iShares US & Intl High Yield Corp Bond ETF AMEX:GHYG Historical Prices

Below are the 2692 trading days of historical prices for GHYG.

#	Exchange	Symbol	Date	Open	High	Low	Close
2692	AMEX	GHYG	Tue, Jan 17, 2023	42.88	42.98	42.76	42.81
2691	AMEX	GHYG	Fri, Jan 13, 2023	42.89	42.98	42.89	42.98
2690	AMEX	GHYG	Thu, Jan 12, 2023	42.77	42.94	42.77	42.94
2689	AMEX	GHYG	Wed, Jan 11, 2023	42.60	42.63	42.54	42.61
2688	AMEX	GHYG	Tue, Jan 10, 2023	42.46	42.51	42.40	42.45
2687	AMEX	GHYG	Mon, Jan 9, 2023	42.34	42.54	42.34	42.40
2686	AMEX	GHYG	Fri, Jan 6, 2023	41.83	42.44	41.83	42.41
2685	AMEX	GHYG	Thu, Jan 5, 2023	41.57	41.69	41.57	41.66
2684	AMEX	GHYG	Wed, Jan 4, 2023	41.65	41.98	41.65	41.80
2683	AMEX	GHYG	Tue, Jan 3, 2023	41.66	41.66	41.34	41.39
2682	AMEX	GHYG	Fri, Dec 30, 2022	41.21	41.40	41.20	41.40
2681	AMEX	GHYG	Thu, Dec 29, 2022	40.90	41.48	40.90	41.40
2680	AMEX	GHYG	Wed, Dec 28, 2022	41.47	41.47	40.97	40.97
2679	AMEX	GHYG	Tue, Dec 27, 2022	41.61	41.67	41.29	41.36
2678	AMEX	GHYG	Fri, Dec 23, 2022	41.52	41.65	41.49	41.65
2677	AMEX	GHYG	Thu, Dec 22, 2022	41.60	41.70	41.37	41.57
2676	AMEX	GHYG	Wed, Dec 21, 2022	41.68	41.89	41.61	41.76
2675	AMEX	GHYG	Tue, Dec 20, 2022	41.43	41.59	41.43	41.51
2674	AMEX	GHYG	Mon, Dec 19, 2022	41.55	41.58	41.46	41.55
2673	AMEX	GHYG	Fri, Dec 16, 2022	41.80	41.85	41.62	41.65
2672	AMEX	GHYG	Thu, Dec 15, 2022	42.05	42.25	41.80	41.93
2671	AMEX	GHYG	Wed, Dec 14, 2022	42.46	42.48	42.21	42.18
2670	AMEX	GHYG	Tue, Dec 13, 2022	42.63	42.66	42.19	42.31
2669	AMEX	GHYG	Mon, Dec 12, 2022	41.90	41.99	41.79	41.94
2668	AMEX	GHYG	Fri, Dec 9, 2022	41.84	41.92	41.84	41.87
2667	AMEX	GHYG	Thu, Dec 8, 2022	41.76	41.98	41.74	41.81
2666	AMEX	GHYG	Wed, Dec 7, 2022	41.74	41.77	41.68	41.77
2665	AMEX	GHYG	Tue, Dec 6, 2022	41.82	41.82	41.63	41.69
2664	AMEX	GHYG	Mon, Dec 5, 2022	41.90	41.93	41.78	41.82
2663	AMEX	GHYG	Fri, Dec 2, 2022	41.68	42.05	41.68	42.05
2662	AMEX	GHYG	Thu, Dec 1, 2022	42.00	42.00	41.81	41.95
2661	AMEX	GHYG	Wed, Nov 30, 2022	41.38	41.92	41.38	41.75
2660	AMEX	GHYG	Tue, Nov 29, 2022	41.16	41.38	41.16	41.38
2659	AMEX	GHYG	Mon, Nov 28, 2022	41.68	41.68	41.34	41.35
2658	AMEX	GHYG	Fri, Nov 25, 2022	41.65	41.71	41.56	41.56
2657	AMEX	GHYG	Wed, Nov 23, 2022	41.27	41.61	41.27	41.61
2656	AMEX	GHYG	Tue, Nov 22, 2022	41.07	41.31	41.07	41.31
2655	AMEX	GHYG	Mon, Nov 21, 2022	41.03	41.03	40.95	40.98
2654	AMEX	GHYG	Fri, Nov 18, 2022	41.12	41.12	40.97	41.06
2653	AMEX	GHYG	Thu, Nov 17, 2022	40.74	41.02	40.74	40.91
2652	AMEX	GHYG	Wed, Nov 16, 2022	41.13	41.18	41.12	41.13
2651	AMEX	GHYG	Tue, Nov 15, 2022	41.46	41.46	41.00	41.18
2650	AMEX	GHYG	Mon, Nov 14, 2022	41.10	41.16	41.00	41.00
2649	AMEX	GHYG	Fri, Nov 11, 2022	41.08	41.26	40.92	41.24
2648	AMEX	GHYG	Thu, Nov 10, 2022	40.53	40.82	40.31	40.80
2647	AMEX	GHYG	Wed, Nov 9, 2022	39.85	39.95	39.47	39.48
2646	AMEX	GHYG	Tue, Nov 8, 2022	40.05	40.15	39.98	40.03
2645	AMEX	GHYG	Mon, Nov 7, 2022	40.01	40.04	39.94	40.04
2644	AMEX	GHYG	Fri, Nov 4, 2022	39.77	39.91	39.67	39.83
2643	AMEX	GHYG	Thu, Nov 3, 2022	39.30	39.49	39.25	39.37
2642	AMEX	GHYG	Wed, Nov 2, 2022	40.03	40.05	39.68	39.68
2641	AMEX	GHYG	Tue, Nov 1, 2022	40.21	40.21	40.01	40.10
2640	AMEX	GHYG	Mon, Oct 31, 2022	40.45	40.45	40.07	39.90
2639	AMEX	GHYG	Fri, Oct 28, 2022	40.61	40.75	40.43	40.75
2638	AMEX	GHYG	Thu, Oct 27, 2022	40.35	40.44	40.25	40.38
2637	AMEX	GHYG	Wed, Oct 26, 2022	39.99	40.21	39.99	40.05
2636	AMEX	GHYG	Tue, Oct 25, 2022	39.64	39.98	39.64	39.84
2635	AMEX	GHYG	Mon, Oct 24, 2022	39.32	39.59	39.32	39.43
2634	AMEX	GHYG	Fri, Oct 21, 2022	38.92	39.44	38.92	39.44
2633	AMEX	GHYG	Thu, Oct 20, 2022	39.24	39.47	38.94	39.01
2632	AMEX	GHYG	Wed, Oct 19, 2022	39.31	39.31	39.14	39.14
2631	AMEX	GHYG	Tue, Oct 18, 2022	39.68	39.68	39.45	39.49
2630	AMEX	GHYG	Mon, Oct 17, 2022	39.07	39.35	39.07	39.27
2629	AMEX	GHYG	Fri, Oct 14, 2022	39.00	39.13	38.62	38.70
2628	AMEX	GHYG	Thu, Oct 13, 2022	38.22	39.03	38.19	38.99
2627	AMEX	GHYG	Wed, Oct 12, 2022	38.73	38.86	38.70	38.79
2626	AMEX	GHYG	Tue, Oct 11, 2022	38.66	38.99	38.66	38.69
2625	AMEX	GHYG	Mon, Oct 10, 2022	39.09	39.09	38.64	38.74
2624	AMEX	GHYG	Fri, Oct 7, 2022	39.34	39.41	39.10	39.10
2623	AMEX	GHYG	Thu, Oct 6, 2022	39.81	39.81	39.58	39.63
2622	AMEX	GHYG	Wed, Oct 5, 2022	39.75	39.84	39.46	39.78
2621	AMEX	GHYG	Tue, Oct 4, 2022	39.72	40.03	39.69	40.03
2620	AMEX	GHYG	Mon, Oct 3, 2022	39.00	39.28	39.00	39.26
2619	AMEX	GHYG	Fri, Sep 30, 2022	38.96	39.15	38.89	38.73
2618	AMEX	GHYG	Thu, Sep 29, 2022	38.79	38.92	38.74	38.88
2617	AMEX	GHYG	Wed, Sep 28, 2022	38.81	39.30	38.81	39.30
2616	AMEX	GHYG	Tue, Sep 27, 2022	38.91	38.91	38.55	38.58
2615	AMEX	GHYG	Mon, Sep 26, 2022	38.97	39.10	38.67	38.68
2614	AMEX	GHYG	Fri, Sep 23, 2022	39.41	39.41	39.05	39.26
2613	AMEX	GHYG	Thu, Sep 22, 2022	40.03	40.03	39.77	39.90
2612	AMEX	GHYG	Wed, Sep 21, 2022	40.28	40.38	40.00	40.09
2611	AMEX	GHYG	Tue, Sep 20, 2022	40.31	40.42	40.31	40.31
2610	AMEX	GHYG	Mon, Sep 19, 2022	40.43	40.75	40.43	40.75
2609	AMEX	GHYG	Fri, Sep 16, 2022	40.22	40.57	40.22	40.52
2608	AMEX	GHYG	Thu, Sep 15, 2022	40.66	40.75	40.56	40.58
2607	AMEX	GHYG	Wed, Sep 14, 2022	40.80	40.99	40.68	40.68
2606	AMEX	GHYG	Tue, Sep 13, 2022	41.12	41.17	40.80	40.80
2605	AMEX	GHYG	Mon, Sep 12, 2022	41.74	41.83	41.61	41.79
2604	AMEX	GHYG	Fri, Sep 9, 2022	41.51	41.55	41.34	41.48
2603	AMEX	GHYG	Thu, Sep 8, 2022	40.92	41.18	40.88	41.18
2602	AMEX	GHYG	Wed, Sep 7, 2022	40.54	41.05	40.54	41.05
2601	AMEX	GHYG	Tue, Sep 6, 2022	40.60	40.67	40.33	40.50
2600	AMEX	GHYG	Fri, Sep 2, 2022	41.10	41.13	40.60	40.66
2599	AMEX	GHYG	Thu, Sep 1, 2022	40.43	40.65	40.34	40.65
2598	AMEX	GHYG	Wed, Aug 31, 2022	41.06	41.06	40.77	40.67
2597	AMEX	GHYG	Tue, Aug 30, 2022	41.39	41.39	40.99	41.09
2596	AMEX	GHYG	Mon, Aug 29, 2022	41.17	41.45	41.17	41.36
2595	AMEX	GHYG	Fri, Aug 26, 2022	42.20	42.20	41.52	41.52
2594	AMEX	GHYG	Thu, Aug 25, 2022	42.02	42.13	41.97	42.13
2593	AMEX	GHYG	Wed, Aug 24, 2022	41.75	41.82	41.69	41.75
2592	AMEX	GHYG	Tue, Aug 23, 2022	41.64	41.86	41.64	41.73
2591	AMEX	GHYG	Mon, Aug 22, 2022	41.85	41.85	41.44	41.44
2590	AMEX	GHYG	Fri, Aug 19, 2022	42.16	42.20	42.08	42.09
2589	AMEX	GHYG	Thu, Aug 18, 2022	42.71	42.75	42.66	42.68
2588	AMEX	GHYG	Wed, Aug 17, 2022	42.73	42.82	42.66	42.80
2587	AMEX	GHYG	Tue, Aug 16, 2022	43.07	43.19	43.00	43.06
2586	AMEX	GHYG	Mon, Aug 15, 2022	43.34	43.34	43.28	43.29
2585	AMEX	GHYG	Fri, Aug 12, 2022	43.17	43.50	43.17	43.44
2584	AMEX	GHYG	Thu, Aug 11, 2022	43.55	43.60	43.16	43.16
2583	AMEX	GHYG	Wed, Aug 10, 2022	43.35	43.38	43.16	43.16
2582	AMEX	GHYG	Tue, Aug 9, 2022	43.08	43.08	42.70	42.75
2581	AMEX	GHYG	Mon, Aug 8, 2022	43.04	43.20	42.94	42.98
2580	AMEX	GHYG	Fri, Aug 5, 2022	42.80	43.07	42.76	43.07
2579	AMEX	GHYG	Thu, Aug 4, 2022	43.10	43.25	43.05	43.22
2578	AMEX	GHYG	Wed, Aug 3, 2022	42.81	42.98	42.78	42.98
2577	AMEX	GHYG	Tue, Aug 2, 2022	42.80	42.80	42.62	42.65
2576	AMEX	GHYG	Mon, Aug 1, 2022	42.83	42.97	42.80	42.96
2575	AMEX	GHYG	Fri, Jul 29, 2022	42.88	43.11	42.78	42.95
2574	AMEX	GHYG	Thu, Jul 28, 2022	42.66	42.77	42.52	42.77
2573	AMEX	GHYG	Wed, Jul 27, 2022	42.16	42.48	42.13	42.45
2572	AMEX	GHYG	Tue, Jul 26, 2022	42.00	42.00	41.90	41.93
2571	AMEX	GHYG	Mon, Jul 25, 2022	42.39	42.49	42.39	42.42
2570	AMEX	GHYG	Fri, Jul 22, 2022	42.57	42.57	42.24	42.28
2569	AMEX	GHYG	Thu, Jul 21, 2022	41.94	42.30	41.94	42.30
2568	AMEX	GHYG	Wed, Jul 20, 2022	41.75	42.16	41.75	41.98
2567	AMEX	GHYG	Tue, Jul 19, 2022	41.35	41.72	41.35	41.68
2566	AMEX	GHYG	Mon, Jul 18, 2022	41.50	41.50	40.99	41.09
2565	AMEX	GHYG	Fri, Jul 15, 2022	41.08	41.22	41.08	41.17
2564	AMEX	GHYG	Thu, Jul 14, 2022	40.43	40.77	40.41	40.77
2563	AMEX	GHYG	Wed, Jul 13, 2022	40.96	40.97	40.86	40.91
2562	AMEX	GHYG	Tue, Jul 12, 2022	40.96	40.98	40.85	40.90
2561	AMEX	GHYG	Mon, Jul 11, 2022	40.94	41.08	40.82	40.84
2560	AMEX	GHYG	Fri, Jul 8, 2022	40.97	41.13	40.97	41.13
2559	AMEX	GHYG	Thu, Jul 7, 2022	40.71	41.05	40.71	41.01
2558	AMEX	GHYG	Wed, Jul 6, 2022	40.51	40.62	40.39	40.58
2557	AMEX	GHYG	Tue, Jul 5, 2022	40.35	40.58	40.32	40.58
2556	AMEX	GHYG	Fri, Jul 1, 2022	40.62	40.83	40.62	40.78
2555	AMEX	GHYG	Thu, Jun 30, 2022	40.57	40.75	40.43	40.46
2554	AMEX	GHYG	Wed, Jun 29, 2022	40.71	40.71	40.63	40.71
2553	AMEX	GHYG	Tue, Jun 28, 2022	41.39	41.39	40.94	40.94
2552	AMEX	GHYG	Mon, Jun 27, 2022	41.54	41.58	41.43	41.43
2551	AMEX	GHYG	Fri, Jun 24, 2022	41.46	41.60	41.38	41.50
2550	AMEX	GHYG	Thu, Jun 23, 2022	41.16	41.33	41.15	41.32
2549	AMEX	GHYG	Wed, Jun 22, 2022	41.32	41.33	41.12	41.19
2548	AMEX	GHYG	Tue, Jun 21, 2022	41.44	41.56	41.19	41.25
2547	AMEX	GHYG	Fri, Jun 17, 2022	41.07	41.25	41.04	41.20
2546	AMEX	GHYG	Thu, Jun 16, 2022	40.90	41.18	40.71	40.98
2545	AMEX	GHYG	Wed, Jun 15, 2022	41.32	41.67	41.18	41.57
2544	AMEX	GHYG	Tue, Jun 14, 2022	40.80	40.85	40.64	40.85
2543	AMEX	GHYG	Mon, Jun 13, 2022	41.24	41.34	40.64	40.77
2542	AMEX	GHYG	Fri, Jun 10, 2022	42.35	42.35	41.88	42.06
2541	AMEX	GHYG	Thu, Jun 9, 2022	43.11	43.11	42.73	42.73
2540	AMEX	GHYG	Wed, Jun 8, 2022	43.59	43.59	43.25	43.25
2539	AMEX	GHYG	Tue, Jun 7, 2022	43.40	43.58	43.40	43.45
2538	AMEX	GHYG	Mon, Jun 6, 2022	43.89	43.89	43.51	43.54
2537	AMEX	GHYG	Fri, Jun 3, 2022	43.85	43.85	43.77	43.85
2536	AMEX	GHYG	Thu, Jun 2, 2022	43.96	44.11	43.84	44.03
2535	AMEX	GHYG	Wed, Jun 1, 2022	44.01	44.05	43.84	43.86
2534	AMEX	GHYG	Tue, May 31, 2022	44.31	44.31	44.09	44.13
2533	AMEX	GHYG	Fri, May 27, 2022	44.41	44.63	44.28	44.62
2532	AMEX	GHYG	Thu, May 26, 2022	43.78	44.10	43.78	44.08
2531	AMEX	GHYG	Wed, May 25, 2022	43.15	43.61	43.15	43.52
2530	AMEX	GHYG	Tue, May 24, 2022	42.89	43.19	42.86	43.18
2529	AMEX	GHYG	Mon, May 23, 2022	42.91	42.97	42.86	42.90
2528	AMEX	GHYG	Fri, May 20, 2022	42.88	42.89	42.58	42.73
2527	AMEX	GHYG	Thu, May 19, 2022	42.33	42.71	42.33	42.70
2526	AMEX	GHYG	Wed, May 18, 2022	42.70	42.70	42.38	42.40
2525	AMEX	GHYG	Tue, May 17, 2022	42.84	42.94	42.75	42.85
2524	AMEX	GHYG	Mon, May 16, 2022	42.70	42.80	42.64	42.64
2523	AMEX	GHYG	Fri, May 13, 2022	42.71	42.85	42.60	42.68
2522	AMEX	GHYG	Thu, May 12, 2022	42.59	42.69	42.38	42.48
2521	AMEX	GHYG	Wed, May 11, 2022	42.84	42.96	42.72	42.73
2520	AMEX	GHYG	Tue, May 10, 2022	42.92	42.97	42.76	42.85
2519	AMEX	GHYG	Mon, May 9, 2022	42.75	42.82	42.60	42.61
2518	AMEX	GHYG	Fri, May 6, 2022	42.98	43.19	42.94	43.04
2517	AMEX	GHYG	Thu, May 5, 2022	43.82	43.82	43.16	43.36
2516	AMEX	GHYG	Wed, May 4, 2022	43.52	44.06	43.48	43.96
2515	AMEX	GHYG	Tue, May 3, 2022	43.57	43.70	43.57	43.62
2514	AMEX	GHYG	Mon, May 2, 2022	43.47	43.48	43.27	43.38
2513	AMEX	GHYG	Fri, Apr 29, 2022	44.01	44.01	43.65	43.50
2512	AMEX	GHYG	Thu, Apr 28, 2022	43.97	44.07	43.86	44.04
2511	AMEX	GHYG	Wed, Apr 27, 2022	44.13	44.18	43.92	43.92
2510	AMEX	GHYG	Tue, Apr 26, 2022	44.47	44.52	44.23	44.23
2509	AMEX	GHYG	Mon, Apr 25, 2022	44.32	44.60	44.32	44.59
2508	AMEX	GHYG	Fri, Apr 22, 2022	44.75	44.75	44.48	44.48
2507	AMEX	GHYG	Thu, Apr 21, 2022	45.10	45.15	44.73	44.84
2506	AMEX	GHYG	Wed, Apr 20, 2022	45.00	45.10	44.90	45.02
2505	AMEX	GHYG	Tue, Apr 19, 2022	44.78	44.87	44.78	44.86
2504	AMEX	GHYG	Mon, Apr 18, 2022	45.05	45.05	44.87	44.92
2503	AMEX	GHYG	Thu, Apr 14, 2022	45.11	45.13	44.96	44.97
2502	AMEX	GHYG	Wed, Apr 13, 2022	45.09	45.26	45.09	45.26
2501	AMEX	GHYG	Tue, Apr 12, 2022	44.95	45.24	44.91	45.03
2500	AMEX	GHYG	Mon, Apr 11, 2022	45.00	45.01	44.83	44.85
2499	AMEX	GHYG	Fri, Apr 8, 2022	45.21	45.27	45.15	45.15
2498	AMEX	GHYG	Thu, Apr 7, 2022	45.53	45.53	45.39	45.42
2497	AMEX	GHYG	Wed, Apr 6, 2022	45.47	45.57	45.43	45.47
2496	AMEX	GHYG	Tue, Apr 5, 2022	46.30	46.37	45.79	45.80
2495	AMEX	GHYG	Mon, Apr 4, 2022	46.11	46.28	46.08	46.28
2494	AMEX	GHYG	Fri, Apr 1, 2022	45.97	46.15	45.96	46.07
2493	AMEX	GHYG	Thu, Mar 31, 2022	46.40	46.40	46.16	45.99
2492	AMEX	GHYG	Wed, Mar 30, 2022	46.45	46.49	46.40	46.40
2491	AMEX	GHYG	Tue, Mar 29, 2022	46.26	46.45	46.20	46.45
2490	AMEX	GHYG	Mon, Mar 28, 2022	45.61	45.89	45.57	45.89
2489	AMEX	GHYG	Fri, Mar 25, 2022	45.85	45.90	45.65	45.67
2488	AMEX	GHYG	Thu, Mar 24, 2022	45.68	45.80	45.68	45.80
2487	AMEX	GHYG	Wed, Mar 23, 2022	45.76	45.85	45.73	45.73
2486	AMEX	GHYG	Tue, Mar 22, 2022	45.78	45.91	45.73	45.85
2485	AMEX	GHYG	Mon, Mar 21, 2022	46.05	46.10	45.77	45.77
2484	AMEX	GHYG	Fri, Mar 18, 2022	45.84	46.10	45.84	46.10
2483	AMEX	GHYG	Thu, Mar 17, 2022	45.83	46.02	45.83	46.02
2482	AMEX	GHYG	Wed, Mar 16, 2022	45.29	45.74	45.29	45.74
2481	AMEX	GHYG	Tue, Mar 15, 2022	44.94	45.10	44.94	45.10
2480	AMEX	GHYG	Mon, Mar 14, 2022	45.22	45.22	44.83	44.83
2479	AMEX	GHYG	Fri, Mar 11, 2022	45.65	45.65	45.23	45.23
2478	AMEX	GHYG	Thu, Mar 10, 2022	45.65	45.70	45.53	45.61
2477	AMEX	GHYG	Wed, Mar 9, 2022	45.82	46.02	45.82	45.96
2476	AMEX	GHYG	Tue, Mar 8, 2022	45.65	45.72	45.47	45.47
2475	AMEX	GHYG	Mon, Mar 7, 2022	45.76	45.82	45.48	45.52
2474	AMEX	GHYG	Fri, Mar 4, 2022	46.16	46.17	46.07	46.08
2473	AMEX	GHYG	Thu, Mar 3, 2022	46.72	46.72	46.44	46.47
2472	AMEX	GHYG	Wed, Mar 2, 2022	46.76	46.87	46.73	46.82
2471	AMEX	GHYG	Tue, Mar 1, 2022	46.86	46.86	46.59	46.64
2470	AMEX	GHYG	Mon, Feb 28, 2022	46.88	47.05	46.88	46.83
2469	AMEX	GHYG	Fri, Feb 25, 2022	47.04	47.16	46.98	47.13
2468	AMEX	GHYG	Thu, Feb 24, 2022	46.31	46.80	46.10	46.73
2467	AMEX	GHYG	Wed, Feb 23, 2022	46.87	46.91	46.75	46.79
2466	AMEX	GHYG	Tue, Feb 22, 2022	46.90	46.93	46.74	46.84
2465	AMEX	GHYG	Fri, Feb 18, 2022	47.00	47.02	46.89	46.94
2464	AMEX	GHYG	Thu, Feb 17, 2022	47.15	47.16	46.92	46.97
2463	AMEX	GHYG	Wed, Feb 16, 2022	46.98	47.16	46.98	47.14
2462	AMEX	GHYG	Tue, Feb 15, 2022	46.97	46.99	46.87	46.93
2461	AMEX	GHYG	Mon, Feb 14, 2022	46.76	46.79	46.66	46.69
2460	AMEX	GHYG	Fri, Feb 11, 2022	47.16	47.16	46.82	46.82
2459	AMEX	GHYG	Thu, Feb 10, 2022	47.42	47.54	47.21	47.21
2458	AMEX	GHYG	Wed, Feb 9, 2022	47.57	47.64	47.57	47.62
2457	AMEX	GHYG	Tue, Feb 8, 2022	47.62	47.62	47.45	47.46
2456	AMEX	GHYG	Mon, Feb 7, 2022	47.40	47.49	47.35	47.43
2455	AMEX	GHYG	Fri, Feb 4, 2022	47.51	47.63	47.47	47.49
2454	AMEX	GHYG	Thu, Feb 3, 2022	48.01	48.01	47.75	47.75
2453	AMEX	GHYG	Wed, Feb 2, 2022	48.11	48.11	47.98	48.03
2452	AMEX	GHYG	Tue, Feb 1, 2022	47.79	47.83	47.72	47.77
2451	AMEX	GHYG	Mon, Jan 31, 2022	47.63	47.77	47.63	47.60
2450	AMEX	GHYG	Fri, Jan 28, 2022	47.67	47.70	47.60	47.70
2449	AMEX	GHYG	Thu, Jan 27, 2022	48.02	48.14	47.74	47.76
2448	AMEX	GHYG	Wed, Jan 26, 2022	48.48	48.48	48.05	48.08
2447	AMEX	GHYG	Tue, Jan 25, 2022	48.21	48.21	48.12	48.17
2446	AMEX	GHYG	Mon, Jan 24, 2022	48.31	48.39	48.06	48.39
2445	AMEX	GHYG	Fri, Jan 21, 2022	48.58	48.58	48.45	48.47
2444	AMEX	GHYG	Thu, Jan 20, 2022	48.77	48.87	48.53	48.54
2443	AMEX	GHYG	Wed, Jan 19, 2022	48.81	48.82	48.65	48.70
2442	AMEX	GHYG	Tue, Jan 18, 2022	48.79	48.82	48.60	48.60
2441	AMEX	GHYG	Fri, Jan 14, 2022	49.10	49.12	48.94	48.98
2440	AMEX	GHYG	Thu, Jan 13, 2022	49.11	49.26	49.09	49.14
2439	AMEX	GHYG	Wed, Jan 12, 2022	49.02	49.11	49.02	49.05
2438	AMEX	GHYG	Tue, Jan 11, 2022	48.90	48.91	48.70	48.87
2437	AMEX	GHYG	Mon, Jan 10, 2022	48.79	48.84	48.59	48.84
2436	AMEX	GHYG	Fri, Jan 7, 2022	48.99	48.99	48.84	48.86
2435	AMEX	GHYG	Thu, Jan 6, 2022	48.95	49.05	48.85	48.89
2434	AMEX	GHYG	Wed, Jan 5, 2022	49.07	49.17	49.05	49.06
2433	AMEX	GHYG	Tue, Jan 4, 2022	49.18	49.22	48.98	49.03
2432	AMEX	GHYG	Mon, Jan 3, 2022	49.29	49.29	49.11	49.18
2431	AMEX	GHYG	Fri, Dec 31, 2021	49.38	49.38	49.25	49.29
2430	AMEX	GHYG	Thu, Dec 30, 2021	49.24	49.27	49.11	49.11
2429	AMEX	GHYG	Wed, Dec 29, 2021	49.15	49.28	49.15	49.24
2428	AMEX	GHYG	Tue, Dec 28, 2021	49.18	49.28	49.09	49.14
2427	AMEX	GHYG	Mon, Dec 27, 2021	49.07	49.26	49.07	49.23
2426	AMEX	GHYG	Thu, Dec 23, 2021	49.02	49.17	49.02	49.15
2425	AMEX	GHYG	Wed, Dec 22, 2021	48.92	49.10	48.91	49.05
2424	AMEX	GHYG	Tue, Dec 21, 2021	48.71	48.94	48.71	48.86
2423	AMEX	GHYG	Mon, Dec 20, 2021	48.76	48.80	48.72	48.76
2422	AMEX	GHYG	Fri, Dec 17, 2021	48.74	48.86	48.67	48.67
2421	AMEX	GHYG	Thu, Dec 16, 2021	48.86	48.88	48.79	48.83
2420	AMEX	GHYG	Wed, Dec 15, 2021	48.86	49.04	48.78	48.55
2419	AMEX	GHYG	Tue, Dec 14, 2021	48.81	48.93	48.81	48.86
2418	AMEX	GHYG	Mon, Dec 13, 2021	48.98	49.07	48.96	48.98
2417	AMEX	GHYG	Fri, Dec 10, 2021	49.02	49.08	49.01	49.04
2416	AMEX	GHYG	Thu, Dec 9, 2021	49.01	49.08	48.96	48.98
2415	AMEX	GHYG	Wed, Dec 8, 2021	48.99	49.10	48.99	49.07
2414	AMEX	GHYG	Tue, Dec 7, 2021	48.86	49.03	48.86	49.02
2413	AMEX	GHYG	Mon, Dec 6, 2021	48.67	48.84	48.67	48.75
2412	AMEX	GHYG	Fri, Dec 3, 2021	48.70	48.78	48.59	48.59
2411	AMEX	GHYG	Thu, Dec 2, 2021	48.51	48.70	48.34	48.61
2410	AMEX	GHYG	Wed, Dec 1, 2021	48.49	48.81	48.30	48.45
2409	AMEX	GHYG	Tue, Nov 30, 2021	48.95	48.95	48.48	48.55
2408	AMEX	GHYG	Mon, Nov 29, 2021	48.50	48.74	48.50	48.62
2407	AMEX	GHYG	Fri, Nov 26, 2021	48.30	48.72	48.30	48.42
2406	AMEX	GHYG	Wed, Nov 24, 2021	48.89	48.94	48.73	48.88
2405	AMEX	GHYG	Tue, Nov 23, 2021	49.13	49.14	48.92	48.98
2404	AMEX	GHYG	Mon, Nov 22, 2021	49.13	49.22	49.10	49.14
2403	AMEX	GHYG	Fri, Nov 19, 2021	49.39	49.41	49.14	49.15
2402	AMEX	GHYG	Thu, Nov 18, 2021	49.31	49.44	49.28	49.42
2401	AMEX	GHYG	Wed, Nov 17, 2021	49.24	49.32	49.22	49.24
2400	AMEX	GHYG	Tue, Nov 16, 2021	49.40	49.42	49.29	49.34
2399	AMEX	GHYG	Mon, Nov 15, 2021	49.42	49.56	49.35	49.41
2398	AMEX	GHYG	Fri, Nov 12, 2021	49.52	49.58	49.43	49.54
2397	AMEX	GHYG	Thu, Nov 11, 2021	49.52	49.59	49.49	49.50
2396	AMEX	GHYG	Wed, Nov 10, 2021	49.90	49.90	49.62	49.69
2395	AMEX	GHYG	Tue, Nov 9, 2021	49.80	49.97	49.80	49.90
2394	AMEX	GHYG	Mon, Nov 8, 2021	49.94	49.97	49.80	49.93
2393	AMEX	GHYG	Fri, Nov 5, 2021	49.80	49.81	49.63	49.80
2392	AMEX	GHYG	Thu, Nov 4, 2021	49.50	49.71	49.50	49.71
2391	AMEX	GHYG	Wed, Nov 3, 2021	49.48	49.56	49.47	49.56
2390	AMEX	GHYG	Tue, Nov 2, 2021	49.54	49.60	49.49	49.58
2389	AMEX	GHYG	Mon, Nov 1, 2021	49.76	49.76	49.44	49.63
2388	AMEX	GHYG	Fri, Oct 29, 2021	49.81	49.81	49.70	49.52
2387	AMEX	GHYG	Thu, Oct 28, 2021	49.84	49.93	49.81	49.83
2386	AMEX	GHYG	Wed, Oct 27, 2021	49.86	49.87	49.70	49.75
2385	AMEX	GHYG	Tue, Oct 26, 2021	49.72	49.86	49.62	49.62
2384	AMEX	GHYG	Mon, Oct 25, 2021	49.88	49.88	49.70	49.73
2383	AMEX	GHYG	Fri, Oct 22, 2021	49.75	49.87	49.68	49.71
2382	AMEX	GHYG	Thu, Oct 21, 2021	49.80	49.92	49.78	49.88
2381	AMEX	GHYG	Wed, Oct 20, 2021	49.85	49.95	49.81	49.94
2380	AMEX	GHYG	Tue, Oct 19, 2021	49.90	49.90	49.77	49.87
2379	AMEX	GHYG	Mon, Oct 18, 2021	49.71	49.80	49.68	49.76
2378	AMEX	GHYG	Fri, Oct 15, 2021	49.93	49.93	49.74	49.82
2377	AMEX	GHYG	Thu, Oct 14, 2021	49.81	49.84	49.69	49.78
2376	AMEX	GHYG	Wed, Oct 13, 2021	49.51	49.70	49.51	49.70
2375	AMEX	GHYG	Tue, Oct 12, 2021	49.56	49.57	49.40	49.46
2374	AMEX	GHYG	Mon, Oct 11, 2021	49.72	49.72	49.44	49.52
2373	AMEX	GHYG	Fri, Oct 8, 2021	49.82	49.82	49.58	49.58
2372	AMEX	GHYG	Thu, Oct 7, 2021	49.81	49.83	49.64	49.71
2371	AMEX	GHYG	Wed, Oct 6, 2021	49.58	49.70	49.55	49.58
2370	AMEX	GHYG	Tue, Oct 5, 2021	49.93	49.98	49.72	49.79
2369	AMEX	GHYG	Mon, Oct 4, 2021	50.04	50.04	49.79	49.93
2368	AMEX	GHYG	Fri, Oct 1, 2021	49.99	49.99	49.87	49.95
2367	AMEX	GHYG	Thu, Sep 30, 2021	50.01	50.09	49.92	49.86
2366	AMEX	GHYG	Wed, Sep 29, 2021	50.20	50.20	50.03	50.11
2365	AMEX	GHYG	Tue, Sep 28, 2021	50.16	50.26	50.09	50.15
2364	AMEX	GHYG	Mon, Sep 27, 2021	50.44	50.44	50.33	50.35
2363	AMEX	GHYG	Fri, Sep 24, 2021	50.51	50.51	50.33	50.34
2362	AMEX	GHYG	Thu, Sep 23, 2021	50.47	50.63	50.41	50.56
2361	AMEX	GHYG	Wed, Sep 22, 2021	50.53	50.54	50.42	50.46
2360	AMEX	GHYG	Tue, Sep 21, 2021	50.42	50.52	50.31	50.42
2359	AMEX	GHYG	Mon, Sep 20, 2021	50.32	50.46	50.28	50.36
2358	AMEX	GHYG	Fri, Sep 17, 2021	50.57	50.58	50.48	50.51
2357	AMEX	GHYG	Thu, Sep 16, 2021	50.68	50.68	50.58	50.64
2356	AMEX	GHYG	Wed, Sep 15, 2021	50.72	50.82	50.65	50.74
2355	AMEX	GHYG	Tue, Sep 14, 2021	50.72	50.78	50.56	50.62
2354	AMEX	GHYG	Mon, Sep 13, 2021	50.49	50.63	50.49	50.60
2353	AMEX	GHYG	Fri, Sep 10, 2021	50.67	50.67	50.46	50.46
2352	AMEX	GHYG	Thu, Sep 9, 2021	50.63	50.63	50.49	50.55
2351	AMEX	GHYG	Wed, Sep 8, 2021	50.59	50.61	50.44	50.60
2350	AMEX	GHYG	Tue, Sep 7, 2021	50.61	50.66	50.47	50.61
2349	AMEX	GHYG	Fri, Sep 3, 2021	50.68	50.69	50.65	50.65
2348	AMEX	GHYG	Thu, Sep 2, 2021	50.64	50.68	50.55	50.65
2347	AMEX	GHYG	Wed, Sep 1, 2021	50.37	50.59	50.37	50.49
2346	AMEX	GHYG	Tue, Aug 31, 2021	50.67	50.68	50.53	50.43
2345	AMEX	GHYG	Mon, Aug 30, 2021	50.53	50.61	50.47	50.58
2344	AMEX	GHYG	Fri, Aug 27, 2021	50.42	50.57	50.42	50.51
2343	AMEX	GHYG	Thu, Aug 26, 2021	50.36	50.45	50.36	50.45
2342	AMEX	GHYG	Wed, Aug 25, 2021	50.24	50.47	50.24	50.47
2341	AMEX	GHYG	Tue, Aug 24, 2021	50.40	50.52	50.33	50.43
2340	AMEX	GHYG	Mon, Aug 23, 2021	50.18	50.33	50.17	50.20
2339	AMEX	GHYG	Fri, Aug 20, 2021	50.05	50.24	50.05	50.24
2338	AMEX	GHYG	Thu, Aug 19, 2021	50.23	50.23	50.05	50.09
2337	AMEX	GHYG	Wed, Aug 18, 2021	50.23	50.27	50.06	50.16
2336	AMEX	GHYG	Tue, Aug 17, 2021	50.12	50.19	50.05	50.06
2335	AMEX	GHYG	Mon, Aug 16, 2021	50.22	50.34	50.14	50.34
2334	AMEX	GHYG	Fri, Aug 13, 2021	50.27	50.41	50.15	50.33
2333	AMEX	GHYG	Thu, Aug 12, 2021	50.02	50.24	50.02	50.24
2332	AMEX	GHYG	Wed, Aug 11, 2021	50.22	50.22	50.08	50.18
2331	AMEX	GHYG	Tue, Aug 10, 2021	50.21	50.26	50.08	50.21
2330	AMEX	GHYG	Mon, Aug 9, 2021	50.34	50.34	50.22	50.24
2329	AMEX	GHYG	Fri, Aug 6, 2021	50.36	50.36	50.23	50.27
2328	AMEX	GHYG	Thu, Aug 5, 2021	50.41	50.44	50.30	50.36
2327	AMEX	GHYG	Wed, Aug 4, 2021	50.33	50.44	50.26	50.32
2326	AMEX	GHYG	Tue, Aug 3, 2021	50.52	50.52	50.42	50.43
2325	AMEX	GHYG	Mon, Aug 2, 2021	50.41	50.53	50.40	50.44
2324	AMEX	GHYG	Fri, Jul 30, 2021	50.85	50.85	50.58	50.44
2323	AMEX	GHYG	Thu, Jul 29, 2021	50.65	50.71	50.55	50.63
2322	AMEX	GHYG	Wed, Jul 28, 2021	50.47	50.62	50.41	50.51
2321	AMEX	GHYG	Tue, Jul 27, 2021	50.39	50.57	50.39	50.57
2320	AMEX	GHYG	Mon, Jul 26, 2021	50.47	50.59	50.41	50.43
2319	AMEX	GHYG	Fri, Jul 23, 2021	50.48	50.54	50.42	50.54
2318	AMEX	GHYG	Thu, Jul 22, 2021	50.42	50.55	50.35	50.36
2317	AMEX	GHYG	Wed, Jul 21, 2021	50.42	50.53	50.32	50.38
2316	AMEX	GHYG	Tue, Jul 20, 2021	50.07	50.34	50.06	50.19
2315	AMEX	GHYG	Mon, Jul 19, 2021	50.43	50.43	50.12	50.12
2314	AMEX	GHYG	Fri, Jul 16, 2021	50.37	50.50	50.37	50.46
2313	AMEX	GHYG	Thu, Jul 15, 2021	50.38	50.53	50.38	50.45
2312	AMEX	GHYG	Wed, Jul 14, 2021	50.39	50.56	50.33	50.48
2311	AMEX	GHYG	Tue, Jul 13, 2021	50.51	50.60	50.44	50.44
2310	AMEX	GHYG	Mon, Jul 12, 2021	50.68	50.70	50.60	50.60
2309	AMEX	GHYG	Fri, Jul 9, 2021	50.48	50.70	50.48	50.60
2308	AMEX	GHYG	Thu, Jul 8, 2021	50.58	50.60	50.43	50.44
2307	AMEX	GHYG	Wed, Jul 7, 2021	50.45	50.66	50.43	50.52
2306	AMEX	GHYG	Tue, Jul 6, 2021	50.57	50.60	50.41	50.50
2305	AMEX	GHYG	Fri, Jul 2, 2021	50.51	50.66	50.38	50.66
2304	AMEX	GHYG	Thu, Jul 1, 2021	50.58	50.58	50.38	50.48
2303	AMEX	GHYG	Wed, Jun 30, 2021	50.69	50.86	50.56	50.68
2302	AMEX	GHYG	Tue, Jun 29, 2021	50.71	50.73	50.56	50.73
2301	AMEX	GHYG	Mon, Jun 28, 2021	50.74	50.74	50.62	50.66
2300	AMEX	GHYG	Fri, Jun 25, 2021	50.62	50.76	50.56	50.59
2299	AMEX	GHYG	Thu, Jun 24, 2021	50.72	50.72	50.45	50.45
2298	AMEX	GHYG	Wed, Jun 23, 2021	50.83	50.83	50.55	50.58
2297	AMEX	GHYG	Tue, Jun 22, 2021	50.54	50.69	50.49	50.54
2296	AMEX	GHYG	Mon, Jun 21, 2021	50.66	50.74	50.59	50.74
2295	AMEX	GHYG	Fri, Jun 18, 2021	50.55	50.57	50.31	50.55
2294	AMEX	GHYG	Thu, Jun 17, 2021	50.57	50.75	50.43	50.51
2293	AMEX	GHYG	Wed, Jun 16, 2021	50.99	51.02	50.69	50.82
2292	AMEX	GHYG	Tue, Jun 15, 2021	50.85	51.01	50.85	50.98
2291	AMEX	GHYG	Mon, Jun 14, 2021	50.86	51.03	50.85	50.97
2290	AMEX	GHYG	Fri, Jun 11, 2021	51.05	51.05	50.90	50.98
2289	AMEX	GHYG	Thu, Jun 10, 2021	50.84	51.07	50.81	51.01
2288	AMEX	GHYG	Wed, Jun 9, 2021	51.05	51.05	50.81	50.81
2287	AMEX	GHYG	Tue, Jun 8, 2021	50.95	50.95	50.77	50.95
2286	AMEX	GHYG	Mon, Jun 7, 2021	50.92	50.97	50.77	50.97
2285	AMEX	GHYG	Fri, Jun 4, 2021	50.86	50.89	50.76	50.78
2284	AMEX	GHYG	Thu, Jun 3, 2021	50.77	50.77	50.60	50.76
2283	AMEX	GHYG	Wed, Jun 2, 2021	50.75	50.84	50.70	50.74
2282	AMEX	GHYG	Tue, Jun 1, 2021	50.79	50.86	50.67	50.86
2281	AMEX	GHYG	Fri, May 28, 2021	50.74	51.02	50.74	50.93
2280	AMEX	GHYG	Thu, May 27, 2021	50.85	50.88	50.77	50.87
2279	AMEX	GHYG	Wed, May 26, 2021	50.88	50.88	50.70	50.75
2278	AMEX	GHYG	Tue, May 25, 2021	50.71	50.89	50.71	50.84
2277	AMEX	GHYG	Mon, May 24, 2021	50.67	50.85	50.67	50.82
2276	AMEX	GHYG	Fri, May 21, 2021	50.79	50.81	50.68	50.75
2275	AMEX	GHYG	Thu, May 20, 2021	50.66	50.73	50.59	50.68
2274	AMEX	GHYG	Wed, May 19, 2021	50.65	50.73	50.53	50.65
2273	AMEX	GHYG	Tue, May 18, 2021	50.70	50.81	50.66	50.73
2272	AMEX	GHYG	Mon, May 17, 2021	50.70	50.70	50.64	50.70
2271	AMEX	GHYG	Fri, May 14, 2021	50.61	50.76	50.57	50.64
2270	AMEX	GHYG	Thu, May 13, 2021	50.30	50.76	50.27	50.61
2269	AMEX	GHYG	Wed, May 12, 2021	50.52	50.52	50.22	50.38
2268	AMEX	GHYG	Tue, May 11, 2021	50.48	50.63	50.48	50.53
2267	AMEX	GHYG	Mon, May 10, 2021	50.86	50.86	50.65	50.65
2266	AMEX	GHYG	Fri, May 7, 2021	50.70	50.75	50.52	50.71
2265	AMEX	GHYG	Thu, May 6, 2021	50.44	50.66	50.43	50.51
2264	AMEX	GHYG	Wed, May 5, 2021	50.56	50.56	49.32	49.32
2263	AMEX	GHYG	Tue, May 4, 2021	50.52	50.54	50.48	50.51
2262	AMEX	GHYG	Mon, May 3, 2021	50.45	50.64	50.45	50.64
2261	AMEX	GHYG	Fri, Apr 30, 2021	50.75	50.81	50.54	50.48
2260	AMEX	GHYG	Thu, Apr 29, 2021	50.73	50.87	50.69	50.87
2259	AMEX	GHYG	Wed, Apr 28, 2021	50.74	50.81	50.62	50.81
2258	AMEX	GHYG	Tue, Apr 27, 2021	50.75	50.77	50.55	50.75
2257	AMEX	GHYG	Mon, Apr 26, 2021	50.73	50.76	50.58	50.74
2256	AMEX	GHYG	Fri, Apr 23, 2021	50.62	50.76	50.49	50.75
2255	AMEX	GHYG	Thu, Apr 22, 2021	50.65	50.65	50.53	50.56
2254	AMEX	GHYG	Wed, Apr 21, 2021	50.49	50.62	50.42	50.62
2253	AMEX	GHYG	Tue, Apr 20, 2021	50.41	50.61	50.38	50.61
2252	AMEX	GHYG	Mon, Apr 19, 2021	50.48	50.60	50.46	50.60
2251	AMEX	GHYG	Fri, Apr 16, 2021	50.69	50.69	50.47	50.47
2250	AMEX	GHYG	Thu, Apr 15, 2021	50.59	50.59	50.47	50.50
2249	AMEX	GHYG	Wed, Apr 14, 2021	50.51	50.51	50.13	50.50
2248	AMEX	GHYG	Tue, Apr 13, 2021	50.30	50.47	50.26	50.47
2247	AMEX	GHYG	Mon, Apr 12, 2021	50.34	50.42	50.24	50.34
2246	AMEX	GHYG	Fri, Apr 9, 2021	50.26	50.44	50.26	50.42
2245	AMEX	GHYG	Thu, Apr 8, 2021	50.48	50.74	50.30	50.53
2244	AMEX	GHYG	Wed, Apr 7, 2021	50.17	50.52	50.17	50.45
2243	AMEX	GHYG	Tue, Apr 6, 2021	50.18	50.41	50.18	50.35
2242	AMEX	GHYG	Mon, Apr 5, 2021	50.25	50.32	50.21	50.21
2241	AMEX	GHYG	Thu, Apr 1, 2021	50.02	50.24	50.02	50.24
2240	AMEX	GHYG	Wed, Mar 31, 2021	50.15	50.28	50.07	49.99
2239	AMEX	GHYG	Tue, Mar 30, 2021	50.10	50.10	49.94	49.99
2238	AMEX	GHYG	Mon, Mar 29, 2021	50.17	50.19	50.09	50.12
2237	AMEX	GHYG	Fri, Mar 26, 2021	50.10	50.27	50.09	50.27
2236	AMEX	GHYG	Thu, Mar 25, 2021	50.01	50.14	50.01	50.11
2235	AMEX	GHYG	Wed, Mar 24, 2021	50.05	50.10	50.02	50.05
2234	AMEX	GHYG	Tue, Mar 23, 2021	50.01	50.01	49.95	50.00
2233	AMEX	GHYG	Mon, Mar 22, 2021	49.85	50.32	49.85	50.15
2232	AMEX	GHYG	Fri, Mar 19, 2021	49.86	49.94	49.70	49.92
2231	AMEX	GHYG	Thu, Mar 18, 2021	49.91	49.95	49.81	49.87
2230	AMEX	GHYG	Wed, Mar 17, 2021	50.03	50.22	49.95	50.20
2229	AMEX	GHYG	Tue, Mar 16, 2021	50.19	50.19	50.08	50.08
2228	AMEX	GHYG	Mon, Mar 15, 2021	50.17	50.17	50.07	50.09
2227	AMEX	GHYG	Fri, Mar 12, 2021	50.09	50.25	50.09	50.15
2226	AMEX	GHYG	Thu, Mar 11, 2021	50.17	50.26	50.17	50.26
2225	AMEX	GHYG	Wed, Mar 10, 2021	50.04	50.08	49.96	49.97
2224	AMEX	GHYG	Tue, Mar 9, 2021	50.04	50.05	49.94	49.94
2223	AMEX	GHYG	Mon, Mar 8, 2021	50.01	50.08	49.79	49.81
2222	AMEX	GHYG	Fri, Mar 5, 2021	50.21	50.21	50.01	50.10
2221	AMEX	GHYG	Thu, Mar 4, 2021	50.25	50.40	50.11	50.21
2220	AMEX	GHYG	Wed, Mar 3, 2021	50.34	50.43	50.34	50.43
2219	AMEX	GHYG	Tue, Mar 2, 2021	50.44	50.47	50.43	50.46
2218	AMEX	GHYG	Mon, Mar 1, 2021	50.33	50.55	50.28	50.53
2217	AMEX	GHYG	Fri, Feb 26, 2021	50.39	50.50	50.27	50.17
2216	AMEX	GHYG	Thu, Feb 25, 2021	50.81	50.89	50.63	50.64
2215	AMEX	GHYG	Wed, Feb 24, 2021	50.82	50.94	50.68	50.77
2214	AMEX	GHYG	Tue, Feb 23, 2021	50.69	50.82	50.63	50.70
2213	AMEX	GHYG	Mon, Feb 22, 2021	50.70	50.80	50.65	50.67
2212	AMEX	GHYG	Fri, Feb 19, 2021	50.94	50.94	50.68	50.70
2211	AMEX	GHYG	Thu, Feb 18, 2021	50.63	50.83	50.60	50.69
2210	AMEX	GHYG	Wed, Feb 17, 2021	50.81	50.81	50.55	50.61
2209	AMEX	GHYG	Tue, Feb 16, 2021	50.96	50.96	50.76	50.77
2208	AMEX	GHYG	Fri, Feb 12, 2021	50.90	50.95	50.83	50.91
2207	AMEX	GHYG	Thu, Feb 11, 2021	50.82	51.04	50.80	50.99
2206	AMEX	GHYG	Wed, Feb 10, 2021	50.87	50.98	50.76	50.84
2205	AMEX	GHYG	Tue, Feb 9, 2021	50.91	50.92	50.75	50.85
2204	AMEX	GHYG	Mon, Feb 8, 2021	50.77	50.92	50.71	50.81
2203	AMEX	GHYG	Fri, Feb 5, 2021	50.80	50.82	50.70	50.73
2202	AMEX	GHYG	Thu, Feb 4, 2021	50.65	50.70	50.50	50.63
2201	AMEX	GHYG	Wed, Feb 3, 2021	50.58	50.67	50.52	50.67
2200	AMEX	GHYG	Tue, Feb 2, 2021	50.35	50.55	50.35	50.49
2199	AMEX	GHYG	Mon, Feb 1, 2021	50.41	50.44	50.26	50.33
2198	AMEX	GHYG	Fri, Jan 29, 2021	50.68	50.70	50.46	50.33
2197	AMEX	GHYG	Thu, Jan 28, 2021	50.57	50.77	50.56	50.57
2196	AMEX	GHYG	Wed, Jan 27, 2021	50.50	50.61	50.50	50.52
2195	AMEX	GHYG	Tue, Jan 26, 2021	50.77	50.82	50.69	50.76
2194	AMEX	GHYG	Mon, Jan 25, 2021	50.74	50.77	50.50	50.77
2193	AMEX	GHYG	Fri, Jan 22, 2021	50.79	50.83	50.61	50.73
2192	AMEX	GHYG	Thu, Jan 21, 2021	50.91	50.91	50.68	50.87
2191	AMEX	GHYG	Wed, Jan 20, 2021	50.80	50.84	50.63	50.83
2190	AMEX	GHYG	Tue, Jan 19, 2021	50.74	50.76	50.63	50.67
2189	AMEX	GHYG	Fri, Jan 15, 2021	50.63	50.63	50.41	50.56
2188	AMEX	GHYG	Thu, Jan 14, 2021	50.54	50.72	50.53	50.71
2187	AMEX	GHYG	Wed, Jan 13, 2021	50.65	50.75	50.53	50.62
2186	AMEX	GHYG	Tue, Jan 12, 2021	50.38	50.60	50.38	50.60
2185	AMEX	GHYG	Mon, Jan 11, 2021	50.64	50.65	50.57	50.59
2184	AMEX	GHYG	Fri, Jan 8, 2021	50.94	50.94	50.73	50.79
2183	AMEX	GHYG	Thu, Jan 7, 2021	50.80	50.88	50.74	50.84
2182	AMEX	GHYG	Wed, Jan 6, 2021	50.77	50.87	50.67	50.79
2181	AMEX	GHYG	Tue, Jan 5, 2021	50.76	50.80	50.64	50.78
2180	AMEX	GHYG	Mon, Jan 4, 2021	50.96	50.96	50.45	50.62
2179	AMEX	GHYG	Thu, Dec 31, 2020	50.72	50.74	50.57	50.74
2178	AMEX	GHYG	Wed, Dec 30, 2020	50.78	50.83	50.72	50.77
2177	AMEX	GHYG	Tue, Dec 29, 2020	50.63	50.68	50.51	50.64
2176	AMEX	GHYG	Mon, Dec 28, 2020	50.59	50.64	50.48	50.54
2175	AMEX	GHYG	Thu, Dec 24, 2020	50.55	50.55	50.36	50.42
2174	AMEX	GHYG	Wed, Dec 23, 2020	50.44	50.46	50.33	50.41
2173	AMEX	GHYG	Tue, Dec 22, 2020	50.32	50.32	50.09	50.17
2172	AMEX	GHYG	Mon, Dec 21, 2020	50.06	50.34	50.06	50.33
2171	AMEX	GHYG	Fri, Dec 18, 2020	50.53	50.54	50.32	50.42
2170	AMEX	GHYG	Thu, Dec 17, 2020	50.29	50.51	50.29	50.42
2169	AMEX	GHYG	Wed, Dec 16, 2020	50.41	50.59	50.40	50.36
2168	AMEX	GHYG	Tue, Dec 15, 2020	50.46	50.47	50.27	50.46
2167	AMEX	GHYG	Mon, Dec 14, 2020	50.24	50.38	50.19	50.27
2166	AMEX	GHYG	Fri, Dec 11, 2020	50.37	50.37	50.05	50.05
2165	AMEX	GHYG	Thu, Dec 10, 2020	50.14	50.49	50.14	50.39
2164	AMEX	GHYG	Wed, Dec 9, 2020	50.42	50.42	50.17	50.24
2163	AMEX	GHYG	Tue, Dec 8, 2020	50.25	50.53	50.25	50.52
2162	AMEX	GHYG	Mon, Dec 7, 2020	50.45	50.62	50.28	50.32
2161	AMEX	GHYG	Fri, Dec 4, 2020	50.46	50.49	50.29	50.34
2160	AMEX	GHYG	Thu, Dec 3, 2020	50.39	50.45	50.19	50.45
2159	AMEX	GHYG	Wed, Dec 2, 2020	49.96	50.33	49.96	50.30
2158	AMEX	GHYG	Tue, Dec 1, 2020	49.80	50.17	49.80	50.10
2157	AMEX	GHYG	Mon, Nov 30, 2020	49.94	49.94	49.75	49.64
2156	AMEX	GHYG	Fri, Nov 27, 2020	49.84	49.97	49.82	49.83
2155	AMEX	GHYG	Wed, Nov 25, 2020	49.74	49.98	49.74	49.89
2154	AMEX	GHYG	Tue, Nov 24, 2020	49.86	49.93	49.79	49.85
2153	AMEX	GHYG	Mon, Nov 23, 2020	49.56	49.71	49.47	49.67
2152	AMEX	GHYG	Fri, Nov 20, 2020	49.51	49.66	49.51	49.55
2151	AMEX	GHYG	Thu, Nov 19, 2020	49.51	49.60	49.36	49.60
2150	AMEX	GHYG	Wed, Nov 18, 2020	49.67	49.67	49.48	49.49
2149	AMEX	GHYG	Tue, Nov 17, 2020	49.53	49.55	49.40	49.55
2148	AMEX	GHYG	Mon, Nov 16, 2020	49.32	49.50	49.32	49.45
2147	AMEX	GHYG	Fri, Nov 13, 2020	49.16	49.24	49.12	49.22
2146	AMEX	GHYG	Thu, Nov 12, 2020	49.08	49.19	48.97	49.05
2145	AMEX	GHYG	Wed, Nov 11, 2020	49.26	49.46	49.19	49.29
2144	AMEX	GHYG	Tue, Nov 10, 2020	49.29	49.41	49.25	49.31
2143	AMEX	GHYG	Mon, Nov 9, 2020	49.81	49.83	49.28	49.28
2142	AMEX	GHYG	Fri, Nov 6, 2020	49.10	49.14	48.91	49.07
2141	AMEX	GHYG	Thu, Nov 5, 2020	49.15	49.20	48.92	48.98
2140	AMEX	GHYG	Wed, Nov 4, 2020	48.62	48.86	48.56	48.67
2139	AMEX	GHYG	Tue, Nov 3, 2020	48.00	48.38	48.00	48.34
2138	AMEX	GHYG	Mon, Nov 2, 2020	47.93	48.03	47.74	47.77
2137	AMEX	GHYG	Fri, Oct 30, 2020	47.90	47.90	47.74	47.68
2136	AMEX	GHYG	Thu, Oct 29, 2020	47.73	48.01	47.64	47.89
2135	AMEX	GHYG	Wed, Oct 28, 2020	48.13	48.13	47.82	47.82
2134	AMEX	GHYG	Tue, Oct 27, 2020	48.35	48.48	48.35	48.42
2133	AMEX	GHYG	Mon, Oct 26, 2020	48.65	48.65	48.31	48.48
2132	AMEX	GHYG	Fri, Oct 23, 2020	48.62	48.76	48.60	48.69
2131	AMEX	GHYG	Thu, Oct 22, 2020	48.70	48.70	48.45	48.64
2130	AMEX	GHYG	Wed, Oct 21, 2020	48.52	48.75	48.49	48.49
2129	AMEX	GHYG	Tue, Oct 20, 2020	48.64	48.75	48.49	48.56
2128	AMEX	GHYG	Mon, Oct 19, 2020	48.48	48.64	48.48	48.48
2127	AMEX	GHYG	Fri, Oct 16, 2020	48.47	48.65	48.38	48.62
2126	AMEX	GHYG	Thu, Oct 15, 2020	48.35	48.38	48.21	48.37
2125	AMEX	GHYG	Wed, Oct 14, 2020	48.70	48.72	48.66	48.66
2124	AMEX	GHYG	Tue, Oct 13, 2020	48.81	48.81	48.69	48.73
2123	AMEX	GHYG	Mon, Oct 12, 2020	48.77	48.90	48.77	48.87
2122	AMEX	GHYG	Fri, Oct 9, 2020	48.55	48.71	48.53	48.71
2121	AMEX	GHYG	Thu, Oct 8, 2020	48.51	48.56	48.40	48.50
2120	AMEX	GHYG	Wed, Oct 7, 2020	48.21	48.52	48.21	48.41
2119	AMEX	GHYG	Tue, Oct 6, 2020	48.51	48.55	48.27	48.36
2118	AMEX	GHYG	Mon, Oct 5, 2020	48.01	48.36	48.01	48.32
2117	AMEX	GHYG	Fri, Oct 2, 2020	47.96	48.05	47.91	47.92
2116	AMEX	GHYG	Thu, Oct 1, 2020	47.93	48.19	47.86	48.18
2115	AMEX	GHYG	Wed, Sep 30, 2020	47.85	48.05	47.85	47.84
2114	AMEX	GHYG	Tue, Sep 29, 2020	47.70	47.84	47.68	47.84
2113	AMEX	GHYG	Mon, Sep 28, 2020	47.58	47.79	47.58	47.73
2112	AMEX	GHYG	Fri, Sep 25, 2020	47.39	47.56	47.30	47.45
2111	AMEX	GHYG	Thu, Sep 24, 2020	47.64	47.64	47.37	47.58
2110	AMEX	GHYG	Wed, Sep 23, 2020	48.02	48.02	47.68	47.69
2109	AMEX	GHYG	Tue, Sep 22, 2020	47.93	48.05	47.86	48.02
2108	AMEX	GHYG	Mon, Sep 21, 2020	48.27	48.27	47.92	48.07
2107	AMEX	GHYG	Fri, Sep 18, 2020	48.51	48.66	48.47	48.58
2106	AMEX	GHYG	Thu, Sep 17, 2020	48.58	48.63	48.48	48.62
2105	AMEX	GHYG	Wed, Sep 16, 2020	48.58	48.79	48.48	48.61
2104	AMEX	GHYG	Tue, Sep 15, 2020	48.68	48.68	48.53	48.57
2103	AMEX	GHYG	Mon, Sep 14, 2020	48.49	48.74	48.49	48.64
2102	AMEX	GHYG	Fri, Sep 11, 2020	48.53	48.53	48.40	48.50
2101	AMEX	GHYG	Thu, Sep 10, 2020	48.85	48.85	48.40	48.46
2100	AMEX	GHYG	Wed, Sep 9, 2020	48.44	48.75	48.36	48.64
2099	AMEX	GHYG	Tue, Sep 8, 2020	48.45	48.50	48.33	48.35
2098	AMEX	GHYG	Fri, Sep 4, 2020	48.72	48.83	48.30	48.69
2097	AMEX	GHYG	Thu, Sep 3, 2020	48.81	48.85	48.60	48.72
2096	AMEX	GHYG	Wed, Sep 2, 2020	48.85	49.10	48.81	48.94
2095	AMEX	GHYG	Tue, Sep 1, 2020	48.93	48.95	48.80	48.95
2094	AMEX	GHYG	Mon, Aug 31, 2020	49.03	49.03	48.81	48.67
2093	AMEX	GHYG	Fri, Aug 28, 2020	48.90	49.08	48.90	49.07
2092	AMEX	GHYG	Thu, Aug 27, 2020	48.97	48.97	48.80	48.85
2091	AMEX	GHYG	Wed, Aug 26, 2020	48.88	48.98	48.87	48.98
2090	AMEX	GHYG	Tue, Aug 25, 2020	48.89	48.89	48.75	48.89
2089	AMEX	GHYG	Mon, Aug 24, 2020	48.64	48.84	48.64	48.77
2088	AMEX	GHYG	Fri, Aug 21, 2020	48.44	48.67	48.44	48.67
2087	AMEX	GHYG	Thu, Aug 20, 2020	48.58	48.58	48.39	48.50
2086	AMEX	GHYG	Wed, Aug 19, 2020	48.80	48.80	48.56	48.56
2085	AMEX	GHYG	Tue, Aug 18, 2020	48.58	48.72	48.50	48.72
2084	AMEX	GHYG	Mon, Aug 17, 2020	48.30	48.58	48.30	48.51
2083	AMEX	GHYG	Fri, Aug 14, 2020	48.41	48.41	48.19	48.19
2082	AMEX	GHYG	Thu, Aug 13, 2020	48.44	48.70	48.44	48.49
2081	AMEX	GHYG	Wed, Aug 12, 2020	48.82	48.82	48.59	48.59
2080	AMEX	GHYG	Tue, Aug 11, 2020	48.70	48.98	48.63	48.67
2079	AMEX	GHYG	Mon, Aug 10, 2020	48.71	48.84	48.71	48.81
2078	AMEX	GHYG	Fri, Aug 7, 2020	48.92	48.92	48.64	48.78
2077	AMEX	GHYG	Thu, Aug 6, 2020	48.97	49.06	48.86	48.86
2076	AMEX	GHYG	Wed, Aug 5, 2020	48.94	48.94	48.65	48.66
2075	AMEX	GHYG	Tue, Aug 4, 2020	49.15	49.15	48.31	48.49
2074	AMEX	GHYG	Mon, Aug 3, 2020	48.56	48.65	48.40	48.42
2073	AMEX	GHYG	Fri, Jul 31, 2020	48.57	48.83	48.57	48.65
2072	AMEX	GHYG	Thu, Jul 30, 2020	48.64	48.82	48.55	48.80
2071	AMEX	GHYG	Wed, Jul 29, 2020	48.35	48.79	48.33	48.78
2070	AMEX	GHYG	Tue, Jul 28, 2020	48.49	48.50	48.30	48.39
2069	AMEX	GHYG	Mon, Jul 27, 2020	48.46	48.60	48.46	48.59
2068	AMEX	GHYG	Fri, Jul 24, 2020	48.36	48.36	48.17	48.32
2067	AMEX	GHYG	Thu, Jul 23, 2020	48.00	48.33	48.00	48.33
2066	AMEX	GHYG	Wed, Jul 22, 2020	48.01	48.33	48.01	48.28
2065	AMEX	GHYG	Tue, Jul 21, 2020	48.01	48.16	47.86	47.93
2064	AMEX	GHYG	Mon, Jul 20, 2020	47.60	47.95	47.60	47.94
2063	AMEX	GHYG	Fri, Jul 17, 2020	47.60	47.68	47.38	47.68
2062	AMEX	GHYG	Thu, Jul 16, 2020	47.10	47.55	47.10	47.50
2061	AMEX	GHYG	Wed, Jul 15, 2020	47.13	47.44	47.08	47.44
2060	AMEX	GHYG	Tue, Jul 14, 2020	46.67	47.13	46.67	47.13
2059	AMEX	GHYG	Mon, Jul 13, 2020	46.84	47.14	46.74	46.77
2058	AMEX	GHYG	Fri, Jul 10, 2020	46.54	46.95	46.54	46.95
2057	AMEX	GHYG	Thu, Jul 9, 2020	46.68	46.85	46.48	46.81
2056	AMEX	GHYG	Wed, Jul 8, 2020	46.89	47.16	46.77	46.83
2055	AMEX	GHYG	Tue, Jul 7, 2020	47.00	47.01	46.71	46.71
2054	AMEX	GHYG	Mon, Jul 6, 2020	46.93	47.09	46.80	47.09
2053	AMEX	GHYG	Thu, Jul 2, 2020	46.51	46.79	46.51	46.64
2052	AMEX	GHYG	Wed, Jul 1, 2020	46.20	46.54	46.17	46.39
2051	AMEX	GHYG	Tue, Jun 30, 2020	46.22	46.31	46.17	46.09
2050	AMEX	GHYG	Mon, Jun 29, 2020	46.13	46.22	46.02	46.14
2049	AMEX	GHYG	Fri, Jun 26, 2020	46.33	46.58	46.02	46.32
2048	AMEX	GHYG	Thu, Jun 25, 2020	46.29	46.78	46.29	46.78
2047	AMEX	GHYG	Wed, Jun 24, 2020	46.98	46.98	46.45	46.67
2046	AMEX	GHYG	Tue, Jun 23, 2020	47.19	47.27	46.93	47.01
2045	AMEX	GHYG	Mon, Jun 22, 2020	47.06	47.15	46.87	47.13
2044	AMEX	GHYG	Fri, Jun 19, 2020	46.94	47.26	46.74	46.99
2043	AMEX	GHYG	Thu, Jun 18, 2020	46.95	47.21	46.95	47.07
2042	AMEX	GHYG	Wed, Jun 17, 2020	47.45	47.45	47.10	47.20
2041	AMEX	GHYG	Tue, Jun 16, 2020	47.37	47.55	47.11	47.11
2040	AMEX	GHYG	Mon, Jun 15, 2020	46.63	47.04	46.46	47.01
2039	AMEX	GHYG	Fri, Jun 12, 2020	46.79	46.84	46.36	46.73
2038	AMEX	GHYG	Thu, Jun 11, 2020	46.72	47.06	46.10	46.46
2037	AMEX	GHYG	Wed, Jun 10, 2020	47.48	47.71	47.34	47.65
2036	AMEX	GHYG	Tue, Jun 9, 2020	47.50	47.72	47.34	47.71
2035	AMEX	GHYG	Mon, Jun 8, 2020	47.75	48.00	47.75	47.92
2034	AMEX	GHYG	Fri, Jun 5, 2020	47.68	48.00	47.68	47.84
2033	AMEX	GHYG	Thu, Jun 4, 2020	47.50	47.50	47.36	47.38
2032	AMEX	GHYG	Wed, Jun 3, 2020	47.02	47.42	47.02	47.39
2031	AMEX	GHYG	Tue, Jun 2, 2020	46.75	46.92	46.75	46.90
2030	AMEX	GHYG	Mon, Jun 1, 2020	46.00	46.29	46.00	46.20
2029	AMEX	GHYG	Fri, May 29, 2020	46.08	46.37	46.03	46.19
2028	AMEX	GHYG	Thu, May 28, 2020	45.99	46.48	45.99	46.15
2027	AMEX	GHYG	Wed, May 27, 2020	46.21	46.21	45.86	46.20
2026	AMEX	GHYG	Tue, May 26, 2020	45.48	45.91	45.48	45.70
2025	AMEX	GHYG	Fri, May 22, 2020	45.37	45.37	45.14	45.25
2024	AMEX	GHYG	Thu, May 21, 2020	45.09	45.21	45.09	45.17
2023	AMEX	GHYG	Wed, May 20, 2020	45.00	45.17	45.00	45.17
2022	AMEX	GHYG	Tue, May 19, 2020	44.45	44.79	44.45	44.57
2021	AMEX	GHYG	Mon, May 18, 2020	44.18	44.56	44.15	44.48
2020	AMEX	GHYG	Fri, May 15, 2020	43.65	43.95	43.65	43.86
2019	AMEX	GHYG	Thu, May 14, 2020	43.56	44.15	43.56	43.87
2018	AMEX	GHYG	Wed, May 13, 2020	44.16	44.25	43.81	43.82
2017	AMEX	GHYG	Tue, May 12, 2020	44.32	44.37	44.00	44.00
2016	AMEX	GHYG	Mon, May 11, 2020	44.23	44.30	44.18	44.29
2015	AMEX	GHYG	Fri, May 8, 2020	44.07	44.30	44.07	44.26
2014	AMEX	GHYG	Thu, May 7, 2020	43.87	44.07	43.85	43.85
2013	AMEX	GHYG	Wed, May 6, 2020	43.91	43.96	43.65	43.70
2012	AMEX	GHYG	Tue, May 5, 2020	43.89	44.20	43.89	44.17
2011	AMEX	GHYG	Mon, May 4, 2020	44.00	44.16	43.90	43.93
2010	AMEX	GHYG	Fri, May 1, 2020	43.86	44.03	43.68	43.78
2009	AMEX	GHYG	Thu, Apr 30, 2020	44.40	44.66	43.94	44.15
2008	AMEX	GHYG	Wed, Apr 29, 2020	44.25	44.30	44.05	44.24
2007	AMEX	GHYG	Tue, Apr 28, 2020	44.25	44.25	43.63	43.77
2006	AMEX	GHYG	Mon, Apr 27, 2020	44.08	44.10	43.91	44.10
2005	AMEX	GHYG	Fri, Apr 24, 2020	43.93	44.12	43.78	44.12
2004	AMEX	GHYG	Thu, Apr 23, 2020	43.64	44.26	43.64	43.78
2003	AMEX	GHYG	Wed, Apr 22, 2020	44.16	44.63	43.97	44.05
2002	AMEX	GHYG	Tue, Apr 21, 2020	44.64	44.64	43.98	43.98
2001	AMEX	GHYG	Mon, Apr 20, 2020	44.57	45.15	44.57	44.65
2000	AMEX	GHYG	Fri, Apr 17, 2020	44.82	45.11	44.78	45.00
1999	AMEX	GHYG	Thu, Apr 16, 2020	45.07	45.14	44.55	45.14
1998	AMEX	GHYG	Wed, Apr 15, 2020	44.69	45.00	44.47	45.00
1997	AMEX	GHYG	Tue, Apr 14, 2020	44.91	45.17	44.78	45.06
1996	AMEX	GHYG	Mon, Apr 13, 2020	45.25	45.26	44.53	44.79
1995	AMEX	GHYG	Thu, Apr 9, 2020	43.18	44.94	43.18	44.94
1994	AMEX	GHYG	Wed, Apr 8, 2020	42.06	42.40	41.58	42.40
1993	AMEX	GHYG	Tue, Apr 7, 2020	42.10	42.13	41.34	41.69
1992	AMEX	GHYG	Mon, Apr 6, 2020	42.08	42.08	40.94	41.29
1991	AMEX	GHYG	Fri, Apr 3, 2020	41.05	41.39	40.69	40.90
1990	AMEX	GHYG	Thu, Apr 2, 2020	40.73	41.79	40.25	41.14
1989	AMEX	GHYG	Wed, Apr 1, 2020	41.47	41.52	40.77	41.36
1988	AMEX	GHYG	Tue, Mar 31, 2020	42.00	42.36	41.71	42.10
1987	AMEX	GHYG	Mon, Mar 30, 2020	41.84	41.84	41.10	41.64
1986	AMEX	GHYG	Fri, Mar 27, 2020	40.15	41.67	40.15	41.04
1985	AMEX	GHYG	Thu, Mar 26, 2020	39.88	40.96	39.76	40.96
1984	AMEX	GHYG	Wed, Mar 25, 2020	39.63	39.80	38.47	39.65
1983	AMEX	GHYG	Tue, Mar 24, 2020	36.66	38.83	36.66	38.45
1982	AMEX	GHYG	Mon, Mar 23, 2020	36.47	36.70	35.97	36.11
1981	AMEX	GHYG	Fri, Mar 20, 2020	36.96	37.98	36.51	37.03
1980	AMEX	GHYG	Thu, Mar 19, 2020	38.10	38.67	36.71	36.77
1979	AMEX	GHYG	Wed, Mar 18, 2020	40.40	40.84	38.28	38.30
1978	AMEX	GHYG	Tue, Mar 17, 2020	41.53	41.84	41.07	41.84
1977	AMEX	GHYG	Mon, Mar 16, 2020	42.01	42.93	41.72	41.76
1976	AMEX	GHYG	Fri, Mar 13, 2020	44.40	44.67	43.52	44.67
1975	AMEX	GHYG	Thu, Mar 12, 2020	44.07	44.68	40.96	43.67
1974	AMEX	GHYG	Wed, Mar 11, 2020	46.43	46.52	45.46	45.66
1973	AMEX	GHYG	Tue, Mar 10, 2020	46.84	46.93	46.30	46.88
1972	AMEX	GHYG	Mon, Mar 9, 2020	46.15	46.87	45.96	46.30
1971	AMEX	GHYG	Fri, Mar 6, 2020	48.39	48.39	48.13	48.31
1970	AMEX	GHYG	Thu, Mar 5, 2020	48.88	48.96	48.61	48.73
1969	AMEX	GHYG	Wed, Mar 4, 2020	49.25	49.25	48.90	49.15
1968	AMEX	GHYG	Tue, Mar 3, 2020	48.73	49.29	48.63	48.73
1967	AMEX	GHYG	Mon, Mar 2, 2020	48.39	48.66	48.17	48.63
1966	AMEX	GHYG	Fri, Feb 28, 2020	48.13	48.41	48.01	48.39
1965	AMEX	GHYG	Thu, Feb 27, 2020	48.81	48.83	48.42	48.48
1964	AMEX	GHYG	Wed, Feb 26, 2020	49.26	49.30	49.01	49.09
1963	AMEX	GHYG	Tue, Feb 25, 2020	49.38	49.40	49.07	49.12
1962	AMEX	GHYG	Mon, Feb 24, 2020	49.36	49.38	49.22	49.23
1961	AMEX	GHYG	Fri, Feb 21, 2020	49.67	49.76	49.67	49.72
1960	AMEX	GHYG	Thu, Feb 20, 2020	49.71	49.73	49.66	49.70
1959	AMEX	GHYG	Wed, Feb 19, 2020	49.69	49.73	49.63	49.69
1958	AMEX	GHYG	Tue, Feb 18, 2020	49.71	49.73	49.63	49.65
1957	AMEX	GHYG	Fri, Feb 14, 2020	49.76	49.76	49.70	49.72
1956	AMEX	GHYG	Thu, Feb 13, 2020	49.76	49.78	49.70	49.74
1955	AMEX	GHYG	Wed, Feb 12, 2020	49.75	49.84	49.75	49.84
1954	AMEX	GHYG	Tue, Feb 11, 2020	49.65	49.76	49.64	49.72
1953	AMEX	GHYG	Mon, Feb 10, 2020	49.61	49.64	49.59	49.62
1952	AMEX	GHYG	Fri, Feb 7, 2020	49.55	49.67	49.55	49.64
1951	AMEX	GHYG	Thu, Feb 6, 2020	49.64	49.64	49.55	49.58
1950	AMEX	GHYG	Wed, Feb 5, 2020	49.58	49.66	49.55	49.60
1949	AMEX	GHYG	Tue, Feb 4, 2020	49.55	49.55	49.48	49.54
1948	AMEX	GHYG	Mon, Feb 3, 2020	49.45	49.45	49.36	49.37
1947	AMEX	GHYG	Fri, Jan 31, 2020	49.69	49.69	49.48	49.60
1946	AMEX	GHYG	Thu, Jan 30, 2020	49.62	49.62	49.50	49.59
1945	AMEX	GHYG	Wed, Jan 29, 2020	49.59	49.68	49.59	49.61
1944	AMEX	GHYG	Tue, Jan 28, 2020	49.54	49.61	49.47	49.58
1943	AMEX	GHYG	Mon, Jan 27, 2020	49.38	49.42	49.27	49.35
1942	AMEX	GHYG	Fri, Jan 24, 2020	49.78	49.81	49.60	49.68
1941	AMEX	GHYG	Thu, Jan 23, 2020	49.87	49.87	49.74	49.82
1940	AMEX	GHYG	Wed, Jan 22, 2020	49.99	49.99	49.90	49.96
1939	AMEX	GHYG	Tue, Jan 21, 2020	49.91	50.06	49.89	49.91
1938	AMEX	GHYG	Fri, Jan 17, 2020	50.07	50.07	49.92	50.04
1937	AMEX	GHYG	Thu, Jan 16, 2020	50.05	50.09	49.97	50.06
1936	AMEX	GHYG	Wed, Jan 15, 2020	49.98	50.06	49.98	50.06
1935	AMEX	GHYG	Tue, Jan 14, 2020	49.93	49.95	49.86	49.88
1934	AMEX	GHYG	Mon, Jan 13, 2020	49.97	49.99	49.88	49.99
1933	AMEX	GHYG	Fri, Jan 10, 2020	49.87	49.97	49.86	49.94
1932	AMEX	GHYG	Thu, Jan 9, 2020	49.82	49.92	49.82	49.91
1931	AMEX	GHYG	Wed, Jan 8, 2020	49.90	49.91	49.84	49.88
1930	AMEX	GHYG	Tue, Jan 7, 2020	49.86	49.94	49.86	49.91
1929	AMEX	GHYG	Mon, Jan 6, 2020	49.96	50.01	49.90	50.00
1928	AMEX	GHYG	Fri, Jan 3, 2020	49.84	50.00	49.84	49.95
1927	AMEX	GHYG	Thu, Jan 2, 2020	49.94	50.03	49.90	49.98
1926	AMEX	GHYG	Tue, Dec 31, 2019	49.89	49.93	49.82	49.83
1925	AMEX	GHYG	Mon, Dec 30, 2019	49.92	49.92	49.77	49.87
1924	AMEX	GHYG	Fri, Dec 27, 2019	49.78	49.86	49.77	49.86
1923	AMEX	GHYG	Thu, Dec 26, 2019	49.69	49.79	49.69	49.75
1922	AMEX	GHYG	Tue, Dec 24, 2019	49.62	49.71	49.59	49.70
1921	AMEX	GHYG	Mon, Dec 23, 2019	49.62	49.68	49.60	49.62
1920	AMEX	GHYG	Fri, Dec 20, 2019	49.68	49.76	49.61	49.68
1919	AMEX	GHYG	Thu, Dec 19, 2019	49.67	49.78	49.66	49.71
1918	AMEX	GHYG	Wed, Dec 18, 2019	49.73	49.80	49.73	49.62
1917	AMEX	GHYG	Tue, Dec 17, 2019	49.69	49.76	49.68	49.73
1916	AMEX	GHYG	Mon, Dec 16, 2019	49.60	49.75	49.60	49.73
1915	AMEX	GHYG	Fri, Dec 13, 2019	49.53	49.58	49.49	49.56
1914	AMEX	GHYG	Thu, Dec 12, 2019	49.34	49.53	49.34	49.52
1913	AMEX	GHYG	Wed, Dec 11, 2019	49.22	49.40	49.22	49.36
1912	AMEX	GHYG	Tue, Dec 10, 2019	49.12	49.29	49.12	49.21
1911	AMEX	GHYG	Mon, Dec 9, 2019	49.09	49.14	49.06	49.11
1910	AMEX	GHYG	Fri, Dec 6, 2019	49.05	49.16	49.05	49.16
1909	AMEX	GHYG	Thu, Dec 5, 2019	49.00	49.06	48.97	49.03
1908	AMEX	GHYG	Wed, Dec 4, 2019	49.00	49.03	48.93	49.01
1907	AMEX	GHYG	Tue, Dec 3, 2019	48.90	48.91	48.81	48.86
1906	AMEX	GHYG	Mon, Dec 2, 2019	48.89	48.97	48.83	48.94
1905	AMEX	GHYG	Fri, Nov 29, 2019	49.10	49.13	49.05	49.12
1904	AMEX	GHYG	Wed, Nov 27, 2019	48.99	49.10	48.99	49.06
1903	AMEX	GHYG	Tue, Nov 26, 2019	48.91	49.04	48.90	49.03
1902	AMEX	GHYG	Mon, Nov 25, 2019	48.81	48.94	48.81	48.92
1901	AMEX	GHYG	Fri, Nov 22, 2019	48.79	48.87	48.73	48.79
1900	AMEX	GHYG	Thu, Nov 21, 2019	48.80	48.83	48.73	48.79
1899	AMEX	GHYG	Wed, Nov 20, 2019	48.88	48.88	48.73	48.73
1898	AMEX	GHYG	Tue, Nov 19, 2019	48.91	48.94	48.87	48.90
1897	AMEX	GHYG	Mon, Nov 18, 2019	48.96	49.03	48.93	48.96
1896	AMEX	GHYG	Fri, Nov 15, 2019	48.92	49.03	48.92	49.00
1895	AMEX	GHYG	Thu, Nov 14, 2019	48.62	48.95	48.62	48.93
1894	AMEX	GHYG	Wed, Nov 13, 2019	48.86	48.91	48.86	48.89
1893	AMEX	GHYG	Tue, Nov 12, 2019	49.02	49.02	48.88	48.90
1892	AMEX	GHYG	Mon, Nov 11, 2019	48.97	48.98	48.91	48.95
1891	AMEX	GHYG	Fri, Nov 8, 2019	48.90	49.02	48.88	49.02
1890	AMEX	GHYG	Thu, Nov 7, 2019	49.03	49.03	48.86	48.90
1889	AMEX	GHYG	Wed, Nov 6, 2019	48.91	49.20	48.91	48.92
1888	AMEX	GHYG	Tue, Nov 5, 2019	49.03	49.03	48.88	48.94
1887	AMEX	GHYG	Mon, Nov 4, 2019	49.02	49.09	49.02	49.02
1886	AMEX	GHYG	Fri, Nov 1, 2019	48.94	49.04	48.86	49.02
1885	AMEX	GHYG	Thu, Oct 31, 2019	49.06	49.09	49.02	48.84
1884	AMEX	GHYG	Wed, Oct 30, 2019	49.13	49.17	49.02	49.17
1883	AMEX	GHYG	Tue, Oct 29, 2019	49.06	49.18	49.06	49.11
1882	AMEX	GHYG	Mon, Oct 28, 2019	49.13	49.15	49.11	49.12
1881	AMEX	GHYG	Fri, Oct 25, 2019	49.19	49.19	49.08	49.13
1880	AMEX	GHYG	Thu, Oct 24, 2019	49.06	49.10	48.98	49.09
1879	AMEX	GHYG	Wed, Oct 23, 2019	49.07	49.14	49.04	49.09
1878	AMEX	GHYG	Tue, Oct 22, 2019	49.09	49.14	49.05	49.09
1877	AMEX	GHYG	Mon, Oct 21, 2019	49.15	49.15	49.07	49.10
1876	AMEX	GHYG	Fri, Oct 18, 2019	49.09	49.13	49.02	49.05
1875	AMEX	GHYG	Thu, Oct 17, 2019	49.01	49.09	48.98	48.98
1874	AMEX	GHYG	Wed, Oct 16, 2019	48.90	48.97	48.83	48.93
1873	AMEX	GHYG	Tue, Oct 15, 2019	48.73	48.88	48.70	48.80
1872	AMEX	GHYG	Mon, Oct 14, 2019	48.76	48.76	48.68	48.70
1871	AMEX	GHYG	Fri, Oct 11, 2019	48.66	48.78	48.66	48.75
1870	AMEX	GHYG	Thu, Oct 10, 2019	48.47	48.58	48.47	48.55
1869	AMEX	GHYG	Wed, Oct 9, 2019	48.44	48.48	48.38	48.43
1868	AMEX	GHYG	Tue, Oct 8, 2019	48.43	48.43	48.29	48.29
1867	AMEX	GHYG	Mon, Oct 7, 2019	48.47	48.56	48.46	48.48
1866	AMEX	GHYG	Fri, Oct 4, 2019	48.42	48.56	48.42	48.56
1865	AMEX	GHYG	Thu, Oct 3, 2019	48.46	48.50	48.33	48.40
1864	AMEX	GHYG	Wed, Oct 2, 2019	48.60	48.60	48.37	48.41
1863	AMEX	GHYG	Tue, Oct 1, 2019	48.57	48.67	48.50	48.60
1862	AMEX	GHYG	Mon, Sep 30, 2019	48.79	48.86	48.77	48.61
1861	AMEX	GHYG	Fri, Sep 27, 2019	48.79	48.86	48.74	48.76
1860	AMEX	GHYG	Thu, Sep 26, 2019	48.86	48.93	48.77	48.77
1859	AMEX	GHYG	Wed, Sep 25, 2019	48.98	48.98	48.85	48.93
1858	AMEX	GHYG	Tue, Sep 24, 2019	49.10	49.18	48.95	49.06
1857	AMEX	GHYG	Mon, Sep 23, 2019	48.98	49.10	48.98	49.09
1856	AMEX	GHYG	Fri, Sep 20, 2019	49.16	49.16	49.01	49.06
1855	AMEX	GHYG	Thu, Sep 19, 2019	49.08	49.16	49.07	49.09
1854	AMEX	GHYG	Wed, Sep 18, 2019	49.16	49.18	49.03	49.07
1853	AMEX	GHYG	Tue, Sep 17, 2019	49.05	49.21	49.03	49.21
1852	AMEX	GHYG	Mon, Sep 16, 2019	48.98	49.08	48.98	49.07
1851	AMEX	GHYG	Fri, Sep 13, 2019	49.11	49.11	49.00	49.04
1850	AMEX	GHYG	Thu, Sep 12, 2019	49.03	49.13	48.95	49.06
1849	AMEX	GHYG	Wed, Sep 11, 2019	48.99	49.01	48.88	49.01
1848	AMEX	GHYG	Tue, Sep 10, 2019	48.95	49.06	48.95	48.97
1847	AMEX	GHYG	Mon, Sep 9, 2019	48.91	49.01	48.90	48.98
1846	AMEX	GHYG	Fri, Sep 6, 2019	49.04	49.04	48.88	49.01
1845	AMEX	GHYG	Thu, Sep 5, 2019	48.86	49.01	48.86	48.95
1844	AMEX	GHYG	Wed, Sep 4, 2019	48.86	48.95	48.81	48.95
1843	AMEX	GHYG	Tue, Sep 3, 2019	48.62	48.70	48.57	48.68
1842	AMEX	GHYG	Fri, Aug 30, 2019	49.03	49.06	48.85	49.01
1841	AMEX	GHYG	Thu, Aug 29, 2019	49.05	49.31	49.00	49.04
1840	AMEX	GHYG	Wed, Aug 28, 2019	48.89	49.09	48.88	48.98
1839	AMEX	GHYG	Tue, Aug 27, 2019	48.99	49.07	48.87	48.97
1838	AMEX	GHYG	Mon, Aug 26, 2019	48.91	48.94	48.86	48.87
1837	AMEX	GHYG	Fri, Aug 23, 2019	48.80	48.95	48.72	48.77
1836	AMEX	GHYG	Thu, Aug 22, 2019	48.84	48.93	48.79	48.88
1835	AMEX	GHYG	Wed, Aug 21, 2019	48.73	48.82	48.73	48.80
1834	AMEX	GHYG	Tue, Aug 20, 2019	48.66	48.70	48.55	48.66
1833	AMEX	GHYG	Mon, Aug 19, 2019	48.55	48.66	48.55	48.62
1832	AMEX	GHYG	Fri, Aug 16, 2019	48.28	48.48	48.28	48.44
1831	AMEX	GHYG	Thu, Aug 15, 2019	48.36	48.46	48.32	48.46
1830	AMEX	GHYG	Wed, Aug 14, 2019	48.44	48.51	48.26	48.27
1829	AMEX	GHYG	Tue, Aug 13, 2019	48.59	48.74	48.57	48.69
1828	AMEX	GHYG	Mon, Aug 12, 2019	48.60	48.62	48.46	48.50
1827	AMEX	GHYG	Fri, Aug 9, 2019	48.65	48.66	48.56	48.58
1826	AMEX	GHYG	Thu, Aug 8, 2019	48.51	48.70	48.51	48.60
1825	AMEX	GHYG	Wed, Aug 7, 2019	48.52	48.54	48.36	48.54
1824	AMEX	GHYG	Tue, Aug 6, 2019	48.58	48.58	48.50	48.57
1823	AMEX	GHYG	Mon, Aug 5, 2019	48.47	48.49	48.34	48.34
1822	AMEX	GHYG	Fri, Aug 2, 2019	48.74	48.74	48.58	48.64
1821	AMEX	GHYG	Thu, Aug 1, 2019	48.72	48.93	48.66	48.77
1820	AMEX	GHYG	Wed, Jul 31, 2019	49.02	49.11	48.76	48.65
1819	AMEX	GHYG	Tue, Jul 30, 2019	49.03	49.10	49.00	49.07
1818	AMEX	GHYG	Mon, Jul 29, 2019	49.05	49.14	49.01	49.08
1817	AMEX	GHYG	Fri, Jul 26, 2019	49.15	49.16	49.06	49.14
1816	AMEX	GHYG	Thu, Jul 25, 2019	49.03	49.09	48.99	49.02
1815	AMEX	GHYG	Wed, Jul 24, 2019	48.95	49.06	48.93	48.98
1814	AMEX	GHYG	Tue, Jul 23, 2019	49.00	49.03	48.87	49.00
1813	AMEX	GHYG	Mon, Jul 22, 2019	48.96	49.00	48.88	48.97
1812	AMEX	GHYG	Fri, Jul 19, 2019	49.02	49.02	48.84	48.91
1811	AMEX	GHYG	Thu, Jul 18, 2019	48.97	49.04	48.90	48.98
1810	AMEX	GHYG	Wed, Jul 17, 2019	49.26	49.26	48.95	48.98
1809	AMEX	GHYG	Tue, Jul 16, 2019	49.11	49.11	48.96	48.98
1808	AMEX	GHYG	Mon, Jul 15, 2019	49.06	49.13	48.97	49.01
1807	AMEX	GHYG	Fri, Jul 12, 2019	49.13	49.14	49.00	49.05
1806	AMEX	GHYG	Thu, Jul 11, 2019	49.05	49.13	48.99	49.01
1805	AMEX	GHYG	Wed, Jul 10, 2019	49.12	49.14	49.02	49.05
1804	AMEX	GHYG	Tue, Jul 9, 2019	48.92	49.01	48.92	48.97
1803	AMEX	GHYG	Mon, Jul 8, 2019	49.02	49.12	48.99	48.99
1802	AMEX	GHYG	Fri, Jul 5, 2019	49.11	49.12	48.86	49.04
1801	AMEX	GHYG	Wed, Jul 3, 2019	49.22	49.30	49.20	49.27
1800	AMEX	GHYG	Tue, Jul 2, 2019	49.23	49.24	49.09	49.11
1799	AMEX	GHYG	Mon, Jul 1, 2019	49.23	49.30	49.16	49.19
1798	AMEX	GHYG	Fri, Jun 28, 2019	49.37	49.37	49.23	49.33
1797	AMEX	GHYG	Thu, Jun 27, 2019	49.26	49.33	49.21	49.32
1796	AMEX	GHYG	Wed, Jun 26, 2019	49.28	49.28	49.12	49.12
1795	AMEX	GHYG	Tue, Jun 25, 2019	49.36	49.37	49.18	49.23
1794	AMEX	GHYG	Mon, Jun 24, 2019	49.40	49.40	49.28	49.28
1793	AMEX	GHYG	Fri, Jun 21, 2019	49.26	49.43	49.26	49.40
1792	AMEX	GHYG	Thu, Jun 20, 2019	49.51	49.51	49.25	49.38
1791	AMEX	GHYG	Wed, Jun 19, 2019	48.87	49.09	48.79	49.09
1790	AMEX	GHYG	Tue, Jun 18, 2019	48.76	48.85	48.70	48.79
1789	AMEX	GHYG	Mon, Jun 17, 2019	48.65	48.66	48.60	48.61
1788	AMEX	GHYG	Fri, Jun 14, 2019	48.59	48.67	48.55	48.63
1787	AMEX	GHYG	Thu, Jun 13, 2019	48.69	48.72	48.69	48.70
1786	AMEX	GHYG	Wed, Jun 12, 2019	48.72	48.75	48.61	48.64
1785	AMEX	GHYG	Tue, Jun 11, 2019	48.73	48.81	48.73	48.79
1784	AMEX	GHYG	Mon, Jun 10, 2019	48.61	48.74	48.59	48.66
1783	AMEX	GHYG	Fri, Jun 7, 2019	48.40	48.68	48.40	48.65
1782	AMEX	GHYG	Thu, Jun 6, 2019	48.26	48.47	48.22	48.40
1781	AMEX	GHYG	Wed, Jun 5, 2019	48.31	48.37	48.23	48.32
1780	AMEX	GHYG	Tue, Jun 4, 2019	48.06	48.33	48.06	48.33
1779	AMEX	GHYG	Mon, Jun 3, 2019	47.99	48.00	47.79	47.80
1778	AMEX	GHYG	Fri, May 31, 2019	48.39	48.39	48.08	47.90
1777	AMEX	GHYG	Thu, May 30, 2019	48.57	48.57	48.23	48.23
1776	AMEX	GHYG	Wed, May 29, 2019	48.18	48.28	48.11	48.24
1775	AMEX	GHYG	Tue, May 28, 2019	48.48	48.48	48.35	48.35
1774	AMEX	GHYG	Fri, May 24, 2019	48.52	48.54	48.42	48.47
1773	AMEX	GHYG	Thu, May 23, 2019	48.34	48.45	48.33	48.45
1772	AMEX	GHYG	Wed, May 22, 2019	48.53	48.63	48.48	48.59
1771	AMEX	GHYG	Tue, May 21, 2019	48.54	48.59	48.48	48.58
1770	AMEX	GHYG	Mon, May 20, 2019	48.31	48.50	48.31	48.42
1769	AMEX	GHYG	Fri, May 17, 2019	48.39	48.57	48.39	48.44
1768	AMEX	GHYG	Thu, May 16, 2019	48.41	48.60	48.41	48.52
1767	AMEX	GHYG	Wed, May 15, 2019	48.48	48.48	48.35	48.37
1766	AMEX	GHYG	Tue, May 14, 2019	48.52	48.56	48.48	48.50
1765	AMEX	GHYG	Mon, May 13, 2019	48.90	48.90	48.40	48.48
1764	AMEX	GHYG	Fri, May 10, 2019	48.66	48.83	48.57	48.83
1763	AMEX	GHYG	Thu, May 9, 2019	48.56	48.73	48.52	48.70
1762	AMEX	GHYG	Wed, May 8, 2019	48.60	48.77	48.60	48.68
1761	AMEX	GHYG	Tue, May 7, 2019	48.85	48.86	48.62	48.66
1760	AMEX	GHYG	Mon, May 6, 2019	48.84	48.93	48.81	48.93
1759	AMEX	GHYG	Fri, May 3, 2019	48.95	49.03	48.92	48.96
1758	AMEX	GHYG	Thu, May 2, 2019	48.89	49.05	48.78	48.89
1757	AMEX	GHYG	Wed, May 1, 2019	49.02	49.03	48.89	48.89
1756	AMEX	GHYG	Tue, Apr 30, 2019	49.13	49.25	49.12	48.96
1755	AMEX	GHYG	Mon, Apr 29, 2019	49.05	49.14	49.05	49.09
1754	AMEX	GHYG	Fri, Apr 26, 2019	49.03	49.11	49.01	49.05
1753	AMEX	GHYG	Thu, Apr 25, 2019	49.04	49.05	49.01	49.03
1752	AMEX	GHYG	Wed, Apr 24, 2019	49.15	49.16	49.01	49.06
1751	AMEX	GHYG	Tue, Apr 23, 2019	49.10	49.24	49.09	49.24
1750	AMEX	GHYG	Mon, Apr 22, 2019	49.10	49.16	49.07	49.11
1749	AMEX	GHYG	Thu, Apr 18, 2019	49.20	49.20	49.10	49.14
1748	AMEX	GHYG	Wed, Apr 17, 2019	49.00	49.21	49.00	49.21
1747	AMEX	GHYG	Tue, Apr 16, 2019	49.28	49.28	49.12	49.23
1746	AMEX	GHYG	Mon, Apr 15, 2019	49.31	49.31	49.15	49.18
1745	AMEX	GHYG	Fri, Apr 12, 2019	49.25	49.25	49.12	49.16
1744	AMEX	GHYG	Thu, Apr 11, 2019	49.05	49.07	49.01	49.07
1743	AMEX	GHYG	Wed, Apr 10, 2019	48.99	49.09	48.93	49.09
1742	AMEX	GHYG	Tue, Apr 9, 2019	48.91	49.00	48.91	48.99
1741	AMEX	GHYG	Mon, Apr 8, 2019	48.98	48.99	48.88	48.99
1740	AMEX	GHYG	Fri, Apr 5, 2019	48.82	48.92	48.81	48.85
1739	AMEX	GHYG	Thu, Apr 4, 2019	49.04	49.04	48.80	48.84
1738	AMEX	GHYG	Wed, Apr 3, 2019	48.79	48.89	48.75	48.88
1737	AMEX	GHYG	Tue, Apr 2, 2019	48.76	48.78	48.66	48.78
1736	AMEX	GHYG	Mon, Apr 1, 2019	48.74	48.84	48.67	48.74
1735	AMEX	GHYG	Fri, Mar 29, 2019	48.84	48.86	48.73	48.86
1734	AMEX	GHYG	Thu, Mar 28, 2019	48.73	48.82	48.67	48.82
1733	AMEX	GHYG	Wed, Mar 27, 2019	48.70	48.78	48.60	48.69
1732	AMEX	GHYG	Tue, Mar 26, 2019	48.70	48.83	48.67	48.71
1731	AMEX	GHYG	Mon, Mar 25, 2019	48.61	48.70	48.57	48.66
1730	AMEX	GHYG	Fri, Mar 22, 2019	48.77	48.77	48.59	48.61
1729	AMEX	GHYG	Thu, Mar 21, 2019	48.74	48.94	48.74	48.94
1728	AMEX	GHYG	Wed, Mar 20, 2019	48.67	48.93	48.65	48.93
1727	AMEX	GHYG	Tue, Mar 19, 2019	48.79	48.80	48.65	48.66
1726	AMEX	GHYG	Mon, Mar 18, 2019	48.69	48.76	48.62	48.74
1725	AMEX	GHYG	Fri, Mar 15, 2019	48.60	48.70	48.57	48.63
1724	AMEX	GHYG	Thu, Mar 14, 2019	48.59	48.59	48.48	48.48
1723	AMEX	GHYG	Wed, Mar 13, 2019	48.50	48.59	48.47	48.58
1722	AMEX	GHYG	Tue, Mar 12, 2019	48.26	48.41	48.26	48.35
1721	AMEX	GHYG	Mon, Mar 11, 2019	48.11	48.35	48.07	48.35
1720	AMEX	GHYG	Fri, Mar 8, 2019	48.36	48.36	48.00	48.17
1719	AMEX	GHYG	Thu, Mar 7, 2019	48.24	48.24	48.07	48.10
1718	AMEX	GHYG	Wed, Mar 6, 2019	48.45	48.45	48.33	48.40
1717	AMEX	GHYG	Tue, Mar 5, 2019	48.43	48.54	48.42	48.53
1716	AMEX	GHYG	Mon, Mar 4, 2019	48.57	48.58	48.39	48.53
1715	AMEX	GHYG	Fri, Mar 1, 2019	48.61	48.61	48.50	48.55
1714	AMEX	GHYG	Thu, Feb 28, 2019	48.76	48.77	48.69	48.49
1713	AMEX	GHYG	Wed, Feb 27, 2019	48.69	48.78	48.67	48.76
1712	AMEX	GHYG	Tue, Feb 26, 2019	48.60	48.65	48.55	48.57
1711	AMEX	GHYG	Mon, Feb 25, 2019	48.84	48.84	48.43	48.46
1710	AMEX	GHYG	Fri, Feb 22, 2019	48.36	48.50	48.36	48.40
1709	AMEX	GHYG	Thu, Feb 21, 2019	48.32	48.39	48.30	48.32
1708	AMEX	GHYG	Wed, Feb 20, 2019	48.29	48.46	48.29	48.40
1707	AMEX	GHYG	Tue, Feb 19, 2019	48.17	48.35	48.17	48.32
1706	AMEX	GHYG	Fri, Feb 15, 2019	48.24	48.28	48.11	48.22
1705	AMEX	GHYG	Thu, Feb 14, 2019	47.98	48.19	47.96	48.14
1704	AMEX	GHYG	Wed, Feb 13, 2019	48.04	48.11	47.95	48.03
1703	AMEX	GHYG	Tue, Feb 12, 2019	47.87	48.08	47.87	48.06
1702	AMEX	GHYG	Mon, Feb 11, 2019	47.80	47.83	47.68	47.71
1701	AMEX	GHYG	Fri, Feb 8, 2019	47.77	47.89	47.76	47.89
1700	AMEX	GHYG	Thu, Feb 7, 2019	47.85	47.92	47.73	47.84
1699	AMEX	GHYG	Wed, Feb 6, 2019	48.12	48.12	47.99	47.99
1698	AMEX	GHYG	Tue, Feb 5, 2019	47.77	48.11	47.77	48.08
1697	AMEX	GHYG	Mon, Feb 4, 2019	47.83	48.00	47.83	47.90
1696	AMEX	GHYG	Fri, Feb 1, 2019	47.91	47.93	47.79	47.89
1695	AMEX	GHYG	Thu, Jan 31, 2019	47.96	48.14	47.96	47.93
1694	AMEX	GHYG	Wed, Jan 30, 2019	47.74	47.99	47.68	47.93
1693	AMEX	GHYG	Tue, Jan 29, 2019	47.70	47.71	47.57	47.69
1692	AMEX	GHYG	Mon, Jan 28, 2019	47.40	47.71	47.40	47.70
1691	AMEX	GHYG	Fri, Jan 25, 2019	47.59	47.66	47.59	47.60
1690	AMEX	GHYG	Thu, Jan 24, 2019	47.42	47.55	47.40	47.43
1689	AMEX	GHYG	Wed, Jan 23, 2019	47.52	47.55	47.34	47.42
1688	AMEX	GHYG	Tue, Jan 22, 2019	47.50	47.60	47.34	47.46
1687	AMEX	GHYG	Fri, Jan 18, 2019	47.60	47.72	47.57	47.70
1686	AMEX	GHYG	Thu, Jan 17, 2019	47.50	47.55	47.39	47.50
1685	AMEX	GHYG	Wed, Jan 16, 2019	47.47	47.52	47.39	47.43
1684	AMEX	GHYG	Tue, Jan 15, 2019	47.25	47.40	47.25	47.33
1683	AMEX	GHYG	Mon, Jan 14, 2019	47.19	47.39	47.03	47.23
1682	AMEX	GHYG	Fri, Jan 11, 2019	47.33	47.39	47.29	47.35
1681	AMEX	GHYG	Thu, Jan 10, 2019	47.34	47.50	47.25	47.49
1680	AMEX	GHYG	Wed, Jan 9, 2019	47.27	47.44	47.27	47.35
1679	AMEX	GHYG	Tue, Jan 8, 2019	47.10	47.11	46.90	47.08
1678	AMEX	GHYG	Mon, Jan 7, 2019	46.69	46.94	46.60	46.85
1677	AMEX	GHYG	Fri, Jan 4, 2019	46.38	46.46	46.08	46.34
1676	AMEX	GHYG	Thu, Jan 3, 2019	45.90	45.90	45.68	45.74
1675	AMEX	GHYG	Wed, Jan 2, 2019	45.73	45.99	45.65	45.69
1674	AMEX	GHYG	Mon, Dec 31, 2018	45.99	46.05	45.96	46.03
1673	AMEX	GHYG	Fri, Dec 28, 2018	46.12	46.12	45.85	45.94
1672	AMEX	GHYG	Thu, Dec 27, 2018	45.90	45.94	45.68	45.93
1671	AMEX	GHYG	Wed, Dec 26, 2018	45.45	45.93	45.27	45.93
1670	AMEX	GHYG	Mon, Dec 24, 2018	45.62	45.81	45.07	45.07
1669	AMEX	GHYG	Fri, Dec 21, 2018	45.79	45.87	45.51	45.51
1668	AMEX	GHYG	Thu, Dec 20, 2018	46.05	46.13	45.73	45.91
1667	AMEX	GHYG	Wed, Dec 19, 2018	46.44	46.61	46.09	46.09
1666	AMEX	GHYG	Tue, Dec 18, 2018	46.71	46.71	46.36	46.41
1665	AMEX	GHYG	Mon, Dec 17, 2018	47.11	47.23	46.92	46.57
1664	AMEX	GHYG	Fri, Dec 14, 2018	47.11	47.20	47.01	47.01
1663	AMEX	GHYG	Thu, Dec 13, 2018	47.25	47.38	47.23	47.26
1662	AMEX	GHYG	Wed, Dec 12, 2018	47.14	47.24	47.13	47.13
1661	AMEX	GHYG	Tue, Dec 11, 2018	47.12	47.12	46.91	46.91
1660	AMEX	GHYG	Mon, Dec 10, 2018	46.96	47.08	46.87	46.93
1659	AMEX	GHYG	Fri, Dec 7, 2018	47.23	47.26	47.00	47.00
1658	AMEX	GHYG	Thu, Dec 6, 2018	47.04	47.23	46.95	47.23
1657	AMEX	GHYG	Tue, Dec 4, 2018	47.40	47.45	47.17	47.23
1656	AMEX	GHYG	Mon, Dec 3, 2018	47.57	47.57	47.42	47.45
1655	AMEX	GHYG	Fri, Nov 30, 2018	47.44	47.54	47.42	47.27
1654	AMEX	GHYG	Thu, Nov 29, 2018	47.48	47.58	47.36	47.52
1653	AMEX	GHYG	Wed, Nov 28, 2018	47.29	47.59	47.15	47.53
1652	AMEX	GHYG	Tue, Nov 27, 2018	47.20	47.27	47.18	47.22
1651	AMEX	GHYG	Mon, Nov 26, 2018	47.42	47.43	47.35	47.42
1650	AMEX	GHYG	Fri, Nov 23, 2018	47.25	47.27	47.18	47.18
1649	AMEX	GHYG	Wed, Nov 21, 2018	47.48	47.52	47.36	47.36
1648	AMEX	GHYG	Tue, Nov 20, 2018	47.17	47.30	47.14	47.14
1647	AMEX	GHYG	Mon, Nov 19, 2018	47.46	47.46	47.27	47.36
1646	AMEX	GHYG	Fri, Nov 16, 2018	47.55	47.55	47.45	47.46
1645	AMEX	GHYG	Thu, Nov 15, 2018	47.40	47.59	47.40	47.54
1644	AMEX	GHYG	Wed, Nov 14, 2018	47.82	47.82	47.66	47.66
1643	AMEX	GHYG	Tue, Nov 13, 2018	47.82	47.89	47.72	47.76
1642	AMEX	GHYG	Mon, Nov 12, 2018	48.04	48.04	47.80	47.85
1641	AMEX	GHYG	Fri, Nov 9, 2018	48.29	48.29	48.13	48.16
1640	AMEX	GHYG	Thu, Nov 8, 2018	48.47	48.48	48.28	48.30
1639	AMEX	GHYG	Wed, Nov 7, 2018	48.46	48.48	48.39	48.48
1638	AMEX	GHYG	Tue, Nov 6, 2018	48.21	48.30	48.19	48.24
1637	AMEX	GHYG	Mon, Nov 5, 2018	48.18	48.23	48.10	48.13
1636	AMEX	GHYG	Fri, Nov 2, 2018	48.25	48.25	48.00	48.07
1635	AMEX	GHYG	Thu, Nov 1, 2018	48.01	48.16	48.01	48.09
1634	AMEX	GHYG	Wed, Oct 31, 2018	48.18	48.21	48.12	47.91
1633	AMEX	GHYG	Tue, Oct 30, 2018	48.15	48.16	48.00	48.02
1632	AMEX	GHYG	Mon, Oct 29, 2018	48.33	48.33	48.03	48.06
1631	AMEX	GHYG	Fri, Oct 26, 2018	48.19	48.34	48.15	48.26
1630	AMEX	GHYG	Thu, Oct 25, 2018	48.42	48.50	48.31	48.48
1629	AMEX	GHYG	Wed, Oct 24, 2018	48.59	48.59	48.27	48.27
1628	AMEX	GHYG	Tue, Oct 23, 2018	48.44	48.64	48.42	48.64
1627	AMEX	GHYG	Mon, Oct 22, 2018	48.68	48.70	48.60	48.69
1626	AMEX	GHYG	Fri, Oct 19, 2018	48.74	48.79	48.65	48.69
1625	AMEX	GHYG	Thu, Oct 18, 2018	48.75	48.80	48.62	48.66
1624	AMEX	GHYG	Wed, Oct 17, 2018	48.98	48.98	48.81	48.81
1623	AMEX	GHYG	Tue, Oct 16, 2018	48.97	49.12	48.94	49.12
1622	AMEX	GHYG	Mon, Oct 15, 2018	48.96	48.96	48.86	48.86
1621	AMEX	GHYG	Fri, Oct 12, 2018	48.88	48.95	48.78	48.94
1620	AMEX	GHYG	Thu, Oct 11, 2018	48.69	48.82	48.57	48.70
1619	AMEX	GHYG	Wed, Oct 10, 2018	48.92	48.92	48.63	48.66
1618	AMEX	GHYG	Tue, Oct 9, 2018	48.88	48.96	48.81	48.94
1617	AMEX	GHYG	Mon, Oct 8, 2018	48.93	49.04	48.91	48.99
1616	AMEX	GHYG	Fri, Oct 5, 2018	49.11	49.12	48.97	49.01
1615	AMEX	GHYG	Thu, Oct 4, 2018	49.20	49.27	49.09	49.13
1614	AMEX	GHYG	Wed, Oct 3, 2018	49.44	49.44	49.26	49.36
1613	AMEX	GHYG	Tue, Oct 2, 2018	49.31	49.42	49.31	49.41
1612	AMEX	GHYG	Mon, Oct 1, 2018	49.46	49.46	49.32	49.33
1611	AMEX	GHYG	Fri, Sep 28, 2018	49.52	49.56	49.44	49.32
1610	AMEX	GHYG	Thu, Sep 27, 2018	49.53	49.66	49.51	49.60
1609	AMEX	GHYG	Wed, Sep 26, 2018	49.64	49.71	49.59	49.63
1608	AMEX	GHYG	Tue, Sep 25, 2018	49.68	49.68	49.57	49.58
1607	AMEX	GHYG	Mon, Sep 24, 2018	49.72	49.72	49.58	49.65
1606	AMEX	GHYG	Fri, Sep 21, 2018	49.64	49.68	49.60	49.66
1605	AMEX	GHYG	Thu, Sep 20, 2018	49.70	49.76	49.63	49.68
1604	AMEX	GHYG	Wed, Sep 19, 2018	49.62	49.65	49.44	49.53
1603	AMEX	GHYG	Tue, Sep 18, 2018	49.50	49.63	49.49	49.55
1602	AMEX	GHYG	Mon, Sep 17, 2018	49.54	49.54	49.44	49.44
1601	AMEX	GHYG	Fri, Sep 14, 2018	49.50	49.50	49.37	49.46
1600	AMEX	GHYG	Thu, Sep 13, 2018	49.38	49.50	49.38	49.48
1599	AMEX	GHYG	Wed, Sep 12, 2018	49.18	49.35	49.18	49.34
1598	AMEX	GHYG	Tue, Sep 11, 2018	49.08	49.18	48.99	49.18
1597	AMEX	GHYG	Mon, Sep 10, 2018	49.12	49.12	49.03	49.11
1596	AMEX	GHYG	Fri, Sep 7, 2018	49.02	49.05	48.98	49.05
1595	AMEX	GHYG	Thu, Sep 6, 2018	49.05	49.14	49.03	49.05
1594	AMEX	GHYG	Wed, Sep 5, 2018	49.15	49.21	49.07	49.16
1593	AMEX	GHYG	Tue, Sep 4, 2018	48.98	49.11	48.98	49.11
1592	AMEX	GHYG	Fri, Aug 31, 2018	49.40	49.43	49.29	49.30
1591	AMEX	GHYG	Thu, Aug 30, 2018	49.39	49.47	49.36	49.38
1590	AMEX	GHYG	Wed, Aug 29, 2018	49.44	49.53	49.40	49.52
1589	AMEX	GHYG	Tue, Aug 28, 2018	49.45	49.46	49.38	49.45
1588	AMEX	GHYG	Mon, Aug 27, 2018	49.36	49.51	49.36	49.42
1587	AMEX	GHYG	Fri, Aug 24, 2018	49.28	49.40	49.28	49.35
1586	AMEX	GHYG	Thu, Aug 23, 2018	49.21	49.34	49.16	49.24
1585	AMEX	GHYG	Wed, Aug 22, 2018	49.32	49.34	49.24	49.28
1584	AMEX	GHYG	Tue, Aug 21, 2018	49.24	49.38	49.06	49.18
1583	AMEX	GHYG	Mon, Aug 20, 2018	49.11	49.11	49.01	49.07
1582	AMEX	GHYG	Fri, Aug 17, 2018	48.93	49.06	48.93	48.99
1581	AMEX	GHYG	Thu, Aug 16, 2018	48.89	49.02	48.89	48.96
1580	AMEX	GHYG	Wed, Aug 15, 2018	48.92	48.92	48.83	48.86
1579	AMEX	GHYG	Tue, Aug 14, 2018	48.94	48.98	48.90	48.98
1578	AMEX	GHYG	Mon, Aug 13, 2018	49.06	49.06	48.89	48.89
1577	AMEX	GHYG	Fri, Aug 10, 2018	49.02	49.10	48.95	48.96
1576	AMEX	GHYG	Thu, Aug 9, 2018	49.32	49.32	49.16	49.23
1575	AMEX	GHYG	Wed, Aug 8, 2018	49.24	49.33	49.24	49.31
1574	AMEX	GHYG	Tue, Aug 7, 2018	49.23	49.31	49.22	49.30
1573	AMEX	GHYG	Mon, Aug 6, 2018	49.17	49.17	49.14	49.17
1572	AMEX	GHYG	Fri, Aug 3, 2018	49.16	49.23	49.14	49.23
1571	AMEX	GHYG	Thu, Aug 2, 2018	49.19	49.24	49.19	49.24
1570	AMEX	GHYG	Wed, Aug 1, 2018	49.27	49.29	49.20	49.29
1569	AMEX	GHYG	Tue, Jul 31, 2018	49.40	49.46	49.38	49.24
1568	AMEX	GHYG	Mon, Jul 30, 2018	49.31	49.40	49.28	49.28
1567	AMEX	GHYG	Fri, Jul 27, 2018	49.35	49.35	49.23	49.26
1566	AMEX	GHYG	Thu, Jul 26, 2018	49.40	49.40	49.30	49.34
1565	AMEX	GHYG	Wed, Jul 25, 2018	49.32	49.41	49.20	49.34
1564	AMEX	GHYG	Tue, Jul 24, 2018	49.21	49.22	49.16	49.19
1563	AMEX	GHYG	Mon, Jul 23, 2018	49.20	49.21	49.17	49.19
1562	AMEX	GHYG	Fri, Jul 20, 2018	49.15	49.22	49.15	49.22
1561	AMEX	GHYG	Thu, Jul 19, 2018	49.11	49.13	49.01	49.12
1560	AMEX	GHYG	Wed, Jul 18, 2018	49.05	49.15	49.05	49.15
1559	AMEX	GHYG	Tue, Jul 17, 2018	49.03	49.16	49.03	49.07
1558	AMEX	GHYG	Mon, Jul 16, 2018	49.19	49.19	49.12	49.13
1557	AMEX	GHYG	Fri, Jul 13, 2018	49.19	49.21	49.16	49.21
1556	AMEX	GHYG	Thu, Jul 12, 2018	49.18	49.19	49.12	49.13
1555	AMEX	GHYG	Wed, Jul 11, 2018	49.17	49.17	48.98	48.98
1554	AMEX	GHYG	Tue, Jul 10, 2018	49.08	49.19	49.08	49.15
1553	AMEX	GHYG	Mon, Jul 9, 2018	49.12	49.14	49.03	49.13
1552	AMEX	GHYG	Fri, Jul 6, 2018	49.05	49.08	48.82	49.01
1551	AMEX	GHYG	Thu, Jul 5, 2018	48.81	48.88	48.77	48.85
1550	AMEX	GHYG	Tue, Jul 3, 2018	48.79	48.80	48.67	48.67
1549	AMEX	GHYG	Mon, Jul 2, 2018	48.61	48.76	48.61	48.76
1548	AMEX	GHYG	Fri, Jun 29, 2018	49.07	49.14	49.00	49.00
1547	AMEX	GHYG	Thu, Jun 28, 2018	48.91	48.96	48.84	48.86
1546	AMEX	GHYG	Wed, Jun 27, 2018	48.98	49.16	48.92	48.98
1545	AMEX	GHYG	Tue, Jun 26, 2018	49.20	49.20	49.08	49.08
1544	AMEX	GHYG	Mon, Jun 25, 2018	49.26	49.26	49.07	49.12
1543	AMEX	GHYG	Fri, Jun 22, 2018	49.38	49.38	49.25	49.36
1542	AMEX	GHYG	Thu, Jun 21, 2018	49.28	49.28	49.15	49.24
1541	AMEX	GHYG	Wed, Jun 20, 2018	49.30	49.31	49.17	49.28
1540	AMEX	GHYG	Tue, Jun 19, 2018	49.09	49.27	49.09	49.27
1539	AMEX	GHYG	Mon, Jun 18, 2018	49.21	49.33	49.21	49.28
1538	AMEX	GHYG	Fri, Jun 15, 2018	49.36	49.36	49.22	49.35
1537	AMEX	GHYG	Thu, Jun 14, 2018	49.43	49.43	49.24	49.24
1536	AMEX	GHYG	Wed, Jun 13, 2018	49.44	49.47	49.26	49.42
1535	AMEX	GHYG	Tue, Jun 12, 2018	49.40	49.40	49.24	49.26
1534	AMEX	GHYG	Mon, Jun 11, 2018	49.25	49.35	49.25	49.33
1533	AMEX	GHYG	Fri, Jun 8, 2018	49.21	49.27	49.16	49.16
1532	AMEX	GHYG	Thu, Jun 7, 2018	49.32	49.35	49.24	49.31
1531	AMEX	GHYG	Wed, Jun 6, 2018	49.08	49.23	49.08	49.23
1530	AMEX	GHYG	Tue, Jun 5, 2018	48.96	49.15	48.96	49.14
1529	AMEX	GHYG	Mon, Jun 4, 2018	48.97	49.08	48.94	49.08
1528	AMEX	GHYG	Fri, Jun 1, 2018	48.93	49.01	48.84	48.87
1527	AMEX	GHYG	Thu, May 31, 2018	49.11	49.11	48.92	48.75
1526	AMEX	GHYG	Wed, May 30, 2018	49.00	49.05	48.88	49.04
1525	AMEX	GHYG	Tue, May 29, 2018	48.91	48.92	48.70	48.81
1524	AMEX	GHYG	Fri, May 25, 2018	49.17	49.17	49.05	49.12
1523	AMEX	GHYG	Thu, May 24, 2018	49.19	49.33	49.18	49.25
1522	AMEX	GHYG	Wed, May 23, 2018	49.21	49.29	49.09	49.29
1521	AMEX	GHYG	Tue, May 22, 2018	49.35	49.37	49.19	49.34
1520	AMEX	GHYG	Mon, May 21, 2018	49.26	49.39	49.19	49.38
1519	AMEX	GHYG	Fri, May 18, 2018	49.30	49.35	49.17	49.17
1518	AMEX	GHYG	Thu, May 17, 2018	49.35	49.45	49.26	49.28
1517	AMEX	GHYG	Wed, May 16, 2018	49.45	49.48	49.30	49.30
1516	AMEX	GHYG	Tue, May 15, 2018	49.53	49.58	49.42	49.56
1515	AMEX	GHYG	Mon, May 14, 2018	49.70	49.79	49.61	49.62
1514	AMEX	GHYG	Fri, May 11, 2018	49.76	49.76	49.60	49.62
1513	AMEX	GHYG	Thu, May 10, 2018	49.71	49.76	49.61	49.71
1512	AMEX	GHYG	Wed, May 9, 2018	49.54	49.56	49.48	49.48
1511	AMEX	GHYG	Tue, May 8, 2018	49.55	49.55	49.45	49.50
1510	AMEX	GHYG	Mon, May 7, 2018	49.59	49.60	49.48	49.58
1509	AMEX	GHYG	Fri, May 4, 2018	49.50	49.56	49.50	49.53
1508	AMEX	GHYG	Thu, May 3, 2018	49.63	49.65	49.48	49.65
1507	AMEX	GHYG	Wed, May 2, 2018	49.64	49.73	49.48	49.56
1506	AMEX	GHYG	Tue, May 1, 2018	49.73	49.82	49.63	49.67
1505	AMEX	GHYG	Mon, Apr 30, 2018	50.03	50.06	49.90	49.71
1504	AMEX	GHYG	Fri, Apr 27, 2018	50.01	50.08	49.97	49.99
1503	AMEX	GHYG	Thu, Apr 26, 2018	50.14	50.16	49.99	50.16
1502	AMEX	GHYG	Wed, Apr 25, 2018	50.04	50.10	49.91	49.96
1501	AMEX	GHYG	Tue, Apr 24, 2018	50.20	50.26	50.04	50.25
1500	AMEX	GHYG	Mon, Apr 23, 2018	50.30	50.30	50.11	50.11
1499	AMEX	GHYG	Fri, Apr 20, 2018	50.42	50.45	50.28	50.28
1498	AMEX	GHYG	Thu, Apr 19, 2018	50.55	50.66	50.50	50.65
1497	AMEX	GHYG	Wed, Apr 18, 2018	50.77	50.79	50.59	50.59
1496	AMEX	GHYG	Tue, Apr 17, 2018	50.75	50.83	50.65	50.78
1495	AMEX	GHYG	Mon, Apr 16, 2018	50.63	50.69	50.54	50.54
1494	AMEX	GHYG	Fri, Apr 13, 2018	50.42	50.64	50.37	50.38
1493	AMEX	GHYG	Thu, Apr 12, 2018	50.47	50.59	50.39	50.43
1492	AMEX	GHYG	Wed, Apr 11, 2018	50.27	50.50	50.27	50.41
1491	AMEX	GHYG	Tue, Apr 10, 2018	50.18	50.46	50.15	50.41
1490	AMEX	GHYG	Mon, Apr 9, 2018	50.01	50.42	50.01	50.27
1489	AMEX	GHYG	Fri, Apr 6, 2018	49.96	50.02	49.77	49.99
1488	AMEX	GHYG	Thu, Apr 5, 2018	49.96	50.01	49.84	49.84
1487	AMEX	GHYG	Wed, Apr 4, 2018	49.77	49.98	49.64	49.83
1486	AMEX	GHYG	Tue, Apr 3, 2018	49.69	49.81	49.69	49.81
1485	AMEX	GHYG	Mon, Apr 2, 2018	49.95	49.95	49.59	49.66
1484	AMEX	GHYG	Thu, Mar 29, 2018	50.14	50.14	49.93	50.14
1483	AMEX	GHYG	Wed, Mar 28, 2018	49.94	50.04	49.67	49.69
1482	AMEX	GHYG	Tue, Mar 27, 2018	49.97	50.22	49.85	49.92
1481	AMEX	GHYG	Mon, Mar 26, 2018	50.16	50.18	49.94	50.04
1480	AMEX	GHYG	Fri, Mar 23, 2018	49.84	50.04	49.64	49.83
1479	AMEX	GHYG	Thu, Mar 22, 2018	49.85	50.05	49.74	49.74
1478	AMEX	GHYG	Wed, Mar 21, 2018	50.07	50.14	49.95	50.08
1477	AMEX	GHYG	Tue, Mar 20, 2018	49.95	50.18	49.93	50.18
1476	AMEX	GHYG	Mon, Mar 19, 2018	50.14	50.16	49.98	50.16
1475	AMEX	GHYG	Fri, Mar 16, 2018	50.10	50.16	49.94	50.14
1474	AMEX	GHYG	Thu, Mar 15, 2018	50.16	50.34	50.05	50.34
1473	AMEX	GHYG	Wed, Mar 14, 2018	50.18	50.22	49.99	50.10
1472	AMEX	GHYG	Tue, Mar 13, 2018	50.33	50.39	50.21	50.32
1471	AMEX	GHYG	Mon, Mar 12, 2018	50.30	50.43	50.21	50.40
1470	AMEX	GHYG	Fri, Mar 9, 2018	50.27	50.47	50.22	50.47
1469	AMEX	GHYG	Thu, Mar 8, 2018	50.33	50.33	50.16	50.26
1468	AMEX	GHYG	Wed, Mar 7, 2018	50.17	50.46	49.80	50.45
1467	AMEX	GHYG	Tue, Mar 6, 2018	50.23	50.36	49.98	50.36
1466	AMEX	GHYG	Mon, Mar 5, 2018	50.00	50.34	50.00	50.34
1465	AMEX	GHYG	Fri, Mar 2, 2018	49.98	50.26	49.98	50.26
1464	AMEX	GHYG	Thu, Mar 1, 2018	50.01	50.18	49.95	50.18
1463	AMEX	GHYG	Wed, Feb 28, 2018	50.44	50.52	50.25	50.15
1462	AMEX	GHYG	Tue, Feb 27, 2018	50.55	50.55	50.33	50.41
1461	AMEX	GHYG	Mon, Feb 26, 2018	50.52	50.58	50.43	50.47
1460	AMEX	GHYG	Fri, Feb 23, 2018	50.18	50.51	50.18	50.36
1459	AMEX	GHYG	Thu, Feb 22, 2018	50.30	50.47	50.26	50.33
1458	AMEX	GHYG	Wed, Feb 21, 2018	50.35	50.61	50.25	50.32
1457	AMEX	GHYG	Tue, Feb 20, 2018	50.52	50.57	50.30	50.40
1456	AMEX	GHYG	Fri, Feb 16, 2018	50.55	50.67	50.54	50.57
1455	AMEX	GHYG	Thu, Feb 15, 2018	50.26	50.50	50.25	50.39
1454	AMEX	GHYG	Wed, Feb 14, 2018	49.80	50.25	49.77	50.02
1453	AMEX	GHYG	Tue, Feb 13, 2018	49.89	50.13	49.89	50.13
1452	AMEX	GHYG	Mon, Feb 12, 2018	49.86	50.12	49.86	50.11
1451	AMEX	GHYG	Fri, Feb 9, 2018	50.12	50.12	49.51	49.64
1450	AMEX	GHYG	Thu, Feb 8, 2018	50.49	50.49	50.21	50.23
1449	AMEX	GHYG	Wed, Feb 7, 2018	50.74	50.75	50.45	50.46
1448	AMEX	GHYG	Tue, Feb 6, 2018	50.31	50.73	50.25	50.73
1447	AMEX	GHYG	Mon, Feb 5, 2018	50.76	50.87	50.46	50.47
1446	AMEX	GHYG	Fri, Feb 2, 2018	50.93	50.96	50.71	50.85
1445	AMEX	GHYG	Thu, Feb 1, 2018	51.17	51.24	51.02	51.24
1444	AMEX	GHYG	Wed, Jan 31, 2018	51.39	51.39	51.25	51.14
1443	AMEX	GHYG	Tue, Jan 30, 2018	51.37	51.37	51.14	51.29
1442	AMEX	GHYG	Mon, Jan 29, 2018	51.43	51.45	51.29	51.42
1441	AMEX	GHYG	Fri, Jan 26, 2018	51.53	51.59	51.41	51.59
1440	AMEX	GHYG	Thu, Jan 25, 2018	51.52	51.63	51.35	51.53
1439	AMEX	GHYG	Wed, Jan 24, 2018	51.35	51.51	51.34	51.50
1438	AMEX	GHYG	Tue, Jan 23, 2018	51.31	51.35	51.13	51.35
1437	AMEX	GHYG	Mon, Jan 22, 2018	51.24	51.32	51.13	51.16
1436	AMEX	GHYG	Fri, Jan 19, 2018	51.12	51.23	51.01	51.23
1435	AMEX	GHYG	Thu, Jan 18, 2018	51.14	51.16	51.00	51.01
1434	AMEX	GHYG	Wed, Jan 17, 2018	51.09	51.26	51.05	51.20
1433	AMEX	GHYG	Tue, Jan 16, 2018	51.14	51.19	51.10	51.16
1432	AMEX	GHYG	Fri, Jan 12, 2018	51.02	51.31	50.97	51.31
1431	AMEX	GHYG	Thu, Jan 11, 2018	50.89	51.02	50.81	51.02
1430	AMEX	GHYG	Wed, Jan 10, 2018	50.83	50.86	50.71	50.86
1429	AMEX	GHYG	Tue, Jan 9, 2018	50.86	50.96	50.82	50.93
1428	AMEX	GHYG	Mon, Jan 8, 2018	50.99	51.16	50.93	51.15
1427	AMEX	GHYG	Fri, Jan 5, 2018	51.06	51.13	51.01	51.04
1426	AMEX	GHYG	Thu, Jan 4, 2018	50.97	51.05	50.91	50.93
1425	AMEX	GHYG	Wed, Jan 3, 2018	50.81	50.93	50.76	50.93
1424	AMEX	GHYG	Tue, Jan 2, 2018	50.67	50.80	50.60	50.68
1423	AMEX	GHYG	Fri, Dec 29, 2017	50.56	50.68	50.45	50.45
1422	AMEX	GHYG	Thu, Dec 28, 2017	50.46	50.53	50.45	50.53
1421	AMEX	GHYG	Wed, Dec 27, 2017	50.48	50.49	50.38	50.38
1420	AMEX	GHYG	Tue, Dec 26, 2017	50.40	50.46	50.33	50.46
1419	AMEX	GHYG	Fri, Dec 22, 2017	50.30	50.35	50.24	50.27
1418	AMEX	GHYG	Thu, Dec 21, 2017	50.33	50.42	50.24	50.39
1417	AMEX	GHYG	Wed, Dec 20, 2017	50.73	50.82	50.70	50.29
1416	AMEX	GHYG	Tue, Dec 19, 2017	50.77	50.81	50.65	50.81
1415	AMEX	GHYG	Mon, Dec 18, 2017	50.86	50.86	50.72	50.72
1414	AMEX	GHYG	Fri, Dec 15, 2017	50.76	50.77	50.64	50.75
1413	AMEX	GHYG	Thu, Dec 14, 2017	50.81	50.86	50.68	50.69
1412	AMEX	GHYG	Wed, Dec 13, 2017	50.79	50.86	50.70	50.84
1411	AMEX	GHYG	Tue, Dec 12, 2017	50.77	50.83	50.74	50.80
1410	AMEX	GHYG	Mon, Dec 11, 2017	50.82	50.83	50.70	50.82
1409	AMEX	GHYG	Fri, Dec 8, 2017	50.80	50.80	50.60	50.61
1408	AMEX	GHYG	Thu, Dec 7, 2017	50.77	50.84	50.65	50.80
1407	AMEX	GHYG	Wed, Dec 6, 2017	50.83	50.83	50.66	50.69
1406	AMEX	GHYG	Tue, Dec 5, 2017	50.85	50.92	50.79	50.85
1405	AMEX	GHYG	Mon, Dec 4, 2017	50.96	50.96	50.77	50.86
1404	AMEX	GHYG	Fri, Dec 1, 2017	50.90	51.01	50.81	51.00
1403	AMEX	GHYG	Thu, Nov 30, 2017	51.07	51.18	51.02	50.87
1402	AMEX	GHYG	Wed, Nov 29, 2017	51.08	51.08	51.03	51.07
1401	AMEX	GHYG	Tue, Nov 28, 2017	51.08	51.13	51.06	51.06
1400	AMEX	GHYG	Mon, Nov 27, 2017	51.12	51.17	51.07	51.13
1399	AMEX	GHYG	Fri, Nov 24, 2017	51.19	51.22	51.16	51.17
1398	AMEX	GHYG	Wed, Nov 22, 2017	50.92	51.00	50.85	50.96
1397	AMEX	GHYG	Tue, Nov 21, 2017	50.78	50.85	50.72	50.82
1396	AMEX	GHYG	Mon, Nov 20, 2017	50.85	50.89	50.77	50.88
1395	AMEX	GHYG	Fri, Nov 17, 2017	50.82	50.85	50.77	50.77
1394	AMEX	GHYG	Thu, Nov 16, 2017	50.67	50.78	50.64	50.70
1393	AMEX	GHYG	Wed, Nov 15, 2017	50.40	50.44	50.35	50.37
1392	AMEX	GHYG	Tue, Nov 14, 2017	50.57	50.74	50.31	50.72
1391	AMEX	GHYG	Mon, Nov 13, 2017	50.57	50.64	50.53	50.63
1390	AMEX	GHYG	Fri, Nov 10, 2017	50.55	50.61	50.53	50.61
1389	AMEX	GHYG	Thu, Nov 9, 2017	50.52	50.68	50.49	50.67
1388	AMEX	GHYG	Wed, Nov 8, 2017	50.83	50.87	50.75	50.76
1387	AMEX	GHYG	Tue, Nov 7, 2017	50.95	51.00	50.90	51.00
1386	AMEX	GHYG	Mon, Nov 6, 2017	50.95	51.07	50.84	50.87
1385	AMEX	GHYG	Fri, Nov 3, 2017	51.05	51.07	50.94	51.07
1384	AMEX	GHYG	Thu, Nov 2, 2017	50.94	51.09	50.94	51.04
1383	AMEX	GHYG	Wed, Nov 1, 2017	50.98	51.10	50.88	50.91
1382	AMEX	GHYG	Tue, Oct 31, 2017	51.19	51.21	51.11	51.04
1381	AMEX	GHYG	Mon, Oct 30, 2017	51.17	51.18	51.05	51.10
1380	AMEX	GHYG	Fri, Oct 27, 2017	51.08	51.34	51.05	51.12
1379	AMEX	GHYG	Thu, Oct 26, 2017	51.33	51.33	51.15	51.21
1378	AMEX	GHYG	Wed, Oct 25, 2017	51.32	51.33	51.18	51.24
1377	AMEX	GHYG	Tue, Oct 24, 2017	51.36	51.37	51.32	51.34
1376	AMEX	GHYG	Mon, Oct 23, 2017	51.35	51.45	51.26	51.45
1375	AMEX	GHYG	Fri, Oct 20, 2017	51.34	51.35	51.22	51.22
1374	AMEX	GHYG	Thu, Oct 19, 2017	51.33	51.51	51.29	51.51
1373	AMEX	GHYG	Wed, Oct 18, 2017	51.26	51.29	51.14	51.15
1372	AMEX	GHYG	Tue, Oct 17, 2017	51.15	51.22	51.07	51.22
1371	AMEX	GHYG	Mon, Oct 16, 2017	51.17	51.19	51.03	51.03
1370	AMEX	GHYG	Fri, Oct 13, 2017	51.28	51.28	51.09	51.09
1369	AMEX	GHYG	Thu, Oct 12, 2017	51.18	51.26	51.02	51.02
1368	AMEX	GHYG	Wed, Oct 11, 2017	51.26	51.31	51.14	51.18
1367	AMEX	GHYG	Tue, Oct 10, 2017	51.17	51.17	51.07	51.08
1366	AMEX	GHYG	Mon, Oct 9, 2017	51.03	51.12	50.98	50.98
1365	AMEX	GHYG	Fri, Oct 6, 2017	51.03	51.08	50.92	51.07
1364	AMEX	GHYG	Thu, Oct 5, 2017	51.10	51.15	50.99	50.99
1363	AMEX	GHYG	Wed, Oct 4, 2017	51.20	51.20	50.84	50.91
1362	AMEX	GHYG	Tue, Oct 3, 2017	51.12	51.20	51.07	51.20
1361	AMEX	GHYG	Mon, Oct 2, 2017	51.11	51.19	51.05	51.19
1360	AMEX	GHYG	Fri, Sep 29, 2017	51.38	51.43	51.25	51.42
1359	AMEX	GHYG	Thu, Sep 28, 2017	51.20	51.25	51.16	51.16
1358	AMEX	GHYG	Wed, Sep 27, 2017	51.15	51.22	51.04	51.19
1357	AMEX	GHYG	Tue, Sep 26, 2017	51.33	51.35	51.21	51.21
1356	AMEX	GHYG	Mon, Sep 25, 2017	51.34	51.35	51.22	51.33
1355	AMEX	GHYG	Fri, Sep 22, 2017	51.33	51.40	51.27	51.38
1354	AMEX	GHYG	Thu, Sep 21, 2017	51.35	51.39	51.29	51.36
1353	AMEX	GHYG	Wed, Sep 20, 2017	51.46	51.46	51.09	51.13
1352	AMEX	GHYG	Tue, Sep 19, 2017	51.42	51.42	51.33	51.41
1351	AMEX	GHYG	Mon, Sep 18, 2017	51.27	51.37	51.21	51.29
1350	AMEX	GHYG	Fri, Sep 15, 2017	51.28	51.32	51.24	51.27
1349	AMEX	GHYG	Thu, Sep 14, 2017	51.11	51.25	51.11	51.22
1348	AMEX	GHYG	Wed, Sep 13, 2017	51.24	51.29	51.10	51.28
1347	AMEX	GHYG	Tue, Sep 12, 2017	51.25	51.42	51.21	51.34
1346	AMEX	GHYG	Mon, Sep 11, 2017	51.26	51.30	51.20	51.30
1345	AMEX	GHYG	Fri, Sep 8, 2017	51.33	51.33	51.19	51.28
1344	AMEX	GHYG	Thu, Sep 7, 2017	51.38	51.38	51.23	51.34
1343	AMEX	GHYG	Wed, Sep 6, 2017	51.25	51.28	51.13	51.24
1342	AMEX	GHYG	Tue, Sep 5, 2017	51.11	51.19	51.05	51.19
1341	AMEX	GHYG	Fri, Sep 1, 2017	51.16	51.26	50.99	51.13
1340	AMEX	GHYG	Thu, Aug 31, 2017	51.28	51.38	51.26	51.21
1339	AMEX	GHYG	Wed, Aug 30, 2017	51.23	51.28	51.12	51.25
1338	AMEX	GHYG	Tue, Aug 29, 2017	51.25	51.30	51.18	51.28
1337	AMEX	GHYG	Mon, Aug 28, 2017	51.11	51.20	51.11	51.16
1336	AMEX	GHYG	Fri, Aug 25, 2017	51.10	51.16	50.94	51.05
1335	AMEX	GHYG	Thu, Aug 24, 2017	50.98	51.00	50.86	50.92
1334	AMEX	GHYG	Wed, Aug 23, 2017	50.96	51.00	50.88	50.98
1333	AMEX	GHYG	Tue, Aug 22, 2017	50.83	50.98	50.80	50.87
1332	AMEX	GHYG	Mon, Aug 21, 2017	50.87	50.87	50.69	50.71
1331	AMEX	GHYG	Fri, Aug 18, 2017	50.79	50.84	50.67	50.81
1330	AMEX	GHYG	Thu, Aug 17, 2017	50.88	50.92	50.70	50.79
1329	AMEX	GHYG	Wed, Aug 16, 2017	50.96	51.01	50.84	50.99
1328	AMEX	GHYG	Tue, Aug 15, 2017	50.96	50.96	50.76	50.96
1327	AMEX	GHYG	Mon, Aug 14, 2017	51.05	51.05	50.85	50.93
1326	AMEX	GHYG	Fri, Aug 11, 2017	50.71	50.95	50.69	50.85
1325	AMEX	GHYG	Thu, Aug 10, 2017	51.00	51.00	50.61	50.63
1324	AMEX	GHYG	Wed, Aug 9, 2017	51.07	51.17	50.92	51.13
1323	AMEX	GHYG	Tue, Aug 8, 2017	51.14	51.33	51.14	51.24
1322	AMEX	GHYG	Mon, Aug 7, 2017	51.24	51.32	51.11	51.28
1321	AMEX	GHYG	Fri, Aug 4, 2017	51.32	51.32	51.05	51.10
1320	AMEX	GHYG	Thu, Aug 3, 2017	51.39	51.45	51.28	51.30
1319	AMEX	GHYG	Wed, Aug 2, 2017	51.25	51.44	51.22	51.44
1318	AMEX	GHYG	Tue, Aug 1, 2017	51.30	51.37	51.22	51.27
1317	AMEX	GHYG	Mon, Jul 31, 2017	51.19	51.50	51.19	51.21
1316	AMEX	GHYG	Fri, Jul 28, 2017	51.02	51.36	51.02	51.36
1315	AMEX	GHYG	Thu, Jul 27, 2017	51.17	51.19	51.02	51.13
1314	AMEX	GHYG	Wed, Jul 26, 2017	51.07	51.27	51.00	51.22
1313	AMEX	GHYG	Tue, Jul 25, 2017	51.05	51.12	51.04	51.10
1312	AMEX	GHYG	Mon, Jul 24, 2017	51.01	51.10	50.91	51.09
1311	AMEX	GHYG	Fri, Jul 21, 2017	50.98	51.04	50.90	51.02
1310	AMEX	GHYG	Thu, Jul 20, 2017	50.85	51.16	50.85	51.16
1309	AMEX	GHYG	Wed, Jul 19, 2017	50.85	50.96	50.76	50.95
1308	AMEX	GHYG	Tue, Jul 18, 2017	50.82	50.97	50.79	50.85
1307	AMEX	GHYG	Mon, Jul 17, 2017	50.69	50.78	50.56	50.66
1306	AMEX	GHYG	Fri, Jul 14, 2017	50.48	50.65	50.45	50.51
1305	AMEX	GHYG	Thu, Jul 13, 2017	50.43	50.51	50.34	50.49
1304	AMEX	GHYG	Wed, Jul 12, 2017	50.34	50.42	50.29	50.42
1303	AMEX	GHYG	Tue, Jul 11, 2017	50.06	50.33	50.06	50.16
1302	AMEX	GHYG	Mon, Jul 10, 2017	50.19	50.28	50.08	50.22
1301	AMEX	GHYG	Fri, Jul 7, 2017	49.33	50.26	49.33	50.26
1300	AMEX	GHYG	Thu, Jul 6, 2017	50.21	50.32	50.07	50.24
1299	AMEX	GHYG	Wed, Jul 5, 2017	50.36	50.36	50.18	50.30
1298	AMEX	GHYG	Mon, Jul 3, 2017	50.38	50.38	50.30	50.30
1297	AMEX	GHYG	Fri, Jun 30, 2017	50.44	50.54	50.37	50.49
1296	AMEX	GHYG	Thu, Jun 29, 2017	50.57	50.57	50.37	50.49
1295	AMEX	GHYG	Wed, Jun 28, 2017	50.41	50.63	50.41	50.52
1294	AMEX	GHYG	Tue, Jun 27, 2017	50.57	50.57	50.41	50.41
1293	AMEX	GHYG	Mon, Jun 26, 2017	50.42	50.42	50.19	50.19
1292	AMEX	GHYG	Fri, Jun 23, 2017	50.22	50.25	50.06	50.22
1291	AMEX	GHYG	Thu, Jun 22, 2017	50.95	50.95	49.95	49.96
1290	AMEX	GHYG	Wed, Jun 21, 2017	50.26	50.26	50.03	50.11
1289	AMEX	GHYG	Tue, Jun 20, 2017	50.31	50.31	50.13	50.24
1288	AMEX	GHYG	Mon, Jun 19, 2017	50.38	50.41	50.21	50.30
1287	AMEX	GHYG	Fri, Jun 16, 2017	50.46	50.46	50.28	50.45
1286	AMEX	GHYG	Thu, Jun 15, 2017	50.35	50.45	50.19	50.29
1285	AMEX	GHYG	Wed, Jun 14, 2017	50.51	50.57	50.30	50.40
1284	AMEX	GHYG	Tue, Jun 13, 2017	50.32	50.43	50.32	50.37
1283	AMEX	GHYG	Mon, Jun 12, 2017	50.25	50.35	50.17	50.34
1282	AMEX	GHYG	Fri, Jun 9, 2017	50.28	50.35	50.13	50.16
1281	AMEX	GHYG	Thu, Jun 8, 2017	50.22	50.36	50.22	50.32
1280	AMEX	GHYG	Wed, Jun 7, 2017	50.37	50.46	50.23	50.40
1279	AMEX	GHYG	Tue, Jun 6, 2017	50.45	50.47	50.30	50.39
1278	AMEX	GHYG	Mon, Jun 5, 2017	50.40	50.45	50.33	50.36
1277	AMEX	GHYG	Fri, Jun 2, 2017	50.51	50.51	50.35	50.36
1276	AMEX	GHYG	Thu, Jun 1, 2017	50.34	50.42	50.27	50.41
1275	AMEX	GHYG	Wed, May 31, 2017	50.43	50.48	50.32	50.27
1274	AMEX	GHYG	Tue, May 30, 2017	50.39	50.43	50.30	50.42
1273	AMEX	GHYG	Fri, May 26, 2017	50.38	50.38	50.26	50.26
1272	AMEX	GHYG	Thu, May 25, 2017	50.37	50.42	50.27	50.28
1271	AMEX	GHYG	Wed, May 24, 2017	50.20	50.39	50.17	50.38
1270	AMEX	GHYG	Tue, May 23, 2017	50.21	50.34	50.16	50.27
1269	AMEX	GHYG	Mon, May 22, 2017	50.30	50.34	50.22	50.34
1268	AMEX	GHYG	Fri, May 19, 2017	50.08	50.21	50.08	50.21
1267	AMEX	GHYG	Thu, May 18, 2017	49.95	50.00	49.89	50.00
1266	AMEX	GHYG	Wed, May 17, 2017	50.07	50.11	49.88	49.95
1265	AMEX	GHYG	Tue, May 16, 2017	50.03	50.11	49.95	49.95
1264	AMEX	GHYG	Mon, May 15, 2017	49.88	49.98	49.86	49.98
1263	AMEX	GHYG	Fri, May 12, 2017	49.87	49.87	49.74	49.82
1262	AMEX	GHYG	Thu, May 11, 2017	49.79	49.79	49.64	49.67
1261	AMEX	GHYG	Wed, May 10, 2017	49.65	49.76	49.59	49.67
1260	AMEX	GHYG	Tue, May 9, 2017	49.70	49.72	49.56	49.56
1259	AMEX	GHYG	Mon, May 8, 2017	49.72	49.72	49.52	49.64
1258	AMEX	GHYG	Fri, May 5, 2017	49.71	49.75	49.56	49.75
1257	AMEX	GHYG	Thu, May 4, 2017	49.70	49.77	49.57	49.60
1256	AMEX	GHYG	Wed, May 3, 2017	49.77	49.80	49.65	49.75
1255	AMEX	GHYG	Tue, May 2, 2017	49.78	49.78	49.65	49.68
1254	AMEX	GHYG	Mon, May 1, 2017	49.73	49.73	49.58	49.43
1253	AMEX	GHYG	Fri, Apr 28, 2017	49.87	49.87	49.71	49.86
1252	AMEX	GHYG	Thu, Apr 27, 2017	49.69	49.79	49.58	49.78
1251	AMEX	GHYG	Wed, Apr 26, 2017	49.77	49.81	49.63	49.63
1250	AMEX	GHYG	Tue, Apr 25, 2017	49.70	49.80	49.64	49.66
1249	AMEX	GHYG	Mon, Apr 24, 2017	49.51	49.64	49.48	49.64
1248	AMEX	GHYG	Fri, Apr 21, 2017	49.21	49.32	49.20	49.32
1247	AMEX	GHYG	Thu, Apr 20, 2017	49.29	49.35	49.23	49.35
1246	AMEX	GHYG	Wed, Apr 19, 2017	49.34	49.34	49.10	49.10
1245	AMEX	GHYG	Tue, Apr 18, 2017	49.25	49.30	49.11	49.30
1244	AMEX	GHYG	Mon, Apr 17, 2017	49.16	49.24	49.16	49.16
1243	AMEX	GHYG	Thu, Apr 13, 2017	49.12	49.13	49.01	49.08
1242	AMEX	GHYG	Wed, Apr 12, 2017	49.07	49.17	48.93	49.01
1241	AMEX	GHYG	Tue, Apr 11, 2017	48.99	49.17	48.97	49.07
1240	AMEX	GHYG	Mon, Apr 10, 2017	49.16	49.16	48.96	49.13
1239	AMEX	GHYG	Fri, Apr 7, 2017	49.09	49.17	49.02	49.16
1238	AMEX	GHYG	Thu, Apr 6, 2017	49.15	49.20	48.98	49.03
1237	AMEX	GHYG	Wed, Apr 5, 2017	49.27	49.29	49.11	49.18
1236	AMEX	GHYG	Tue, Apr 4, 2017	49.16	49.19	49.04	49.19
1235	AMEX	GHYG	Mon, Apr 3, 2017	49.10	49.20	48.96	49.05
1234	AMEX	GHYG	Fri, Mar 31, 2017	49.20	49.37	49.20	49.36
1233	AMEX	GHYG	Thu, Mar 30, 2017	49.18	49.27	49.12	49.19
1232	AMEX	GHYG	Wed, Mar 29, 2017	49.04	49.22	49.04	49.22
1231	AMEX	GHYG	Tue, Mar 28, 2017	49.09	49.18	49.03	49.17
1230	AMEX	GHYG	Mon, Mar 27, 2017	48.95	49.04	48.87	49.04
1229	AMEX	GHYG	Fri, Mar 24, 2017	48.87	49.01	48.82	48.82
1228	AMEX	GHYG	Thu, Mar 23, 2017	48.84	48.91	48.75	48.84
1227	AMEX	GHYG	Wed, Mar 22, 2017	48.79	48.81	48.69	48.81
1226	AMEX	GHYG	Tue, Mar 21, 2017	49.16	49.16	48.75	48.75
1225	AMEX	GHYG	Mon, Mar 20, 2017	48.97	49.10	48.97	49.07
1224	AMEX	GHYG	Fri, Mar 17, 2017	49.05	49.12	49.01	49.05
1223	AMEX	GHYG	Thu, Mar 16, 2017	49.04	49.19	49.04	49.17
1222	AMEX	GHYG	Wed, Mar 15, 2017	48.54	48.93	48.47	48.93
1221	AMEX	GHYG	Tue, Mar 14, 2017	48.51	48.51	48.36	48.48
1220	AMEX	GHYG	Mon, Mar 13, 2017	48.69	48.69	48.51	48.69
1219	AMEX	GHYG	Fri, Mar 10, 2017	48.84	48.84	48.57	48.66
1218	AMEX	GHYG	Thu, Mar 9, 2017	48.69	48.71	48.49	48.50
1217	AMEX	GHYG	Wed, Mar 8, 2017	48.89	48.89	48.64	48.72
1216	AMEX	GHYG	Tue, Mar 7, 2017	49.13	49.13	48.97	49.04
1215	AMEX	GHYG	Mon, Mar 6, 2017	49.33	49.33	49.17	49.24
1214	AMEX	GHYG	Fri, Mar 3, 2017	49.35	49.42	49.27	49.34
1213	AMEX	GHYG	Thu, Mar 2, 2017	49.37	49.38	49.23	49.24
1212	AMEX	GHYG	Wed, Mar 1, 2017	49.35	49.47	49.27	49.31
1211	AMEX	GHYG	Tue, Feb 28, 2017	49.42	49.49	49.34	49.26
1210	AMEX	GHYG	Mon, Feb 27, 2017	49.39	49.43	49.33	49.42
1209	AMEX	GHYG	Fri, Feb 24, 2017	49.24	49.39	49.24	49.28
1208	AMEX	GHYG	Thu, Feb 23, 2017	49.29	49.35	49.23	49.29
1207	AMEX	GHYG	Wed, Feb 22, 2017	49.11	49.32	49.10	49.21
1206	AMEX	GHYG	Tue, Feb 21, 2017	49.04	49.28	49.04	49.27
1205	AMEX	GHYG	Fri, Feb 17, 2017	49.10	49.16	49.10	49.13
1204	AMEX	GHYG	Thu, Feb 16, 2017	49.09	49.20	49.06	49.20
1203	AMEX	GHYG	Wed, Feb 15, 2017	49.06	49.17	49.02	49.11
1202	AMEX	GHYG	Tue, Feb 14, 2017	49.06	49.10	48.96	48.98
1201	AMEX	GHYG	Mon, Feb 13, 2017	49.02	49.11	49.00	49.10
1200	AMEX	GHYG	Fri, Feb 10, 2017	49.02	49.14	48.96	49.09
1199	AMEX	GHYG	Thu, Feb 9, 2017	49.05	49.11	49.01	49.04
1198	AMEX	GHYG	Wed, Feb 8, 2017	49.01	49.13	48.95	49.06
1197	AMEX	GHYG	Tue, Feb 7, 2017	49.15	49.15	49.06	49.12
1196	AMEX	GHYG	Mon, Feb 6, 2017	49.18	49.19	49.06	49.19
1195	AMEX	GHYG	Fri, Feb 3, 2017	49.14	49.23	49.13	49.23
1194	AMEX	GHYG	Thu, Feb 2, 2017	49.00	49.11	48.95	49.11
1193	AMEX	GHYG	Wed, Feb 1, 2017	49.05	49.05	48.93	48.99
1192	AMEX	GHYG	Tue, Jan 31, 2017	49.04	49.20	49.03	49.02
1191	AMEX	GHYG	Mon, Jan 30, 2017	49.09	49.10	48.98	49.10
1190	AMEX	GHYG	Fri, Jan 27, 2017	49.14	49.14	49.02	49.04
1189	AMEX	GHYG	Thu, Jan 26, 2017	49.13	49.17	48.99	49.14
1188	AMEX	GHYG	Wed, Jan 25, 2017	49.01	49.22	49.00	49.22
1187	AMEX	GHYG	Tue, Jan 24, 2017	48.96	49.10	48.94	49.04
1186	AMEX	GHYG	Mon, Jan 23, 2017	48.95	49.05	48.90	49.00
1185	AMEX	GHYG	Fri, Jan 20, 2017	49.04	49.05	48.89	48.94
1184	AMEX	GHYG	Thu, Jan 19, 2017	48.96	49.06	48.85	48.99
1183	AMEX	GHYG	Wed, Jan 18, 2017	49.07	49.14	48.95	49.03
1182	AMEX	GHYG	Tue, Jan 17, 2017	49.05	49.10	48.90	49.01
1181	AMEX	GHYG	Fri, Jan 13, 2017	48.93	49.06	48.93	48.99
1180	AMEX	GHYG	Thu, Jan 12, 2017	49.07	49.07	48.86	48.87
1179	AMEX	GHYG	Wed, Jan 11, 2017	48.81	49.08	48.79	49.04
1178	AMEX	GHYG	Tue, Jan 10, 2017	48.98	49.01	48.85	48.89
1177	AMEX	GHYG	Mon, Jan 9, 2017	48.90	49.00	48.83	48.97
1176	AMEX	GHYG	Fri, Jan 6, 2017	48.94	48.96	48.85	48.90
1175	AMEX	GHYG	Thu, Jan 5, 2017	48.91	49.11	48.85	49.08
1174	AMEX	GHYG	Wed, Jan 4, 2017	48.74	48.91	48.64	48.91
1173	AMEX	GHYG	Tue, Jan 3, 2017	48.61	48.64	48.37	48.62
1172	AMEX	GHYG	Fri, Dec 30, 2016	48.50	48.53	48.34	48.48
1171	AMEX	GHYG	Thu, Dec 29, 2016	48.32	48.47	48.22	48.47
1170	AMEX	GHYG	Wed, Dec 28, 2016	48.35	48.35	48.05	48.17
1169	AMEX	GHYG	Tue, Dec 27, 2016	48.36	48.43	48.15	48.30
1168	AMEX	GHYG	Fri, Dec 23, 2016	48.03	48.36	48.03	48.36
1167	AMEX	GHYG	Thu, Dec 22, 2016	48.27	48.32	48.03	48.23
1166	AMEX	GHYG	Wed, Dec 21, 2016	48.51	48.65	48.14	48.03
1165	AMEX	GHYG	Tue, Dec 20, 2016	48.38	48.64	48.33	48.64
1164	AMEX	GHYG	Mon, Dec 19, 2016	48.58	48.66	48.39	48.59
1163	AMEX	GHYG	Fri, Dec 16, 2016	48.58	48.58	48.26	48.51
1162	AMEX	GHYG	Thu, Dec 15, 2016	48.26	48.84	48.25	48.47
1161	AMEX	GHYG	Wed, Dec 14, 2016	48.76	48.88	48.24	48.31
1160	AMEX	GHYG	Tue, Dec 13, 2016	48.82	49.05	48.74	48.80
1159	AMEX	GHYG	Mon, Dec 12, 2016	48.79	48.88	48.61	48.82
1158	AMEX	GHYG	Fri, Dec 9, 2016	48.78	48.79	48.54	48.69
1157	AMEX	GHYG	Thu, Dec 8, 2016	48.80	48.81	48.55	48.77
1156	AMEX	GHYG	Wed, Dec 7, 2016	48.51	48.80	48.51	48.80
1155	AMEX	GHYG	Tue, Dec 6, 2016	48.30	48.51	48.30	48.36
1154	AMEX	GHYG	Mon, Dec 5, 2016	48.16	48.45	48.15	48.35
1153	AMEX	GHYG	Fri, Dec 2, 2016	48.15	48.24	48.01	48.24
1152	AMEX	GHYG	Thu, Dec 1, 2016	48.10	48.10	47.80	48.04
1151	AMEX	GHYG	Wed, Nov 30, 2016	48.38	48.38	48.06	47.90
1150	AMEX	GHYG	Tue, Nov 29, 2016	48.23	48.37	48.19	48.37
1149	AMEX	GHYG	Mon, Nov 28, 2016	48.10	48.41	48.10	48.29
1148	AMEX	GHYG	Fri, Nov 25, 2016	48.14	48.25	48.13	48.25
1147	AMEX	GHYG	Wed, Nov 23, 2016	48.13	48.20	48.02	48.03
1146	AMEX	GHYG	Tue, Nov 22, 2016	48.18	48.27	48.02	48.18
1145	AMEX	GHYG	Mon, Nov 21, 2016	48.04	48.09	47.87	48.09
1144	AMEX	GHYG	Fri, Nov 18, 2016	48.00	48.03	47.78	47.93
1143	AMEX	GHYG	Thu, Nov 17, 2016	48.12	48.15	47.89	48.00
1142	AMEX	GHYG	Wed, Nov 16, 2016	47.91	48.08	47.91	47.96
1141	AMEX	GHYG	Tue, Nov 15, 2016	47.83	48.10	47.83	48.10
1140	AMEX	GHYG	Mon, Nov 14, 2016	47.55	47.75	47.51	47.70
1139	AMEX	GHYG	Fri, Nov 11, 2016	47.90	48.03	47.52	47.52
1138	AMEX	GHYG	Thu, Nov 10, 2016	48.57	48.57	48.04	48.05
1137	AMEX	GHYG	Wed, Nov 9, 2016	48.69	48.69	48.43	48.58
1136	AMEX	GHYG	Tue, Nov 8, 2016	48.84	48.95	48.73	48.90
1135	AMEX	GHYG	Mon, Nov 7, 2016	48.70	49.06	48.70	49.04
1134	AMEX	GHYG	Fri, Nov 4, 2016	48.56	48.70	48.44	48.44
1133	AMEX	GHYG	Thu, Nov 3, 2016	48.69	48.69	48.37	48.56
1132	AMEX	GHYG	Wed, Nov 2, 2016	48.75	48.80	48.50	48.50
1131	AMEX	GHYG	Tue, Nov 1, 2016	48.85	48.86	48.48	48.64
1130	AMEX	GHYG	Mon, Oct 31, 2016	49.13	49.13	48.87	48.75
1129	AMEX	GHYG	Fri, Oct 28, 2016	49.15	49.24	48.85	49.12
1128	AMEX	GHYG	Thu, Oct 27, 2016	49.30	49.36	49.03	49.03
1127	AMEX	GHYG	Wed, Oct 26, 2016	49.31	49.48	49.30	49.30
1126	AMEX	GHYG	Tue, Oct 25, 2016	49.44	49.45	49.26	49.30
1125	AMEX	GHYG	Mon, Oct 24, 2016	49.51	49.51	49.26	49.46
1124	AMEX	GHYG	Fri, Oct 21, 2016	49.42	49.48	49.26	49.31
1123	AMEX	GHYG	Thu, Oct 20, 2016	49.41	49.46	49.31	49.31
1122	AMEX	GHYG	Wed, Oct 19, 2016	49.42	49.52	49.34	49.44
1121	AMEX	GHYG	Tue, Oct 18, 2016	49.20	49.38	49.13	49.38
1120	AMEX	GHYG	Mon, Oct 17, 2016	49.12	49.25	49.05	49.17
1119	AMEX	GHYG	Fri, Oct 14, 2016	49.21	49.23	49.13	49.18
1118	AMEX	GHYG	Thu, Oct 13, 2016	49.11	49.27	49.06	49.19
1117	AMEX	GHYG	Wed, Oct 12, 2016	49.23	49.34	49.15	49.26
1116	AMEX	GHYG	Tue, Oct 11, 2016	49.25	49.29	49.11	49.11
1115	AMEX	GHYG	Mon, Oct 10, 2016	49.58	49.89	49.41	49.50
1114	AMEX	GHYG	Fri, Oct 7, 2016	49.38	49.53	49.22	49.51
1113	AMEX	GHYG	Thu, Oct 6, 2016	49.26	49.48	49.26	49.36
1112	AMEX	GHYG	Wed, Oct 5, 2016	49.62	49.62	49.32	49.36
1111	AMEX	GHYG	Tue, Oct 4, 2016	49.31	49.40	49.19	49.19
1110	AMEX	GHYG	Mon, Oct 3, 2016	49.41	49.41	49.19	49.31
1109	AMEX	GHYG	Fri, Sep 30, 2016	49.44	49.56	49.36	49.48
1108	AMEX	GHYG	Thu, Sep 29, 2016	49.40	49.40	49.18	49.36
1107	AMEX	GHYG	Wed, Sep 28, 2016	49.15	49.46	48.99	49.35
1106	AMEX	GHYG	Tue, Sep 27, 2016	48.81	49.24	48.81	49.24
1105	AMEX	GHYG	Mon, Sep 26, 2016	49.12	49.29	49.12	49.20
1104	AMEX	GHYG	Fri, Sep 23, 2016	49.13	49.41	49.13	49.38
1103	AMEX	GHYG	Thu, Sep 22, 2016	49.38	49.43	49.09	49.21
1102	AMEX	GHYG	Wed, Sep 21, 2016	48.84	49.06	48.65	48.94
1101	AMEX	GHYG	Tue, Sep 20, 2016	48.79	48.79	48.68	48.74
1100	AMEX	GHYG	Mon, Sep 19, 2016	48.79	48.83	48.77	48.80
1099	AMEX	GHYG	Fri, Sep 16, 2016	48.65	48.73	48.44	48.44
1098	AMEX	GHYG	Thu, Sep 15, 2016	48.88	49.03	48.73	49.02
1097	AMEX	GHYG	Wed, Sep 14, 2016	48.73	48.85	48.60	48.73
1096	AMEX	GHYG	Tue, Sep 13, 2016	48.68	48.79	48.46	48.46
1095	AMEX	GHYG	Mon, Sep 12, 2016	48.75	49.16	48.75	48.89
1094	AMEX	GHYG	Fri, Sep 9, 2016	49.12	49.18	48.90	48.99
1093	AMEX	GHYG	Thu, Sep 8, 2016	49.47	49.47	49.18	49.33
1092	AMEX	GHYG	Wed, Sep 7, 2016	49.15	49.38	49.14	49.28
1091	AMEX	GHYG	Tue, Sep 6, 2016	49.31	49.40	49.15	49.19
1090	AMEX	GHYG	Fri, Sep 2, 2016	49.28	49.29	49.05	49.29
1089	AMEX	GHYG	Thu, Sep 1, 2016	49.08	49.14	48.81	49.00
1088	AMEX	GHYG	Wed, Aug 31, 2016	49.05	49.28	48.97	49.02
1087	AMEX	GHYG	Tue, Aug 30, 2016	49.23	49.23	48.98	49.10
1086	AMEX	GHYG	Mon, Aug 29, 2016	49.23	49.34	49.11	49.14
1085	AMEX	GHYG	Fri, Aug 26, 2016	49.35	49.43	49.09	49.23
1084	AMEX	GHYG	Thu, Aug 25, 2016	49.37	49.37	49.14	49.15
1083	AMEX	GHYG	Wed, Aug 24, 2016	49.35	49.35	49.08	49.13
1082	AMEX	GHYG	Tue, Aug 23, 2016	49.31	49.44	49.30	49.41
1081	AMEX	GHYG	Mon, Aug 22, 2016	49.27	49.36	49.16	49.19
1080	AMEX	GHYG	Fri, Aug 19, 2016	49.25	49.31	49.08	49.17
1079	AMEX	GHYG	Thu, Aug 18, 2016	49.34	49.41	49.19	49.22
1078	AMEX	GHYG	Wed, Aug 17, 2016	49.06	49.27	49.03	49.27
1077	AMEX	GHYG	Tue, Aug 16, 2016	48.99	49.24	48.99	49.13
1076	AMEX	GHYG	Mon, Aug 15, 2016	48.99	49.10	48.94	49.06
1075	AMEX	GHYG	Fri, Aug 12, 2016	48.73	48.90	48.73	48.87
1074	AMEX	GHYG	Thu, Aug 11, 2016	48.95	48.99	48.73	48.78
1073	AMEX	GHYG	Wed, Aug 10, 2016	48.75	48.80	48.62	48.80
1072	AMEX	GHYG	Tue, Aug 9, 2016	48.67	48.84	48.61	48.61
1071	AMEX	GHYG	Mon, Aug 8, 2016	48.54	48.62	48.49	48.49
1070	AMEX	GHYG	Fri, Aug 5, 2016	48.43	48.56	48.43	48.51
1069	AMEX	GHYG	Thu, Aug 4, 2016	48.42	48.46	48.34	48.42
1068	AMEX	GHYG	Wed, Aug 3, 2016	48.17	48.34	48.17	48.34
1067	AMEX	GHYG	Tue, Aug 2, 2016	48.22	48.29	48.07	48.21
1066	AMEX	GHYG	Mon, Aug 1, 2016	48.31	48.39	48.21	48.22
1065	AMEX	GHYG	Fri, Jul 29, 2016	48.41	48.53	48.39	48.24
1064	AMEX	GHYG	Thu, Jul 28, 2016	48.52	48.52	48.35	48.35
1063	AMEX	GHYG	Wed, Jul 27, 2016	48.50	48.50	48.27	48.35
1062	AMEX	GHYG	Tue, Jul 26, 2016	48.42	48.50	48.29	48.33
1061	AMEX	GHYG	Mon, Jul 25, 2016	48.58	48.58	48.38	48.47
1060	AMEX	GHYG	Fri, Jul 22, 2016	48.50	48.67	48.47	48.67
1059	AMEX	GHYG	Thu, Jul 21, 2016	48.48	48.64	48.48	48.58
1058	AMEX	GHYG	Wed, Jul 20, 2016	48.39	48.61	48.39	48.57
1057	AMEX	GHYG	Tue, Jul 19, 2016	48.51	48.53	48.38	48.38
1056	AMEX	GHYG	Mon, Jul 18, 2016	48.53	48.63	48.45	48.63
1055	AMEX	GHYG	Fri, Jul 15, 2016	48.53	48.55	48.41	48.47
1054	AMEX	GHYG	Thu, Jul 14, 2016	48.55	48.70	48.48	48.48
1053	AMEX	GHYG	Wed, Jul 13, 2016	48.55	48.56	48.33	48.49
1052	AMEX	GHYG	Tue, Jul 12, 2016	48.53	48.72	48.53	48.67
1051	AMEX	GHYG	Mon, Jul 11, 2016	48.40	48.41	48.24	48.24
1050	AMEX	GHYG	Fri, Jul 8, 2016	47.94	48.18	47.94	48.18
1049	AMEX	GHYG	Thu, Jul 7, 2016	47.66	47.81	47.49	47.53
1048	AMEX	GHYG	Wed, Jul 6, 2016	47.44	47.82	47.44	47.67
1047	AMEX	GHYG	Tue, Jul 5, 2016	47.79	47.79	47.42	47.59
1046	AMEX	GHYG	Fri, Jul 1, 2016	47.65	47.86	47.55	47.80
1045	AMEX	GHYG	Thu, Jun 30, 2016	47.55	47.95	47.15	47.45
1044	AMEX	GHYG	Wed, Jun 29, 2016	47.40	47.54	47.25	47.50
1043	AMEX	GHYG	Tue, Jun 28, 2016	47.00	47.13	46.70	47.11
1042	AMEX	GHYG	Mon, Jun 27, 2016	46.67	47.33	46.54	47.33
1041	AMEX	GHYG	Fri, Jun 24, 2016	46.93	47.42	46.89	47.10
1040	AMEX	GHYG	Thu, Jun 23, 2016	48.24	48.27	47.93	48.02
1039	AMEX	GHYG	Wed, Jun 22, 2016	47.83	48.03	47.65	47.74
1038	AMEX	GHYG	Tue, Jun 21, 2016	48.10	48.11	47.85	47.90
1037	AMEX	GHYG	Mon, Jun 20, 2016	47.71	47.92	47.70	47.92
1036	AMEX	GHYG	Fri, Jun 17, 2016	47.24	47.56	47.13	47.34
1035	AMEX	GHYG	Thu, Jun 16, 2016	47.13	47.38	47.06	47.37
1034	AMEX	GHYG	Wed, Jun 15, 2016	47.45	47.48	47.20	47.20
1033	AMEX	GHYG	Tue, Jun 14, 2016	47.51	47.53	47.18	47.35
1032	AMEX	GHYG	Mon, Jun 13, 2016	47.70	47.81	47.48	47.59
1031	AMEX	GHYG	Fri, Jun 10, 2016	47.91	47.99	47.74	47.88
1030	AMEX	GHYG	Thu, Jun 9, 2016	48.09	48.18	48.00	48.00
1029	AMEX	GHYG	Wed, Jun 8, 2016	48.08	48.25	47.95	48.11
1028	AMEX	GHYG	Tue, Jun 7, 2016	47.99	48.15	47.89	47.99
1027	AMEX	GHYG	Mon, Jun 6, 2016	47.72	47.88	47.62	47.76
1026	AMEX	GHYG	Fri, Jun 3, 2016	47.32	47.63	47.32	47.50
1025	AMEX	GHYG	Thu, Jun 2, 2016	47.16	47.50	47.16	47.44
1024	AMEX	GHYG	Wed, Jun 1, 2016	47.25	47.38	47.10	47.26
1023	AMEX	GHYG	Tue, May 31, 2016	47.60	47.63	47.30	47.18
1022	AMEX	GHYG	Fri, May 27, 2016	47.65	47.65	47.14	47.14
1021	AMEX	GHYG	Thu, May 26, 2016	47.48	47.85	47.25	47.47
1020	AMEX	GHYG	Wed, May 25, 2016	47.72	47.77	47.47	47.47
1019	AMEX	GHYG	Tue, May 24, 2016	47.40	47.71	47.26	47.57
1018	AMEX	GHYG	Mon, May 23, 2016	47.25	47.36	47.12	47.25
1017	AMEX	GHYG	Fri, May 20, 2016	47.07	47.38	47.05	47.29
1016	AMEX	GHYG	Thu, May 19, 2016	46.83	47.10	46.83	47.07
1015	AMEX	GHYG	Wed, May 18, 2016	47.17	47.32	47.03	47.03
1014	AMEX	GHYG	Tue, May 17, 2016	47.22	47.30	47.06	47.10
1013	AMEX	GHYG	Mon, May 16, 2016	47.15	47.25	46.96	47.20
1012	AMEX	GHYG	Fri, May 13, 2016	47.47	47.47	46.94	46.94
1011	AMEX	GHYG	Thu, May 12, 2016	47.49	47.62	47.25	47.40
1010	AMEX	GHYG	Wed, May 11, 2016	47.36	47.62	47.23	47.49
1009	AMEX	GHYG	Tue, May 10, 2016	47.20	47.43	47.01	47.34
1008	AMEX	GHYG	Mon, May 9, 2016	47.04	47.32	47.04	47.07
1007	AMEX	GHYG	Fri, May 6, 2016	47.21	47.36	47.17	47.34
1006	AMEX	GHYG	Thu, May 5, 2016	47.43	47.50	47.30	47.40
1005	AMEX	GHYG	Wed, May 4, 2016	47.40	47.55	47.29	47.42
1004	AMEX	GHYG	Tue, May 3, 2016	47.58	47.59	47.40	47.47
1003	AMEX	GHYG	Mon, May 2, 2016	47.74	47.80	47.63	47.70
1002	AMEX	GHYG	Fri, Apr 29, 2016	47.60	47.76	47.59	47.59
1001	AMEX	GHYG	Thu, Apr 28, 2016	47.47	47.77	47.47	47.56
1000	AMEX	GHYG	Wed, Apr 27, 2016	47.37	47.76	47.37	47.58
999	AMEX	GHYG	Tue, Apr 26, 2016	47.32	47.46	47.32	47.37
998	AMEX	GHYG	Mon, Apr 25, 2016	47.27	47.36	47.14	47.14
997	AMEX	GHYG	Fri, Apr 22, 2016	47.43	47.48	47.35	47.40
996	AMEX	GHYG	Thu, Apr 21, 2016	47.53	47.63	47.32	47.47
995	AMEX	GHYG	Wed, Apr 20, 2016	47.60	47.74	47.48	47.66
994	AMEX	GHYG	Tue, Apr 19, 2016	47.46	47.54	47.34	47.38
993	AMEX	GHYG	Mon, Apr 18, 2016	47.20	47.31	47.11	47.25
992	AMEX	GHYG	Fri, Apr 15, 2016	47.06	47.15	46.71	47.08
991	AMEX	GHYG	Thu, Apr 14, 2016	46.70	47.08	46.68	47.03
990	AMEX	GHYG	Wed, Apr 13, 2016	46.86	46.97	46.65	46.85
989	AMEX	GHYG	Tue, Apr 12, 2016	46.55	46.79	46.52	46.64
988	AMEX	GHYG	Mon, Apr 11, 2016	46.64	46.64	46.50	46.60
987	AMEX	GHYG	Fri, Apr 8, 2016	46.45	46.55	46.40	46.55
986	AMEX	GHYG	Thu, Apr 7, 2016	46.38	46.38	46.09	46.20
985	AMEX	GHYG	Wed, Apr 6, 2016	46.33	46.63	46.33	46.38
984	AMEX	GHYG	Tue, Apr 5, 2016	46.10	46.10	46.10	46.16
983	AMEX	GHYG	Mon, Apr 4, 2016	45.69	46.10	45.69	46.10
982	AMEX	GHYG	Fri, Apr 1, 2016	45.90	46.21	45.90	46.06
981	AMEX	GHYG	Thu, Mar 31, 2016	46.26	46.36	46.26	46.18
980	AMEX	GHYG	Wed, Mar 30, 2016	46.00	46.25	45.98	46.12
979	AMEX	GHYG	Tue, Mar 29, 2016	45.74	45.85	45.74	46.05
978	AMEX	GHYG	Mon, Mar 28, 2016	46.04	46.04	45.53	45.58
977	AMEX	GHYG	Thu, Mar 24, 2016	45.86	45.93	45.60	45.81
976	AMEX	GHYG	Wed, Mar 23, 2016	46.18	46.19	46.07	46.08
975	AMEX	GHYG	Tue, Mar 22, 2016	46.39	46.39	45.99	46.22
974	AMEX	GHYG	Mon, Mar 21, 2016	46.55	46.55	46.22	46.35
973	AMEX	GHYG	Fri, Mar 18, 2016	46.64	46.75	46.43	46.46
972	AMEX	GHYG	Thu, Mar 17, 2016	46.38	46.55	46.30	46.41
971	AMEX	GHYG	Wed, Mar 16, 2016	45.91	46.43	45.91	46.36
970	AMEX	GHYG	Tue, Mar 15, 2016	46.16	46.22	46.10	46.13
969	AMEX	GHYG	Mon, Mar 14, 2016	46.35	46.42	46.20	46.32
968	AMEX	GHYG	Fri, Mar 11, 2016	45.90	45.90	45.90	46.43
967	AMEX	GHYG	Thu, Mar 10, 2016	45.37	45.37	45.37	45.90
966	AMEX	GHYG	Wed, Mar 9, 2016	45.35	45.49	45.30	45.37
965	AMEX	GHYG	Tue, Mar 8, 2016	45.39	45.52	45.24	45.24
964	AMEX	GHYG	Mon, Mar 7, 2016	45.15	45.62	45.15	45.62
963	AMEX	GHYG	Fri, Mar 4, 2016	45.39	45.57	45.18	45.37
962	AMEX	GHYG	Thu, Mar 3, 2016	44.70	44.70	44.70	45.13
961	AMEX	GHYG	Wed, Mar 2, 2016	44.63	44.83	44.56	44.70
960	AMEX	GHYG	Tue, Mar 1, 2016	44.20	44.85	44.20	44.73
959	AMEX	GHYG	Mon, Feb 29, 2016	43.99	44.39	43.97	44.34
958	AMEX	GHYG	Fri, Feb 26, 2016	43.90	44.00	43.90	43.97
957	AMEX	GHYG	Thu, Feb 25, 2016	43.66	43.90	43.53	43.81
956	AMEX	GHYG	Wed, Feb 24, 2016	43.24	43.75	43.24	43.75
955	AMEX	GHYG	Tue, Feb 23, 2016	43.57	43.65	43.44	43.62
954	AMEX	GHYG	Mon, Feb 22, 2016	44.00	44.00	43.58	43.73
953	AMEX	GHYG	Fri, Feb 19, 2016	43.53	43.79	43.27	43.36
952	AMEX	GHYG	Thu, Feb 18, 2016	43.49	43.54	43.18	43.22
951	AMEX	GHYG	Wed, Feb 17, 2016	43.10	43.47	43.10	43.29
950	AMEX	GHYG	Tue, Feb 16, 2016	43.10	43.36	42.83	42.96
949	AMEX	GHYG	Fri, Feb 12, 2016	42.95	43.31	42.95	43.28
948	AMEX	GHYG	Thu, Feb 11, 2016	42.87	43.20	42.67	43.00
947	AMEX	GHYG	Wed, Feb 10, 2016	44.04	44.04	43.38	43.38
946	AMEX	GHYG	Tue, Feb 9, 2016	43.35	43.72	43.34	43.53
945	AMEX	GHYG	Mon, Feb 8, 2016	43.58	43.65	43.26	43.34
944	AMEX	GHYG	Fri, Feb 5, 2016	44.15	44.17	43.85	43.96
943	AMEX	GHYG	Thu, Feb 4, 2016	44.40	44.54	44.07	44.14
942	AMEX	GHYG	Wed, Feb 3, 2016	43.90	44.69	43.87	44.28
941	AMEX	GHYG	Tue, Feb 2, 2016	44.14	44.17	43.82	43.90
940	AMEX	GHYG	Mon, Feb 1, 2016	44.10	44.20	43.81	44.16
939	AMEX	GHYG	Fri, Jan 29, 2016	44.30	44.44	43.94	43.94
938	AMEX	GHYG	Thu, Jan 28, 2016	44.00	44.22	44.00	44.21
937	AMEX	GHYG	Wed, Jan 27, 2016	44.03	44.03	43.52	43.52
936	AMEX	GHYG	Tue, Jan 26, 2016	43.84	44.01	43.70	43.81
935	AMEX	GHYG	Mon, Jan 25, 2016	43.86	43.88	43.52	43.52
934	AMEX	GHYG	Fri, Jan 22, 2016	43.46	43.92	43.46	43.76
933	AMEX	GHYG	Thu, Jan 21, 2016	43.40	43.55	42.89	43.22
932	AMEX	GHYG	Wed, Jan 20, 2016	43.15	43.48	43.00	43.33
931	AMEX	GHYG	Tue, Jan 19, 2016	44.10	44.10	43.55	43.59
930	AMEX	GHYG	Fri, Jan 15, 2016	44.87	44.87	43.71	44.04
929	AMEX	GHYG	Thu, Jan 14, 2016	44.30	44.89	44.06	44.75
928	AMEX	GHYG	Wed, Jan 13, 2016	44.77	45.30	43.76	44.06
927	AMEX	GHYG	Tue, Jan 12, 2016	44.28	44.72	44.28	44.55
926	AMEX	GHYG	Mon, Jan 11, 2016	44.36	45.01	44.20	44.20
925	AMEX	GHYG	Fri, Jan 8, 2016	44.70	44.99	44.30	44.36
924	AMEX	GHYG	Thu, Jan 7, 2016	44.59	44.86	43.90	44.55
923	AMEX	GHYG	Wed, Jan 6, 2016	44.44	44.94	44.05	44.54
922	AMEX	GHYG	Tue, Jan 5, 2016	44.63	44.75	44.02	44.44
921	AMEX	GHYG	Mon, Jan 4, 2016	44.98	45.66	44.34	44.65
920	AMEX	GHYG	Thu, Dec 31, 2015	44.89	45.12	44.34	44.62
919	AMEX	GHYG	Wed, Dec 30, 2015	44.95	45.10	44.43	44.89
918	AMEX	GHYG	Tue, Dec 29, 2015	44.71	45.83	44.71	45.01
917	AMEX	GHYG	Mon, Dec 28, 2015	44.83	45.84	44.71	44.71
916	AMEX	GHYG	Thu, Dec 24, 2015	44.85	45.64	44.80	44.89
915	AMEX	GHYG	Wed, Dec 23, 2015	44.89	45.70	44.89	45.17
914	AMEX	GHYG	Tue, Dec 22, 2015	44.61	45.19	44.50	44.89
913	AMEX	GHYG	Mon, Dec 21, 2015	44.30	45.39	44.30	44.61
912	AMEX	GHYG	Fri, Dec 18, 2015	44.75	45.21	44.38	44.38
911	AMEX	GHYG	Thu, Dec 17, 2015	45.01	45.25	44.55	44.61
910	AMEX	GHYG	Wed, Dec 16, 2015	44.81	45.34	44.68	45.01
909	AMEX	GHYG	Tue, Dec 15, 2015	45.05	45.38	44.47	44.81
908	AMEX	GHYG	Mon, Dec 14, 2015	44.30	45.15	44.19	44.80
907	AMEX	GHYG	Fri, Dec 11, 2015	43.54	45.90	43.54	44.95
906	AMEX	GHYG	Thu, Dec 10, 2015	45.80	46.00	45.69	45.69
905	AMEX	GHYG	Wed, Dec 9, 2015	45.69	46.06	45.69	45.85
904	AMEX	GHYG	Tue, Dec 8, 2015	46.66	46.66	45.59	45.69
903	AMEX	GHYG	Mon, Dec 7, 2015	46.12	46.18	45.90	46.03
902	AMEX	GHYG	Fri, Dec 4, 2015	46.38	46.60	46.08	46.28
901	AMEX	GHYG	Thu, Dec 3, 2015	46.34	46.51	46.18	46.18
900	AMEX	GHYG	Wed, Dec 2, 2015	46.22	46.76	46.10	46.13
899	AMEX	GHYG	Tue, Dec 1, 2015	46.36	46.49	46.14	46.27
898	AMEX	GHYG	Mon, Nov 30, 2015	46.60	46.73	46.16	46.64
897	AMEX	GHYG	Fri, Nov 27, 2015	46.03	46.70	46.03	46.53
896	AMEX	GHYG	Wed, Nov 25, 2015	46.40	47.23	46.10	46.12
895	AMEX	GHYG	Tue, Nov 24, 2015	46.40	46.62	46.03	46.18
894	AMEX	GHYG	Mon, Nov 23, 2015	46.53	46.70	45.79	46.14
893	AMEX	GHYG	Fri, Nov 20, 2015	46.36	46.87	46.36	46.53
892	AMEX	GHYG	Thu, Nov 19, 2015	46.54	46.85	46.36	46.36
891	AMEX	GHYG	Wed, Nov 18, 2015	46.80	47.11	46.52	46.60
890	AMEX	GHYG	Tue, Nov 17, 2015	46.64	46.88	46.49	46.49
889	AMEX	GHYG	Mon, Nov 16, 2015	46.61	46.88	46.47	46.64
888	AMEX	GHYG	Fri, Nov 13, 2015	46.85	46.88	46.57	46.61
887	AMEX	GHYG	Thu, Nov 12, 2015	47.18	47.18	46.76	46.76
886	AMEX	GHYG	Wed, Nov 11, 2015	47.01	47.18	46.97	46.97
885	AMEX	GHYG	Tue, Nov 10, 2015	47.00	47.14	46.88	47.13
884	AMEX	GHYG	Mon, Nov 9, 2015	46.95	47.29	46.95	47.03
883	AMEX	GHYG	Fri, Nov 6, 2015	47.13	47.62	47.12	47.20
882	AMEX	GHYG	Thu, Nov 5, 2015	48.29	48.29	47.58	47.58
881	AMEX	GHYG	Wed, Nov 4, 2015	48.00	48.38	47.65	48.30
880	AMEX	GHYG	Tue, Nov 3, 2015	48.05	48.25	47.67	48.15
879	AMEX	GHYG	Mon, Nov 2, 2015	47.66	48.23	47.56	47.70
878	AMEX	GHYG	Fri, Oct 30, 2015	47.67	48.39	47.67	47.80
877	AMEX	GHYG	Thu, Oct 29, 2015	47.63	48.32	47.63	47.67
876	AMEX	GHYG	Wed, Oct 28, 2015	47.84	48.18	47.57	47.80
875	AMEX	GHYG	Tue, Oct 27, 2015	47.92	48.34	47.66	47.84
874	AMEX	GHYG	Mon, Oct 26, 2015	47.92	48.40	47.81	47.95
873	AMEX	GHYG	Fri, Oct 23, 2015	47.97	48.57	47.74	48.57
872	AMEX	GHYG	Thu, Oct 22, 2015	48.14	48.36	47.77	48.18
871	AMEX	GHYG	Wed, Oct 21, 2015	48.20	48.64	48.07	48.23
870	AMEX	GHYG	Tue, Oct 20, 2015	48.55	48.55	48.06	48.20
869	AMEX	GHYG	Mon, Oct 19, 2015	48.20	48.45	48.06	48.42
868	AMEX	GHYG	Fri, Oct 16, 2015	48.33	48.50	48.16	48.30
867	AMEX	GHYG	Thu, Oct 15, 2015	48.21	48.30	47.74	48.23
866	AMEX	GHYG	Wed, Oct 14, 2015	48.28	48.50	47.76	48.01
865	AMEX	GHYG	Tue, Oct 13, 2015	47.63	48.32	47.63	48.21
864	AMEX	GHYG	Mon, Oct 12, 2015	48.05	48.20	47.30	47.83
863	AMEX	GHYG	Fri, Oct 9, 2015	47.80	48.11	47.71	47.90
862	AMEX	GHYG	Thu, Oct 8, 2015	48.41	48.41	47.30	47.61
861	AMEX	GHYG	Wed, Oct 7, 2015	47.88	47.88	47.27	47.57
860	AMEX	GHYG	Tue, Oct 6, 2015	46.90	47.29	46.67	47.29
859	AMEX	GHYG	Mon, Oct 5, 2015	46.38	47.02	46.38	46.70
858	AMEX	GHYG	Fri, Oct 2, 2015	46.50	46.61	46.24	46.50
857	AMEX	GHYG	Thu, Oct 1, 2015	46.40	46.80	46.40	46.73
856	AMEX	GHYG	Wed, Sep 30, 2015	46.65	46.98	46.64	46.71
855	AMEX	GHYG	Tue, Sep 29, 2015	47.00	47.00	46.58	46.65
854	AMEX	GHYG	Mon, Sep 28, 2015	47.21	47.41	46.76	47.00
853	AMEX	GHYG	Fri, Sep 25, 2015	47.50	47.64	47.27	47.47
852	AMEX	GHYG	Thu, Sep 24, 2015	47.93	47.93	47.47	47.61
851	AMEX	GHYG	Wed, Sep 23, 2015	47.83	48.07	47.60	47.73
850	AMEX	GHYG	Tue, Sep 22, 2015	48.08	48.08	47.70	47.82
849	AMEX	GHYG	Mon, Sep 21, 2015	48.12	48.29	47.94	48.27
848	AMEX	GHYG	Fri, Sep 18, 2015	48.59	48.59	48.00	48.24
847	AMEX	GHYG	Thu, Sep 17, 2015	48.30	48.58	47.94	48.31
846	AMEX	GHYG	Wed, Sep 16, 2015	48.37	48.60	48.21	48.42
845	AMEX	GHYG	Tue, Sep 15, 2015	48.60	48.60	48.26	48.30
844	AMEX	GHYG	Mon, Sep 14, 2015	47.87	48.55	47.87	48.42
843	AMEX	GHYG	Fri, Sep 11, 2015	48.36	48.73	48.22	48.73
842	AMEX	GHYG	Thu, Sep 10, 2015	48.20	48.76	48.17	48.50
841	AMEX	GHYG	Wed, Sep 9, 2015	47.98	48.56	47.98	48.56
840	AMEX	GHYG	Tue, Sep 8, 2015	47.75	48.20	47.75	48.20
839	AMEX	GHYG	Fri, Sep 4, 2015	47.58	47.74	47.45	47.59
838	AMEX	GHYG	Thu, Sep 3, 2015	47.30	47.65	47.30	47.43
837	AMEX	GHYG	Wed, Sep 2, 2015	46.35	47.64	46.35	47.14
836	AMEX	GHYG	Tue, Sep 1, 2015	47.15	47.45	47.09	47.12
835	AMEX	GHYG	Mon, Aug 31, 2015	47.31	47.99	47.20	47.48
834	AMEX	GHYG	Fri, Aug 28, 2015	46.71	48.02	46.71	47.31
833	AMEX	GHYG	Thu, Aug 27, 2015	47.40	47.94	47.20	47.70
832	AMEX	GHYG	Wed, Aug 26, 2015	47.80	48.05	47.16	47.61
831	AMEX	GHYG	Tue, Aug 25, 2015	47.79	47.88	47.13	47.30
830	AMEX	GHYG	Mon, Aug 24, 2015	47.30	47.68	45.97	46.83
829	AMEX	GHYG	Fri, Aug 21, 2015	47.64	48.37	47.64	47.75
828	AMEX	GHYG	Thu, Aug 20, 2015	47.80	50.38	47.74	47.93
827	AMEX	GHYG	Wed, Aug 19, 2015	48.46	48.46	47.88	48.07
826	AMEX	GHYG	Tue, Aug 18, 2015	47.94	48.20	47.89	48.05
825	AMEX	GHYG	Mon, Aug 17, 2015	48.69	48.69	47.90	48.02
824	AMEX	GHYG	Fri, Aug 14, 2015	48.84	48.84	48.25	48.57
823	AMEX	GHYG	Thu, Aug 13, 2015	48.10	48.59	48.00	48.36
822	AMEX	GHYG	Wed, Aug 12, 2015	47.95	48.44	47.93	48.20
821	AMEX	GHYG	Tue, Aug 11, 2015	48.08	48.70	48.08	48.23
820	AMEX	GHYG	Mon, Aug 10, 2015	48.09	48.76	48.05	48.25
819	AMEX	GHYG	Fri, Aug 7, 2015	48.30	48.48	48.05	48.09
818	AMEX	GHYG	Thu, Aug 6, 2015	48.77	48.87	48.25	48.30
817	AMEX	GHYG	Wed, Aug 5, 2015	48.28	48.63	48.27	48.27
816	AMEX	GHYG	Tue, Aug 4, 2015	48.44	48.72	48.21	48.21
815	AMEX	GHYG	Mon, Aug 3, 2015	48.60	48.60	48.21	48.39
814	AMEX	GHYG	Fri, Jul 31, 2015	48.80	48.94	48.60	48.72
813	AMEX	GHYG	Thu, Jul 30, 2015	48.50	48.92	48.47	48.50
812	AMEX	GHYG	Wed, Jul 29, 2015	48.44	48.63	48.34	48.58
811	AMEX	GHYG	Tue, Jul 28, 2015	48.25	49.00	48.18	48.44
810	AMEX	GHYG	Mon, Jul 27, 2015	48.29	49.16	48.24	48.25
809	AMEX	GHYG	Fri, Jul 24, 2015	48.78	48.85	48.29	48.29
808	AMEX	GHYG	Thu, Jul 23, 2015	48.61	49.15	48.50	48.50
807	AMEX	GHYG	Wed, Jul 22, 2015	49.18	49.23	48.46	48.50
806	AMEX	GHYG	Tue, Jul 21, 2015	49.22	49.43	49.00	49.43
805	AMEX	GHYG	Mon, Jul 20, 2015	49.54	49.54	49.00	49.34
804	AMEX	GHYG	Fri, Jul 17, 2015	49.25	49.49	49.00	49.36
803	AMEX	GHYG	Thu, Jul 16, 2015	49.01	49.27	49.00	49.25
802	AMEX	GHYG	Wed, Jul 15, 2015	49.54	49.71	49.10	49.55
801	AMEX	GHYG	Tue, Jul 14, 2015	49.21	49.64	49.15	49.59
800	AMEX	GHYG	Mon, Jul 13, 2015	49.61	49.65	49.15	49.65
799	AMEX	GHYG	Fri, Jul 10, 2015	49.43	49.73	48.94	49.61
798	AMEX	GHYG	Thu, Jul 9, 2015	49.20	49.29	48.70	49.14
797	AMEX	GHYG	Wed, Jul 8, 2015	48.90	49.20	48.58	48.61
796	AMEX	GHYG	Tue, Jul 7, 2015	49.00	49.25	48.54	49.12
795	AMEX	GHYG	Mon, Jul 6, 2015	48.85	49.46	48.70	49.15
794	AMEX	GHYG	Thu, Jul 2, 2015	49.43	49.43	49.15	49.35
793	AMEX	GHYG	Wed, Jul 1, 2015	49.70	49.70	49.04	49.54
792	AMEX	GHYG	Tue, Jun 30, 2015	49.05	49.78	49.03	49.55
791	AMEX	GHYG	Mon, Jun 29, 2015	49.75	49.75	48.96	49.23
790	AMEX	GHYG	Fri, Jun 26, 2015	50.34	50.34	49.89	49.90
789	AMEX	GHYG	Thu, Jun 25, 2015	50.12	50.19	49.71	49.87
788	AMEX	GHYG	Wed, Jun 24, 2015	49.90	50.16	49.64	50.12
787	AMEX	GHYG	Tue, Jun 23, 2015	49.98	49.98	49.96	49.96
786	AMEX	GHYG	Mon, Jun 22, 2015	49.91	50.28	49.91	50.20
785	AMEX	GHYG	Fri, Jun 19, 2015	50.15	50.18	49.80	49.92
784	AMEX	GHYG	Thu, Jun 18, 2015	49.80	49.98	49.80	49.87
783	AMEX	GHYG	Wed, Jun 17, 2015	49.80	49.97	49.59	49.76
782	AMEX	GHYG	Tue, Jun 16, 2015	49.84	49.86	49.63	49.86
781	AMEX	GHYG	Mon, Jun 15, 2015	49.77	49.99	49.75	49.82
780	AMEX	GHYG	Fri, Jun 12, 2015	50.17	50.20	49.90	49.90
779	AMEX	GHYG	Thu, Jun 11, 2015	50.00	50.00	49.83	49.85
778	AMEX	GHYG	Wed, Jun 10, 2015	50.19	50.24	49.69	50.24
777	AMEX	GHYG	Tue, Jun 9, 2015	49.90	50.11	49.64	50.11
776	AMEX	GHYG	Mon, Jun 8, 2015	50.29	50.29	49.82	50.13
775	AMEX	GHYG	Fri, Jun 5, 2015	50.17	50.21	50.10	50.15
774	AMEX	GHYG	Thu, Jun 4, 2015	50.73	50.73	50.38	50.41
773	AMEX	GHYG	Wed, Jun 3, 2015	50.73	50.73	50.41	50.49
772	AMEX	GHYG	Tue, Jun 2, 2015	50.40	50.50	50.11	50.48
771	AMEX	GHYG	Mon, Jun 1, 2015	50.49	50.49	50.12	50.30
770	AMEX	GHYG	Fri, May 29, 2015	50.18	50.72	50.18	50.36
769	AMEX	GHYG	Thu, May 28, 2015	50.26	50.48	50.25	50.48
768	AMEX	GHYG	Wed, May 27, 2015	50.07	50.49	50.07	50.49
767	AMEX	GHYG	Tue, May 26, 2015	50.51	50.51	50.05	50.20
766	AMEX	GHYG	Fri, May 22, 2015	50.55	50.78	50.24	50.68
765	AMEX	GHYG	Thu, May 21, 2015	50.49	50.57	50.31	50.44
764	AMEX	GHYG	Wed, May 20, 2015	50.37	50.62	50.25	50.45
763	AMEX	GHYG	Tue, May 19, 2015	50.63	50.68	50.25	50.54
762	AMEX	GHYG	Mon, May 18, 2015	50.42	50.88	50.37	50.78
761	AMEX	GHYG	Fri, May 15, 2015	50.68	50.88	50.42	50.88
760	AMEX	GHYG	Thu, May 14, 2015	50.68	50.69	50.34	50.58
759	AMEX	GHYG	Wed, May 13, 2015	50.49	50.51	50.21	50.34
758	AMEX	GHYG	Tue, May 12, 2015	50.01	50.41	50.01	50.35
757	AMEX	GHYG	Mon, May 11, 2015	50.41	50.55	50.06	50.06
756	AMEX	GHYG	Fri, May 8, 2015	50.20	50.60	50.20	50.26
755	AMEX	GHYG	Thu, May 7, 2015	50.29	50.44	50.20	50.25
754	AMEX	GHYG	Wed, May 6, 2015	50.29	50.46	50.26	50.46
753	AMEX	GHYG	Tue, May 5, 2015	50.11	50.44	50.11	50.44
752	AMEX	GHYG	Mon, May 4, 2015	50.40	50.42	50.15	50.15
751	AMEX	GHYG	Fri, May 1, 2015	50.39	50.46	50.10	50.16
750	AMEX	GHYG	Thu, Apr 30, 2015	50.70	50.85	50.29	50.57
749	AMEX	GHYG	Wed, Apr 29, 2015	50.41	50.80	50.41	50.77
748	AMEX	GHYG	Tue, Apr 28, 2015	50.37	50.63	50.26	50.52
747	AMEX	GHYG	Mon, Apr 27, 2015	50.80	50.80	50.32	50.32
746	AMEX	GHYG	Fri, Apr 24, 2015	50.26	50.46	50.19	50.30
745	AMEX	GHYG	Thu, Apr 23, 2015	50.24	50.49	50.14	50.25
744	AMEX	GHYG	Wed, Apr 22, 2015	51.18	51.18	49.90	50.21
743	AMEX	GHYG	Tue, Apr 21, 2015	50.09	50.15	49.94	50.10
742	AMEX	GHYG	Mon, Apr 20, 2015	50.07	50.20	49.75	50.15
741	AMEX	GHYG	Fri, Apr 17, 2015	49.81	50.00	49.76	50.00
740	AMEX	GHYG	Thu, Apr 16, 2015	50.65	50.65	49.82	49.92
739	AMEX	GHYG	Wed, Apr 15, 2015	49.94	50.02	49.82	49.96
738	AMEX	GHYG	Tue, Apr 14, 2015	49.73	49.94	49.70	49.81
737	AMEX	GHYG	Mon, Apr 13, 2015	48.81	49.90	48.81	49.73
736	AMEX	GHYG	Fri, Apr 10, 2015	49.80	49.85	49.53	49.73
735	AMEX	GHYG	Thu, Apr 9, 2015	49.73	50.00	49.53	49.87
734	AMEX	GHYG	Wed, Apr 8, 2015	49.61	49.96	49.61	49.73
733	AMEX	GHYG	Tue, Apr 7, 2015	49.77	49.95	49.63	49.72
732	AMEX	GHYG	Mon, Apr 6, 2015	49.96	49.98	49.58	49.79
731	AMEX	GHYG	Thu, Apr 2, 2015	49.85	49.86	49.39	49.50
730	AMEX	GHYG	Wed, Apr 1, 2015	49.23	49.63	49.23	49.63
729	AMEX	GHYG	Tue, Mar 31, 2015	49.38	49.73	49.38	49.45
728	AMEX	GHYG	Mon, Mar 30, 2015	49.82	49.87	49.46	49.55
727	AMEX	GHYG	Fri, Mar 27, 2015	49.62	49.99	49.57	49.60
726	AMEX	GHYG	Thu, Mar 26, 2015	49.76	49.82	49.53	49.62
725	AMEX	GHYG	Wed, Mar 25, 2015	49.80	49.80	49.47	49.57
724	AMEX	GHYG	Tue, Mar 24, 2015	49.72	49.74	49.55	49.67
723	AMEX	GHYG	Mon, Mar 23, 2015	49.70	49.77	49.14	49.52
722	AMEX	GHYG	Fri, Mar 20, 2015	49.41	49.94	49.36	49.86
721	AMEX	GHYG	Thu, Mar 19, 2015	50.15	50.15	49.10	49.84
720	AMEX	GHYG	Wed, Mar 18, 2015	49.28	50.00	49.26	50.00
719	AMEX	GHYG	Tue, Mar 17, 2015	48.61	49.64	48.61	49.60
718	AMEX	GHYG	Mon, Mar 16, 2015	49.99	49.99	49.31	49.70
717	AMEX	GHYG	Fri, Mar 13, 2015	50.00	50.00	49.23	49.92
716	AMEX	GHYG	Thu, Mar 12, 2015	49.33	50.79	49.32	50.00
715	AMEX	GHYG	Wed, Mar 11, 2015	49.28	49.72	49.28	49.68
714	AMEX	GHYG	Tue, Mar 10, 2015	49.64	50.10	49.20	49.60
713	AMEX	GHYG	Mon, Mar 9, 2015	49.96	50.62	49.56	49.56
712	AMEX	GHYG	Fri, Mar 6, 2015	50.37	50.62	49.96	50.17
711	AMEX	GHYG	Thu, Mar 5, 2015	51.10	51.12	50.82	50.86
710	AMEX	GHYG	Wed, Mar 4, 2015	50.17	50.99	50.17	50.71
709	AMEX	GHYG	Tue, Mar 3, 2015	51.65	51.65	50.40	51.08
708	AMEX	GHYG	Mon, Mar 2, 2015	51.27	51.30	51.01	51.12
707	AMEX	GHYG	Fri, Feb 27, 2015	50.52	51.58	50.52	51.38
706	AMEX	GHYG	Thu, Feb 26, 2015	51.07	51.40	51.07	51.34
705	AMEX	GHYG	Wed, Feb 25, 2015	50.86	51.32	50.56	51.06
704	AMEX	GHYG	Tue, Feb 24, 2015	51.23	51.23	50.40	50.63
703	AMEX	GHYG	Mon, Feb 23, 2015	51.74	51.74	50.85	51.01
702	AMEX	GHYG	Fri, Feb 20, 2015	49.85	51.10	49.85	51.10
701	AMEX	GHYG	Thu, Feb 19, 2015	51.39	52.00	50.67	50.75
700	AMEX	GHYG	Wed, Feb 18, 2015	51.19	52.22	50.55	50.60
699	AMEX	GHYG	Tue, Feb 17, 2015	50.63	51.00	50.63	50.85
698	AMEX	GHYG	Fri, Feb 13, 2015	50.99	51.08	50.52	50.69
697	AMEX	GHYG	Thu, Feb 12, 2015	50.93	50.99	50.61	50.93
696	AMEX	GHYG	Wed, Feb 11, 2015	50.00	51.00	50.00	50.90
695	AMEX	GHYG	Tue, Feb 10, 2015	49.70	50.96	49.53	50.80
694	AMEX	GHYG	Mon, Feb 9, 2015	50.27	50.27	49.76	50.15
693	AMEX	GHYG	Fri, Feb 6, 2015	50.46	50.46	49.75	50.27
692	AMEX	GHYG	Thu, Feb 5, 2015	49.94	50.10	49.73	50.10
691	AMEX	GHYG	Wed, Feb 4, 2015	49.37	50.34	49.37	49.61
690	AMEX	GHYG	Tue, Feb 3, 2015	49.93	50.08	49.11	49.60
689	AMEX	GHYG	Mon, Feb 2, 2015	48.82	49.79	48.70	49.50
688	AMEX	GHYG	Fri, Jan 30, 2015	50.37	50.83	49.18	49.66
687	AMEX	GHYG	Thu, Jan 29, 2015	49.08	49.50	48.90	49.23
686	AMEX	GHYG	Wed, Jan 28, 2015	49.17	49.48	49.02	49.03
685	AMEX	GHYG	Tue, Jan 27, 2015	48.85	49.50	48.85	49.11
684	AMEX	GHYG	Mon, Jan 26, 2015	49.32	49.36	48.85	49.13
683	AMEX	GHYG	Fri, Jan 23, 2015	48.69	49.45	48.69	49.32
682	AMEX	GHYG	Thu, Jan 22, 2015	49.44	49.60	48.95	49.21
681	AMEX	GHYG	Wed, Jan 21, 2015	48.86	49.63	48.86	49.27
680	AMEX	GHYG	Tue, Jan 20, 2015	49.15	49.53	49.10	49.13
679	AMEX	GHYG	Fri, Jan 16, 2015	49.51	49.52	48.77	49.22
678	AMEX	GHYG	Thu, Jan 15, 2015	49.37	49.55	48.96	49.29
677	AMEX	GHYG	Wed, Jan 14, 2015	49.27	49.87	49.26	49.37
676	AMEX	GHYG	Tue, Jan 13, 2015	49.48	49.79	49.48	49.58
675	AMEX	GHYG	Mon, Jan 12, 2015	49.48	49.73	49.34	49.47
674	AMEX	GHYG	Fri, Jan 9, 2015	50.00	50.00	49.47	49.69
673	AMEX	GHYG	Thu, Jan 8, 2015	49.75	50.03	49.32	49.79
672	AMEX	GHYG	Wed, Jan 7, 2015	49.04	49.63	49.04	49.47
671	AMEX	GHYG	Tue, Jan 6, 2015	49.50	49.51	49.16	49.36
670	AMEX	GHYG	Mon, Jan 5, 2015	50.15	50.15	49.30	49.51
669	AMEX	GHYG	Fri, Jan 2, 2015	49.86	50.09	49.65	49.85
668	AMEX	GHYG	Wed, Dec 31, 2014	50.25	50.25	49.61	49.74
667	AMEX	GHYG	Tue, Dec 30, 2014	50.63	50.63	49.70	49.75
666	AMEX	GHYG	Mon, Dec 29, 2014	51.50	51.50	49.61	51.06
665	AMEX	GHYG	Fri, Dec 26, 2014	50.15	50.15	49.74	49.83
664	AMEX	GHYG	Wed, Dec 24, 2014	50.24	50.29	49.64	49.82
663	AMEX	GHYG	Tue, Dec 23, 2014	50.04	50.35	49.61	49.94
662	AMEX	GHYG	Mon, Dec 22, 2014	49.34	50.37	49.34	50.00
661	AMEX	GHYG	Fri, Dec 19, 2014	51.52	51.52	49.78	50.27
660	AMEX	GHYG	Thu, Dec 18, 2014	49.76	50.42	49.76	49.88
659	AMEX	GHYG	Wed, Dec 17, 2014	49.30	49.93	48.83	49.79
658	AMEX	GHYG	Tue, Dec 16, 2014	49.20	49.45	48.90	48.90
657	AMEX	GHYG	Mon, Dec 15, 2014	49.50	49.71	49.25	49.58
656	AMEX	GHYG	Fri, Dec 12, 2014	49.90	50.18	49.57	49.78
655	AMEX	GHYG	Thu, Dec 11, 2014	49.34	50.37	49.34	49.85
654	AMEX	GHYG	Wed, Dec 10, 2014	50.35	50.36	50.00	50.09
653	AMEX	GHYG	Tue, Dec 9, 2014	50.26	51.15	50.24	50.49
652	AMEX	GHYG	Mon, Dec 8, 2014	50.40	50.90	50.32	50.90
651	AMEX	GHYG	Fri, Dec 5, 2014	50.52	50.81	50.44	50.62
650	AMEX	GHYG	Thu, Dec 4, 2014	50.83	50.83	50.48	50.83
649	AMEX	GHYG	Wed, Dec 3, 2014	50.94	50.94	50.45	50.60
648	AMEX	GHYG	Tue, Dec 2, 2014	50.62	50.76	50.49	50.51
647	AMEX	GHYG	Mon, Dec 1, 2014	50.85	51.03	50.71	50.72
646	AMEX	GHYG	Fri, Nov 28, 2014	49.98	51.43	48.50	50.90
645	AMEX	GHYG	Wed, Nov 26, 2014	51.40	51.63	51.35	51.55
644	AMEX	GHYG	Tue, Nov 25, 2014	51.76	51.81	51.30	51.30
643	AMEX	GHYG	Mon, Nov 24, 2014	51.32	51.50	51.32	51.33
642	AMEX	GHYG	Fri, Nov 21, 2014	51.75	51.76	51.19	51.45
641	AMEX	GHYG	Thu, Nov 20, 2014	51.38	51.48	51.21	51.41
640	AMEX	GHYG	Wed, Nov 19, 2014	51.50	51.53	51.26	51.43
639	AMEX	GHYG	Tue, Nov 18, 2014	51.50	51.88	51.40	51.88
638	AMEX	GHYG	Mon, Nov 17, 2014	51.14	51.50	51.14	51.20
637	AMEX	GHYG	Fri, Nov 14, 2014	51.64	51.80	51.39	51.53
636	AMEX	GHYG	Thu, Nov 13, 2014	51.74	51.85	51.69	51.70
635	AMEX	GHYG	Wed, Nov 12, 2014	51.95	51.95	51.74	51.74
634	AMEX	GHYG	Tue, Nov 11, 2014	51.83	52.10	51.60	51.79
633	AMEX	GHYG	Mon, Nov 10, 2014	51.94	52.11	51.64	51.72
632	AMEX	GHYG	Fri, Nov 7, 2014	51.75	51.83	51.67	51.79
631	AMEX	GHYG	Thu, Nov 6, 2014	51.66	51.84	51.60	51.76
630	AMEX	GHYG	Wed, Nov 5, 2014	51.89	51.89	51.66	51.77
629	AMEX	GHYG	Tue, Nov 4, 2014	51.80	51.83	51.67	51.67
628	AMEX	GHYG	Mon, Nov 3, 2014	52.04	52.04	51.76	51.86
627	AMEX	GHYG	Fri, Oct 31, 2014	52.11	52.11	51.95	52.02
626	AMEX	GHYG	Thu, Oct 30, 2014	52.45	52.45	51.91	52.02
625	AMEX	GHYG	Wed, Oct 29, 2014	52.42	52.43	51.90	51.90
624	AMEX	GHYG	Tue, Oct 28, 2014	52.57	52.57	52.28	52.47
623	AMEX	GHYG	Mon, Oct 27, 2014	52.32	52.41	52.20	52.40
622	AMEX	GHYG	Fri, Oct 24, 2014	52.34	52.38	52.25	52.38
621	AMEX	GHYG	Thu, Oct 23, 2014	52.21	52.36	52.20	52.31
620	AMEX	GHYG	Wed, Oct 22, 2014	52.53	52.53	52.07	52.14
619	AMEX	GHYG	Tue, Oct 21, 2014	52.10	52.33	52.02	52.32
618	AMEX	GHYG	Mon, Oct 20, 2014	52.08	52.09	51.69	52.02
617	AMEX	GHYG	Fri, Oct 17, 2014	51.40	51.82	51.39	51.72
616	AMEX	GHYG	Thu, Oct 16, 2014	51.27	51.37	50.53	51.26
615	AMEX	GHYG	Wed, Oct 15, 2014	51.38	51.41	51.11	51.26
614	AMEX	GHYG	Tue, Oct 14, 2014	51.80	51.80	50.97	51.42
613	AMEX	GHYG	Mon, Oct 13, 2014	51.42	51.71	51.42	51.54
612	AMEX	GHYG	Fri, Oct 10, 2014	51.66	51.76	51.44	51.44
611	AMEX	GHYG	Thu, Oct 9, 2014	51.92	51.92	51.68	51.82
610	AMEX	GHYG	Wed, Oct 8, 2014	52.05	52.19	51.81	51.91
609	AMEX	GHYG	Tue, Oct 7, 2014	52.16	52.60	51.99	52.04
608	AMEX	GHYG	Mon, Oct 6, 2014	52.00	52.16	51.89	51.94
607	AMEX	GHYG	Fri, Oct 3, 2014	51.82	51.93	51.72	51.90
606	AMEX	GHYG	Thu, Oct 2, 2014	51.70	51.89	51.63	51.82
605	AMEX	GHYG	Wed, Oct 1, 2014	51.81	51.81	51.51	51.67
604	AMEX	GHYG	Tue, Sep 30, 2014	51.78	51.99	51.63	51.99
603	AMEX	GHYG	Mon, Sep 29, 2014	51.88	51.93	51.54	51.78
602	AMEX	GHYG	Fri, Sep 26, 2014	51.94	52.00	51.70	51.88
601	AMEX	GHYG	Thu, Sep 25, 2014	52.27	52.27	51.97	51.99
600	AMEX	GHYG	Wed, Sep 24, 2014	52.49	52.61	52.27	52.27
599	AMEX	GHYG	Tue, Sep 23, 2014	52.63	52.77	52.38	52.44
598	AMEX	GHYG	Mon, Sep 22, 2014	52.43	52.71	52.43	52.52
597	AMEX	GHYG	Fri, Sep 19, 2014	52.63	52.73	52.57	52.68
596	AMEX	GHYG	Thu, Sep 18, 2014	52.39	52.78	52.39	52.60
595	AMEX	GHYG	Wed, Sep 17, 2014	52.53	52.78	52.44	52.65
594	AMEX	GHYG	Tue, Sep 16, 2014	52.42	52.68	52.38	52.54
593	AMEX	GHYG	Mon, Sep 15, 2014	52.68	52.68	52.49	52.50
592	AMEX	GHYG	Fri, Sep 12, 2014	52.63	52.76	52.42	52.67
591	AMEX	GHYG	Thu, Sep 11, 2014	52.80	52.80	52.57	52.57
590	AMEX	GHYG	Wed, Sep 10, 2014	52.90	52.90	52.69	52.70
589	AMEX	GHYG	Tue, Sep 9, 2014	52.85	52.92	52.76	52.80
588	AMEX	GHYG	Mon, Sep 8, 2014	52.94	53.10	52.78	52.93
587	AMEX	GHYG	Fri, Sep 5, 2014	52.99	53.08	52.91	53.05
586	AMEX	GHYG	Thu, Sep 4, 2014	53.17	53.27	52.91	52.97
585	AMEX	GHYG	Wed, Sep 3, 2014	53.16	53.47	53.16	53.28
584	AMEX	GHYG	Tue, Sep 2, 2014	53.27	53.50	53.00	53.22
583	AMEX	GHYG	Fri, Aug 29, 2014	53.75	53.79	53.56	53.66
582	AMEX	GHYG	Thu, Aug 28, 2014	53.68	53.85	53.55	53.56
581	AMEX	GHYG	Wed, Aug 27, 2014	53.70	53.86	53.68	53.76
580	AMEX	GHYG	Tue, Aug 26, 2014	53.66	53.87	53.66	53.68
579	AMEX	GHYG	Mon, Aug 25, 2014	53.67	53.83	53.67	53.76
578	AMEX	GHYG	Fri, Aug 22, 2014	53.75	53.88	53.65	53.69
577	AMEX	GHYG	Thu, Aug 21, 2014	53.78	53.78	53.60	53.73
576	AMEX	GHYG	Wed, Aug 20, 2014	53.82	53.83	53.69	53.78
575	AMEX	GHYG	Tue, Aug 19, 2014	53.78	53.79	53.58	53.76
574	AMEX	GHYG	Mon, Aug 18, 2014	53.51	53.73	53.51	53.59
573	AMEX	GHYG	Fri, Aug 15, 2014	54.69	54.69	53.27	53.64
572	AMEX	GHYG	Thu, Aug 14, 2014	53.53	53.56	53.53	53.56
571	AMEX	GHYG	Wed, Aug 13, 2014	52.07	53.45	52.07	53.43
570	AMEX	GHYG	Tue, Aug 12, 2014	52.14	53.39	52.14	53.13
569	AMEX	GHYG	Mon, Aug 11, 2014	53.13	53.35	53.01	53.22
568	AMEX	GHYG	Fri, Aug 8, 2014	53.02	53.07	52.80	53.02
567	AMEX	GHYG	Thu, Aug 7, 2014	53.16	53.20	52.50	53.07
566	AMEX	GHYG	Wed, Aug 6, 2014	53.54	53.54	52.19	53.00
565	AMEX	GHYG	Tue, Aug 5, 2014	53.18	53.18	52.56	52.99
564	AMEX	GHYG	Mon, Aug 4, 2014	53.04	53.21	52.63	53.05
563	AMEX	GHYG	Fri, Aug 1, 2014	53.00	54.00	52.66	52.99
562	AMEX	GHYG	Thu, Jul 31, 2014	53.77	53.91	53.40	53.57
561	AMEX	GHYG	Wed, Jul 30, 2014	54.20	54.20	53.85	53.85
560	AMEX	GHYG	Tue, Jul 29, 2014	53.81	54.22	53.81	54.00
559	AMEX	GHYG	Mon, Jul 28, 2014	54.01	54.24	53.92	53.97
558	AMEX	GHYG	Fri, Jul 25, 2014	54.15	54.18	54.00	54.16
557	AMEX	GHYG	Thu, Jul 24, 2014	54.57	54.57	53.77	54.15
556	AMEX	GHYG	Wed, Jul 23, 2014	54.16	54.46	54.16	54.19
555	AMEX	GHYG	Fri, Jul 18, 2014	54.15	54.35	54.00	54.20
554	AMEX	GHYG	Thu, Jul 17, 2014	54.11	54.36	54.05	54.19
553	AMEX	GHYG	Wed, Jul 16, 2014	54.38	54.38	54.20	54.31
552	AMEX	GHYG	Tue, Jul 15, 2014	54.45	54.47	54.20	54.37
551	AMEX	GHYG	Mon, Jul 14, 2014	54.59	54.64	54.26	54.36
550	AMEX	GHYG	Fri, Jul 11, 2014	54.50	54.64	54.27	54.27
549	AMEX	GHYG	Thu, Jul 10, 2014	54.20	54.51	54.20	54.41
548	AMEX	GHYG	Wed, Jul 9, 2014	54.62	54.66	54.44	54.44
547	AMEX	GHYG	Tue, Jul 8, 2014	54.50	54.65	54.41	54.63
546	AMEX	GHYG	Mon, Jul 7, 2014	54.51	54.68	54.40	54.67
545	AMEX	GHYG	Thu, Jul 3, 2014	54.66	54.67	54.55	54.65
544	AMEX	GHYG	Wed, Jul 2, 2014	54.73	54.73	54.48	54.70
543	AMEX	GHYG	Tue, Jul 1, 2014	54.85	54.85	54.66	54.71
542	AMEX	GHYG	Mon, Jun 30, 2014	54.53	54.91	54.53	54.89
541	AMEX	GHYG	Fri, Jun 27, 2014	54.71	54.86	54.70	54.85
540	AMEX	GHYG	Thu, Jun 26, 2014	54.85	54.99	54.65	54.85
539	AMEX	GHYG	Wed, Jun 25, 2014	55.17	55.17	54.62	54.74
538	AMEX	GHYG	Tue, Jun 24, 2014	54.89	54.89	54.62	54.86
537	AMEX	GHYG	Mon, Jun 23, 2014	54.85	54.87	54.60	54.87
536	AMEX	GHYG	Fri, Jun 20, 2014	54.80	54.87	54.54	54.87
535	AMEX	GHYG	Thu, Jun 19, 2014	54.84	54.85	54.78	54.84
534	AMEX	GHYG	Wed, Jun 18, 2014	54.78	54.81	54.48	54.74
533	AMEX	GHYG	Tue, Jun 17, 2014	55.66	55.66	54.48	54.66
532	AMEX	GHYG	Mon, Jun 16, 2014	54.94	55.04	54.62	54.69
531	AMEX	GHYG	Fri, Jun 13, 2014	54.70	54.84	54.48	54.66
530	AMEX	GHYG	Thu, Jun 12, 2014	54.62	54.86	54.55	54.55
529	AMEX	GHYG	Wed, Jun 11, 2014	54.55	54.63	54.45	54.61
528	AMEX	GHYG	Tue, Jun 10, 2014	55.56	55.56	54.50	54.62
527	AMEX	GHYG	Mon, Jun 9, 2014	54.62	54.64	54.33	54.63
526	AMEX	GHYG	Fri, Jun 6, 2014	54.58	54.78	54.55	54.64
525	AMEX	GHYG	Thu, Jun 5, 2014	54.26	54.66	54.26	54.55
524	AMEX	GHYG	Wed, Jun 4, 2014	54.25	54.56	54.25	54.43
523	AMEX	GHYG	Tue, Jun 3, 2014	54.43	54.44	54.07	54.42
522	AMEX	GHYG	Mon, Jun 2, 2014	54.50	54.55	54.35	54.37
521	AMEX	GHYG	Fri, May 30, 2014	54.46	54.72	54.33	54.60
520	AMEX	GHYG	Thu, May 29, 2014	54.22	54.65	54.21	54.56
519	AMEX	GHYG	Wed, May 28, 2014	54.58	54.58	54.37	54.40
518	AMEX	GHYG	Tue, May 27, 2014	54.51	54.54	54.40	54.45
517	AMEX	GHYG	Fri, May 23, 2014	54.41	54.50	54.22	54.33
516	AMEX	GHYG	Thu, May 22, 2014	54.57	54.57	54.22	54.39
515	AMEX	GHYG	Wed, May 21, 2014	54.60	54.60	54.25	54.42
514	AMEX	GHYG	Tue, May 20, 2014	54.48	54.51	54.26	54.43
513	AMEX	GHYG	Mon, May 19, 2014	54.54	54.54	54.33	54.43
512	AMEX	GHYG	Fri, May 16, 2014	54.36	54.49	54.34	54.35
511	AMEX	GHYG	Thu, May 15, 2014	54.45	54.51	54.25	54.48
510	AMEX	GHYG	Wed, May 14, 2014	54.63	54.63	54.30	54.48
509	AMEX	GHYG	Tue, May 13, 2014	54.55	54.55	54.28	54.42
508	AMEX	GHYG	Mon, May 12, 2014	54.47	54.66	54.39	54.42
507	AMEX	GHYG	Fri, May 9, 2014	54.41	54.43	54.33	54.38
506	AMEX	GHYG	Thu, May 8, 2014	54.45	54.52	54.45	54.51
505	AMEX	GHYG	Wed, May 7, 2014	54.52	54.58	54.44	54.44
504	AMEX	GHYG	Tue, May 6, 2014	54.67	54.67	54.40	54.45
503	AMEX	GHYG	Mon, May 5, 2014	54.75	54.75	54.23	54.36
502	AMEX	GHYG	Fri, May 2, 2014	54.59	54.60	54.23	54.40
501	AMEX	GHYG	Thu, May 1, 2014	54.44	54.56	54.22	54.26
500	AMEX	GHYG	Wed, Apr 30, 2014	54.62	54.70	54.41	54.53
499	AMEX	GHYG	Tue, Apr 29, 2014	54.78	54.78	54.32	54.72
498	AMEX	GHYG	Mon, Apr 28, 2014	54.81	54.86	54.30	54.50
497	AMEX	GHYG	Fri, Apr 25, 2014	54.72	54.72	54.45	54.65
496	AMEX	GHYG	Thu, Apr 24, 2014	54.79	54.79	54.48	54.59
495	AMEX	GHYG	Wed, Apr 23, 2014	54.60	54.60	54.45	54.45
494	AMEX	GHYG	Tue, Apr 22, 2014	54.30	54.69	54.30	54.39
493	AMEX	GHYG	Mon, Apr 21, 2014	54.67	54.67	54.21	54.43
492	AMEX	GHYG	Thu, Apr 17, 2014	54.48	54.62	54.24	54.37
491	AMEX	GHYG	Wed, Apr 16, 2014	55.47	55.47	54.23	54.41
490	AMEX	GHYG	Tue, Apr 15, 2014	54.34	54.37	54.14	54.19
489	AMEX	GHYG	Mon, Apr 14, 2014	54.42	54.42	54.20	54.34
488	AMEX	GHYG	Fri, Apr 11, 2014	54.42	54.52	54.42	54.42
487	AMEX	GHYG	Thu, Apr 10, 2014	54.44	54.48	54.23	54.42
486	AMEX	GHYG	Wed, Apr 9, 2014	53.85	54.42	53.85	54.39
485	AMEX	GHYG	Tue, Apr 8, 2014	54.73	54.73	54.73	54.18
484	AMEX	GHYG	Mon, Apr 7, 2014	54.07	54.59	54.07	54.13
483	AMEX	GHYG	Fri, Apr 4, 2014	54.16	54.21	54.01	54.03
482	AMEX	GHYG	Thu, Apr 3, 2014	54.25	54.35	54.08	54.15
481	AMEX	GHYG	Wed, Apr 2, 2014	54.03	54.25	54.03	54.18
480	AMEX	GHYG	Tue, Apr 1, 2014	54.35	54.68	54.10	54.25
479	AMEX	GHYG	Mon, Mar 31, 2014	54.45	54.45	54.19	54.35
478	AMEX	GHYG	Fri, Mar 28, 2014	53.27	54.69	53.27	54.32
477	AMEX	GHYG	Thu, Mar 27, 2014	54.39	54.40	54.12	54.34
476	AMEX	GHYG	Wed, Mar 26, 2014	54.62	54.78	54.22	54.36
475	AMEX	GHYG	Tue, Mar 25, 2014	54.20	54.34	54.20	54.20
474	AMEX	GHYG	Mon, Mar 24, 2014	54.34	54.74	54.12	54.16
473	AMEX	GHYG	Fri, Mar 21, 2014	54.35	54.35	54.08	54.29
472	AMEX	GHYG	Thu, Mar 20, 2014	54.25	54.70	54.02	54.20
471	AMEX	GHYG	Wed, Mar 19, 2014	54.53	54.53	54.21	54.29
470	AMEX	GHYG	Tue, Mar 18, 2014	54.33	54.44	54.17	54.22
469	AMEX	GHYG	Mon, Mar 17, 2014	54.38	54.71	54.15	54.17
468	AMEX	GHYG	Fri, Mar 14, 2014	54.40	54.40	54.07	54.21
467	AMEX	GHYG	Thu, Mar 13, 2014	55.33	55.33	54.18	54.34
466	AMEX	GHYG	Wed, Mar 12, 2014	52.74	54.32	52.74	54.29
465	AMEX	GHYG	Tue, Mar 11, 2014	53.79	54.33	53.79	54.22
464	AMEX	GHYG	Mon, Mar 10, 2014	52.85	54.37	52.85	54.27
463	AMEX	GHYG	Fri, Mar 7, 2014	54.48	54.48	54.13	54.29
462	AMEX	GHYG	Thu, Mar 6, 2014	55.38	55.38	54.27	54.49
461	AMEX	GHYG	Wed, Mar 5, 2014	54.40	54.45	54.18	54.21
460	AMEX	GHYG	Tue, Mar 4, 2014	54.40	54.45	54.09	54.36
459	AMEX	GHYG	Mon, Mar 3, 2014	54.56	54.56	54.01	54.01
458	AMEX	GHYG	Fri, Feb 28, 2014	55.69	55.69	54.46	54.51
457	AMEX	GHYG	Thu, Feb 27, 2014	54.27	54.78	54.27	54.55
456	AMEX	GHYG	Wed, Feb 26, 2014	54.46	54.56	54.20	54.55
455	AMEX	GHYG	Tue, Feb 25, 2014	54.48	54.63	54.21	54.46
454	AMEX	GHYG	Mon, Feb 24, 2014	54.35	54.59	54.07	54.15
453	AMEX	GHYG	Fri, Feb 21, 2014	54.38	54.45	54.20	54.43
452	AMEX	GHYG	Thu, Feb 20, 2014	54.43	54.43	54.18	54.30
451	AMEX	GHYG	Wed, Feb 19, 2014	53.85	54.42	53.84	54.40
450	AMEX	GHYG	Tue, Feb 18, 2014	54.34	54.47	53.84	54.13
449	AMEX	GHYG	Fri, Feb 14, 2014	53.75	54.12	53.75	54.07
448	AMEX	GHYG	Thu, Feb 13, 2014	54.00	54.03	53.64	53.86
447	AMEX	GHYG	Wed, Feb 12, 2014	53.78	53.78	53.54	53.68
446	AMEX	GHYG	Tue, Feb 11, 2014	53.74	53.80	53.53	53.63
445	AMEX	GHYG	Mon, Feb 10, 2014	53.70	53.73	53.28	53.42
444	AMEX	GHYG	Fri, Feb 7, 2014	53.50	53.62	53.30	53.37
443	AMEX	GHYG	Thu, Feb 6, 2014	53.37	53.48	53.15	53.37
442	AMEX	GHYG	Wed, Feb 5, 2014	54.51	54.51	53.00	53.20
441	AMEX	GHYG	Tue, Feb 4, 2014	52.65	53.20	52.65	53.04
440	AMEX	GHYG	Mon, Feb 3, 2014	53.83	53.83	52.97	52.99
439	AMEX	GHYG	Fri, Jan 31, 2014	53.80	53.90	53.54	53.69
438	AMEX	GHYG	Thu, Jan 30, 2014	53.95	53.95	53.58	53.82
437	AMEX	GHYG	Wed, Jan 29, 2014	54.27	54.27	53.74	53.90
436	AMEX	GHYG	Tue, Jan 28, 2014	54.14	54.14	53.70	53.92
435	AMEX	GHYG	Mon, Jan 27, 2014	54.49	54.49	53.71	53.87
434	AMEX	GHYG	Fri, Jan 24, 2014	54.20	54.20	53.89	54.06
433	AMEX	GHYG	Thu, Jan 23, 2014	54.28	54.37	54.04	54.25
432	AMEX	GHYG	Wed, Jan 22, 2014	54.55	54.55	54.02	54.13
431	AMEX	GHYG	Tue, Jan 21, 2014	54.00	54.14	54.00	54.09
430	AMEX	GHYG	Fri, Jan 17, 2014	54.15	54.15	53.90	53.90
429	AMEX	GHYG	Thu, Jan 16, 2014	54.12	54.14	53.92	54.07
428	AMEX	GHYG	Wed, Jan 15, 2014	53.65	54.35	53.65	54.15
427	AMEX	GHYG	Tue, Jan 14, 2014	54.10	54.10	53.92	54.01
426	AMEX	GHYG	Mon, Jan 13, 2014	54.22	54.22	53.87	54.01
425	AMEX	GHYG	Fri, Jan 10, 2014	54.00	54.00	53.86	53.97
424	AMEX	GHYG	Thu, Jan 9, 2014	53.74	53.90	53.73	53.87
423	AMEX	GHYG	Wed, Jan 8, 2014	54.00	54.11	53.64	53.70
422	AMEX	GHYG	Tue, Jan 7, 2014	53.80	53.87	53.61	53.85
421	AMEX	GHYG	Mon, Jan 6, 2014	54.20	54.20	53.65	53.80
420	AMEX	GHYG	Fri, Jan 3, 2014	53.65	53.75	53.51	53.69
419	AMEX	GHYG	Thu, Jan 2, 2014	53.55	53.72	53.47	53.65
418	AMEX	GHYG	Tue, Dec 31, 2013	53.86	53.86	53.56	53.76
417	AMEX	GHYG	Mon, Dec 30, 2013	53.40	53.82	53.40	53.65
416	AMEX	GHYG	Fri, Dec 27, 2013	53.97	53.97	53.41	53.41
415	AMEX	GHYG	Thu, Dec 26, 2013	53.81	53.81	53.41	53.52
414	AMEX	GHYG	Tue, Dec 24, 2013	53.60	53.96	53.55	53.62
413	AMEX	GHYG	Mon, Dec 23, 2013	53.72	53.85	53.62	53.84
412	AMEX	GHYG	Fri, Dec 20, 2013	53.65	53.73	53.44	53.53
411	AMEX	GHYG	Thu, Dec 19, 2013	53.85	53.85	53.51	53.72
410	AMEX	GHYG	Wed, Dec 18, 2013	54.04	54.04	53.72	53.82
409	AMEX	GHYG	Tue, Dec 17, 2013	53.60	53.79	53.60	53.79
408	AMEX	GHYG	Mon, Dec 16, 2013	53.85	53.88	53.57	53.77
407	AMEX	GHYG	Fri, Dec 13, 2013	53.75	53.76	53.56	53.76
406	AMEX	GHYG	Thu, Dec 12, 2013	53.79	53.79	53.54	53.72
405	AMEX	GHYG	Wed, Dec 11, 2013	53.66	53.89	53.54	53.79
404	AMEX	GHYG	Tue, Dec 10, 2013	53.56	53.76	53.51	53.62
403	AMEX	GHYG	Mon, Dec 9, 2013	53.59	53.70	53.51	53.55
402	AMEX	GHYG	Fri, Dec 6, 2013	53.60	53.61	53.35	53.58
401	AMEX	GHYG	Thu, Dec 5, 2013	53.58	53.61	53.54	53.60
400	AMEX	GHYG	Wed, Dec 4, 2013	53.55	53.64	53.48	53.58
399	AMEX	GHYG	Tue, Dec 3, 2013	53.39	53.91	53.21	53.55
398	AMEX	GHYG	Mon, Dec 2, 2013	54.00	54.00	53.33	53.39
397	AMEX	GHYG	Fri, Nov 29, 2013	53.73	53.88	53.67	53.72
396	AMEX	GHYG	Wed, Nov 27, 2013	53.49	53.82	53.46	53.54
395	AMEX	GHYG	Tue, Nov 26, 2013	53.60	53.74	53.40	53.64
394	AMEX	GHYG	Mon, Nov 25, 2013	55.17	55.17	53.29	53.59
393	AMEX	GHYG	Fri, Nov 22, 2013	53.45	53.48	53.11	53.45
392	AMEX	GHYG	Thu, Nov 21, 2013	53.53	53.53	53.13	53.17
391	AMEX	GHYG	Wed, Nov 20, 2013	53.62	53.88	53.42	53.42
390	AMEX	GHYG	Tue, Nov 19, 2013	53.75	53.75	53.25	53.60
389	AMEX	GHYG	Mon, Nov 18, 2013	53.23	53.62	53.19	53.42
388	AMEX	GHYG	Fri, Nov 15, 2013	53.52	53.52	53.08	53.43
387	AMEX	GHYG	Thu, Nov 14, 2013	53.95	53.95	52.98	53.08
386	AMEX	GHYG	Wed, Nov 13, 2013	53.00	53.41	52.90	53.01
385	AMEX	GHYG	Tue, Nov 12, 2013	53.28	53.28	53.19	53.28
384	AMEX	GHYG	Mon, Nov 11, 2013	54.25	54.25	53.12	53.16
383	AMEX	GHYG	Fri, Nov 8, 2013	53.65	53.70	53.18	53.18
382	AMEX	GHYG	Thu, Nov 7, 2013	53.71	53.71	53.50	53.50
381	AMEX	GHYG	Wed, Nov 6, 2013	53.82	53.82	53.28	53.66
380	AMEX	GHYG	Tue, Nov 5, 2013	53.08	53.61	53.08	53.41
379	AMEX	GHYG	Mon, Nov 4, 2013	53.91	53.91	53.29	53.58
378	AMEX	GHYG	Fri, Nov 1, 2013	53.20	53.56	53.20	53.54
377	AMEX	GHYG	Thu, Oct 31, 2013	53.79	54.09	53.67	53.68
376	AMEX	GHYG	Wed, Oct 30, 2013	53.67	54.20	53.67	53.80
375	AMEX	GHYG	Tue, Oct 29, 2013	53.58	54.05	53.58	53.76
374	AMEX	GHYG	Mon, Oct 28, 2013	54.98	54.98	53.75	53.78
373	AMEX	GHYG	Fri, Oct 25, 2013	54.32	54.32	53.76	53.82
372	AMEX	GHYG	Thu, Oct 24, 2013	54.81	54.81	53.76	54.02
371	AMEX	GHYG	Wed, Oct 23, 2013	54.40	54.40	53.72	53.97
370	AMEX	GHYG	Tue, Oct 22, 2013	53.76	53.95	53.72	53.95
369	AMEX	GHYG	Mon, Oct 21, 2013	54.28	54.28	53.26	53.75
368	AMEX	GHYG	Fri, Oct 18, 2013	53.70	53.83	53.50	53.83
367	AMEX	GHYG	Thu, Oct 17, 2013	53.67	53.69	53.23	53.61
366	AMEX	GHYG	Wed, Oct 16, 2013	52.99	53.41	52.95	53.09
365	AMEX	GHYG	Tue, Oct 15, 2013	53.31	53.31	52.88	53.14
364	AMEX	GHYG	Mon, Oct 14, 2013	52.84	53.26	52.84	52.95
363	AMEX	GHYG	Fri, Oct 11, 2013	52.75	53.15	52.75	53.15
362	AMEX	GHYG	Thu, Oct 10, 2013	52.70	53.15	52.70	52.88
361	AMEX	GHYG	Wed, Oct 9, 2013	53.18	53.18	52.76	53.00
360	AMEX	GHYG	Tue, Oct 8, 2013	53.09	53.10	52.71	52.92
359	AMEX	GHYG	Mon, Oct 7, 2013	52.67	52.96	52.66	52.77
358	AMEX	GHYG	Fri, Oct 4, 2013	52.95	53.00	52.76	52.80
357	AMEX	GHYG	Thu, Oct 3, 2013	52.99	53.00	52.71	53.00
356	AMEX	GHYG	Wed, Oct 2, 2013	52.88	52.88	52.47	52.78
355	AMEX	GHYG	Tue, Oct 1, 2013	52.86	52.86	52.66	52.67
354	AMEX	GHYG	Mon, Sep 30, 2013	52.65	52.95	52.56	52.60
353	AMEX	GHYG	Fri, Sep 27, 2013	53.00	53.05	52.76	52.99
352	AMEX	GHYG	Thu, Sep 26, 2013	53.01	53.02	52.71	52.94
351	AMEX	GHYG	Wed, Sep 25, 2013	54.42	54.42	52.71	52.94
350	AMEX	GHYG	Tue, Sep 24, 2013	54.46	54.46	52.60	52.83
349	AMEX	GHYG	Mon, Sep 23, 2013	52.65	52.99	52.65	52.90
348	AMEX	GHYG	Fri, Sep 20, 2013	53.00	53.10	52.69	52.93
347	AMEX	GHYG	Thu, Sep 19, 2013	52.82	53.10	52.75	52.90
346	AMEX	GHYG	Wed, Sep 18, 2013	53.08	53.08	52.47	52.62
345	AMEX	GHYG	Tue, Sep 17, 2013	52.49	52.50	52.16	52.44
344	AMEX	GHYG	Mon, Sep 16, 2013	52.43	52.44	52.24	52.29
343	AMEX	GHYG	Fri, Sep 13, 2013	52.05	52.26	52.02	52.07
342	AMEX	GHYG	Thu, Sep 12, 2013	51.64	52.05	51.64	52.01
341	AMEX	GHYG	Wed, Sep 11, 2013	52.05	52.05	51.80	51.96
340	AMEX	GHYG	Tue, Sep 10, 2013	51.77	51.77	51.60	51.74
339	AMEX	GHYG	Mon, Sep 9, 2013	51.37	52.07	51.37	51.64
338	AMEX	GHYG	Fri, Sep 6, 2013	51.05	51.60	51.05	51.48
337	AMEX	GHYG	Thu, Sep 5, 2013	52.46	52.46	51.40	51.40
336	AMEX	GHYG	Wed, Sep 4, 2013	51.98	51.98	51.55	51.98
335	AMEX	GHYG	Tue, Sep 3, 2013	52.53	52.53	51.82	51.89
334	AMEX	GHYG	Fri, Aug 30, 2013	51.85	52.09	51.77	51.96
333	AMEX	GHYG	Thu, Aug 29, 2013	51.50	52.05	51.50	51.77
332	AMEX	GHYG	Wed, Aug 28, 2013	51.69	52.14	51.69	51.78
331	AMEX	GHYG	Tue, Aug 27, 2013	51.83	52.13	51.78	52.04
330	AMEX	GHYG	Mon, Aug 26, 2013	51.97	52.20	51.82	52.14
329	AMEX	GHYG	Fri, Aug 23, 2013	51.74	52.24	51.74	52.15
328	AMEX	GHYG	Thu, Aug 22, 2013	51.78	52.19	51.78	51.85
327	AMEX	GHYG	Wed, Aug 21, 2013	52.15	52.17	51.83	51.88
326	AMEX	GHYG	Tue, Aug 20, 2013	52.26	52.30	51.82	52.08
325	AMEX	GHYG	Mon, Aug 19, 2013	51.86	52.08	51.73	51.73
324	AMEX	GHYG	Fri, Aug 16, 2013	51.95	52.43	51.85	52.43
323	AMEX	GHYG	Thu, Aug 15, 2013	52.65	52.65	51.85	52.36
322	AMEX	GHYG	Wed, Aug 14, 2013	52.17	52.45	51.95	51.97
321	AMEX	GHYG	Tue, Aug 13, 2013	52.49	52.49	52.15	52.19
320	AMEX	GHYG	Mon, Aug 12, 2013	53.07	53.07	52.18	52.48
319	AMEX	GHYG	Fri, Aug 9, 2013	52.08	52.53	52.07	52.47
318	AMEX	GHYG	Thu, Aug 8, 2013	52.25	52.54	52.12	52.12
317	AMEX	GHYG	Wed, Aug 7, 2013	51.98	52.48	51.97	52.09
316	AMEX	GHYG	Tue, Aug 6, 2013	52.35	52.53	52.02	52.16
315	AMEX	GHYG	Mon, Aug 5, 2013	52.73	52.89	52.30	52.50
314	AMEX	GHYG	Fri, Aug 2, 2013	52.53	52.57	52.33	52.53
313	AMEX	GHYG	Thu, Aug 1, 2013	52.34	52.68	52.34	52.45
312	AMEX	GHYG	Wed, Jul 31, 2013	52.58	52.80	52.58	52.77
311	AMEX	GHYG	Tue, Jul 30, 2013	52.81	52.81	52.56	52.78
310	AMEX	GHYG	Mon, Jul 29, 2013	52.83	52.83	52.56	52.78
309	AMEX	GHYG	Fri, Jul 26, 2013	52.75	52.83	52.75	52.81
308	AMEX	GHYG	Thu, Jul 25, 2013	52.61	52.98	52.58	52.79
307	AMEX	GHYG	Wed, Jul 24, 2013	53.45	53.45	52.45	52.62
306	AMEX	GHYG	Tue, Jul 23, 2013	53.09	53.10	52.82	52.82
305	AMEX	GHYG	Mon, Jul 22, 2013	52.60	53.04	52.60	53.04
304	AMEX	GHYG	Fri, Jul 19, 2013	52.95	52.95	52.65	52.94
303	AMEX	GHYG	Thu, Jul 18, 2013	52.79	52.83	52.55	52.81
302	AMEX	GHYG	Wed, Jul 17, 2013	52.47	52.60	52.23	52.40
301	AMEX	GHYG	Tue, Jul 16, 2013	52.29	52.49	51.95	52.07
300	AMEX	GHYG	Mon, Jul 15, 2013	52.08	52.22	51.97	52.09
299	AMEX	GHYG	Fri, Jul 12, 2013	51.92	52.02	51.91	52.02
298	AMEX	GHYG	Thu, Jul 11, 2013	51.60	52.08	51.60	51.88
297	AMEX	GHYG	Wed, Jul 10, 2013	51.26	51.51	51.12	51.34
296	AMEX	GHYG	Tue, Jul 9, 2013	50.90	51.20	50.85	51.05
295	AMEX	GHYG	Mon, Jul 8, 2013	50.64	51.29	50.64	51.01
294	AMEX	GHYG	Fri, Jul 5, 2013	51.41	51.42	50.70	50.91
293	AMEX	GHYG	Wed, Jul 3, 2013	50.99	51.47	50.99	51.00
292	AMEX	GHYG	Tue, Jul 2, 2013	50.84	51.68	50.84	51.17
291	AMEX	GHYG	Mon, Jul 1, 2013	51.07	51.63	51.05	51.17
290	AMEX	GHYG	Fri, Jun 28, 2013	50.76	51.71	50.76	51.66
289	AMEX	GHYG	Thu, Jun 27, 2013	51.10	51.65	51.04	51.65
288	AMEX	GHYG	Wed, Jun 26, 2013	50.89	51.35	50.74	51.20
287	AMEX	GHYG	Tue, Jun 25, 2013	50.94	51.27	50.94	51.19
286	AMEX	GHYG	Mon, Jun 24, 2013	51.62	51.62	50.42	51.29
285	AMEX	GHYG	Fri, Jun 21, 2013	51.98	51.98	51.40	51.81
284	AMEX	GHYG	Thu, Jun 20, 2013	52.21	52.21	51.88	51.97
283	AMEX	GHYG	Wed, Jun 19, 2013	52.21	52.89	52.21	52.59
282	AMEX	GHYG	Tue, Jun 18, 2013	52.85	52.85	52.43	52.80
281	AMEX	GHYG	Mon, Jun 17, 2013	53.02	53.02	52.16	52.39
280	AMEX	GHYG	Fri, Jun 14, 2013	52.64	52.69	52.27	52.43
279	AMEX	GHYG	Thu, Jun 13, 2013	52.15	52.48	52.13	52.48
278	AMEX	GHYG	Wed, Jun 12, 2013	52.35	52.40	51.98	52.35
277	AMEX	GHYG	Tue, Jun 11, 2013	52.34	52.55	52.18	52.33
276	AMEX	GHYG	Mon, Jun 10, 2013	52.38	52.84	52.38	52.80
275	AMEX	GHYG	Fri, Jun 7, 2013	52.66	52.88	52.31	52.85
274	AMEX	GHYG	Thu, Jun 6, 2013	52.14	52.66	52.10	52.66
273	AMEX	GHYG	Wed, Jun 5, 2013	52.55	52.61	52.51	52.57
272	AMEX	GHYG	Tue, Jun 4, 2013	52.50	53.05	52.50	52.86
271	AMEX	GHYG	Mon, Jun 3, 2013	52.57	53.00	52.55	52.65
270	AMEX	GHYG	Fri, May 31, 2013	53.65	53.65	53.15	53.29
269	AMEX	GHYG	Thu, May 30, 2013	53.59	53.61	53.21	53.49
268	AMEX	GHYG	Wed, May 29, 2013	53.67	53.67	53.32	53.55
267	AMEX	GHYG	Tue, May 28, 2013	54.08	54.08	53.70	53.70
266	AMEX	GHYG	Fri, May 24, 2013	54.13	54.16	53.87	53.88
265	AMEX	GHYG	Thu, May 23, 2013	53.94	54.30	53.91	53.98
264	AMEX	GHYG	Wed, May 22, 2013	54.29	54.30	53.84	54.04
263	AMEX	GHYG	Tue, May 21, 2013	54.07	54.29	54.00	54.20
262	AMEX	GHYG	Mon, May 20, 2013	54.18	54.18	53.85	54.05
261	AMEX	GHYG	Fri, May 17, 2013	54.33	54.33	53.86	53.97
260	AMEX	GHYG	Thu, May 16, 2013	53.83	54.39	53.83	54.33
259	AMEX	GHYG	Wed, May 15, 2013	54.09	54.36	54.00	54.00
258	AMEX	GHYG	Tue, May 14, 2013	54.28	54.48	54.08	54.44
257	AMEX	GHYG	Mon, May 13, 2013	54.26	54.30	54.03	54.23
256	AMEX	GHYG	Fri, May 10, 2013	54.35	54.35	54.00	54.00
255	AMEX	GHYG	Thu, May 9, 2013	54.46	54.46	54.15	54.25
254	AMEX	GHYG	Wed, May 8, 2013	54.39	54.39	54.07	54.10
253	AMEX	GHYG	Tue, May 7, 2013	54.05	54.26	53.95	54.10
252	AMEX	GHYG	Mon, May 6, 2013	53.96	54.06	53.77	53.97
251	AMEX	GHYG	Fri, May 3, 2013	54.06	54.06	53.75	53.96
250	AMEX	GHYG	Thu, May 2, 2013	53.80	53.85	53.67	53.80
249	AMEX	GHYG	Wed, May 1, 2013	54.02	54.05	53.58	53.59
248	AMEX	GHYG	Tue, Apr 30, 2013	53.62	54.09	53.62	53.79
247	AMEX	GHYG	Mon, Apr 29, 2013	53.85	53.85	53.56	53.84
246	AMEX	GHYG	Fri, Apr 26, 2013	53.80	53.80	53.62	53.66
245	AMEX	GHYG	Thu, Apr 25, 2013	53.30	53.65	53.30	53.65
244	AMEX	GHYG	Wed, Apr 24, 2013	53.54	53.54	53.39	53.53
243	AMEX	GHYG	Tue, Apr 23, 2013	53.37	53.37	53.13	53.37
242	AMEX	GHYG	Mon, Apr 22, 2013	53.03	53.26	52.88	53.06
241	AMEX	GHYG	Fri, Apr 19, 2013	52.80	53.27	52.80	53.20
240	AMEX	GHYG	Thu, Apr 18, 2013	53.29	53.29	52.91	53.17
239	AMEX	GHYG	Wed, Apr 17, 2013	53.32	53.32	52.90	53.20
238	AMEX	GHYG	Tue, Apr 16, 2013	53.26	53.30	53.05	53.19
237	AMEX	GHYG	Mon, Apr 15, 2013	52.41	53.27	52.41	53.12
236	AMEX	GHYG	Fri, Apr 12, 2013	53.18	53.31	53.01	53.04
235	AMEX	GHYG	Thu, Apr 11, 2013	53.02	53.19	52.96	53.03
234	AMEX	GHYG	Wed, Apr 10, 2013	52.99	53.00	52.88	53.00
233	AMEX	GHYG	Tue, Apr 9, 2013	52.82	52.95	52.82	52.94
232	AMEX	GHYG	Mon, Apr 8, 2013	53.20	53.20	52.79	52.90
231	AMEX	GHYG	Fri, Apr 5, 2013	52.27	53.29	52.27	52.93
230	AMEX	GHYG	Thu, Apr 4, 2013	53.14	53.14	52.78	52.82
229	AMEX	GHYG	Wed, Apr 3, 2013	52.34	52.95	52.34	52.83
228	AMEX	GHYG	Tue, Apr 2, 2013	52.90	52.90	52.50	52.51
227	AMEX	GHYG	Mon, Apr 1, 2013	52.99	52.99	52.45	52.80
226	AMEX	GHYG	Thu, Mar 28, 2013	53.02	53.24	52.94	53.03
225	AMEX	GHYG	Wed, Mar 27, 2013	52.64	53.14	52.64	52.98
224	AMEX	GHYG	Tue, Mar 26, 2013	53.22	53.22	52.91	52.95
223	AMEX	GHYG	Mon, Mar 25, 2013	53.28	53.29	53.05	53.05
222	AMEX	GHYG	Fri, Mar 22, 2013	53.30	53.30	52.93	53.02
221	AMEX	GHYG	Thu, Mar 21, 2013	53.17	53.17	52.88	53.08
220	AMEX	GHYG	Wed, Mar 20, 2013	53.29	53.29	52.88	53.00
219	AMEX	GHYG	Tue, Mar 19, 2013	53.40	53.40	52.81	53.00
218	AMEX	GHYG	Mon, Mar 18, 2013	53.30	53.43	52.94	53.14
217	AMEX	GHYG	Fri, Mar 15, 2013	53.39	53.41	53.30	53.30
216	AMEX	GHYG	Thu, Mar 14, 2013	53.09	53.09	52.96	53.02
215	AMEX	GHYG	Wed, Mar 13, 2013	53.51	53.51	52.86	53.05
214	AMEX	GHYG	Tue, Mar 12, 2013	53.30	53.47	53.10	53.20
213	AMEX	GHYG	Mon, Mar 11, 2013	53.39	53.39	52.87	53.05
212	AMEX	GHYG	Fri, Mar 8, 2013	53.37	53.37	52.85	53.00
211	AMEX	GHYG	Thu, Mar 7, 2013	52.95	53.00	52.93	53.00
210	AMEX	GHYG	Wed, Mar 6, 2013	53.04	53.17	52.69	52.88
209	AMEX	GHYG	Tue, Mar 5, 2013	52.56	53.01	52.56	52.74
208	AMEX	GHYG	Mon, Mar 4, 2013	53.18	53.18	52.51	52.92
207	AMEX	GHYG	Fri, Mar 1, 2013	52.95	52.97	52.80	52.95
206	AMEX	GHYG	Thu, Feb 28, 2013	53.07	53.18	53.00	53.01
205	AMEX	GHYG	Wed, Feb 27, 2013	53.06	53.08	52.77	52.78
204	AMEX	GHYG	Tue, Feb 26, 2013	53.04	53.20	52.65	53.20
203	AMEX	GHYG	Mon, Feb 25, 2013	53.12	53.16	52.99	53.02
202	AMEX	GHYG	Fri, Feb 22, 2013	53.11	53.11	53.00	53.01
201	AMEX	GHYG	Thu, Feb 21, 2013	53.10	53.20	52.81	53.09
200	AMEX	GHYG	Wed, Feb 20, 2013	53.26	53.26	52.79	52.79
199	AMEX	GHYG	Tue, Feb 19, 2013	53.62	53.62	52.86	52.87
198	AMEX	GHYG	Fri, Feb 15, 2013	53.54	53.54	52.79	52.80
197	AMEX	GHYG	Thu, Feb 14, 2013	53.20	53.34	52.90	52.90
196	AMEX	GHYG	Wed, Feb 13, 2013	53.46	53.46	52.91	53.00
195	AMEX	GHYG	Tue, Feb 12, 2013	53.18	53.22	52.71	53.02
194	AMEX	GHYG	Mon, Feb 11, 2013	52.93	53.16	52.93	53.00
193	AMEX	GHYG	Fri, Feb 8, 2013	52.55	53.14	52.55	52.95
192	AMEX	GHYG	Thu, Feb 7, 2013	53.26	53.26	52.51	53.00
191	AMEX	GHYG	Wed, Feb 6, 2013	52.51	53.52	52.51	52.95
190	AMEX	GHYG	Tue, Feb 5, 2013	53.40	53.40	52.83	53.18
189	AMEX	GHYG	Mon, Feb 4, 2013	53.87	53.87	52.78	53.10
188	AMEX	GHYG	Fri, Feb 1, 2013	52.99	53.45	52.99	53.43
187	AMEX	GHYG	Thu, Jan 31, 2013	53.75	53.89	53.38	53.53
186	AMEX	GHYG	Wed, Jan 30, 2013	54.00	54.00	53.56	53.58
185	AMEX	GHYG	Tue, Jan 29, 2013	54.10	54.15	53.49	53.75
184	AMEX	GHYG	Mon, Jan 28, 2013	53.31	54.10	53.31	53.80
183	AMEX	GHYG	Fri, Jan 25, 2013	54.14	54.14	53.70	53.75
182	AMEX	GHYG	Thu, Jan 24, 2013	54.20	54.20	53.49	53.70
181	AMEX	GHYG	Wed, Jan 23, 2013	54.29	54.29	53.45	53.69
180	AMEX	GHYG	Tue, Jan 22, 2013	54.06	54.06	53.61	53.78
179	AMEX	GHYG	Fri, Jan 18, 2013	54.20	54.20	53.66	53.67
178	AMEX	GHYG	Thu, Jan 17, 2013	54.05	54.05	53.54	53.55
177	AMEX	GHYG	Wed, Jan 16, 2013	54.14	54.14	53.31	53.53
176	AMEX	GHYG	Tue, Jan 15, 2013	54.06	54.06	53.34	53.40
175	AMEX	GHYG	Mon, Jan 14, 2013	54.24	54.24	53.55	53.61
174	AMEX	GHYG	Fri, Jan 11, 2013	53.45	53.61	53.38	53.58
173	AMEX	GHYG	Thu, Jan 10, 2013	53.92	53.92	53.32	53.45
172	AMEX	GHYG	Wed, Jan 9, 2013	53.26	53.33	53.24	53.31
171	AMEX	GHYG	Tue, Jan 8, 2013	53.58	53.58	53.05	53.15
170	AMEX	GHYG	Mon, Jan 7, 2013	53.70	53.70	53.09	53.12
169	AMEX	GHYG	Fri, Jan 4, 2013	52.99	53.11	52.89	53.11
168	AMEX	GHYG	Thu, Jan 3, 2013	53.00	53.00	52.79	52.85
167	AMEX	GHYG	Wed, Jan 2, 2013	52.75	53.02	52.75	53.00
166	AMEX	GHYG	Mon, Dec 31, 2012	52.30	52.94	52.30	52.69
165	AMEX	GHYG	Fri, Dec 28, 2012	53.08	53.08	52.66	52.66
164	AMEX	GHYG	Thu, Dec 27, 2012	52.78	52.78	52.53	52.70
163	AMEX	GHYG	Wed, Dec 26, 2012	52.39	52.39	52.31	52.31
162	AMEX	GHYG	Fri, Dec 21, 2012	52.73	52.86	52.55	52.71
161	AMEX	GHYG	Thu, Dec 20, 2012	52.84	52.89	52.71	52.85
160	AMEX	GHYG	Wed, Dec 19, 2012	52.40	52.84	52.40	52.84
159	AMEX	GHYG	Tue, Dec 18, 2012	52.75	52.95	52.71	52.80
158	AMEX	GHYG	Mon, Dec 17, 2012	52.79	52.80	52.66	52.80
157	AMEX	GHYG	Fri, Dec 14, 2012	52.45	52.66	52.36	52.66
156	AMEX	GHYG	Thu, Dec 13, 2012	52.16	52.39	52.07	52.07
155	AMEX	GHYG	Wed, Dec 12, 2012	52.35	52.40	52.35	52.39
154	AMEX	GHYG	Tue, Dec 11, 2012	52.57	52.57	52.03	52.37
153	AMEX	GHYG	Mon, Dec 10, 2012	52.02	52.40	51.82	52.36
152	AMEX	GHYG	Fri, Dec 7, 2012	52.30	52.30	52.12	52.26
151	AMEX	GHYG	Thu, Dec 6, 2012	52.30	52.30	52.24	52.24
150	AMEX	GHYG	Wed, Dec 5, 2012	52.26	52.30	52.03	52.30
149	AMEX	GHYG	Tue, Dec 4, 2012	52.06	52.06	51.86	51.86
148	AMEX	GHYG	Mon, Dec 3, 2012	52.14	52.14	51.45	51.68
147	AMEX	GHYG	Fri, Nov 30, 2012	52.10	52.16	51.69	51.70
146	AMEX	GHYG	Thu, Nov 29, 2012	51.65	51.65	51.58	51.61
145	AMEX	GHYG	Wed, Nov 28, 2012	51.58	51.64	51.57	51.60
144	AMEX	GHYG	Tue, Nov 27, 2012	51.90	51.98	51.80	51.97
143	AMEX	GHYG	Mon, Nov 26, 2012	52.08	52.08	51.51	51.91
142	AMEX	GHYG	Fri, Nov 23, 2012	51.84	51.84	51.68	51.68
141	AMEX	GHYG	Wed, Nov 21, 2012	51.92	51.92	51.50	51.59
140	AMEX	GHYG	Tue, Nov 20, 2012	51.05	51.29	51.05	51.25
139	AMEX	GHYG	Mon, Nov 19, 2012	51.10	51.35	51.06	51.06
138	AMEX	GHYG	Fri, Nov 16, 2012	51.22	51.22	51.22	51.22
137	AMEX	GHYG	Thu, Nov 15, 2012	51.34	51.35	51.08	51.13
136	AMEX	GHYG	Wed, Nov 14, 2012	51.76	51.76	51.18	51.25
135	AMEX	GHYG	Tue, Nov 13, 2012	51.30	51.45	51.24	51.45
134	AMEX	GHYG	Mon, Nov 12, 2012	51.75	51.76	51.57	51.59
133	AMEX	GHYG	Fri, Nov 9, 2012	55.75	55.75	51.55	51.59
132	AMEX	GHYG	Thu, Nov 8, 2012	52.00	52.00	51.65	51.65
131	AMEX	GHYG	Wed, Nov 7, 2012	52.09	52.09	51.60	51.60
130	AMEX	GHYG	Tue, Nov 6, 2012	52.00	52.01	51.67	51.67
129	AMEX	GHYG	Mon, Nov 5, 2012	51.85	51.85	51.54	51.81
128	AMEX	GHYG	Fri, Nov 2, 2012	52.01	52.01	51.89	51.89
127	AMEX	GHYG	Thu, Nov 1, 2012	52.19	52.19	51.75	51.87
126	AMEX	GHYG	Wed, Oct 31, 2012	52.05	52.05	51.97	51.97
125	AMEX	GHYG	Fri, Oct 26, 2012	52.33	52.33	52.23	52.23
124	AMEX	GHYG	Thu, Oct 25, 2012	52.80	52.80	52.09	52.09
123	AMEX	GHYG	Wed, Oct 24, 2012	51.73	52.07	51.73	52.07
122	AMEX	GHYG	Tue, Oct 23, 2012	52.88	52.88	51.96	52.08
121	AMEX	GHYG	Mon, Oct 22, 2012	53.13	53.13	51.92	52.12
120	AMEX	GHYG	Fri, Oct 19, 2012	52.54	52.54	52.21	52.21
119	AMEX	GHYG	Thu, Oct 18, 2012	52.44	52.44	52.35	52.35
118	AMEX	GHYG	Wed, Oct 17, 2012	52.41	52.42	52.11	52.16
117	AMEX	GHYG	Tue, Oct 16, 2012	51.86	51.96	51.85	51.85
116	AMEX	GHYG	Mon, Oct 15, 2012	52.00	52.00	51.80	51.84
115	AMEX	GHYG	Fri, Oct 12, 2012	51.79	51.79	51.51	51.51
114	AMEX	GHYG	Thu, Oct 11, 2012	51.35	51.62	51.35	51.45
113	AMEX	GHYG	Wed, Oct 10, 2012	51.39	51.49	51.37	51.46
112	AMEX	GHYG	Tue, Oct 9, 2012	51.50	51.66	51.50	51.61
111	AMEX	GHYG	Fri, Oct 5, 2012	51.99	52.00	51.90	52.00
110	AMEX	GHYG	Thu, Oct 4, 2012	51.20	51.69	51.20	51.69
109	AMEX	GHYG	Wed, Oct 3, 2012	51.69	51.69	51.38	51.38
108	AMEX	GHYG	Tue, Oct 2, 2012	53.94	53.94	51.31	51.31
107	AMEX	GHYG	Mon, Oct 1, 2012	51.47	51.47	51.40	51.43
106	AMEX	GHYG	Fri, Sep 28, 2012	51.42	51.44	51.42	51.44
105	AMEX	GHYG	Thu, Sep 27, 2012	51.52	51.54	51.42	51.45
104	AMEX	GHYG	Wed, Sep 26, 2012	51.76	51.76	51.12	51.32
103	AMEX	GHYG	Tue, Sep 25, 2012	51.98	51.98	51.79	51.79
102	AMEX	GHYG	Mon, Sep 24, 2012	52.07	52.07	51.95	51.97
101	AMEX	GHYG	Fri, Sep 21, 2012	52.26	52.27	51.87	51.87
100	AMEX	GHYG	Thu, Sep 20, 2012	52.13	52.13	51.79	51.79
99	AMEX	GHYG	Wed, Sep 19, 2012	52.35	52.35	52.21	52.22
98	AMEX	GHYG	Tue, Sep 18, 2012	52.83	52.83	52.22	52.22
97	AMEX	GHYG	Mon, Sep 17, 2012	53.70	53.70	52.00	52.30
96	AMEX	GHYG	Fri, Sep 14, 2012	52.35	52.65	52.33	52.35
95	AMEX	GHYG	Thu, Sep 13, 2012	51.81	52.09	51.81	52.09
94	AMEX	GHYG	Wed, Sep 12, 2012	51.99	52.00	51.52	51.62
93	AMEX	GHYG	Tue, Sep 11, 2012	51.59	51.59	51.58	51.58
92	AMEX	GHYG	Mon, Sep 10, 2012	51.41	51.44	51.37	51.41
91	AMEX	GHYG	Fri, Sep 7, 2012	51.69	51.69	51.13	51.31
90	AMEX	GHYG	Thu, Sep 6, 2012	51.09	51.25	51.09	51.19
89	AMEX	GHYG	Wed, Sep 5, 2012	50.94	50.94	50.88	50.90
88	AMEX	GHYG	Tue, Sep 4, 2012	51.74	51.74	50.90	50.94
87	AMEX	GHYG	Fri, Aug 31, 2012	51.28	51.28	51.28	51.28
86	AMEX	GHYG	Thu, Aug 30, 2012	51.25	51.25	50.95	51.00
85	AMEX	GHYG	Wed, Aug 29, 2012	51.27	51.27	50.94	50.94
84	AMEX	GHYG	Tue, Aug 28, 2012	51.22	51.22	51.02	51.02
83	AMEX	GHYG	Mon, Aug 27, 2012	50.99	50.99	50.98	50.98
82	AMEX	GHYG	Fri, Aug 24, 2012	50.99	50.99	50.99	50.99
81	AMEX	GHYG	Thu, Aug 23, 2012	50.85	50.85	50.81	50.85
80	AMEX	GHYG	Wed, Aug 22, 2012	50.77	51.00	50.75	50.81
79	AMEX	GHYG	Tue, Aug 21, 2012	50.25	50.78	50.25	50.70
78	AMEX	GHYG	Mon, Aug 20, 2012	52.50	52.50	50.63	50.65
77	AMEX	GHYG	Fri, Aug 17, 2012	53.01	53.01	50.64	50.74
76	AMEX	GHYG	Thu, Aug 16, 2012	51.39	51.39	50.61	50.62
75	AMEX	GHYG	Wed, Aug 15, 2012	51.10	51.10	51.10	51.10
74	AMEX	GHYG	Tue, Aug 14, 2012	51.27	51.41	51.27	51.41
73	AMEX	GHYG	Mon, Aug 13, 2012	50.80	51.32	50.69	51.31
72	AMEX	GHYG	Fri, Aug 10, 2012	50.73	50.87	50.64	50.87
71	AMEX	GHYG	Wed, Aug 8, 2012	50.51	50.58	50.28	50.51
70	AMEX	GHYG	Tue, Aug 7, 2012	50.58	50.58	50.11	50.54
69	AMEX	GHYG	Mon, Aug 6, 2012	52.43	52.43	49.95	50.12
68	AMEX	GHYG	Fri, Aug 3, 2012	50.27	50.27	50.05	50.05
67	AMEX	GHYG	Thu, Aug 2, 2012	51.00	51.00	49.40	49.87
66	AMEX	GHYG	Wed, Aug 1, 2012	50.11	50.11	50.11	50.11
65	AMEX	GHYG	Tue, Jul 31, 2012	50.00	50.18	50.00	50.18
64	AMEX	GHYG	Mon, Jul 30, 2012	50.00	50.00	49.93	49.99
63	AMEX	GHYG	Fri, Jul 27, 2012	49.92	50.14	49.92	50.14
62	AMEX	GHYG	Thu, Jul 26, 2012	49.72	49.72	49.72	49.72
61	AMEX	GHYG	Wed, Jul 25, 2012	50.07	50.15	49.83	49.89
60	AMEX	GHYG	Mon, Jul 23, 2012	50.17	50.17	49.67	49.71
59	AMEX	GHYG	Thu, Jul 19, 2012	50.13	50.14	49.96	50.11
58	AMEX	GHYG	Wed, Jul 18, 2012	51.58	51.58	49.60	49.94
57	AMEX	GHYG	Tue, Jul 17, 2012	49.66	50.04	49.66	49.87
56	AMEX	GHYG	Mon, Jul 16, 2012	50.00	50.00	49.25	49.65
55	AMEX	GHYG	Fri, Jul 13, 2012	49.99	50.00	49.97	50.00
54	AMEX	GHYG	Thu, Jul 12, 2012	49.87	49.87	49.78	49.79
53	AMEX	GHYG	Wed, Jul 11, 2012	50.01	50.01	49.95	49.95
52	AMEX	GHYG	Tue, Jul 10, 2012	50.05	50.14	49.86	49.89
51	AMEX	GHYG	Mon, Jul 9, 2012	50.04	50.17	49.89	50.09
50	AMEX	GHYG	Fri, Jul 6, 2012	49.94	49.95	49.94	49.95
49	AMEX	GHYG	Thu, Jul 5, 2012	49.85	50.04	49.85	50.04
48	AMEX	GHYG	Tue, Jul 3, 2012	49.65	49.87	49.62	49.85
47	AMEX	GHYG	Mon, Jul 2, 2012	50.40	50.40	49.64	49.64
46	AMEX	GHYG	Fri, Jun 29, 2012	50.18	50.18	49.99	49.99
45	AMEX	GHYG	Thu, Jun 28, 2012	49.49	49.49	49.38	49.38
44	AMEX	GHYG	Wed, Jun 27, 2012	49.98	49.98	49.45	49.45
43	AMEX	GHYG	Tue, Jun 26, 2012	49.75	49.75	49.41	49.41
42	AMEX	GHYG	Mon, Jun 25, 2012	49.92	49.92	49.34	49.34
41	AMEX	GHYG	Thu, Jun 21, 2012	51.54	51.54	49.38	49.44
40	AMEX	GHYG	Wed, Jun 20, 2012	49.64	49.64	49.60	49.60
39	AMEX	GHYG	Tue, Jun 19, 2012	49.52	49.57	49.52	49.54
38	AMEX	GHYG	Mon, Jun 18, 2012	49.41	49.41	49.14	49.14
37	AMEX	GHYG	Fri, Jun 15, 2012	48.99	48.99	48.99	48.99
36	AMEX	GHYG	Wed, Jun 13, 2012	48.79	48.80	48.68	48.80
35	AMEX	GHYG	Tue, Jun 12, 2012	49.68	49.68	48.79	48.79
34	AMEX	GHYG	Mon, Jun 11, 2012	48.79	48.79	48.74	48.74
33	AMEX	GHYG	Thu, Jun 7, 2012	49.65	49.65	48.39	48.40
32	AMEX	GHYG	Wed, Jun 6, 2012	48.38	48.38	48.38	48.38
31	AMEX	GHYG	Tue, Jun 5, 2012	50.26	50.26	48.04	48.18
30	AMEX	GHYG	Mon, Jun 4, 2012	49.50	49.50	48.31	48.40
29	AMEX	GHYG	Wed, May 30, 2012	49.23	49.23	49.23	49.23
28	AMEX	GHYG	Tue, May 29, 2012	49.84	49.84	49.27	49.27
27	AMEX	GHYG	Thu, May 24, 2012	49.32	49.52	48.96	48.96
26	AMEX	GHYG	Tue, May 22, 2012	49.29	49.30	49.19	49.26
25	AMEX	GHYG	Mon, May 21, 2012	49.33	49.34	49.33	49.34
24	AMEX	GHYG	Fri, May 18, 2012	48.97	49.42	48.97	49.42
23	AMEX	GHYG	Thu, May 17, 2012	49.95	49.95	49.85	49.91
22	AMEX	GHYG	Wed, May 16, 2012	50.30	50.30	50.15	50.15
21	AMEX	GHYG	Tue, May 15, 2012	50.40	50.40	50.31	50.31
20	AMEX	GHYG	Mon, May 14, 2012	50.55	50.55	50.55	50.55
19	AMEX	GHYG	Thu, May 10, 2012	50.78	50.78	50.78	50.78
18	AMEX	GHYG	Wed, May 9, 2012	50.78	50.78	50.78	50.78
17	AMEX	GHYG	Tue, May 8, 2012	50.87	50.87	50.87	50.87
16	AMEX	GHYG	Mon, May 7, 2012	50.86	50.86	50.84	50.84
15	AMEX	GHYG	Fri, May 4, 2012	50.89	50.89	50.89	50.89
14	AMEX	GHYG	Thu, May 3, 2012	50.89	50.92	50.89	50.92
13	AMEX	GHYG	Tue, May 1, 2012	51.36	51.36	51.05	51.05
12	AMEX	GHYG	Mon, Apr 30, 2012	50.85	50.85	50.81	50.81
11	AMEX	GHYG	Fri, Apr 27, 2012	50.90	50.90	50.79	50.79
10	AMEX	GHYG	Thu, Apr 26, 2012	51.01	51.01	51.00	51.00
9	AMEX	GHYG	Tue, Apr 24, 2012	50.58	50.58	50.49	50.49
8	AMEX	GHYG	Fri, Apr 20, 2012	50.50	50.50	50.50	50.50
7	AMEX	GHYG	Thu, Apr 19, 2012	51.28	51.28	50.60	50.60
6	AMEX	GHYG	Wed, Apr 18, 2012	50.50	50.50	50.50	50.50
5	AMEX	GHYG	Tue, Apr 17, 2012	50.30	50.54	50.30	50.54
4	AMEX	GHYG	Mon, Apr 16, 2012	51.14	51.14	50.45	50.59
3	AMEX	GHYG	Wed, Apr 11, 2012	49.65	49.79	49.65	49.79
2	AMEX	GHYG	Tue, Apr 10, 2012	50.00	50.00	50.00	50.00
1	AMEX	GHYG	Mon, Apr 9, 2012	49.99	49.99	49.99	49.99
#	Exchange	Symbol	Date	Open	High	Low	Close

iShares US & Intl High Yield Corp Bond ETF AMEX:GHYG 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