	AMEX	GVAL	Wed, Sep 6, 2017	25.47	25.63	25.47	25.57
879	AMEX	GVAL	Tue, Sep 5, 2017	25.49	25.54	25.25	25.31
878	AMEX	GVAL	Fri, Sep 1, 2017	25.48	25.66	25.45	25.52
877	AMEX	GVAL	Thu, Aug 31, 2017	25.36	25.39	25.31	25.38
876	AMEX	GVAL	Wed, Aug 30, 2017	25.31	25.35	25.29	25.29
875	AMEX	GVAL	Tue, Aug 29, 2017	25.34	25.37	25.20	25.28
874	AMEX	GVAL	Mon, Aug 28, 2017	25.44	25.49	25.40	25.45
873	AMEX	GVAL	Fri, Aug 25, 2017	25.23	25.40	25.17	25.34
872	AMEX	GVAL	Thu, Aug 24, 2017	25.11	25.20	25.08	25.08
871	AMEX	GVAL	Wed, Aug 23, 2017	24.93	25.10	24.87	25.06
870	AMEX	GVAL	Tue, Aug 22, 2017	24.82	24.94	24.81	24.92
869	AMEX	GVAL	Mon, Aug 21, 2017	24.88	24.90	24.81	24.81
868	AMEX	GVAL	Fri, Aug 18, 2017	24.65	24.83	24.60	24.80
867	AMEX	GVAL	Thu, Aug 17, 2017	24.77	24.82	24.55	24.55
866	AMEX	GVAL	Wed, Aug 16, 2017	24.78	24.89	24.75	24.84
865	AMEX	GVAL	Tue, Aug 15, 2017	24.75	24.75	24.66	24.70
864	AMEX	GVAL	Mon, Aug 14, 2017	24.82	24.91	24.81	24.81
863	AMEX	GVAL	Fri, Aug 11, 2017	24.53	24.71	24.49	24.59
862	AMEX	GVAL	Thu, Aug 10, 2017	24.85	24.94	24.64	24.64
861	AMEX	GVAL	Wed, Aug 9, 2017	24.92	25.03	24.86	25.03
860	AMEX	GVAL	Tue, Aug 8, 2017	25.18	25.24	25.11	25.11
859	AMEX	GVAL	Mon, Aug 7, 2017	25.06	25.18	25.05	25.18
858	AMEX	GVAL	Fri, Aug 4, 2017	25.05	25.07	24.93	25.07
857	AMEX	GVAL	Thu, Aug 3, 2017	24.91	25.03	24.90	24.99
856	AMEX	GVAL	Wed, Aug 2, 2017	24.96	25.00	24.88	24.97
855	AMEX	GVAL	Tue, Aug 1, 2017	24.94	24.99	24.87	24.87
854	AMEX	GVAL	Mon, Jul 31, 2017	24.79	24.95	24.71	24.89
853	AMEX	GVAL	Fri, Jul 28, 2017	24.65	24.74	24.59	24.71
852	AMEX	GVAL	Thu, Jul 27, 2017	24.77	24.77	24.50	24.56
851	AMEX	GVAL	Wed, Jul 26, 2017	24.57	24.89	24.54	24.81
850	AMEX	GVAL	Tue, Jul 25, 2017	24.73	24.73	24.53	24.55
849	AMEX	GVAL	Mon, Jul 24, 2017	24.58	24.65	24.52	24.52
848	AMEX	GVAL	Fri, Jul 21, 2017	24.70	24.72	24.61	24.68
847	AMEX	GVAL	Thu, Jul 20, 2017	24.73	24.88	24.73	24.78
846	AMEX	GVAL	Wed, Jul 19, 2017	24.63	24.78	24.62	24.74
845	AMEX	GVAL	Tue, Jul 18, 2017	24.59	24.64	24.57	24.64
844	AMEX	GVAL	Mon, Jul 17, 2017	24.42	24.52	24.37	24.50
843	AMEX	GVAL	Fri, Jul 14, 2017	24.30	24.45	24.29	24.43
842	AMEX	GVAL	Thu, Jul 13, 2017	24.09	24.23	24.08	24.23
841	AMEX	GVAL	Wed, Jul 12, 2017	23.95	24.14	23.95	24.02
840	AMEX	GVAL	Tue, Jul 11, 2017	23.70	23.88	23.66	23.86
839	AMEX	GVAL	Mon, Jul 10, 2017	23.62	23.71	23.54	23.66
838	AMEX	GVAL	Fri, Jul 7, 2017	23.52	23.61	23.47	23.54
837	AMEX	GVAL	Thu, Jul 6, 2017	23.57	23.61	23.47	23.47
836	AMEX	GVAL	Wed, Jul 5, 2017	23.57	23.60	23.43	23.57
835	AMEX	GVAL	Mon, Jul 3, 2017	23.61	23.68	23.58	23.61
834	AMEX	GVAL	Fri, Jun 30, 2017	23.57	23.65	23.46	23.60
833	AMEX	GVAL	Thu, Jun 29, 2017	23.51	23.53	23.40	23.46
832	AMEX	GVAL	Wed, Jun 28, 2017	23.41	23.68	23.41	23.65
831	AMEX	GVAL	Tue, Jun 27, 2017	23.41	23.41	23.24	23.31
830	AMEX	GVAL	Mon, Jun 26, 2017	23.50	23.62	23.43	23.21
829	AMEX	GVAL	Fri, Jun 23, 2017	23.28	23.36	23.26	23.31
828	AMEX	GVAL	Thu, Jun 22, 2017	23.28	23.30	23.24	23.26
827	AMEX	GVAL	Wed, Jun 21, 2017	23.22	23.37	23.20	23.24
826	AMEX	GVAL	Tue, Jun 20, 2017	23.33	23.48	23.13	23.13
825	AMEX	GVAL	Mon, Jun 19, 2017	23.37	23.50	23.37	23.44
824	AMEX	GVAL	Fri, Jun 16, 2017	23.27	23.39	23.21	23.39
823	AMEX	GVAL	Thu, Jun 15, 2017	23.14	23.21	23.05	23.19
822	AMEX	GVAL	Wed, Jun 14, 2017	23.66	23.66	23.35	23.40
821	AMEX	GVAL	Tue, Jun 13, 2017	23.45	23.59	23.45	23.57
820	AMEX	GVAL	Mon, Jun 12, 2017	23.52	23.57	23.41	23.46
819	AMEX	GVAL	Fri, Jun 9, 2017	23.65	23.66	23.52	23.54
818	AMEX	GVAL	Thu, Jun 8, 2017	23.54	23.66	23.54	23.65
817	AMEX	GVAL	Wed, Jun 7, 2017	23.74	23.75	23.55	23.58
816	AMEX	GVAL	Tue, Jun 6, 2017	23.58	23.69	23.56	23.66
815	AMEX	GVAL	Mon, Jun 5, 2017	23.58	23.59	23.48	23.55
814	AMEX	GVAL	Fri, Jun 2, 2017	23.68	23.73	23.60	23.72
813	AMEX	GVAL	Thu, Jun 1, 2017	23.44	23.59	23.44	23.58
812	AMEX	GVAL	Wed, May 31, 2017	23.55	23.55	23.44	23.47
811	AMEX	GVAL	Tue, May 30, 2017	23.45	23.55	23.45	23.48
810	AMEX	GVAL	Fri, May 26, 2017	23.46	23.50	23.41	23.49
809	AMEX	GVAL	Thu, May 25, 2017	23.60	23.60	23.50	23.54
808	AMEX	GVAL	Wed, May 24, 2017	23.46	23.59	23.45	23.58
807	AMEX	GVAL	Tue, May 23, 2017	23.53	23.54	23.42	23.48
806	AMEX	GVAL	Mon, May 22, 2017	23.47	23.48	23.32	23.41
805	AMEX	GVAL	Fri, May 19, 2017	23.23	23.45	23.15	23.40
804	AMEX	GVAL	Thu, May 18, 2017	22.89	22.95	22.65	22.79
803	AMEX	GVAL	Wed, May 17, 2017	23.63	23.63	23.34	23.35
802	AMEX	GVAL	Tue, May 16, 2017	23.79	23.81	23.68	23.76
801	AMEX	GVAL	Mon, May 15, 2017	23.58	23.70	23.58	23.67
800	AMEX	GVAL	Fri, May 12, 2017	23.39	23.46	23.34	23.41
799	AMEX	GVAL	Thu, May 11, 2017	23.33	23.36	23.26	23.33
798	AMEX	GVAL	Wed, May 10, 2017	23.24	23.37	23.24	23.29
797	AMEX	GVAL	Tue, May 9, 2017	23.17	23.26	23.13	23.14
796	AMEX	GVAL	Mon, May 8, 2017	23.14	23.19	22.95	23.12
795	AMEX	GVAL	Fri, May 5, 2017	23.06	23.33	23.05	23.32
794	AMEX	GVAL	Thu, May 4, 2017	23.06	23.09	22.99	22.99
793	AMEX	GVAL	Wed, May 3, 2017	22.98	23.08	22.97	23.05
792	AMEX	GVAL	Tue, May 2, 2017	23.02	23.09	22.98	23.09
791	AMEX	GVAL	Mon, May 1, 2017	22.70	22.95	22.70	22.90
790	AMEX	GVAL	Fri, Apr 28, 2017	22.81	22.83	22.69	22.82
789	AMEX	GVAL	Thu, Apr 27, 2017	22.67	22.71	22.61	22.71
788	AMEX	GVAL	Wed, Apr 26, 2017	22.65	22.70	22.63	22.64
787	AMEX	GVAL	Tue, Apr 25, 2017	22.66	22.77	22.62	22.76
786	AMEX	GVAL	Mon, Apr 24, 2017	22.21	22.50	22.21	22.48
785	AMEX	GVAL	Fri, Apr 21, 2017	21.93	21.93	21.72	21.75
784	AMEX	GVAL	Thu, Apr 20, 2017	21.90	21.97	21.84	21.90
783	AMEX	GVAL	Wed, Apr 19, 2017	21.91	21.93	21.72	21.72
782	AMEX	GVAL	Tue, Apr 18, 2017	21.95	21.95	21.84	21.86
781	AMEX	GVAL	Mon, Apr 17, 2017	21.85	22.08	21.85	22.00
780	AMEX	GVAL	Thu, Apr 13, 2017	21.84	21.91	21.76	21.78
779	AMEX	GVAL	Wed, Apr 12, 2017	21.95	21.99	21.84	21.98
778	AMEX	GVAL	Tue, Apr 11, 2017	22.03	22.03	21.86	21.93
777	AMEX	GVAL	Mon, Apr 10, 2017	22.03	22.03	21.90	21.95
776	AMEX	GVAL	Fri, Apr 7, 2017	22.14	22.18	22.07	22.07
775	AMEX	GVAL	Thu, Apr 6, 2017	22.21	22.28	22.17	22.19
774	AMEX	GVAL	Wed, Apr 5, 2017	22.39	22.40	22.19	22.20
773	AMEX	GVAL	Tue, Apr 4, 2017	22.16	22.28	22.12	22.28
772	AMEX	GVAL	Mon, Apr 3, 2017	22.21	22.27	22.07	22.17
771	AMEX	GVAL	Fri, Mar 31, 2017	22.14	22.17	22.01	22.04
770	AMEX	GVAL	Thu, Mar 30, 2017	22.20	22.29	22.16	22.17
769	AMEX	GVAL	Wed, Mar 29, 2017	22.26	22.28	22.16	22.26
768	AMEX	GVAL	Tue, Mar 28, 2017	22.22	22.41	22.22	22.33
767	AMEX	GVAL	Mon, Mar 27, 2017	22.23	22.29	22.15	22.24
766	AMEX	GVAL	Fri, Mar 24, 2017	22.19	22.32	22.19	22.22
765	AMEX	GVAL	Thu, Mar 23, 2017	22.13	22.19	22.08	22.11
764	AMEX	GVAL	Wed, Mar 22, 2017	22.16	22.16	21.92	22.13
763	AMEX	GVAL	Tue, Mar 21, 2017	22.39	22.51	22.11	22.14
762	AMEX	GVAL	Mon, Mar 20, 2017	22.23	22.35	22.23	22.29
761	AMEX	GVAL	Fri, Mar 17, 2017	22.25	22.35	22.22	22.30
760	AMEX	GVAL	Thu, Mar 16, 2017	22.00	22.24	22.00	22.22
759	AMEX	GVAL	Wed, Mar 15, 2017	21.60	21.97	21.60	21.95
758	AMEX	GVAL	Tue, Mar 14, 2017	21.74	21.74	21.54	21.58
757	AMEX	GVAL	Mon, Mar 13, 2017	21.73	21.84	21.72	21.81
756	AMEX	GVAL	Fri, Mar 10, 2017	21.74	21.74	21.56	21.71
755	AMEX	GVAL	Thu, Mar 9, 2017	21.49	21.53	21.44	21.47
754	AMEX	GVAL	Wed, Mar 8, 2017	21.68	21.68	21.44	21.44
753	AMEX	GVAL	Tue, Mar 7, 2017	21.62	21.79	21.62	21.65
752	AMEX	GVAL	Mon, Mar 6, 2017	21.81	21.85	21.71	21.72
751	AMEX	GVAL	Fri, Mar 3, 2017	21.64	21.93	21.64	21.93
750	AMEX	GVAL	Thu, Mar 2, 2017	21.81	21.81	21.62	21.63
749	AMEX	GVAL	Wed, Mar 1, 2017	21.74	21.95	21.74	21.93
748	AMEX	GVAL	Tue, Feb 28, 2017	21.65	21.65	21.55	21.56
747	AMEX	GVAL	Mon, Feb 27, 2017	21.64	21.77	21.64	21.66
746	AMEX	GVAL	Fri, Feb 24, 2017	21.76	21.76	21.59	21.61
745	AMEX	GVAL	Thu, Feb 23, 2017	21.98	22.05	21.89	21.91
744	AMEX	GVAL	Wed, Feb 22, 2017	21.94	21.96	21.75	21.96
743	AMEX	GVAL	Tue, Feb 21, 2017	21.81	22.00	21.81	21.99
742	AMEX	GVAL	Fri, Feb 17, 2017	21.94	21.94	21.82	21.88
741	AMEX	GVAL	Thu, Feb 16, 2017	22.00	22.07	22.00	22.02
740	AMEX	GVAL	Wed, Feb 15, 2017	21.86	21.99	21.86	21.99
739	AMEX	GVAL	Tue, Feb 14, 2017	21.79	21.90	21.69	21.90
738	AMEX	GVAL	Mon, Feb 13, 2017	21.79	21.90	21.71	21.86
737	AMEX	GVAL	Fri, Feb 10, 2017	21.66	21.83	21.66	21.73
736	AMEX	GVAL	Thu, Feb 9, 2017	21.48	21.60	21.48	21.54
735	AMEX	GVAL	Wed, Feb 8, 2017	21.42	21.49	21.35	21.48
734	AMEX	GVAL	Tue, Feb 7, 2017	21.43	21.44	21.36	21.41
733	AMEX	GVAL	Mon, Feb 6, 2017	21.67	21.67	21.36	21.50
732	AMEX	GVAL	Fri, Feb 3, 2017	21.65	21.78	21.61	21.70
731	AMEX	GVAL	Thu, Feb 2, 2017	21.55	21.64	21.49	21.57
730	AMEX	GVAL	Wed, Feb 1, 2017	21.42	21.56	21.38	21.55
729	AMEX	GVAL	Tue, Jan 31, 2017	21.31	21.44	21.30	21.42
728	AMEX	GVAL	Mon, Jan 30, 2017	21.44	21.44	21.20	21.33
727	AMEX	GVAL	Fri, Jan 27, 2017	21.64	21.64	21.55	21.60
726	AMEX	GVAL	Thu, Jan 26, 2017	21.52	21.58	21.46	21.53
725	AMEX	GVAL	Wed, Jan 25, 2017	21.50	21.67	21.50	21.65
724	AMEX	GVAL	Tue, Jan 24, 2017	21.42	21.50	21.42	21.47
723	AMEX	GVAL	Mon, Jan 23, 2017	21.20	21.37	21.14	21.37
722	AMEX	GVAL	Fri, Jan 20, 2017	21.19	21.19	21.11	21.15
721	AMEX	GVAL	Thu, Jan 19, 2017	21.07	21.10	20.92	21.03
720	AMEX	GVAL	Wed, Jan 18, 2017	21.06	21.19	21.03	21.03
719	AMEX	GVAL	Tue, Jan 17, 2017	21.18	21.18	21.05	21.08
718	AMEX	GVAL	Fri, Jan 13, 2017	21.05	21.12	21.01	21.07
717	AMEX	GVAL	Thu, Jan 12, 2017	20.97	21.20	20.97	21.09
716	AMEX	GVAL	Wed, Jan 11, 2017	20.74	20.93	20.62	20.88
715	AMEX	GVAL	Tue, Jan 10, 2017	20.89	20.91	20.80	20.81
714	AMEX	GVAL	Mon, Jan 9, 2017	20.74	20.86	20.67	20.76
713	AMEX	GVAL	Fri, Jan 6, 2017	20.79	20.85	20.76	20.78
712	AMEX	GVAL	Thu, Jan 5, 2017	20.65	20.91	20.65	20.90
711	AMEX	GVAL	Wed, Jan 4, 2017	20.57	20.77	20.50	20.69
710	AMEX	GVAL	Tue, Jan 3, 2017	20.38	20.52	20.37	20.48
709	AMEX	GVAL	Fri, Dec 30, 2016	20.19	20.31	20.19	20.20
708	AMEX	GVAL	Thu, Dec 29, 2016	20.06	20.16	20.00	20.14
707	AMEX	GVAL	Wed, Dec 28, 2016	20.00	20.07	19.97	20.03
706	AMEX	GVAL	Tue, Dec 27, 2016	19.95	20.07	19.90	20.04
705	AMEX	GVAL	Fri, Dec 23, 2016	19.92	19.97	19.89	19.97
704	AMEX	GVAL	Thu, Dec 22, 2016	19.90	19.90	19.80	19.86
703	AMEX	GVAL	Wed, Dec 21, 2016	19.83	19.93	19.80	19.88
702	AMEX	GVAL	Tue, Dec 20, 2016	19.67	19.85	19.65	19.85
701	AMEX	GVAL	Mon, Dec 19, 2016	19.87	19.87	19.60	19.61
700	AMEX	GVAL	Fri, Dec 16, 2016	19.77	19.86	19.77	19.80
699	AMEX	GVAL	Thu, Dec 15, 2016	19.71	19.76	19.66	19.72
698	AMEX	GVAL	Wed, Dec 14, 2016	20.07	20.15	19.68	19.68
697	AMEX	GVAL	Tue, Dec 13, 2016	20.00	20.19	20.00	20.16
696	AMEX	GVAL	Mon, Dec 12, 2016	19.78	19.95	19.78	19.93
695	AMEX	GVAL	Fri, Dec 9, 2016	19.90	19.90	19.73	19.82
694	AMEX	GVAL	Thu, Dec 8, 2016	19.91	19.95	19.83	19.89
693	AMEX	GVAL	Wed, Dec 7, 2016	19.66	20.02	19.66	20.02
692	AMEX	GVAL	Tue, Dec 6, 2016	19.50	19.71	19.50	19.65
691	AMEX	GVAL	Mon, Dec 5, 2016	19.15	19.43	19.15	19.38
690	AMEX	GVAL	Fri, Dec 2, 2016	19.20	19.20	19.10	19.13
689	AMEX	GVAL	Thu, Dec 1, 2016	19.15	19.22	19.07	19.09
688	AMEX	GVAL	Wed, Nov 30, 2016	19.17	19.30	19.17	19.19
687	AMEX	GVAL	Tue, Nov 29, 2016	19.17	19.17	19.03	19.13
686	AMEX	GVAL	Mon, Nov 28, 2016	19.20	19.20	19.09	19.11
685	AMEX	GVAL	Fri, Nov 25, 2016	19.13	19.25	19.12	19.13
684	AMEX	GVAL	Wed, Nov 23, 2016	19.26	19.26	19.09	19.18
683	AMEX	GVAL	Tue, Nov 22, 2016	19.14	19.37	19.14	19.32
682	AMEX	GVAL	Mon, Nov 21, 2016	18.82	19.10	18.82	19.10
681	AMEX	GVAL	Fri, Nov 18, 2016	18.94	18.94	18.75	18.84
680	AMEX	GVAL	Thu, Nov 17, 2016	18.97	19.06	18.86	18.86
679	AMEX	GVAL	Wed, Nov 16, 2016	19.00	19.07	18.89	18.94
678	AMEX	GVAL	Tue, Nov 15, 2016	18.90	19.17	18.90	19.14
677	AMEX	GVAL	Mon, Nov 14, 2016	19.03	19.03	18.78	18.87
676	AMEX	GVAL	Fri, Nov 11, 2016	19.27	19.27	19.04	19.14
675	AMEX	GVAL	Thu, Nov 10, 2016	19.72	19.72	19.37	19.46
674	AMEX	GVAL	Wed, Nov 9, 2016	19.88	19.90	19.68	19.75
673	AMEX	GVAL	Tue, Nov 8, 2016	19.82	20.04	19.82	19.96
672	AMEX	GVAL	Mon, Nov 7, 2016	19.75	19.86	19.75	19.86
671	AMEX	GVAL	Fri, Nov 4, 2016	19.74	19.74	19.53	19.56
670	AMEX	GVAL	Thu, Nov 3, 2016	19.89	19.92	19.80	19.80
669	AMEX	GVAL	Wed, Nov 2, 2016	20.00	20.00	19.80	19.86
668	AMEX	GVAL	Tue, Nov 1, 2016	20.12	20.12	19.94	19.95
667	AMEX	GVAL	Mon, Oct 31, 2016	20.09	20.13	20.01	20.09
666	AMEX	GVAL	Fri, Oct 28, 2016	20.06	20.12	20.03	20.04
665	AMEX	GVAL	Thu, Oct 27, 2016	20.11	20.14	20.08	20.11
664	AMEX	GVAL	Wed, Oct 26, 2016	20.13	20.13	20.00	20.05
663	AMEX	GVAL	Tue, Oct 25, 2016	20.13	20.22	20.09	20.17
662	AMEX	GVAL	Mon, Oct 24, 2016	20.10	20.22	20.10	20.13
661	AMEX	GVAL	Fri, Oct 21, 2016	19.94	20.14	19.93	20.12
660	AMEX	GVAL	Thu, Oct 20, 2016	19.96	20.10	19.96	20.09
659	AMEX	GVAL	Wed, Oct 19, 2016	20.05	20.10	20.03	20.09
658	AMEX	GVAL	Tue, Oct 18, 2016	19.95	20.07	19.90	20.01
657	AMEX	GVAL	Mon, Oct 17, 2016	19.71	19.79	19.71	19.74
656	AMEX	GVAL	Fri, Oct 14, 2016	19.71	19.80	19.65	19.65
655	AMEX	GVAL	Thu, Oct 13, 2016	19.49	19.70	19.44	19.70
654	AMEX	GVAL	Wed, Oct 12, 2016	19.72	19.75	19.66	19.70
653	AMEX	GVAL	Tue, Oct 11, 2016	19.82	19.89	19.66	19.71
652	AMEX	GVAL	Mon, Oct 10, 2016	19.97	20.05	19.93	19.93
651	AMEX	GVAL	Fri, Oct 7, 2016	19.87	19.92	19.72	19.92
650	AMEX	GVAL	Thu, Oct 6, 2016	19.75	19.88	19.75	19.87
649	AMEX	GVAL	Wed, Oct 5, 2016	19.65	19.86	19.65	19.84
648	AMEX	GVAL	Tue, Oct 4, 2016	19.60	19.65	19.51	19.55
647	AMEX	GVAL	Mon, Oct 3, 2016	19.54	19.60	19.51	19.56
646	AMEX	GVAL	Fri, Sep 30, 2016	19.39	19.58	19.38	19.53
645	AMEX	GVAL	Thu, Sep 29, 2016	19.44	19.59	19.32	19.36
644	AMEX	GVAL	Wed, Sep 28, 2016	19.27	19.50	19.25	19.50
643	AMEX	GVAL	Tue, Sep 27, 2016	19.19	19.25	19.14	19.23
642	AMEX	GVAL	Mon, Sep 26, 2016	19.40	19.40	19.24	19.30
641	AMEX	GVAL	Fri, Sep 23, 2016	19.54	19.63	19.52	19.58
640	AMEX	GVAL	Thu, Sep 22, 2016	19.79	19.79	19.61	19.65
639	AMEX	GVAL	Wed, Sep 21, 2016	19.31	19.52	19.26	19.48
638	AMEX	GVAL	Tue, Sep 20, 2016	19.26	19.26	19.15	19.20
637	AMEX	GVAL	Mon, Sep 19, 2016	19.16	19.34	19.16	19.23
636	AMEX	GVAL	Fri, Sep 16, 2016	19.09	19.10	19.00	19.09
635	AMEX	GVAL	Thu, Sep 15, 2016	19.16	19.37	19.16	19.35
634	AMEX	GVAL	Wed, Sep 14, 2016	19.20	19.27	19.15	19.21
633	AMEX	GVAL	Tue, Sep 13, 2016	19.30	19.30	19.03	19.11
632	AMEX	GVAL	Mon, Sep 12, 2016	19.41	19.61	19.28	19.61
631	AMEX	GVAL	Fri, Sep 9, 2016	19.83	19.83	19.47	19.47
630	AMEX	GVAL	Thu, Sep 8, 2016	19.95	20.00	19.91	19.97
629	AMEX	GVAL	Wed, Sep 7, 2016	19.76	19.93	19.76	19.91
628	AMEX	GVAL	Tue, Sep 6, 2016	19.70	19.90	19.70	19.87
627	AMEX	GVAL	Fri, Sep 2, 2016	19.46	19.58	19.45	19.57
626	AMEX	GVAL	Thu, Sep 1, 2016	19.23	19.38	19.20	19.38
625	AMEX	GVAL	Wed, Aug 31, 2016	19.38	19.38	19.20	19.23
624	AMEX	GVAL	Tue, Aug 30, 2016	19.38	19.38	19.27	19.31
623	AMEX	GVAL	Mon, Aug 29, 2016	19.21	19.36	19.21	19.36
622	AMEX	GVAL	Fri, Aug 26, 2016	19.32	19.46	19.03	19.14
621	AMEX	GVAL	Thu, Aug 25, 2016	19.38	19.38	19.27	19.30
620	AMEX	GVAL	Wed, Aug 24, 2016	19.42	19.47	19.34	19.42
619	AMEX	GVAL	Tue, Aug 23, 2016	19.52	19.59	19.46	19.47
618	AMEX	GVAL	Mon, Aug 22, 2016	19.58	19.58	19.34	19.39
617	AMEX	GVAL	Fri, Aug 19, 2016	19.50	19.53	19.41	19.53
616	AMEX	GVAL	Thu, Aug 18, 2016	19.43	19.67	19.43	19.61
615	AMEX	GVAL	Wed, Aug 17, 2016	19.56	19.56	19.34	19.47
614	AMEX	GVAL	Tue, Aug 16, 2016	19.59	19.67	19.59	19.67
613	AMEX	GVAL	Mon, Aug 15, 2016	19.61	19.69	19.61	19.65
612	AMEX	GVAL	Fri, Aug 12, 2016	19.45	19.55	19.45	19.48
611	AMEX	GVAL	Thu, Aug 11, 2016	19.39	19.43	19.36	19.43
610	AMEX	GVAL	Wed, Aug 10, 2016	19.29	19.36	19.29	19.34
609	AMEX	GVAL	Tue, Aug 9, 2016	19.15	19.37	19.15	19.17
608	AMEX	GVAL	Mon, Aug 8, 2016	18.98	19.15	18.98	19.06
607	AMEX	GVAL	Fri, Aug 5, 2016	19.02	19.03	18.97	19.02
606	AMEX	GVAL	Thu, Aug 4, 2016	18.76	18.98	18.76	18.97
605	AMEX	GVAL	Wed, Aug 3, 2016	18.69	18.82	18.63	18.76
604	AMEX	GVAL	Tue, Aug 2, 2016	18.95	18.95	18.63	18.80
603	AMEX	GVAL	Mon, Aug 1, 2016	19.12	19.12	18.95	18.98
602	AMEX	GVAL	Fri, Jul 29, 2016	18.79	19.03	18.79	19.00
601	AMEX	GVAL	Thu, Jul 28, 2016	19.00	19.00	18.78	18.88
600	AMEX	GVAL	Wed, Jul 27, 2016	18.98	18.98	18.83	18.90
599	AMEX	GVAL	Tue, Jul 26, 2016	18.84	18.88	18.64	18.78
598	AMEX	GVAL	Mon, Jul 25, 2016	18.83	18.86	18.69	18.71
597	AMEX	GVAL	Fri, Jul 22, 2016	18.80	18.80	18.68	18.69
596	AMEX	GVAL	Thu, Jul 21, 2016	18.83	18.83	18.65	18.71
595	AMEX	GVAL	Wed, Jul 20, 2016	18.55	18.73	18.55	18.65
594	AMEX	GVAL	Tue, Jul 19, 2016	18.50	18.73	18.50	18.55
593	AMEX	GVAL	Mon, Jul 18, 2016	18.62	18.81	18.52	18.63
592	AMEX	GVAL	Fri, Jul 15, 2016	18.54	18.54	18.45	18.50
591	AMEX	GVAL	Thu, Jul 14, 2016	18.73	18.76	18.54	18.59
590	AMEX	GVAL	Wed, Jul 13, 2016	18.32	18.51	18.26	18.40
589	AMEX	GVAL	Tue, Jul 12, 2016	18.39	18.50	18.28	18.36
588	AMEX	GVAL	Mon, Jul 11, 2016	18.22	18.28	18.05	18.09
587	AMEX	GVAL	Fri, Jul 8, 2016	17.79	17.98	17.79	17.89
586	AMEX	GVAL	Thu, Jul 7, 2016	17.68	17.90	17.60	17.64
585	AMEX	GVAL	Wed, Jul 6, 2016	17.72	17.88	17.46	17.88
584	AMEX	GVAL	Tue, Jul 5, 2016	17.78	18.28	17.75	17.81
583	AMEX	GVAL	Fri, Jul 1, 2016	18.20	18.28	18.11	18.18
582	AMEX	GVAL	Thu, Jun 30, 2016	17.99	18.28	17.93	18.25
581	AMEX	GVAL	Wed, Jun 29, 2016	17.90	18.16	17.80	17.89
580	AMEX	GVAL	Tue, Jun 28, 2016	17.43	17.64	17.43	17.62
579	AMEX	GVAL	Mon, Jun 27, 2016	17.24	17.33	17.06	17.21
578	AMEX	GVAL	Fri, Jun 24, 2016	17.50	17.90	17.50	17.24
577	AMEX	GVAL	Thu, Jun 23, 2016	19.04	19.21	19.03	19.18
576	AMEX	GVAL	Wed, Jun 22, 2016	18.92	18.92	18.72	18.72
575	AMEX	GVAL	Tue, Jun 21, 2016	18.70	18.88	18.67	18.78
574	AMEX	GVAL	Mon, Jun 20, 2016	18.75	18.87	18.75	18.79
573	AMEX	GVAL	Fri, Jun 17, 2016	18.17	18.41	18.17	18.41
572	AMEX	GVAL	Thu, Jun 16, 2016	17.70	18.05	17.66	18.05
571	AMEX	GVAL	Wed, Jun 15, 2016	18.19	18.20	18.00	18.10
570	AMEX	GVAL	Tue, Jun 14, 2016	18.10	18.18	17.96	17.98
569	AMEX	GVAL	Mon, Jun 13, 2016	18.27	18.42	18.25	18.25
568	AMEX	GVAL	Fri, Jun 10, 2016	18.88	18.88	18.63	18.63
567	AMEX	GVAL	Thu, Jun 9, 2016	19.36	19.36	19.25	19.33
566	AMEX	GVAL	Wed, Jun 8, 2016	19.24	19.58	19.24	19.58
565	AMEX	GVAL	Tue, Jun 7, 2016	19.28	19.36	19.15	19.34
564	AMEX	GVAL	Mon, Jun 6, 2016	18.77	19.09	18.77	19.05
563	AMEX	GVAL	Fri, Jun 3, 2016	18.62	18.83	18.62	18.79
562	AMEX	GVAL	Thu, Jun 2, 2016	18.48	18.60	18.35	18.50
561	AMEX	GVAL	Wed, Jun 1, 2016	18.43	18.62	18.43	18.59
560	AMEX	GVAL	Tue, May 31, 2016	18.87	18.89	18.58	18.58
559	AMEX	GVAL	Fri, May 27, 2016	18.73	18.77	18.73	18.77
558	AMEX	GVAL	Thu, May 26, 2016	18.85	18.90	18.76	18.76
557	AMEX	GVAL	Wed, May 25, 2016	18.72	18.82	18.60	18.74
556	AMEX	GVAL	Tue, May 24, 2016	18.53	18.58	18.47	18.58
555	AMEX	GVAL	Mon, May 23, 2016	18.42	18.53	18.40	18.40
554	AMEX	GVAL	Fri, May 20, 2016	18.38	18.51	18.36	18.43
553	AMEX	GVAL	Thu, May 19, 2016	18.44	18.51	18.24	18.44
552	AMEX	GVAL	Wed, May 18, 2016	18.71	18.80	18.57	18.60
551	AMEX	GVAL	Tue, May 17, 2016	18.82	18.82	18.56	18.65
550	AMEX	GVAL	Mon, May 16, 2016	18.60	18.88	18.58	18.88
549	AMEX	GVAL	Fri, May 13, 2016	18.76	18.76	18.57	18.64
548	AMEX	GVAL	Thu, May 12, 2016	18.98	19.04	18.80	18.95
547	AMEX	GVAL	Wed, May 11, 2016	18.95	18.95	18.74	18.76
546	AMEX	GVAL	Tue, May 10, 2016	18.82	18.91	18.77	18.91
545	AMEX	GVAL	Mon, May 9, 2016	18.85	18.85	18.60	18.71
544	AMEX	GVAL	Fri, May 6, 2016	18.80	18.82	18.78	18.78
543	AMEX	GVAL	Thu, May 5, 2016	18.83	18.89	18.73	18.83
542	AMEX	GVAL	Wed, May 4, 2016	18.93	19.06	18.83	18.87
541	AMEX	GVAL	Tue, May 3, 2016	19.20	19.20	18.96	18.96
540	AMEX	GVAL	Mon, May 2, 2016	19.27	19.46	19.27	19.46
539	AMEX	GVAL	Fri, Apr 29, 2016	19.28	19.37	19.23	19.31
538	AMEX	GVAL	Thu, Apr 28, 2016	19.30	19.35	19.12	19.19
537	AMEX	GVAL	Wed, Apr 27, 2016	19.08	19.21	19.08	19.21
536	AMEX	GVAL	Tue, Apr 26, 2016	19.00	19.20	19.00	19.08
535	AMEX	GVAL	Mon, Apr 25, 2016	19.14	19.15	19.00	19.06
534	AMEX	GVAL	Fri, Apr 22, 2016	19.23	19.23	19.13	19.15
533	AMEX	GVAL	Thu, Apr 21, 2016	19.25	19.25	19.17	19.17
532	AMEX	GVAL	Wed, Apr 20, 2016	19.28	19.43	19.25	19.25
531	AMEX	GVAL	Tue, Apr 19, 2016	19.20	19.20	19.13	19.18
530	AMEX	GVAL	Mon, Apr 18, 2016	18.95	19.11	18.74	18.90
529	AMEX	GVAL	Fri, Apr 15, 2016	19.05	19.08	18.85	18.95
528	AMEX	GVAL	Thu, Apr 14, 2016	18.94	18.98	18.81	18.90
527	AMEX	GVAL	Wed, Apr 13, 2016	18.90	18.90	18.82	18.88
526	AMEX	GVAL	Tue, Apr 12, 2016	18.65	18.84	18.61	18.77
525	AMEX	GVAL	Mon, Apr 11, 2016	18.90	18.90	18.57	18.57
524	AMEX	GVAL	Fri, Apr 8, 2016	18.55	18.61	18.43	18.48
523	AMEX	GVAL	Thu, Apr 7, 2016	18.29	18.34	18.08	18.08
522	AMEX	GVAL	Wed, Apr 6, 2016	18.41	18.54	18.28	18.53
521	AMEX	GVAL	Tue, Apr 5, 2016	18.64	18.64	18.64	18.37
520	AMEX	GVAL	Mon, Apr 4, 2016	18.59	18.76	18.59	18.64
519	AMEX	GVAL	Fri, Apr 1, 2016	18.38	18.83	18.38	18.75
518	AMEX	GVAL	Thu, Mar 31, 2016	18.58	18.78	18.58	18.56
517	AMEX	GVAL	Wed, Mar 30, 2016	18.50	18.72	18.50	18.69
516	AMEX	GVAL	Tue, Mar 29, 2016	18.26	18.44	18.26	18.61
515	AMEX	GVAL	Mon, Mar 28, 2016	18.10	18.43	18.08	18.32
514	AMEX	GVAL	Thu, Mar 24, 2016	18.23	18.23	18.07	18.16
513	AMEX	GVAL	Wed, Mar 23, 2016	18.39	18.39	18.21	18.31
512	AMEX	GVAL	Tue, Mar 22, 2016	18.26	18.50	18.26	18.45
511	AMEX	GVAL	Mon, Mar 21, 2016	18.57	18.57	18.40	18.48
510	AMEX	GVAL	Fri, Mar 18, 2016	18.66	18.66	18.49	18.55
509	AMEX	GVAL	Thu, Mar 17, 2016	18.25	18.53	18.25	18.53
508	AMEX	GVAL	Wed, Mar 16, 2016	17.78	18.16	17.48	18.16
507	AMEX	GVAL	Tue, Mar 15, 2016	18.13	18.13	18.13	17.84
506	AMEX	GVAL	Mon, Mar 14, 2016	18.10	18.12	18.01	18.12
505	AMEX	GVAL	Fri, Mar 11, 2016	18.00	18.22	18.00	18.15
504	AMEX	GVAL	Thu, Mar 10, 2016	17.56	17.56	17.56	17.79
503	AMEX	GVAL	Wed, Mar 9, 2016	17.62	17.62	17.55	17.56
502	AMEX	GVAL	Tue, Mar 8, 2016	17.50	17.59	17.46	17.50
501	AMEX	GVAL	Mon, Mar 7, 2016	17.44	17.58	17.41	17.53
500	AMEX	GVAL	Fri, Mar 4, 2016	17.39	17.39	17.39	17.54
499	AMEX	GVAL	Thu, Mar 3, 2016	16.99	16.99	16.99	17.39
498	AMEX	GVAL	Wed, Mar 2, 2016	16.83	16.99	16.81	16.99
497	AMEX	GVAL	Tue, Mar 1, 2016	16.70	16.88	16.58	16.80
496	AMEX	GVAL	Mon, Feb 29, 2016	16.51	16.55	16.47	16.52
495	AMEX	GVAL	Fri, Feb 26, 2016	16.43	16.50	16.38	16.39
494	AMEX	GVAL	Thu, Feb 25, 2016	16.55	16.55	16.54	16.54
493	AMEX	GVAL	Wed, Feb 24, 2016	16.25	16.45	16.23	16.45
492	AMEX	GVAL	Tue, Feb 23, 2016	16.69	16.69	16.46	16.52
491	AMEX	GVAL	Mon, Feb 22, 2016	16.73	16.74	16.71	16.71
490	AMEX	GVAL	Fri, Feb 19, 2016	16.37	16.54	16.37	16.54
489	AMEX	GVAL	Thu, Feb 18, 2016	16.55	16.57	16.41	16.43
488	AMEX	GVAL	Wed, Feb 17, 2016	16.52	16.74	16.44	16.65
487	AMEX	GVAL	Tue, Feb 16, 2016	16.26	16.50	16.23	16.41
486	AMEX	GVAL	Fri, Feb 12, 2016	16.15	16.20	16.07	16.20
485	AMEX	GVAL	Thu, Feb 11, 2016	15.95	16.02	15.95	15.95
484	AMEX	GVAL	Wed, Feb 10, 2016	16.11	16.20	16.03	16.04
483	AMEX	GVAL	Tue, Feb 9, 2016	15.99	16.08	15.95	16.08
482	AMEX	GVAL	Mon, Feb 8, 2016	16.38	16.38	16.07	16.19
481	AMEX	GVAL	Fri, Feb 5, 2016	16.77	16.77	16.64	16.65
480	AMEX	GVAL	Thu, Feb 4, 2016	16.72	16.84	16.72	16.81
479	AMEX	GVAL	Wed, Feb 3, 2016	16.43	16.72	16.30	16.71
478	AMEX	GVAL	Tue, Feb 2, 2016	16.52	16.52	16.41	16.41
477	AMEX	GVAL	Mon, Feb 1, 2016	16.63	16.84	16.63	16.76
476	AMEX	GVAL	Fri, Jan 29, 2016	16.62	16.79	16.54	16.72
475	AMEX	GVAL	Thu, Jan 28, 2016	16.48	16.58	16.46	16.52
474	AMEX	GVAL	Wed, Jan 27, 2016	16.39	16.49	16.34	16.36
473	AMEX	GVAL	Tue, Jan 26, 2016	16.21	16.42	16.21	16.38
472	AMEX	GVAL	Mon, Jan 25, 2016	16.20	16.25	16.15	16.15
471	AMEX	GVAL	Fri, Jan 22, 2016	16.28	16.33	16.26	16.28
470	AMEX	GVAL	Thu, Jan 21, 2016	15.88	16.00	15.79	15.95
469	AMEX	GVAL	Wed, Jan 20, 2016	16.11	16.11	15.78	15.97
468	AMEX	GVAL	Tue, Jan 19, 2016	16.40	16.40	16.22	16.29
467	AMEX	GVAL	Fri, Jan 15, 2016	16.73	16.73	16.41	16.42
466	AMEX	GVAL	Thu, Jan 14, 2016	16.88	16.95	16.81	16.95
465	AMEX	GVAL	Wed, Jan 13, 2016	17.07	17.07	16.77	16.82
464	AMEX	GVAL	Tue, Jan 12, 2016	17.07	17.07	16.89	17.06
463	AMEX	GVAL	Mon, Jan 11, 2016	17.10	17.10	16.83	16.89
462	AMEX	GVAL	Fri, Jan 8, 2016	17.21	17.21	16.91	16.91
461	AMEX	GVAL	Thu, Jan 7, 2016	17.02	17.14	17.00	17.04
460	AMEX	GVAL	Wed, Jan 6, 2016	17.14	17.26	17.14	17.15
459	AMEX	GVAL	Tue, Jan 5, 2016	17.45	17.46	17.38	17.46
458	AMEX	GVAL	Mon, Jan 4, 2016	17.64	17.64	17.31	17.51
457	AMEX	GVAL	Thu, Dec 31, 2015	17.74	17.84	17.72	17.72
456	AMEX	GVAL	Wed, Dec 30, 2015	17.95	17.95	17.83	17.84
455	AMEX	GVAL	Tue, Dec 29, 2015	17.92	18.04	17.91	18.00
454	AMEX	GVAL	Mon, Dec 28, 2015	17.95	18.03	17.91	17.93
453	AMEX	GVAL	Thu, Dec 24, 2015	18.02	18.11	18.02	18.07
452	AMEX	GVAL	Wed, Dec 23, 2015	17.89	18.05	17.89	18.05
451	AMEX	GVAL	Tue, Dec 22, 2015	17.79	17.95	17.79	17.95
450	AMEX	GVAL	Mon, Dec 21, 2015	17.67	17.86	17.66	17.71
449	AMEX	GVAL	Fri, Dec 18, 2015	17.76	17.92	17.74	17.74
448	AMEX	GVAL	Thu, Dec 17, 2015	18.03	18.03	17.83	17.87
447	AMEX	GVAL	Wed, Dec 16, 2015	17.87	18.16	17.83	18.01
446	AMEX	GVAL	Tue, Dec 15, 2015	17.70	17.78	17.70	17.76
445	AMEX	GVAL	Mon, Dec 14, 2015	17.68	17.71	17.60	17.70
444	AMEX	GVAL	Fri, Dec 11, 2015	17.93	17.96	17.70	17.70
443	AMEX	GVAL	Thu, Dec 10, 2015	18.00	18.06	17.95	17.99
442	AMEX	GVAL	Wed, Dec 9, 2015	18.13	18.16	17.93	17.97
441	AMEX	GVAL	Tue, Dec 8, 2015	18.00	18.05	17.95	17.99
440	AMEX	GVAL	Mon, Dec 7, 2015	18.19	18.29	18.18	18.25
439	AMEX	GVAL	Fri, Dec 4, 2015	18.38	18.50	18.27	18.42
438	AMEX	GVAL	Thu, Dec 3, 2015	18.32	18.38	18.27	18.33
437	AMEX	GVAL	Wed, Dec 2, 2015	18.08	18.13	18.03	18.06
436	AMEX	GVAL	Tue, Dec 1, 2015	18.23	18.31	18.17	18.23
435	AMEX	GVAL	Mon, Nov 30, 2015	18.53	18.53	18.17	18.19
434	AMEX	GVAL	Fri, Nov 27, 2015	18.45	18.45	18.28	18.30
433	AMEX	GVAL	Wed, Nov 25, 2015	18.37	18.39	18.27	18.32
432	AMEX	GVAL	Tue, Nov 24, 2015	18.32	18.50	18.31	18.43
431	AMEX	GVAL	Mon, Nov 23, 2015	18.60	18.60	18.45	18.49
430	AMEX	GVAL	Fri, Nov 20, 2015	18.79	18.79	18.59	18.60
429	AMEX	GVAL	Thu, Nov 19, 2015	18.68	18.76	18.64	18.73
428	AMEX	GVAL	Wed, Nov 18, 2015	18.49	18.65	18.48	18.65
427	AMEX	GVAL	Tue, Nov 17, 2015	18.52	18.52	18.36	18.36
426	AMEX	GVAL	Mon, Nov 16, 2015	18.20	18.38	18.16	18.38
425	AMEX	GVAL	Fri, Nov 13, 2015	18.15	18.25	18.14	18.24
424	AMEX	GVAL	Thu, Nov 12, 2015	18.40	18.47	18.35	18.35
423	AMEX	GVAL	Wed, Nov 11, 2015	18.66	18.66	18.55	18.59
422	AMEX	GVAL	Tue, Nov 10, 2015	18.40	18.60	18.40	18.52
421	AMEX	GVAL	Mon, Nov 9, 2015	18.58	18.59	18.47	18.52
420	AMEX	GVAL	Fri, Nov 6, 2015	18.60	18.74	18.55	18.74
419	AMEX	GVAL	Thu, Nov 5, 2015	18.90	18.92	18.78	18.82
418	AMEX	GVAL	Wed, Nov 4, 2015	19.11	19.11	18.89	18.90
417	AMEX	GVAL	Tue, Nov 3, 2015	18.99	19.22	18.99	19.19
416	AMEX	GVAL	Mon, Nov 2, 2015	18.96	19.14	18.96	19.14
415	AMEX	GVAL	Fri, Oct 30, 2015	18.93	18.96	18.86	18.92
414	AMEX	GVAL	Thu, Oct 29, 2015	18.68	18.89	18.68	18.83
413	AMEX	GVAL	Wed, Oct 28, 2015	19.16	19.16	18.77	18.91
412	AMEX	GVAL	Tue, Oct 27, 2015	19.04	19.04	18.91	18.96
411	AMEX	GVAL	Mon, Oct 26, 2015	19.12	19.17	19.06	19.16
410	AMEX	GVAL	Fri, Oct 23, 2015	19.18	19.18	19.11	19.14
409	AMEX	GVAL	Thu, Oct 22, 2015	19.22	19.28	19.18	19.23
408	AMEX	GVAL	Wed, Oct 21, 2015	19.27	19.27	19.18	19.19
407	AMEX	GVAL	Tue, Oct 20, 2015	19.31	19.31	19.22	19.27
406	AMEX	GVAL	Mon, Oct 19, 2015	19.26	19.26	19.16	19.23
405	AMEX	GVAL	Fri, Oct 16, 2015	19.32	19.43	19.32	19.39
404	AMEX	GVAL	Thu, Oct 15, 2015	19.31	19.53	19.31	19.53
403	AMEX	GVAL	Wed, Oct 14, 2015	19.27	19.27	19.17	19.25
402	AMEX	GVAL	Tue, Oct 13, 2015	19.13	19.28	19.04	19.07
401	AMEX	GVAL	Mon, Oct 12, 2015	19.38	19.39	19.26	19.26
400	AMEX	GVAL	Fri, Oct 9, 2015	19.43	19.52	19.39	19.45
399	AMEX	GVAL	Thu, Oct 8, 2015	19.22	19.43	19.17	19.43
398	AMEX	GVAL	Wed, Oct 7, 2015	19.17	19.25	19.07	19.22
397	AMEX	GVAL	Tue, Oct 6, 2015	18.94	19.00	18.85	19.00
396	AMEX	GVAL	Mon, Oct 5, 2015	18.75	18.81	18.67	18.74
395	AMEX	GVAL	Fri, Oct 2, 2015	18.23	18.58	18.23	18.52
394	AMEX	GVAL	Thu, Oct 1, 2015	18.24	18.28	18.16	18.28
393	AMEX	GVAL	Wed, Sep 30, 2015	18.21	18.30	18.09	18.30
392	AMEX	GVAL	Tue, Sep 29, 2015	18.08	18.12	18.00	18.11
391	AMEX	GVAL	Mon, Sep 28, 2015	18.11	18.14	18.00	18.02
390	AMEX	GVAL	Fri, Sep 25, 2015	18.56	18.56	18.23	18.32
389	AMEX	GVAL	Thu, Sep 24, 2015	18.26	18.44	18.23	18.43
388	AMEX	GVAL	Wed, Sep 23, 2015	18.34	18.41	18.26	18.26
387	AMEX	GVAL	Tue, Sep 22, 2015	18.64	18.64	18.39	18.50
386	AMEX	GVAL	Mon, Sep 21, 2015	19.03	19.03	18.91	18.93
385	AMEX	GVAL	Fri, Sep 18, 2015	19.18	19.24	19.14	19.14
384	AMEX	GVAL	Thu, Sep 17, 2015	19.38	19.73	19.32	19.39
383	AMEX	GVAL	Wed, Sep 16, 2015	19.13	19.40	19.13	19.27
382	AMEX	GVAL	Tue, Sep 15, 2015	19.13	19.13	19.07	19.13
381	AMEX	GVAL	Mon, Sep 14, 2015	19.10	19.10	18.92	19.01
380	AMEX	GVAL	Fri, Sep 11, 2015	18.94	19.15	18.93	19.15
379	AMEX	GVAL	Thu, Sep 10, 2015	18.65	19.08	18.65	19.02
378	AMEX	GVAL	Wed, Sep 9, 2015	18.93	19.08	18.80	18.84
377	AMEX	GVAL	Tue, Sep 8, 2015	18.79	18.95	18.72	18.86
376	AMEX	GVAL	Fri, Sep 4, 2015	18.50	18.60	18.43	18.50
375	AMEX	GVAL	Thu, Sep 3, 2015	18.64	18.83	18.63	18.66
374	AMEX	GVAL	Wed, Sep 2, 2015	18.73	18.73	18.50	18.66
373	AMEX	GVAL	Tue, Sep 1, 2015	18.76	18.80	18.53	18.54
372	AMEX	GVAL	Mon, Aug 31, 2015	18.90	19.00	18.77	18.97
371	AMEX	GVAL	Fri, Aug 28, 2015	18.93	19.00	18.87	18.94
370	AMEX	GVAL	Thu, Aug 27, 2015	18.83	19.09	18.70	18.98
369	AMEX	GVAL	Wed, Aug 26, 2015	18.50	18.75	18.42	18.74
368	AMEX	GVAL	Tue, Aug 25, 2015	18.69	18.85	18.25	18.26
367	AMEX	GVAL	Mon, Aug 24, 2015	18.44	18.65	17.70	18.49
366	AMEX	GVAL	Fri, Aug 21, 2015	19.03	19.12	18.79	18.79
365	AMEX	GVAL	Thu, Aug 20, 2015	19.12	19.29	19.05	19.09
364	AMEX	GVAL	Wed, Aug 19, 2015	19.25	19.40	19.19	19.35
363	AMEX	GVAL	Tue, Aug 18, 2015	19.41	19.41	19.26	19.34
362	AMEX	GVAL	Mon, Aug 17, 2015	19.49	19.54	19.27	19.54
361	AMEX	GVAL	Fri, Aug 14, 2015	19.55	19.73	19.49	19.54
360	AMEX	GVAL	Thu, Aug 13, 2015	19.85	19.85	19.61	19.66
359	AMEX	GVAL	Wed, Aug 12, 2015	19.35	19.75	19.28	19.70
358	AMEX	GVAL	Tue, Aug 11, 2015	19.72	19.83	19.50	19.63
357	AMEX	GVAL	Mon, Aug 10, 2015	19.54	19.93	19.54	19.93
356	AMEX	GVAL	Fri, Aug 7, 2015	19.50	19.86	19.50	19.58
355	AMEX	GVAL	Thu, Aug 6, 2015	19.54	19.89	19.50	19.50
354	AMEX	GVAL	Wed, Aug 5, 2015	19.59	19.78	19.50	19.62
353	AMEX	GVAL	Tue, Aug 4, 2015	19.92	19.92	19.65	19.67
352	AMEX	GVAL	Mon, Aug 3, 2015	19.98	20.15	19.65	19.80
351	AMEX	GVAL	Fri, Jul 31, 2015	20.00	20.10	19.71	20.00
350	AMEX	GVAL	Thu, Jul 30, 2015	19.80	20.00	19.75	19.81
349	AMEX	GVAL	Wed, Jul 29, 2015	19.52	20.07	19.51	19.74
348	AMEX	GVAL	Tue, Jul 28, 2015	19.59	20.01	19.59	20.01
347	AMEX	GVAL	Mon, Jul 27, 2015	19.80	20.04	19.55	19.64
346	AMEX	GVAL	Fri, Jul 24, 2015	19.81	20.19	19.81	19.92
345	AMEX	GVAL	Thu, Jul 23, 2015	20.22	20.24	20.02	20.02
344	AMEX	GVAL	Wed, Jul 22, 2015	19.91	20.24	19.90	20.05
343	AMEX	GVAL	Tue, Jul 21, 2015	20.21	20.25	20.17	20.19
342	AMEX	GVAL	Mon, Jul 20, 2015	19.51	20.55	19.50	20.19
341	AMEX	GVAL	Fri, Jul 17, 2015	20.51	20.53	20.29	20.29
340	AMEX	GVAL	Thu, Jul 16, 2015	20.44	20.49	20.01	20.33
339	AMEX	GVAL	Wed, Jul 15, 2015	20.11	20.32	20.11	20.25
338	AMEX	GVAL	Tue, Jul 14, 2015	20.26	20.48	20.15	20.21
337	AMEX	GVAL	Mon, Jul 13, 2015	20.61	20.61	20.26	20.31
336	AMEX	GVAL	Fri, Jul 10, 2015	20.26	20.72	20.26	20.47
335	AMEX	GVAL	Thu, Jul 9, 2015	19.27	20.60	19.27	19.51
334	AMEX	GVAL	Wed, Jul 8, 2015	19.44	19.54	19.24	19.26
333	AMEX	GVAL	Tue, Jul 7, 2015	19.62	20.04	19.21	19.55
332	AMEX	GVAL	Mon, Jul 6, 2015	20.04	20.19	19.61	19.63
331	AMEX	GVAL	Thu, Jul 2, 2015	20.26	20.43	20.06	20.32
330	AMEX	GVAL	Wed, Jul 1, 2015	20.75	20.80	20.08	20.16
329	AMEX	GVAL	Tue, Jun 30, 2015	20.17	20.45	20.02	20.03
328	AMEX	GVAL	Mon, Jun 29, 2015	20.20	20.25	20.00	20.00
327	AMEX	GVAL	Fri, Jun 26, 2015	20.71	20.87	20.71	20.81
326	AMEX	GVAL	Thu, Jun 25, 2015	20.90	20.90	20.65	20.75
325	AMEX	GVAL	Wed, Jun 24, 2015	21.06	21.06	20.93	20.93
324	AMEX	GVAL	Tue, Jun 23, 2015	21.23	21.27	21.18	21.19
323	AMEX	GVAL	Mon, Jun 22, 2015	21.06	21.39	21.06	21.23
322	AMEX	GVAL	Fri, Jun 19, 2015	20.89	20.89	20.66	20.72
321	AMEX	GVAL	Thu, Jun 18, 2015	20.67	21.16	20.67	20.83
320	AMEX	GVAL	Wed, Jun 17, 2015	20.54	20.61	20.33	20.51
319	AMEX	GVAL	Tue, Jun 16, 2015	20.55	20.68	20.47	20.65
318	AMEX	GVAL	Mon, Jun 15, 2015	20.68	20.75	20.55	20.67
317	AMEX	GVAL	Fri, Jun 12, 2015	21.05	21.07	20.83	21.04
316	AMEX	GVAL	Thu, Jun 11, 2015	21.40	21.40	21.15	21.39
315	AMEX	GVAL	Wed, Jun 10, 2015	21.10	21.37	21.10	21.28
314	AMEX	GVAL	Tue, Jun 9, 2015	20.76	20.96	20.76	20.84
313	AMEX	GVAL	Mon, Jun 8, 2015	20.80	20.88	20.75	20.78
312	AMEX	GVAL	Fri, Jun 5, 2015	20.94	20.97	20.68	20.81
311	AMEX	GVAL	Thu, Jun 4, 2015	21.46	21.46	21.06	21.08
310	AMEX	GVAL	Wed, Jun 3, 2015	21.57	21.69	21.49	21.51
309	AMEX	GVAL	Tue, Jun 2, 2015	21.15	21.52	21.15	21.37
308	AMEX	GVAL	Mon, Jun 1, 2015	21.14	21.14	20.88	20.91
307	AMEX	GVAL	Fri, May 29, 2015	21.38	21.39	21.11	21.14
306	AMEX	GVAL	Thu, May 28, 2015	21.34	21.46	21.08	21.41
305	AMEX	GVAL	Wed, May 27, 2015	21.13	21.52	21.13	21.52
304	AMEX	GVAL	Tue, May 26, 2015	21.50	21.50	21.13	21.21
303	AMEX	GVAL	Fri, May 22, 2015	22.02	22.02	21.73	21.80
302	AMEX	GVAL	Thu, May 21, 2015	22.07	22.11	21.97	22.07
301	AMEX	GVAL	Wed, May 20, 2015	22.00	22.12	21.91	22.11
300	AMEX	GVAL	Tue, May 19, 2015	22.25	22.25	22.02	22.15
299	AMEX	GVAL	Mon, May 18, 2015	22.55	22.55	22.21	22.35
298	AMEX	GVAL	Fri, May 15, 2015	22.48	22.64	22.37	22.63
297	AMEX	GVAL	Thu, May 14, 2015	22.56	22.56	22.36	22.54
296	AMEX	GVAL	Wed, May 13, 2015	22.36	22.43	22.30	22.31
295	AMEX	GVAL	Tue, May 12, 2015	22.10	22.30	22.10	22.25
294	AMEX	GVAL	Mon, May 11, 2015	22.16	22.16	22.02	22.04
293	AMEX	GVAL	Fri, May 8, 2015	22.15	22.30	22.15	22.30
292	AMEX	GVAL	Thu, May 7, 2015	22.00	22.14	21.97	22.05
291	AMEX	GVAL	Wed, May 6, 2015	21.92	22.14	21.91	22.00
290	AMEX	GVAL	Tue, May 5, 2015	21.86	21.86	21.67	21.69
289	AMEX	GVAL	Mon, May 4, 2015	22.01	22.01	21.84	21.86
288	AMEX	GVAL	Fri, May 1, 2015	21.82	21.97	21.82	21.94
287	AMEX	GVAL	Thu, Apr 30, 2015	21.66	21.83	21.66	21.80
286	AMEX	GVAL	Wed, Apr 29, 2015	21.64	21.73	21.51	21.59
285	AMEX	GVAL	Tue, Apr 28, 2015	21.55	21.71	21.55	21.68
284	AMEX	GVAL	Mon, Apr 27, 2015	21.37	21.61	21.37	21.49
283	AMEX	GVAL	Fri, Apr 24, 2015	21.05	21.29	21.05	21.28
282	AMEX	GVAL	Thu, Apr 23, 2015	20.71	21.13	20.71	21.08
281	AMEX	GVAL	Wed, Apr 22, 2015	20.72	20.86	20.64	20.85
280	AMEX	GVAL	Tue, Apr 21, 2015	20.65	20.70	20.55	20.63
279	AMEX	GVAL	Mon, Apr 20, 2015	20.74	20.78	20.65	20.66
278	AMEX	GVAL	Fri, Apr 17, 2015	20.87	20.87	20.58	20.77
277	AMEX	GVAL	Thu, Apr 16, 2015	21.09	21.21	20.95	21.20
276	AMEX	GVAL	Wed, Apr 15, 2015	20.84	21.03	20.84	21.01
275	AMEX	GVAL	Tue, Apr 14, 2015	20.79	20.89	20.79	20.86
274	AMEX	GVAL	Mon, Apr 13, 2015	20.75	20.86	20.66	20.67
273	AMEX	GVAL	Fri, Apr 10, 2015	20.85	20.88	20.71	20.80
272	AMEX	GVAL	Thu, Apr 9, 2015	21.00	21.00	20.86	20.92
271	AMEX	GVAL	Wed, Apr 8, 2015	21.05	21.05	20.85	20.92
270	AMEX	GVAL	Tue, Apr 7, 2015	20.96	20.96	20.81	20.81
269	AMEX	GVAL	Mon, Apr 6, 2015	20.69	21.10	20.69	21.00
268	AMEX	GVAL	Thu, Apr 2, 2015	20.42	20.67	20.42	20.66
267	AMEX	GVAL	Wed, Apr 1, 2015	20.17	20.33	20.17	20.26
266	AMEX	GVAL	Tue, Mar 31, 2015	20.08	20.09	19.95	19.97
265	AMEX	GVAL	Mon, Mar 30, 2015	20.24	20.24	20.17	20.23
264	AMEX	GVAL	Fri, Mar 27, 2015	20.22	20.22	20.10	20.14
263	AMEX	GVAL	Thu, Mar 26, 2015	20.45	20.45	20.15	20.22
262	AMEX	GVAL	Wed, Mar 25, 2015	20.55	20.65	20.49	20.49
261	AMEX	GVAL	Tue, Mar 24, 2015	20.54	20.61	20.51	20.58
260	AMEX	GVAL	Mon, Mar 23, 2015	20.32	20.47	20.29	20.46
259	AMEX	GVAL	Fri, Mar 20, 2015	19.93	20.20	19.93	20.08
258	AMEX	GVAL	Thu, Mar 19, 2015	19.76	19.76	19.57	19.64
257	AMEX	GVAL	Wed, Mar 18, 2015	19.44	19.98	19.42	19.98
256	AMEX	GVAL	Tue, Mar 17, 2015	19.53	19.58	19.44	19.58
255	AMEX	GVAL	Mon, Mar 16, 2015	19.55	19.55	19.46	19.52
254	AMEX	GVAL	Fri, Mar 13, 2015	19.60	19.60	19.34	19.40
253	AMEX	GVAL	Thu, Mar 12, 2015	19.78	19.78	19.66	19.66
252	AMEX	GVAL	Wed, Mar 11, 2015	19.59	19.62	19.50	19.58
251	AMEX	GVAL	Tue, Mar 10, 2015	19.75	19.75	19.54	19.58
250	AMEX	GVAL	Mon, Mar 9, 2015	20.02	20.08	20.01	20.05
249	AMEX	GVAL	Fri, Mar 6, 2015	20.27	20.27	20.02	20.03
248	AMEX	GVAL	Thu, Mar 5, 2015	20.40	20.45	20.36	20.42
247	AMEX	GVAL	Wed, Mar 4, 2015	20.60	20.60	20.28	20.40
246	AMEX	GVAL	Tue, Mar 3, 2015	20.77	20.77	20.57	20.60
245	AMEX	GVAL	Mon, Mar 2, 2015	20.85	20.86	20.64	20.69
244	AMEX	GVAL	Fri, Feb 27, 2015	20.80	20.89	20.66	20.76
243	AMEX	GVAL	Thu, Feb 26, 2015	20.93	20.93	20.72	20.74
242	AMEX	GVAL	Wed, Feb 25, 2015	20.79	20.87	20.73	20.84
241	AMEX	GVAL	Tue, Feb 24, 2015	20.53	20.74	20.53	20.73
240	AMEX	GVAL	Mon, Feb 23, 2015	20.69	20.69	20.38	20.50
239	AMEX	GVAL	Fri, Feb 20, 2015	20.31	20.75	20.25	20.69
238	AMEX	GVAL	Thu, Feb 19, 2015	20.48	20.52	20.36	20.41
237	AMEX	GVAL	Wed, Feb 18, 2015	20.52	20.54	20.40	20.53
236	AMEX	GVAL	Tue, Feb 17, 2015	20.37	20.47	20.21	20.46
235	AMEX	GVAL	Fri, Feb 13, 2015	20.29	20.40	20.29	20.35
234	AMEX	GVAL	Thu, Feb 12, 2015	19.85	20.19	19.85	20.16
233	AMEX	GVAL	Wed, Feb 11, 2015	19.63	19.70	19.51	19.63
232	AMEX	GVAL	Tue, Feb 10, 2015	19.75	19.83	19.63	19.78
231	AMEX	GVAL	Mon, Feb 9, 2015	19.58	19.62	19.50	19.53
230	AMEX	GVAL	Fri, Feb 6, 2015	19.63	19.73	19.51	19.55
229	AMEX	GVAL	Thu, Feb 5, 2015	19.78	19.87	19.71	19.85
228	AMEX	GVAL	Wed, Feb 4, 2015	19.75	19.80	19.57	19.57
227	AMEX	GVAL	Tue, Feb 3, 2015	19.80	20.01	19.75	20.01
226	AMEX	GVAL	Mon, Feb 2, 2015	19.12	19.40	19.10	19.40
225	AMEX	GVAL	Fri, Jan 30, 2015	19.23	19.23	19.01	19.04
224	AMEX	GVAL	Thu, Jan 29, 2015	19.23	19.43	19.23	19.43
223	AMEX	GVAL	Wed, Jan 28, 2015	19.41	19.42	19.08	19.10
222	AMEX	GVAL	Tue, Jan 27, 2015	19.39	19.65	19.39	19.62
221	AMEX	GVAL	Mon, Jan 26, 2015	19.48	19.55	19.38	19.42
220	AMEX	GVAL	Fri, Jan 23, 2015	19.51	19.53	19.38	19.39
219	AMEX	GVAL	Thu, Jan 22, 2015	19.68	19.73	19.60	19.73
218	AMEX	GVAL	Wed, Jan 21, 2015	19.42	19.58	19.42	19.58
217	AMEX	GVAL	Tue, Jan 20, 2015	19.35	19.38	19.22	19.38
216	AMEX	GVAL	Fri, Jan 16, 2015	19.05	19.35	19.05	19.29
215	AMEX	GVAL	Thu, Jan 15, 2015	19.27	19.27	19.06	19.07
214	AMEX	GVAL	Wed, Jan 14, 2015	19.11	19.39	19.11	19.37
213	AMEX	GVAL	Tue, Jan 13, 2015	19.12	19.28	18.88	19.13
212	AMEX	GVAL	Mon, Jan 12, 2015	19.12	19.16	19.05	19.11
211	AMEX	GVAL	Fri, Jan 9, 2015	19.17	19.26	19.06	19.24
210	AMEX	GVAL	Thu, Jan 8, 2015	19.32	19.35	19.23	19.27
209	AMEX	GVAL	Wed, Jan 7, 2015	19.05	19.14	18.91	19.12
208	AMEX	GVAL	Tue, Jan 6, 2015	19.07	19.14	18.80	18.91
207	AMEX	GVAL	Mon, Jan 5, 2015	19.29	19.54	19.08	19.15
206	AMEX	GVAL	Fri, Jan 2, 2015	19.70	19.80	19.59	19.71
205	AMEX	GVAL	Wed, Dec 31, 2014	19.88	19.95	19.63	19.66
204	AMEX	GVAL	Tue, Dec 30, 2014	19.81	19.94	19.81	19.88
203	AMEX	GVAL	Mon, Dec 29, 2014	19.86	19.90	19.67	19.70
202	AMEX	GVAL	Fri, Dec 26, 2014	20.32	20.43	20.27	20.28
201	AMEX	GVAL	Wed, Dec 24, 2014	20.39	20.39	20.21	20.37
200	AMEX	GVAL	Tue, Dec 23, 2014	20.16	20.30	20.13	20.24
199	AMEX	GVAL	Mon, Dec 22, 2014	20.25	20.31	20.17	20.28
198	AMEX	GVAL	Fri, Dec 19, 2014	20.11	20.15	20.00	20.13
197	AMEX	GVAL	Thu, Dec 18, 2014	20.12	20.12	19.95	20.08
196	AMEX	GVAL	Wed, Dec 17, 2014	19.75	20.14	19.64	20.00
195	AMEX	GVAL	Tue, Dec 16, 2014	19.33	19.98	19.32	19.58
194	AMEX	GVAL	Mon, Dec 15, 2014	20.09	20.09	19.54	19.61
193	AMEX	GVAL	Fri, Dec 12, 2014	20.38	20.40	20.00	20.00
192	AMEX	GVAL	Thu, Dec 11, 2014	20.59	20.59	20.28	20.34
191	AMEX	GVAL	Wed, Dec 10, 2014	20.82	20.82	20.62	20.67
190	AMEX	GVAL	Tue, Dec 9, 2014	20.98	20.98	20.78	20.89
189	AMEX	GVAL	Mon, Dec 8, 2014	21.12	21.24	21.01	21.02
188	AMEX	GVAL	Fri, Dec 5, 2014	21.25	21.34	21.22	21.27
187	AMEX	GVAL	Thu, Dec 4, 2014	21.24	21.29	21.14	21.23
186	AMEX	GVAL	Wed, Dec 3, 2014	21.18	21.28	21.18	21.26
185	AMEX	GVAL	Tue, Dec 2, 2014	21.28	21.28	21.13	21.18
184	AMEX	GVAL	Mon, Dec 1, 2014	21.41	21.48	21.28	21.37
183	AMEX	GVAL	Fri, Nov 28, 2014	21.62	21.70	21.51	21.54
182	AMEX	GVAL	Wed, Nov 26, 2014	21.83	21.89	21.83	21.87
181	AMEX	GVAL	Tue, Nov 25, 2014	21.85	21.85	21.75	21.79
180	AMEX	GVAL	Mon, Nov 24, 2014	21.85	21.89	21.80	21.85
179	AMEX	GVAL	Fri, Nov 21, 2014	21.67	21.74	21.57	21.71
178	AMEX	GVAL	Thu, Nov 20, 2014	21.40	21.46	21.40	21.41
177	AMEX	GVAL	Wed, Nov 19, 2014	21.39	21.52	21.36	21.46
176	AMEX	GVAL	Tue, Nov 18, 2014	21.16	21.40	21.16	21.36
175	AMEX	GVAL	Mon, Nov 17, 2014	21.04	21.07	21.00	21.02
174	AMEX	GVAL	Fri, Nov 14, 2014	20.92	21.08	20.84	21.04
173	AMEX	GVAL	Thu, Nov 13, 2014	21.14	21.14	21.08	21.10
172	AMEX	GVAL	Wed, Nov 12, 2014	21.21	21.26	21.13	21.18
171	AMEX	GVAL	Tue, Nov 11, 2014	21.31	21.32	21.14	21.32
170	AMEX	GVAL	Mon, Nov 10, 2014	21.42	21.43	21.31	21.33
169	AMEX	GVAL	Fri, Nov 7, 2014	21.10	21.24	21.10	21.24
168	AMEX	GVAL	Thu, Nov 6, 2014	21.45	21.45	21.18	21.20
167	AMEX	GVAL	Wed, Nov 5, 2014	21.48	21.51	21.38	21.47
166	AMEX	GVAL	Tue, Nov 4, 2014	21.44	21.50	21.30	21.46
165	AMEX	GVAL	Mon, Nov 3, 2014	21.51	21.51	21.39	21.44
164	AMEX	GVAL	Fri, Oct 31, 2014	21.51	21.60	21.43	21.57
163	AMEX	GVAL	Thu, Oct 30, 2014	21.28	21.61	21.27	21.55
162	AMEX	GVAL	Wed, Oct 29, 2014	21.65	21.68	21.25	21.33
161	AMEX	GVAL	Tue, Oct 28, 2014	21.55	21.73	21.55	21.71
160	AMEX	GVAL	Mon, Oct 27, 2014	21.29	21.41	21.22	21.36
159	AMEX	GVAL	Fri, Oct 24, 2014	21.55	21.72	21.55	21.72
158	AMEX	GVAL	Thu, Oct 23, 2014	21.59	21.62	21.47	21.47
157	AMEX	GVAL	Wed, Oct 22, 2014	21.69	21.73	21.41	21.41
156	AMEX	GVAL	Tue, Oct 21, 2014	21.62	21.80	21.62	21.80
155	AMEX	GVAL	Mon, Oct 20, 2014	21.51	21.72	21.50	21.70
154	AMEX	GVAL	Fri, Oct 17, 2014	21.68	21.80	21.58	21.69
153	AMEX	GVAL	Thu, Oct 16, 2014	21.14	21.47	21.00	21.28
152	AMEX	GVAL	Wed, Oct 15, 2014	21.61	21.78	21.21	21.68
151	AMEX	GVAL	Tue, Oct 14, 2014	22.03	22.08	21.87	21.92
150	AMEX	GVAL	Mon, Oct 13, 2014	22.09	22.15	21.96	21.96
149	AMEX	GVAL	Fri, Oct 10, 2014	22.02	22.06	21.71	21.71
148	AMEX	GVAL	Thu, Oct 9, 2014	22.50	22.50	22.07	22.09
147	AMEX	GVAL	Wed, Oct 8, 2014	22.51	22.71	22.23	22.70
146	AMEX	GVAL	Tue, Oct 7, 2014	22.41	22.56	22.32	22.32
145	AMEX	GVAL	Mon, Oct 6, 2014	22.65	22.68	22.45	22.60
144	AMEX	GVAL	Fri, Oct 3, 2014	22.39	22.40	22.15	22.31
143	AMEX	GVAL	Thu, Oct 2, 2014	22.48	22.48	22.18	22.38
142	AMEX	GVAL	Wed, Oct 1, 2014	22.66	22.67	22.36	22.46
141	AMEX	GVAL	Tue, Sep 30, 2014	22.74	22.81	22.58	22.72
140	AMEX	GVAL	Mon, Sep 29, 2014	22.83	22.88	22.65	22.80
139	AMEX	GVAL	Fri, Sep 26, 2014	23.08	23.22	23.04	23.18
138	AMEX	GVAL	Thu, Sep 25, 2014	23.47	23.47	23.17	23.23
137	AMEX	GVAL	Wed, Sep 24, 2014	23.50	23.68	23.41	23.64
136	AMEX	GVAL	Tue, Sep 23, 2014	23.64	23.70	23.51	23.57
135	AMEX	GVAL	Mon, Sep 22, 2014	23.85	23.87	23.70	23.75
134	AMEX	GVAL	Fri, Sep 19, 2014	24.20	24.21	23.92	23.97
133	AMEX	GVAL	Thu, Sep 18, 2014	24.14	24.14	24.04	24.06
132	AMEX	GVAL	Wed, Sep 17, 2014	24.20	24.20	24.00	24.00
131	AMEX	GVAL	Tue, Sep 16, 2014	23.93	24.20	23.86	24.14
130	AMEX	GVAL	Mon, Sep 15, 2014	24.04	24.04	23.89	24.00
129	AMEX	GVAL	Fri, Sep 12, 2014	24.15	24.20	24.05	24.15
128	AMEX	GVAL	Thu, Sep 11, 2014	24.27	24.28	24.19	24.23
127	AMEX	GVAL	Wed, Sep 10, 2014	24.30	24.39	24.22	24.38
126	AMEX	GVAL	Tue, Sep 9, 2014	24.42	24.43	24.28	24.31
125	AMEX	GVAL	Mon, Sep 8, 2014	24.76	24.76	24.41	24.44
124	AMEX	GVAL	Fri, Sep 5, 2014	24.69	24.79	24.63	24.78
123	AMEX	GVAL	Thu, Sep 4, 2014	24.79	24.83	24.56	24.60
122	AMEX	GVAL	Wed, Sep 3, 2014	24.83	24.97	24.80	24.80
121	AMEX	GVAL	Tue, Sep 2, 2014	24.56	24.56	24.45	24.56
120	AMEX	GVAL	Fri, Aug 29, 2014	24.55	24.60	24.40	24.60
119	AMEX	GVAL	Thu, Aug 28, 2014	24.60	24.67	24.48	24.59
118	AMEX	GVAL	Wed, Aug 27, 2014	24.75	24.88	24.75	24.86
117	AMEX	GVAL	Tue, Aug 26, 2014	24.53	24.64	24.51	24.61
116	AMEX	GVAL	Mon, Aug 25, 2014	24.39	24.49	24.38	24.43
115	AMEX	GVAL	Fri, Aug 22, 2014	24.42	24.44	24.24	24.29
114	AMEX	GVAL	Thu, Aug 21, 2014	24.29	24.53	24.29	24.49
113	AMEX	GVAL	Wed, Aug 20, 2014	24.26	24.29	24.17	24.27
112	AMEX	GVAL	Tue, Aug 19, 2014	24.22	24.32	24.15	24.29
111	AMEX	GVAL	Mon, Aug 18, 2014	24.13	24.29	24.13	24.21
110	AMEX	GVAL	Fri, Aug 15, 2014	24.45	24.45	23.99	24.05
109	AMEX	GVAL	Thu, Aug 14, 2014	24.05	24.19	24.02	24.11
108	AMEX	GVAL	Wed, Aug 13, 2014	24.07	24.10	23.99	24.04
107	AMEX	GVAL	Tue, Aug 12, 2014	23.92	23.94	23.86	23.87
106	AMEX	GVAL	Mon, Aug 11, 2014	24.05	24.05	23.84	23.92
105	AMEX	GVAL	Fri, Aug 8, 2014	23.73	23.98	23.69	23.98
104	AMEX	GVAL	Thu, Aug 7, 2014	24.04	24.04	23.55	23.72
103	AMEX	GVAL	Wed, Aug 6, 2014	23.96	24.14	23.88	24.04
102	AMEX	GVAL	Tue, Aug 5, 2014	24.61	24.61	24.08	24.24
101	AMEX	GVAL	Mon, Aug 4, 2014	24.85	24.90	24.55	24.82
100	AMEX	GVAL	Fri, Aug 1, 2014	24.72	24.82	24.51	24.64
99	AMEX	GVAL	Thu, Jul 31, 2014	25.01	25.01	24.63	24.66
98	AMEX	GVAL	Wed, Jul 30, 2014	25.15	25.25	25.05	25.25
97	AMEX	GVAL	Tue, Jul 29, 2014	25.42	25.42	25.15	25.15
96	AMEX	GVAL	Mon, Jul 28, 2014	25.48	25.48	25.29	25.31
95	AMEX	GVAL	Fri, Jul 25, 2014	25.52	25.59	25.32	25.36
94	AMEX	GVAL	Thu, Jul 24, 2014	25.49	25.58	25.41	25.52
93	AMEX	GVAL	Wed, Jul 23, 2014	25.52	25.52	25.27	25.28
92	AMEX	GVAL	Tue, Jul 22, 2014	25.37	25.54	25.36	25.40
91	AMEX	GVAL	Mon, Jul 21, 2014	25.21	25.34	25.06	25.18
90	AMEX	GVAL	Fri, Jul 18, 2014	25.16	25.42	25.16	25.31
89	AMEX	GVAL	Thu, Jul 17, 2014	25.42	25.48	25.03	25.04
88	AMEX	GVAL	Wed, Jul 16, 2014	25.55	25.67	25.49	25.59
87	AMEX	GVAL	Tue, Jul 15, 2014	25.63	25.63	25.28	25.33
86	AMEX	GVAL	Mon, Jul 14, 2014	25.54	25.62	25.49	25.55
85	AMEX	GVAL	Fri, Jul 11, 2014	25.38	25.43	25.25	25.41
84	AMEX	GVAL	Thu, Jul 10, 2014	25.34	25.34	25.02	25.27
83	AMEX	GVAL	Wed, Jul 9, 2014	25.60	25.67	25.53	25.55
82	AMEX	GVAL	Tue, Jul 8, 2014	25.80	25.80	25.41	25.56
81	AMEX	GVAL	Mon, Jul 7, 2014	25.89	26.00	25.71	25.88
80	AMEX	GVAL	Thu, Jul 3, 2014	26.14	26.15	26.00	26.11
79	AMEX	GVAL	Wed, Jul 2, 2014	25.98	26.06	25.98	26.01
78	AMEX	GVAL	Tue, Jul 1, 2014	26.05	26.06	25.95	25.99
77	AMEX	GVAL	Mon, Jun 30, 2014	26.00	26.04	25.80	25.89
76	AMEX	GVAL	Fri, Jun 27, 2014	26.05	26.05	25.87	25.94
75	AMEX	GVAL	Thu, Jun 26, 2014	26.11	26.12	25.88	26.04
74	AMEX	GVAL	Wed, Jun 25, 2014	26.30	26.35	26.18	26.23
73	AMEX	GVAL	Tue, Jun 24, 2014	26.50	26.50	26.26	26.31
72	AMEX	GVAL	Mon, Jun 23, 2014	26.52	26.53	26.38	26.51
71	AMEX	GVAL	Fri, Jun 20, 2014	26.62	26.62	26.37	26.52
70	AMEX	GVAL	Thu, Jun 19, 2014	26.70	26.76	26.57	26.69
69	AMEX	GVAL	Wed, Jun 18, 2014	26.33	26.68	26.25	26.68
68	AMEX	GVAL	Tue, Jun 17, 2014	26.37	26.38	26.27	26.33
67	AMEX	GVAL	Mon, Jun 16, 2014	26.48	26.48	26.35	26.37
66	AMEX	GVAL	Fri, Jun 13, 2014	26.54	26.54	26.32	26.47
65	AMEX	GVAL	Thu, Jun 12, 2014	26.69	26.69	26.44	26.58
64	AMEX	GVAL	Wed, Jun 11, 2014	26.71	26.71	26.46	26.47
63	AMEX	GVAL	Tue, Jun 10, 2014	26.62	26.78	26.59	26.76
62	AMEX	GVAL	Mon, Jun 9, 2014	26.65	26.76	26.56	26.74
61	AMEX	GVAL	Fri, Jun 6, 2014	26.41	26.66	26.40	26.64
60	AMEX	GVAL	Thu, Jun 5, 2014	26.20	26.36	26.08	26.27
59	AMEX	GVAL	Wed, Jun 4, 2014	25.86	26.04	25.86	26.04
58	AMEX	GVAL	Tue, Jun 3, 2014	25.95	26.05	25.90	26.01
57	AMEX	GVAL	Mon, Jun 2, 2014	26.40	26.40	25.88	25.90
56	AMEX	GVAL	Fri, May 30, 2014	25.90	26.05	25.89	25.94
55	AMEX	GVAL	Thu, May 29, 2014	25.97	25.98	25.88	25.93
54	AMEX	GVAL	Wed, May 28, 2014	25.90	25.95	25.76	25.87
53	AMEX	GVAL	Tue, May 27, 2014	25.98	25.98	25.63	25.84
52	AMEX	GVAL	Fri, May 23, 2014	25.50	25.76	25.50	25.71
51	AMEX	GVAL	Thu, May 22, 2014	25.62	25.62	25.50	25.50
50	AMEX	GVAL	Wed, May 21, 2014	25.66	25.70	25.53	25.62
49	AMEX	GVAL	Tue, May 20, 2014	25.57	25.67	25.45	25.47
48	AMEX	GVAL	Mon, May 19, 2014	25.30	25.56	25.30	25.52
47	AMEX	GVAL	Fri, May 16, 2014	25.44	25.53	25.31	25.42
46	AMEX	GVAL	Thu, May 15, 2014	25.78	25.78	25.44	25.44
45	AMEX	GVAL	Wed, May 14, 2014	26.05	26.05	25.85	25.90
44	AMEX	GVAL	Tue, May 13, 2014	26.06	26.06	25.95	25.97
43	AMEX	GVAL	Mon, May 12, 2014	26.02	26.09	25.90	26.02
42	AMEX	GVAL	Fri, May 9, 2014	26.06	26.06	25.80	25.81
41	AMEX	GVAL	Thu, May 8, 2014	26.27	26.30	26.14	26.17
40	AMEX	GVAL	Wed, May 7, 2014	26.16	26.32	26.11	26.26
39	AMEX	GVAL	Tue, May 6, 2014	26.10	26.10	26.01	26.07
38	AMEX	GVAL	Mon, May 5, 2014	26.07	26.09	25.96	26.08
37	AMEX	GVAL	Fri, May 2, 2014	26.08	26.18	26.00	26.14
36	AMEX	GVAL	Thu, May 1, 2014	26.12	26.12	26.00	26.08
35	AMEX	GVAL	Wed, Apr 30, 2014	26.19	26.33	25.71	25.96
34	AMEX	GVAL	Tue, Apr 29, 2014	25.97	25.97	25.69	25.83
33	AMEX	GVAL	Mon, Apr 28, 2014	25.70	25.87	25.50	25.67
32	AMEX	GVAL	Fri, Apr 25, 2014	25.99	25.99	25.46	25.51
31	AMEX	GVAL	Thu, Apr 24, 2014	25.80	25.90	25.65	25.87
30	AMEX	GVAL	Wed, Apr 23, 2014	26.31	26.31	25.85	25.94
29	AMEX	GVAL	Tue, Apr 22, 2014	26.30	26.30	25.95	25.98
28	AMEX	GVAL	Mon, Apr 21, 2014	26.30	26.42	26.05	26.13
27	AMEX	GVAL	Thu, Apr 17, 2014	25.80	26.11	25.70	26.00
26	AMEX	GVAL	Wed, Apr 16, 2014	25.80	25.80	25.51	25.68
25	AMEX	GVAL	Tue, Apr 15, 2014	25.90	25.90	25.11	25.25
24	AMEX	GVAL	Mon, Apr 14, 2014	25.96	25.96	25.43	25.78
23	AMEX	GVAL	Fri, Apr 11, 2014	25.94	26.01	25.78	25.95
22	AMEX	GVAL	Thu, Apr 10, 2014	26.56	26.56	25.96	25.96
21	AMEX	GVAL	Wed, Apr 9, 2014	26.21	26.55	26.21	26.54
20	AMEX	GVAL	Tue, Apr 8, 2014	26.49	26.49	26.17	26.20
19	AMEX	GVAL	Mon, Apr 7, 2014	26.32	26.62	26.15	26.24
18	AMEX	GVAL	Fri, Apr 4, 2014	26.50	26.74	26.08	26.10
17	AMEX	GVAL	Thu, Apr 3, 2014	26.37	26.37	26.15	26.26
16	AMEX	GVAL	Wed, Apr 2, 2014	26.15	26.30	26.15	26.26
15	AMEX	GVAL	Tue, Apr 1, 2014	26.11	26.18	26.09	26.11
14	AMEX	GVAL	Mon, Mar 31, 2014	25.92	26.12	25.88	25.90
13	AMEX	GVAL	Fri, Mar 28, 2014	25.73	25.96	25.60	25.70
12	AMEX	GVAL	Thu, Mar 27, 2014	25.65	25.69	25.09	25.42
11	AMEX	GVAL	Wed, Mar 26, 2014	25.57	25.64	25.27	25.29
10	AMEX	GVAL	Tue, Mar 25, 2014	25.57	25.57	25.34	25.45
9	AMEX	GVAL	Mon, Mar 24, 2014	25.24	25.24	24.99	25.22
8	AMEX	GVAL	Fri, Mar 21, 2014	25.26	25.26	24.95	24.98
7	AMEX	GVAL	Thu, Mar 20, 2014	25.26	25.26	25.06	25.09
6	AMEX	GVAL	Wed, Mar 19, 2014	25.28	25.30	25.15	25.15
5	AMEX	GVAL	Tue, Mar 18, 2014	25.03	25.14	25.02	25.10
4	AMEX	GVAL	Mon, Mar 17, 2014	24.70	24.85	24.70	24.83
3	AMEX	GVAL	Fri, Mar 14, 2014	24.57	24.57	24.30	24.45
2	AMEX	GVAL	Thu, Mar 13, 2014	24.99	24.99	24.47	24.47
1	AMEX	GVAL	Wed, Mar 12, 2014	24.88	24.96	24.86	24.91
#	Exchange	Symbol	Date	Open	High	Low	Close

Cambria Global Value ETF AMEX:GVAL 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