Synthetic Fixed-Income Securities, Inc. on behalf of STRATS(SM) Trust for Wal-Mart Stores, Inc. Securities, Series 2004-5 NYSE:GJO Historical Prices

Below are the 3011 trading days of historical prices for GJO.

#	Exchange	Symbol	Date	Open	High	Low	Close
3011	NYSE	GJO	Thu, Jan 19, 2023	23.86	23.86	23.85	23.86
3010	NYSE	GJO	Wed, Jan 18, 2023	0.00	0.00	0.00	0.00
3009	NYSE	GJO	Tue, Jan 17, 2023	23.54	23.55	23.52	23.55
3008	NYSE	GJO	Fri, Jan 13, 2023	23.82	23.82	23.82	23.82
3007	NYSE	GJO	Thu, Jan 12, 2023	23.87	23.87	23.87	23.87
3006	NYSE	GJO	Wed, Jan 11, 2023	23.76	23.88	23.76	23.77
3005	NYSE	GJO	Fri, Jan 6, 2023	0.00	0.00	0.00	0.00
3004	NYSE	GJO	Thu, Jan 5, 2023	23.59	23.76	23.59	23.73
3003	NYSE	GJO	Wed, Jan 4, 2023	23.76	23.77	23.76	23.76
3002	NYSE	GJO	Tue, Jan 3, 2023	23.77	23.77	23.77	23.77
3001	NYSE	GJO	Thu, Dec 29, 2022	23.80	23.80	23.80	23.80
3000	NYSE	GJO	Wed, Dec 28, 2022	23.66	23.80	23.66	23.80
2999	NYSE	GJO	Wed, Dec 21, 2022	23.80	23.80	23.80	23.80
2998	NYSE	GJO	Thu, Dec 15, 2022	23.87	23.87	23.87	23.87
2997	NYSE	GJO	Wed, Dec 14, 2022	23.83	23.87	23.83	23.87
2996	NYSE	GJO	Mon, Dec 12, 2022	23.55	23.69	23.53	23.58
2995	NYSE	GJO	Fri, Dec 9, 2022	23.82	23.82	23.82	23.82
2994	NYSE	GJO	Wed, Dec 7, 2022	23.82	23.82	23.82	23.82
2993	NYSE	GJO	Tue, Dec 6, 2022	23.55	23.82	23.52	23.82
2992	NYSE	GJO	Fri, Dec 2, 2022	23.67	23.67	23.67	23.67
2991	NYSE	GJO	Thu, Dec 1, 2022	23.52	23.52	23.52	23.52
2990	NYSE	GJO	Wed, Nov 30, 2022	23.87	23.87	23.87	23.87
2989	NYSE	GJO	Mon, Nov 28, 2022	23.86	23.87	23.70	23.87
2988	NYSE	GJO	Fri, Nov 25, 2022	23.75	23.78	23.61	23.61
2987	NYSE	GJO	Wed, Nov 23, 2022	23.74	23.74	23.60	23.65
2986	NYSE	GJO	Tue, Nov 22, 2022	23.89	23.89	23.89	23.89
2985	NYSE	GJO	Mon, Nov 21, 2022	23.57	23.57	23.57	23.57
2984	NYSE	GJO	Thu, Nov 17, 2022	23.94	23.94	23.76	23.76
2983	NYSE	GJO	Tue, Nov 15, 2022	23.89	23.89	23.89	23.89
2982	NYSE	GJO	Thu, Nov 10, 2022	23.60	23.75	23.42	23.75
2981	NYSE	GJO	Wed, Nov 9, 2022	23.76	23.80	23.76	23.70
2980	NYSE	GJO	Tue, Nov 8, 2022	23.58	23.58	23.58	23.58
2979	NYSE	GJO	Mon, Nov 7, 2022	23.70	23.76	23.65	23.76
2978	NYSE	GJO	Fri, Nov 4, 2022	23.74	23.74	23.48	23.48
2977	NYSE	GJO	Wed, Nov 2, 2022	23.66	23.67	23.65	23.65
2976	NYSE	GJO	Tue, Nov 1, 2022	23.75	23.80	23.70	23.70
2975	NYSE	GJO	Mon, Oct 31, 2022	23.75	23.75	23.75	23.75
2974	NYSE	GJO	Fri, Oct 28, 2022	23.50	23.75	23.50	23.69
2973	NYSE	GJO	Thu, Oct 27, 2022	23.50	23.50	23.50	23.50
2972	NYSE	GJO	Wed, Oct 26, 2022	23.49	23.50	23.46	23.50
2971	NYSE	GJO	Tue, Oct 25, 2022	23.46	23.49	23.43	23.49
2970	NYSE	GJO	Fri, Oct 21, 2022	23.37	23.46	23.37	23.46
2969	NYSE	GJO	Thu, Oct 20, 2022	23.43	23.47	23.43	23.47
2968	NYSE	GJO	Wed, Oct 19, 2022	23.37	23.45	23.30	23.35
2967	NYSE	GJO	Tue, Oct 18, 2022	23.59	23.61	23.49	23.49
2966	NYSE	GJO	Mon, Oct 17, 2022	23.59	23.59	23.59	23.59
2965	NYSE	GJO	Fri, Oct 14, 2022	23.58	23.58	23.58	23.58
2964	NYSE	GJO	Thu, Oct 13, 2022	23.58	23.58	23.58	23.58
2963	NYSE	GJO	Wed, Oct 12, 2022	23.63	23.64	23.63	23.56
2962	NYSE	GJO	Mon, Oct 10, 2022	23.66	23.66	23.66	23.66
2961	NYSE	GJO	Fri, Oct 7, 2022	23.65	23.66	23.47	23.66
2960	NYSE	GJO	Thu, Oct 6, 2022	23.67	23.67	23.50	23.50
2959	NYSE	GJO	Wed, Oct 5, 2022	23.66	23.68	23.64	23.68
2958	NYSE	GJO	Tue, Oct 4, 2022	23.65	23.67	23.65	23.67
2957	NYSE	GJO	Mon, Oct 3, 2022	23.40	23.40	23.40	23.40
2956	NYSE	GJO	Fri, Sep 30, 2022	23.50	23.50	23.50	23.50
2955	NYSE	GJO	Tue, Sep 27, 2022	23.67	23.67	23.67	23.67
2954	NYSE	GJO	Mon, Sep 26, 2022	23.41	23.67	23.41	23.67
2953	NYSE	GJO	Fri, Sep 23, 2022	23.50	23.55	23.48	23.55
2952	NYSE	GJO	Thu, Sep 22, 2022	23.67	23.67	23.50	23.50
2951	NYSE	GJO	Wed, Sep 21, 2022	23.70	23.70	23.70	23.70
2950	NYSE	GJO	Tue, Sep 20, 2022	23.74	23.80	23.53	23.53
2949	NYSE	GJO	Mon, Sep 19, 2022	23.93	23.93	23.58	23.93
2948	NYSE	GJO	Fri, Sep 16, 2022	23.80	23.93	23.80	23.93
2947	NYSE	GJO	Thu, Sep 15, 2022	23.80	23.80	23.80	23.80
2946	NYSE	GJO	Wed, Sep 14, 2022	23.85	23.85	23.85	23.85
2945	NYSE	GJO	Tue, Sep 13, 2022	23.85	23.92	23.69	23.70
2944	NYSE	GJO	Mon, Sep 12, 2022	23.85	23.85	23.85	23.78
2943	NYSE	GJO	Fri, Sep 9, 2022	23.85	23.85	23.85	23.85
2942	NYSE	GJO	Thu, Sep 8, 2022	23.91	23.93	23.91	23.93
2941	NYSE	GJO	Wed, Sep 7, 2022	23.90	23.91	23.90	23.90
2940	NYSE	GJO	Fri, Sep 2, 2022	23.75	23.90	23.74	23.88
2939	NYSE	GJO	Thu, Sep 1, 2022	23.75	23.75	23.75	23.75
2938	NYSE	GJO	Wed, Aug 31, 2022	23.89	23.90	23.89	23.90
2937	NYSE	GJO	Mon, Aug 29, 2022	23.89	23.89	23.89	23.89
2936	NYSE	GJO	Fri, Aug 26, 2022	23.74	23.90	23.74	23.84
2935	NYSE	GJO	Thu, Aug 25, 2022	23.61	23.90	23.37	23.37
2934	NYSE	GJO	Wed, Aug 24, 2022	23.54	23.60	23.26	23.26
2933	NYSE	GJO	Tue, Aug 23, 2022	23.55	23.55	23.55	23.55
2932	NYSE	GJO	Thu, Aug 18, 2022	23.63	23.72	23.45	23.50
2931	NYSE	GJO	Wed, Aug 17, 2022	23.35	23.65	23.35	23.60
2930	NYSE	GJO	Tue, Aug 16, 2022	23.50	23.50	23.33	23.33
2929	NYSE	GJO	Fri, Aug 12, 2022	23.55	23.55	23.50	23.50
2928	NYSE	GJO	Tue, Aug 9, 2022	23.21	23.30	23.21	23.24
2927	NYSE	GJO	Mon, Aug 8, 2022	23.80	23.80	23.28	23.28
2926	NYSE	GJO	Thu, Aug 4, 2022	23.50	23.50	23.50	23.50
2925	NYSE	GJO	Tue, Aug 2, 2022	23.50	23.50	23.50	23.50
2924	NYSE	GJO	Wed, Jul 27, 2022	23.50	23.50	23.49	23.49
2923	NYSE	GJO	Tue, Jul 26, 2022	23.40	23.50	23.39	23.47
2922	NYSE	GJO	Tue, Jul 19, 2022	23.33	23.34	23.33	23.34
2921	NYSE	GJO	Mon, Jul 18, 2022	23.37	23.37	23.22	23.22
2920	NYSE	GJO	Fri, Jul 15, 2022	23.37	23.37	23.37	23.37
2919	NYSE	GJO	Thu, Jul 14, 2022	23.19	23.26	23.19	23.25
2918	NYSE	GJO	Wed, Jul 13, 2022	23.15	23.45	23.01	23.20
2917	NYSE	GJO	Wed, Jul 6, 2022	23.06	23.06	23.06	23.01
2916	NYSE	GJO	Tue, Jul 5, 2022	23.22	23.22	23.22	23.22
2915	NYSE	GJO	Thu, Jun 30, 2022	23.42	23.42	23.41	23.41
2914	NYSE	GJO	Fri, Jun 24, 2022	23.02	23.15	23.02	23.15
2913	NYSE	GJO	Thu, Jun 23, 2022	23.10	23.10	23.03	23.04
2912	NYSE	GJO	Wed, Jun 22, 2022	23.10	23.10	23.10	23.10
2911	NYSE	GJO	Tue, Jun 21, 2022	23.00	23.07	23.00	23.07
2910	NYSE	GJO	Fri, Jun 17, 2022	23.00	23.00	23.00	23.00
2909	NYSE	GJO	Thu, Jun 16, 2022	23.16	23.16	23.16	23.16
2908	NYSE	GJO	Wed, Jun 15, 2022	23.34	23.34	23.27	23.27
2907	NYSE	GJO	Tue, Jun 14, 2022	23.17	23.17	23.17	23.17
2906	NYSE	GJO	Mon, Jun 13, 2022	23.37	23.37	23.20	23.20
2905	NYSE	GJO	Thu, Jun 9, 2022	23.12	23.14	23.12	23.10
2904	NYSE	GJO	Thu, Jun 2, 2022	23.33	23.44	23.33	23.44
2903	NYSE	GJO	Wed, Jun 1, 2022	23.14	23.14	23.12	23.12
2902	NYSE	GJO	Tue, May 31, 2022	23.20	23.20	23.12	23.12
2901	NYSE	GJO	Thu, May 26, 2022	23.15	23.15	23.15	23.15
2900	NYSE	GJO	Wed, May 25, 2022	23.35	23.35	23.35	23.35
2899	NYSE	GJO	Tue, May 24, 2022	23.27	23.27	23.05	23.05
2898	NYSE	GJO	Fri, May 20, 2022	23.27	23.27	23.27	23.27
2897	NYSE	GJO	Thu, May 19, 2022	23.25	23.31	23.10	23.10
2896	NYSE	GJO	Wed, May 18, 2022	23.05	23.30	23.05	23.20
2895	NYSE	GJO	Tue, May 17, 2022	23.21	23.21	23.10	23.10
2894	NYSE	GJO	Mon, May 16, 2022	23.28	23.28	23.28	23.28
2893	NYSE	GJO	Fri, May 13, 2022	23.21	23.21	23.21	23.21
2892	NYSE	GJO	Wed, May 11, 2022	23.21	23.21	23.21	23.18
2891	NYSE	GJO	Tue, May 10, 2022	23.41	23.41	23.41	23.41
2890	NYSE	GJO	Mon, May 9, 2022	23.37	23.41	23.21	23.21
2889	NYSE	GJO	Fri, May 6, 2022	23.41	23.41	23.41	23.41
2888	NYSE	GJO	Mon, May 2, 2022	23.60	23.70	23.50	23.50
2887	NYSE	GJO	Wed, Apr 27, 2022	23.40	23.40	23.40	23.40
2886	NYSE	GJO	Tue, Apr 26, 2022	23.52	23.52	23.36	23.36
2885	NYSE	GJO	Mon, Apr 25, 2022	23.55	23.55	23.55	23.55
2884	NYSE	GJO	Fri, Apr 22, 2022	23.75	23.75	23.75	23.75
2883	NYSE	GJO	Wed, Apr 20, 2022	23.70	23.70	23.50	23.50
2882	NYSE	GJO	Mon, Apr 18, 2022	23.71	23.71	23.69	23.69
2881	NYSE	GJO	Thu, Apr 14, 2022	23.71	23.89	23.50	23.50
2880	NYSE	GJO	Thu, Apr 7, 2022	23.89	23.92	23.89	23.89
2879	NYSE	GJO	Wed, Apr 6, 2022	23.77	23.79	23.77	23.79
2878	NYSE	GJO	Tue, Apr 5, 2022	23.54	23.54	23.52	23.53
2877	NYSE	GJO	Fri, Apr 1, 2022	23.73	23.73	23.73	23.73
2876	NYSE	GJO	Thu, Mar 31, 2022	23.60	23.60	23.60	23.60
2875	NYSE	GJO	Wed, Mar 30, 2022	23.49	23.49	23.49	23.49
2874	NYSE	GJO	Fri, Mar 25, 2022	23.68	23.69	23.68	23.69
2873	NYSE	GJO	Thu, Mar 24, 2022	23.69	23.69	23.69	23.69
2872	NYSE	GJO	Thu, Mar 17, 2022	23.92	23.95	23.91	23.95
2871	NYSE	GJO	Tue, Mar 15, 2022	23.95	23.95	23.95	23.95
2870	NYSE	GJO	Mon, Mar 14, 2022	23.49	23.90	23.49	23.90
2869	NYSE	GJO	Thu, Mar 10, 2022	23.57	23.57	23.57	23.57
2868	NYSE	GJO	Wed, Mar 9, 2022	23.57	23.58	23.57	23.55
2867	NYSE	GJO	Tue, Mar 8, 2022	23.58	23.58	23.58	23.58
2866	NYSE	GJO	Mon, Mar 7, 2022	23.78	23.78	23.65	23.65
2865	NYSE	GJO	Fri, Mar 4, 2022	23.71	23.71	23.71	23.71
2864	NYSE	GJO	Thu, Mar 3, 2022	23.57	23.71	23.57	23.71
2863	NYSE	GJO	Fri, Feb 25, 2022	23.59	23.59	23.59	23.59
2862	NYSE	GJO	Thu, Feb 24, 2022	23.78	23.78	23.51	23.59
2861	NYSE	GJO	Wed, Feb 23, 2022	23.60	23.60	23.60	23.60
2860	NYSE	GJO	Fri, Feb 18, 2022	23.59	23.59	23.59	23.59
2859	NYSE	GJO	Thu, Feb 17, 2022	23.59	23.59	23.59	23.59
2858	NYSE	GJO	Wed, Feb 16, 2022	23.69	23.69	23.69	23.69
2857	NYSE	GJO	Tue, Feb 15, 2022	23.78	23.78	23.69	23.69
2856	NYSE	GJO	Fri, Feb 11, 2022	23.65	23.69	23.65	23.69
2855	NYSE	GJO	Wed, Feb 2, 2022	23.67	23.67	23.67	23.67
2854	NYSE	GJO	Tue, Feb 1, 2022	23.70	23.70	23.67	23.66
2853	NYSE	GJO	Fri, Jan 28, 2022	23.69	23.70	23.69	23.70
2852	NYSE	GJO	Thu, Jan 27, 2022	23.64	23.65	23.62	23.62
2851	NYSE	GJO	Wed, Jan 26, 2022	23.81	24.00	23.81	24.00
2850	NYSE	GJO	Fri, Jan 21, 2022	23.99	23.99	23.99	23.99
2849	NYSE	GJO	Thu, Jan 20, 2022	23.98	23.99	23.98	23.99
2848	NYSE	GJO	Wed, Jan 19, 2022	23.62	23.62	23.62	23.62
2847	NYSE	GJO	Tue, Jan 18, 2022	23.66	23.66	23.59	23.59
2846	NYSE	GJO	Thu, Jan 13, 2022	23.58	23.58	23.58	23.58
2845	NYSE	GJO	Wed, Jan 12, 2022	23.62	23.62	23.59	23.58
2844	NYSE	GJO	Mon, Jan 10, 2022	23.59	23.67	23.59	23.67
2843	NYSE	GJO	Fri, Jan 7, 2022	23.70	23.70	23.70	23.70
2842	NYSE	GJO	Tue, Jan 4, 2022	23.70	23.73	23.70	23.70
2841	NYSE	GJO	Wed, Dec 29, 2021	0.00	0.00	0.00	23.96
2840	NYSE	GJO	Mon, Dec 27, 2021	0.00	0.00	0.00	23.96
2839	NYSE	GJO	Thu, Dec 23, 2021	23.93	23.97	23.93	23.96
2838	NYSE	GJO	Mon, Dec 20, 2021	0.00	0.00	0.00	23.62
2837	NYSE	GJO	Fri, Dec 17, 2021	23.65	23.65	23.62	23.62
2836	NYSE	GJO	Thu, Dec 16, 2021	23.59	23.59	23.59	23.59
2835	NYSE	GJO	Wed, Dec 15, 2021	23.93	23.93	23.59	23.59
2834	NYSE	GJO	Tue, Dec 14, 2021	23.81	23.81	23.76	23.76
2833	NYSE	GJO	Fri, Dec 10, 2021	0.00	0.00	0.00	23.75
2832	NYSE	GJO	Tue, Dec 7, 2021	23.76	23.76	23.76	23.76
2831	NYSE	GJO	Fri, Dec 3, 2021	0.00	0.00	0.00	23.59
2830	NYSE	GJO	Wed, Dec 1, 2021	23.59	23.59	23.59	23.59
2829	NYSE	GJO	Tue, Nov 30, 2021	0.00	0.00	0.00	23.59
2828	NYSE	GJO	Thu, Nov 18, 2021	23.59	23.59	23.59	23.59
2827	NYSE	GJO	Wed, Nov 17, 2021	23.59	23.62	23.59	23.61
2826	NYSE	GJO	Tue, Nov 16, 2021	23.93	23.93	23.93	23.93
2825	NYSE	GJO	Mon, Nov 15, 2021	23.93	23.93	23.93	23.93
2824	NYSE	GJO	Fri, Nov 12, 2021	0.00	0.00	0.00	23.92
2823	NYSE	GJO	Wed, Nov 10, 2021	23.92	23.92	23.92	23.92
2822	NYSE	GJO	Tue, Nov 9, 2021	23.93	23.93	23.93	23.92
2821	NYSE	GJO	Mon, Nov 8, 2021	23.93	23.93	23.93	23.93
2820	NYSE	GJO	Fri, Nov 5, 2021	23.84	23.85	23.84	23.85
2819	NYSE	GJO	Thu, Nov 4, 2021	23.85	23.85	23.84	23.85
2818	NYSE	GJO	Wed, Nov 3, 2021	23.64	23.64	23.64	23.64
2817	NYSE	GJO	Mon, Oct 18, 2021	23.87	23.90	23.87	23.90
2816	NYSE	GJO	Fri, Oct 15, 2021	23.80	23.80	23.80	23.80
2815	NYSE	GJO	Thu, Oct 14, 2021	23.93	23.93	23.60	23.67
2814	NYSE	GJO	Wed, Oct 13, 2021	23.90	23.90	23.82	23.82
2813	NYSE	GJO	Thu, Oct 7, 2021	23.87	23.87	23.73	23.71
2812	NYSE	GJO	Tue, Sep 28, 2021	23.60	23.63	23.55	23.55
2811	NYSE	GJO	Mon, Sep 27, 2021	23.90	23.90	23.90	23.90
2810	NYSE	GJO	Wed, Sep 22, 2021	23.70	23.70	23.70	23.70
2809	NYSE	GJO	Tue, Sep 21, 2021	23.60	23.70	23.60	23.70
2808	NYSE	GJO	Fri, Sep 17, 2021	23.65	23.65	23.65	23.65
2807	NYSE	GJO	Thu, Sep 16, 2021	23.62	23.62	23.60	23.61
2806	NYSE	GJO	Wed, Sep 15, 2021	23.80	23.80	23.80	23.80
2805	NYSE	GJO	Fri, Sep 10, 2021	23.62	23.62	23.62	23.61
2804	NYSE	GJO	Thu, Sep 9, 2021	0.00	0.00	0.00	23.62
2803	NYSE	GJO	Wed, Sep 8, 2021	23.62	23.62	23.62	23.62
2802	NYSE	GJO	Tue, Sep 7, 2021	0.00	0.00	0.00	23.85
2801	NYSE	GJO	Fri, Sep 3, 2021	23.90	23.90	23.85	23.85
2800	NYSE	GJO	Thu, Sep 2, 2021	23.75	23.75	23.75	23.75
2799	NYSE	GJO	Wed, Sep 1, 2021	23.75	23.75	23.75	23.75
2798	NYSE	GJO	Tue, Aug 31, 2021	0.00	0.00	0.00	23.79
2797	NYSE	GJO	Mon, Aug 30, 2021	23.75	23.79	23.63	23.79
2796	NYSE	GJO	Thu, Aug 26, 2021	24.16	24.16	24.09	24.09
2795	NYSE	GJO	Wed, Aug 25, 2021	23.79	23.79	23.79	23.79
2794	NYSE	GJO	Fri, Aug 20, 2021	23.70	23.70	23.66	23.70
2793	NYSE	GJO	Thu, Aug 19, 2021	23.60	23.60	23.60	23.60
2792	NYSE	GJO	Wed, Aug 18, 2021	23.60	23.60	23.60	23.60
2791	NYSE	GJO	Tue, Aug 17, 2021	0.00	0.00	0.00	23.97
2790	NYSE	GJO	Mon, Aug 16, 2021	23.97	23.97	23.97	23.97
2789	NYSE	GJO	Thu, Aug 12, 2021	23.79	23.80	23.72	23.80
2788	NYSE	GJO	Tue, Aug 10, 2021	0.00	0.00	0.00	23.79
2787	NYSE	GJO	Mon, Aug 9, 2021	23.80	23.80	23.80	23.80
2786	NYSE	GJO	Fri, Aug 6, 2021	23.85	23.85	23.85	23.85
2785	NYSE	GJO	Thu, Aug 5, 2021	23.85	23.85	23.85	23.85
2784	NYSE	GJO	Wed, Aug 4, 2021	23.85	23.85	23.85	23.85
2783	NYSE	GJO	Tue, Aug 3, 2021	23.85	23.85	23.85	23.85
2782	NYSE	GJO	Mon, Aug 2, 2021	23.64	23.67	23.62	23.62
2781	NYSE	GJO	Fri, Jul 30, 2021	23.62	23.62	23.62	23.62
2780	NYSE	GJO	Thu, Jul 29, 2021	23.60	23.67	23.60	23.67
2779	NYSE	GJO	Wed, Jul 28, 2021	0.00	0.00	0.00	23.62
2778	NYSE	GJO	Mon, Jul 26, 2021	0.00	0.00	0.00	23.62
2777	NYSE	GJO	Thu, Jul 22, 2021	23.65	23.75	23.62	23.62
2776	NYSE	GJO	Wed, Jul 21, 2021	0.00	0.00	0.00	23.62
2775	NYSE	GJO	Mon, Jul 19, 2021	23.62	23.62	23.62	23.62
2774	NYSE	GJO	Fri, Jul 16, 2021	0.00	0.00	0.00	23.91
2773	NYSE	GJO	Thu, Jul 15, 2021	24.17	24.17	23.62	23.91
2772	NYSE	GJO	Thu, Jul 8, 2021	23.75	23.75	23.75	23.74
2771	NYSE	GJO	Wed, Jul 7, 2021	0.00	0.00	0.00	23.65
2770	NYSE	GJO	Wed, Jun 30, 2021	23.70	23.70	23.65	23.65
2769	NYSE	GJO	Tue, Jun 29, 2021	0.00	0.00	0.00	23.55
2768	NYSE	GJO	Mon, Jun 28, 2021	23.50	23.59	23.50	23.55
2767	NYSE	GJO	Thu, Jun 24, 2021	23.50	23.58	23.50	23.58
2766	NYSE	GJO	Wed, Jun 23, 2021	23.49	23.49	23.47	23.47
2765	NYSE	GJO	Tue, Jun 22, 2021	23.52	23.58	23.50	23.55
2764	NYSE	GJO	Mon, Jun 21, 2021	23.90	23.90	23.75	23.75
2763	NYSE	GJO	Fri, Jun 18, 2021	23.70	23.75	23.70	23.75
2762	NYSE	GJO	Thu, Jun 17, 2021	0.00	0.00	0.00	23.72
2761	NYSE	GJO	Wed, Jun 16, 2021	23.72	23.72	23.72	23.72
2760	NYSE	GJO	Tue, Jun 15, 2021	0.00	0.00	0.00	23.58
2759	NYSE	GJO	Mon, Jun 14, 2021	24.00	24.00	23.58	23.58
2758	NYSE	GJO	Fri, Jun 11, 2021	24.30	24.30	24.30	24.30
2757	NYSE	GJO	Wed, Jun 9, 2021	23.60	24.60	23.60	23.99
2756	NYSE	GJO	Mon, Jun 7, 2021	23.87	23.93	23.87	23.93
2755	NYSE	GJO	Fri, Jun 4, 2021	23.97	23.97	23.43	23.56
2754	NYSE	GJO	Thu, Jun 3, 2021	23.55	23.60	23.51	23.52
2753	NYSE	GJO	Wed, Jun 2, 2021	23.75	23.75	23.35	23.50
2752	NYSE	GJO	Tue, Jun 1, 2021	23.90	23.90	23.90	23.90
2751	NYSE	GJO	Fri, May 28, 2021	23.53	24.22	23.52	24.22
2750	NYSE	GJO	Thu, May 27, 2021	23.55	23.67	23.53	23.53
2749	NYSE	GJO	Wed, May 26, 2021	23.60	23.60	23.50	23.50
2748	NYSE	GJO	Tue, May 25, 2021	23.65	23.65	23.60	23.60
2747	NYSE	GJO	Thu, May 20, 2021	23.60	23.64	23.60	23.60
2746	NYSE	GJO	Wed, May 19, 2021	23.80	23.80	23.75	23.79
2745	NYSE	GJO	Tue, May 18, 2021	24.00	24.00	23.36	23.68
2744	NYSE	GJO	Mon, May 17, 2021	23.94	24.19	23.94	24.00
2743	NYSE	GJO	Fri, May 14, 2021	23.93	23.93	23.76	23.76
2742	NYSE	GJO	Thu, May 13, 2021	23.65	23.65	23.50	23.50
2741	NYSE	GJO	Wed, May 12, 2021	23.66	23.66	23.66	23.64
2740	NYSE	GJO	Tue, May 11, 2021	23.60	23.75	23.60	23.75
2739	NYSE	GJO	Mon, May 10, 2021	23.70	23.70	23.68	23.68
2738	NYSE	GJO	Fri, May 7, 2021	0.00	0.00	0.00	23.55
2737	NYSE	GJO	Thu, May 6, 2021	23.55	23.55	23.55	23.55
2736	NYSE	GJO	Wed, May 5, 2021	0.00	0.00	0.00	23.65
2735	NYSE	GJO	Tue, May 4, 2021	0.00	0.00	0.00	23.65
2734	NYSE	GJO	Mon, May 3, 2021	23.65	23.65	23.65	23.65
2733	NYSE	GJO	Fri, Apr 30, 2021	0.00	0.00	0.00	23.45
2732	NYSE	GJO	Thu, Apr 29, 2021	23.45	23.45	23.45	23.45
2731	NYSE	GJO	Wed, Apr 28, 2021	23.65	23.65	23.65	23.65
2730	NYSE	GJO	Tue, Apr 27, 2021	23.65	23.65	23.48	23.65
2729	NYSE	GJO	Mon, Apr 26, 2021	23.45	23.61	23.45	23.60
2728	NYSE	GJO	Fri, Apr 23, 2021	23.63	23.63	23.63	23.63
2727	NYSE	GJO	Thu, Apr 22, 2021	23.56	23.56	23.56	23.56
2726	NYSE	GJO	Wed, Apr 21, 2021	23.64	23.65	23.46	23.56
2725	NYSE	GJO	Fri, Apr 16, 2021	0.00	0.00	0.00	23.64
2724	NYSE	GJO	Thu, Apr 15, 2021	23.64	23.64	23.64	23.64
2723	NYSE	GJO	Tue, Apr 13, 2021	0.00	0.00	0.00	23.63
2722	NYSE	GJO	Mon, Apr 12, 2021	23.64	23.64	23.64	23.63
2721	NYSE	GJO	Fri, Apr 9, 2021	23.64	23.64	23.64	23.64
2720	NYSE	GJO	Thu, Apr 8, 2021	23.63	23.63	23.56	23.56
2719	NYSE	GJO	Wed, Apr 7, 2021	23.63	23.63	23.63	23.63
2718	NYSE	GJO	Tue, Apr 6, 2021	23.63	23.63	23.63	23.63
2717	NYSE	GJO	Mon, Mar 29, 2021	23.65	23.65	23.60	23.60
2716	NYSE	GJO	Fri, Mar 26, 2021	23.75	23.75	23.65	23.65
2715	NYSE	GJO	Wed, Mar 24, 2021	23.70	23.70	23.50	23.70
2714	NYSE	GJO	Tue, Mar 23, 2021	23.60	23.60	23.60	23.60
2713	NYSE	GJO	Fri, Mar 19, 2021	23.70	23.80	23.60	23.60
2712	NYSE	GJO	Thu, Mar 18, 2021	23.71	23.71	23.70	23.70
2711	NYSE	GJO	Wed, Mar 17, 2021	0.00	0.00	0.00	23.85
2710	NYSE	GJO	Tue, Mar 16, 2021	23.85	23.85	23.85	23.85
2709	NYSE	GJO	Mon, Mar 15, 2021	23.85	23.85	23.65	23.65
2708	NYSE	GJO	Fri, Mar 12, 2021	23.65	23.65	23.65	23.65
2707	NYSE	GJO	Wed, Mar 10, 2021	0.00	0.00	0.00	23.84
2706	NYSE	GJO	Tue, Mar 9, 2021	0.00	0.00	0.00	23.85
2705	NYSE	GJO	Mon, Mar 8, 2021	0.00	0.00	0.00	23.85
2704	NYSE	GJO	Thu, Mar 4, 2021	23.85	23.85	23.85	23.85
2703	NYSE	GJO	Wed, Mar 3, 2021	23.67	23.85	23.65	23.85
2702	NYSE	GJO	Fri, Feb 26, 2021	23.93	23.94	23.82	23.82
2701	NYSE	GJO	Thu, Feb 25, 2021	23.80	23.80	23.80	23.80
2700	NYSE	GJO	Wed, Feb 24, 2021	23.85	23.85	23.85	23.85
2699	NYSE	GJO	Tue, Feb 23, 2021	0.00	0.00	0.00	23.46
2698	NYSE	GJO	Thu, Feb 18, 2021	23.46	23.46	23.46	23.46
2697	NYSE	GJO	Wed, Feb 17, 2021	0.00	0.00	0.00	23.46
2696	NYSE	GJO	Tue, Feb 16, 2021	23.46	23.46	23.46	23.46
2695	NYSE	GJO	Thu, Feb 11, 2021	23.75	23.75	23.75	23.75
2694	NYSE	GJO	Wed, Feb 10, 2021	0.00	0.00	0.00	23.73
2693	NYSE	GJO	Tue, Feb 9, 2021	23.75	23.75	23.75	23.75
2692	NYSE	GJO	Fri, Feb 5, 2021	23.55	23.55	23.55	23.55
2691	NYSE	GJO	Thu, Feb 4, 2021	23.55	23.55	23.55	23.55
2690	NYSE	GJO	Wed, Feb 3, 2021	23.47	23.47	23.47	23.47
2689	NYSE	GJO	Tue, Feb 2, 2021	23.80	23.83	23.80	23.80
2688	NYSE	GJO	Mon, Feb 1, 2021	0.00	0.00	0.00	23.79
2687	NYSE	GJO	Fri, Jan 29, 2021	23.75	23.79	23.75	23.79
2686	NYSE	GJO	Wed, Jan 27, 2021	23.55	23.55	23.46	23.46
2685	NYSE	GJO	Tue, Jan 26, 2021	0.00	0.00	0.00	23.80
2684	NYSE	GJO	Tue, Jan 19, 2021	23.95	23.95	23.80	23.80
2683	NYSE	GJO	Fri, Jan 15, 2021	23.89	23.89	23.80	23.80
2682	NYSE	GJO	Thu, Jan 14, 2021	23.80	23.80	23.80	23.80
2681	NYSE	GJO	Wed, Jan 13, 2021	0.00	0.00	0.00	23.79
2680	NYSE	GJO	Tue, Jan 12, 2021	0.00	0.00	0.00	23.79
2679	NYSE	GJO	Fri, Jan 8, 2021	23.80	23.80	23.80	23.80
2678	NYSE	GJO	Thu, Jan 7, 2021	23.60	23.75	23.60	23.75
2677	NYSE	GJO	Wed, Jan 6, 2021	23.61	23.63	23.55	23.60
2676	NYSE	GJO	Tue, Jan 5, 2021	23.70	23.70	23.47	23.54
2675	NYSE	GJO	Mon, Jan 4, 2021	0.00	0.00	0.00	23.71
2674	NYSE	GJO	Thu, Dec 31, 2020	23.60	23.71	23.60	23.71
2673	NYSE	GJO	Wed, Dec 30, 2020	23.51	23.55	23.38	23.50
2672	NYSE	GJO	Tue, Dec 29, 2020	23.83	23.86	23.58	23.58
2671	NYSE	GJO	Mon, Dec 28, 2020	23.85	23.85	23.55	23.85
2670	NYSE	GJO	Thu, Dec 24, 2020	0.00	0.00	0.00	23.85
2669	NYSE	GJO	Wed, Dec 23, 2020	23.85	23.85	23.85	23.85
2668	NYSE	GJO	Mon, Dec 21, 2020	23.85	23.85	23.85	23.85
2667	NYSE	GJO	Fri, Dec 18, 2020	23.79	23.98	23.75	23.98
2666	NYSE	GJO	Wed, Dec 16, 2020	0.00	0.00	0.00	23.76
2665	NYSE	GJO	Tue, Dec 15, 2020	24.00	24.00	23.76	23.76
2664	NYSE	GJO	Mon, Dec 14, 2020	23.80	23.80	23.80	23.80
2663	NYSE	GJO	Fri, Dec 11, 2020	0.00	0.00	0.00	23.54
2662	NYSE	GJO	Thu, Dec 10, 2020	23.58	23.58	23.56	23.54
2661	NYSE	GJO	Tue, Dec 8, 2020	23.88	24.05	23.88	24.05
2660	NYSE	GJO	Mon, Dec 7, 2020	23.50	24.24	23.50	23.59
2659	NYSE	GJO	Fri, Dec 4, 2020	0.00	0.00	0.00	23.55
2658	NYSE	GJO	Thu, Dec 3, 2020	23.75	23.75	23.55	23.55
2657	NYSE	GJO	Wed, Dec 2, 2020	23.60	23.74	23.60	23.74
2656	NYSE	GJO	Tue, Dec 1, 2020	23.75	23.75	23.75	23.75
2655	NYSE	GJO	Tue, Nov 24, 2020	23.55	23.75	23.55	23.75
2654	NYSE	GJO	Mon, Nov 23, 2020	24.25	24.25	23.55	23.55
2653	NYSE	GJO	Thu, Nov 19, 2020	24.00	24.00	24.00	24.00
2652	NYSE	GJO	Wed, Nov 18, 2020	23.70	23.95	23.50	23.95
2651	NYSE	GJO	Tue, Nov 17, 2020	0.00	0.00	0.00	23.95
2650	NYSE	GJO	Mon, Nov 16, 2020	23.95	23.95	23.95	23.95
2649	NYSE	GJO	Fri, Nov 13, 2020	23.50	23.50	23.50	23.50
2648	NYSE	GJO	Thu, Nov 12, 2020	0.00	0.00	0.00	23.82
2647	NYSE	GJO	Wed, Nov 11, 2020	0.00	0.00	0.00	23.82
2646	NYSE	GJO	Tue, Nov 10, 2020	23.84	23.84	23.84	23.84
2645	NYSE	GJO	Wed, Nov 4, 2020	23.50	23.50	23.50	23.50
2644	NYSE	GJO	Tue, Nov 3, 2020	23.40	23.45	23.40	23.45
2643	NYSE	GJO	Mon, Nov 2, 2020	23.40	23.40	23.40	23.40
2642	NYSE	GJO	Fri, Oct 30, 2020	0.00	0.00	0.00	23.45
2641	NYSE	GJO	Mon, Oct 26, 2020	23.45	23.45	23.45	23.45
2640	NYSE	GJO	Wed, Oct 21, 2020	23.25	23.25	23.25	23.25
2639	NYSE	GJO	Mon, Oct 19, 2020	23.25	23.25	23.25	23.25
2638	NYSE	GJO	Fri, Oct 16, 2020	24.00	24.00	23.50	23.50
2637	NYSE	GJO	Thu, Oct 15, 2020	24.00	24.00	24.00	24.00
2636	NYSE	GJO	Tue, Oct 13, 2020	23.30	23.30	23.30	23.30
2635	NYSE	GJO	Thu, Oct 8, 2020	0.00	0.00	0.00	23.20
2634	NYSE	GJO	Wed, Oct 7, 2020	0.00	0.00	0.00	23.20
2633	NYSE	GJO	Tue, Oct 6, 2020	23.07	23.20	23.00	23.20
2632	NYSE	GJO	Mon, Oct 5, 2020	22.98	22.98	22.98	22.98
2631	NYSE	GJO	Fri, Oct 2, 2020	23.00	23.20	23.00	23.20
2630	NYSE	GJO	Thu, Oct 1, 2020	23.40	23.40	23.00	23.08
2629	NYSE	GJO	Wed, Sep 30, 2020	23.20	23.20	23.20	23.20
2628	NYSE	GJO	Tue, Sep 29, 2020	23.40	23.50	23.00	23.00
2627	NYSE	GJO	Mon, Sep 28, 2020	23.05	23.05	23.00	23.00
2626	NYSE	GJO	Fri, Sep 25, 2020	0.00	0.00	0.00	22.98
2625	NYSE	GJO	Thu, Sep 24, 2020	23.05	23.05	22.98	22.98
2624	NYSE	GJO	Wed, Sep 23, 2020	0.00	0.00	0.00	23.32
2623	NYSE	GJO	Tue, Sep 22, 2020	0.00	0.00	0.00	23.32
2622	NYSE	GJO	Mon, Sep 21, 2020	23.26	23.32	23.26	23.32
2621	NYSE	GJO	Fri, Sep 18, 2020	0.00	0.00	0.00	23.27
2620	NYSE	GJO	Thu, Sep 17, 2020	23.27	23.27	23.27	23.27
2619	NYSE	GJO	Wed, Sep 16, 2020	23.50	23.50	23.50	23.50
2618	NYSE	GJO	Tue, Sep 15, 2020	23.50	23.50	23.30	23.30
2617	NYSE	GJO	Mon, Sep 14, 2020	23.20	23.25	23.13	23.25
2616	NYSE	GJO	Fri, Sep 11, 2020	23.19	23.20	23.19	23.20
2615	NYSE	GJO	Thu, Sep 10, 2020	0.00	0.00	0.00	23.18
2614	NYSE	GJO	Wed, Sep 9, 2020	0.00	0.00	0.00	23.20
2613	NYSE	GJO	Tue, Sep 8, 2020	23.20	23.20	23.20	23.20
2612	NYSE	GJO	Fri, Sep 4, 2020	0.00	0.00	0.00	23.21
2611	NYSE	GJO	Thu, Sep 3, 2020	0.00	0.00	0.00	23.21
2610	NYSE	GJO	Wed, Sep 2, 2020	23.21	23.21	23.21	23.21
2609	NYSE	GJO	Tue, Sep 1, 2020	23.00	23.00	23.00	23.00
2608	NYSE	GJO	Mon, Aug 31, 2020	23.00	23.00	23.00	23.00
2607	NYSE	GJO	Fri, Aug 28, 2020	0.00	0.00	0.00	23.05
2606	NYSE	GJO	Thu, Aug 27, 2020	0.00	0.00	0.00	23.05
2605	NYSE	GJO	Wed, Aug 26, 2020	23.06	23.06	23.00	23.05
2604	NYSE	GJO	Tue, Aug 25, 2020	22.52	23.00	22.52	22.88
2603	NYSE	GJO	Mon, Aug 24, 2020	22.70	22.70	22.70	22.70
2602	NYSE	GJO	Fri, Aug 21, 2020	22.50	22.69	22.50	22.69
2601	NYSE	GJO	Thu, Aug 20, 2020	22.50	22.50	22.50	22.50
2600	NYSE	GJO	Wed, Aug 19, 2020	22.43	22.50	22.43	22.50
2599	NYSE	GJO	Tue, Aug 18, 2020	22.49	22.50	22.45	22.45
2598	NYSE	GJO	Mon, Aug 17, 2020	22.49	22.49	22.49	22.49
2597	NYSE	GJO	Fri, Aug 14, 2020	22.49	22.49	22.49	22.49
2596	NYSE	GJO	Thu, Aug 13, 2020	22.47	22.49	22.47	22.47
2595	NYSE	GJO	Wed, Aug 12, 2020	22.45	22.47	22.34	22.43
2594	NYSE	GJO	Tue, Aug 11, 2020	0.00	0.00	0.00	22.35
2593	NYSE	GJO	Mon, Aug 10, 2020	22.15	22.35	22.00	22.35
2592	NYSE	GJO	Fri, Aug 7, 2020	21.95	22.00	21.95	22.00
2591	NYSE	GJO	Thu, Aug 6, 2020	0.00	0.00	0.00	22.00
2590	NYSE	GJO	Wed, Aug 5, 2020	21.95	22.00	21.95	22.00
2589	NYSE	GJO	Tue, Aug 4, 2020	0.00	0.00	0.00	21.75
2588	NYSE	GJO	Mon, Aug 3, 2020	21.75	21.75	21.75	21.75
2587	NYSE	GJO	Fri, Jul 31, 2020	0.00	0.00	0.00	21.60
2586	NYSE	GJO	Thu, Jul 30, 2020	21.60	21.60	21.60	21.60
2585	NYSE	GJO	Wed, Jul 29, 2020	0.00	0.00	0.00	22.00
2584	NYSE	GJO	Tue, Jul 28, 2020	0.00	0.00	0.00	22.00
2583	NYSE	GJO	Mon, Jul 27, 2020	0.00	0.00	0.00	22.00
2582	NYSE	GJO	Fri, Jul 24, 2020	0.00	0.00	0.00	22.00
2581	NYSE	GJO	Thu, Jul 23, 2020	0.00	0.00	0.00	22.00
2580	NYSE	GJO	Wed, Jul 22, 2020	0.00	0.00	0.00	22.00
2579	NYSE	GJO	Tue, Jul 21, 2020	0.00	0.00	0.00	22.00
2578	NYSE	GJO	Mon, Jul 20, 2020	0.00	0.00	0.00	22.00
2577	NYSE	GJO	Fri, Jul 17, 2020	0.00	0.00	0.00	22.00
2576	NYSE	GJO	Thu, Jul 16, 2020	0.00	0.00	0.00	22.00
2575	NYSE	GJO	Wed, Jul 15, 2020	22.00	22.00	22.00	22.00
2574	NYSE	GJO	Tue, Jul 14, 2020	0.00	0.00	0.00	21.72
2573	NYSE	GJO	Mon, Jul 13, 2020	0.00	0.00	0.00	21.72
2572	NYSE	GJO	Fri, Jul 10, 2020	21.70	21.74	21.70	21.72
2571	NYSE	GJO	Thu, Jul 9, 2020	0.00	0.00	0.00	21.78
2570	NYSE	GJO	Wed, Jul 8, 2020	22.00	22.00	21.78	21.78
2569	NYSE	GJO	Tue, Jul 7, 2020	21.55	22.00	21.55	22.00
2568	NYSE	GJO	Mon, Jul 6, 2020	21.55	21.55	21.55	21.55
2567	NYSE	GJO	Thu, Jul 2, 2020	0.00	0.00	0.00	22.00
2566	NYSE	GJO	Wed, Jul 1, 2020	0.00	0.00	0.00	22.00
2565	NYSE	GJO	Tue, Jun 30, 2020	22.00	22.00	22.00	22.00
2564	NYSE	GJO	Mon, Jun 29, 2020	0.00	0.00	0.00	22.00
2563	NYSE	GJO	Fri, Jun 26, 2020	0.00	0.00	0.00	22.00
2562	NYSE	GJO	Thu, Jun 25, 2020	0.00	0.00	0.00	22.00
2561	NYSE	GJO	Wed, Jun 24, 2020	22.00	22.00	22.00	22.00
2560	NYSE	GJO	Tue, Jun 23, 2020	0.00	0.00	0.00	21.96
2559	NYSE	GJO	Mon, Jun 22, 2020	0.00	0.00	0.00	21.96
2558	NYSE	GJO	Fri, Jun 19, 2020	0.00	0.00	0.00	21.96
2557	NYSE	GJO	Thu, Jun 18, 2020	22.00	22.00	21.96	21.96
2556	NYSE	GJO	Wed, Jun 17, 2020	21.80	21.86	21.80	21.86
2555	NYSE	GJO	Tue, Jun 16, 2020	21.80	21.80	21.78	21.78
2554	NYSE	GJO	Mon, Jun 15, 2020	0.00	0.00	0.00	21.38
2553	NYSE	GJO	Fri, Jun 12, 2020	21.30	21.45	21.30	21.38
2552	NYSE	GJO	Thu, Jun 11, 2020	21.73	21.95	21.73	21.95
2551	NYSE	GJO	Wed, Jun 10, 2020	21.69	21.72	21.65	21.65
2550	NYSE	GJO	Tue, Jun 9, 2020	0.00	0.00	0.00	21.76
2549	NYSE	GJO	Mon, Jun 8, 2020	0.00	0.00	0.00	21.76
2548	NYSE	GJO	Fri, Jun 5, 2020	0.00	0.00	0.00	21.76
2547	NYSE	GJO	Thu, Jun 4, 2020	0.00	0.00	0.00	21.76
2546	NYSE	GJO	Wed, Jun 3, 2020	21.65	21.76	21.65	21.76
2545	NYSE	GJO	Tue, Jun 2, 2020	0.00	0.00	0.00	21.50
2544	NYSE	GJO	Mon, Jun 1, 2020	0.00	0.00	0.00	21.50
2543	NYSE	GJO	Tue, May 26, 2020	21.50	21.50	21.50	21.50
2542	NYSE	GJO	Tue, May 19, 2020	21.50	21.50	21.50	21.50
2541	NYSE	GJO	Mon, May 18, 2020	0.00	0.00	0.00	21.52
2540	NYSE	GJO	Fri, May 15, 2020	21.89	21.89	21.52	21.52
2539	NYSE	GJO	Thu, May 14, 2020	21.74	21.74	21.74	21.74
2538	NYSE	GJO	Wed, May 13, 2020	22.00	22.00	22.00	22.00
2537	NYSE	GJO	Tue, May 12, 2020	21.50	21.50	21.50	21.46
2536	NYSE	GJO	Mon, May 11, 2020	21.72	21.72	21.72	21.72
2535	NYSE	GJO	Fri, May 8, 2020	21.60	21.70	21.60	21.70
2534	NYSE	GJO	Thu, May 7, 2020	21.70	21.70	21.65	21.70
2533	NYSE	GJO	Fri, May 1, 2020	21.50	21.50	21.50	21.50
2532	NYSE	GJO	Thu, Apr 30, 2020	0.00	0.00	0.00	21.53
2531	NYSE	GJO	Mon, Apr 27, 2020	0.00	0.00	0.00	21.53
2530	NYSE	GJO	Fri, Apr 24, 2020	21.15	21.53	21.15	21.53
2529	NYSE	GJO	Tue, Apr 21, 2020	21.66	21.66	21.49	21.49
2528	NYSE	GJO	Fri, Apr 17, 2020	21.00	21.50	21.00	21.30
2527	NYSE	GJO	Thu, Apr 16, 2020	20.95	21.00	20.90	21.00
2526	NYSE	GJO	Wed, Apr 15, 2020	21.70	21.70	21.40	21.40
2525	NYSE	GJO	Tue, Apr 14, 2020	21.60	21.60	21.49	21.49
2524	NYSE	GJO	Mon, Apr 13, 2020	21.40	21.40	21.40	21.40
2523	NYSE	GJO	Thu, Apr 9, 2020	21.15	21.15	21.00	21.08
2522	NYSE	GJO	Wed, Apr 8, 2020	21.00	21.00	21.00	21.00
2521	NYSE	GJO	Tue, Apr 7, 2020	21.20	21.20	20.02	20.60
2520	NYSE	GJO	Fri, Apr 3, 2020	20.95	21.27	20.88	20.88
2519	NYSE	GJO	Thu, Apr 2, 2020	0.00	0.00	0.00	21.05
2518	NYSE	GJO	Tue, Mar 31, 2020	21.15	21.15	21.03	21.05
2517	NYSE	GJO	Mon, Mar 30, 2020	0.00	0.00	0.00	21.11
2516	NYSE	GJO	Fri, Mar 27, 2020	21.00	21.11	21.00	21.11
2515	NYSE	GJO	Thu, Mar 26, 2020	22.78	22.78	22.50	22.50
2514	NYSE	GJO	Mon, Mar 23, 2020	20.85	20.85	20.85	20.85
2513	NYSE	GJO	Fri, Mar 20, 2020	21.30	21.30	20.90	20.90
2512	NYSE	GJO	Thu, Mar 19, 2020	21.10	21.81	21.10	21.79
2511	NYSE	GJO	Wed, Mar 18, 2020	0.00	0.00	0.00	21.84
2510	NYSE	GJO	Tue, Mar 17, 2020	21.20	21.84	21.20	21.84
2509	NYSE	GJO	Mon, Mar 16, 2020	22.37	23.22	21.03	21.07
2508	NYSE	GJO	Thu, Mar 12, 2020	23.13	23.38	23.13	23.38
2507	NYSE	GJO	Wed, Mar 11, 2020	0.00	0.00	0.00	23.35
2506	NYSE	GJO	Tue, Mar 10, 2020	0.00	0.00	0.00	23.40
2505	NYSE	GJO	Mon, Mar 9, 2020	23.40	23.49	23.40	23.40
2504	NYSE	GJO	Fri, Mar 6, 2020	23.66	23.66	23.40	23.57
2503	NYSE	GJO	Wed, Mar 4, 2020	23.44	23.70	23.44	23.70
2502	NYSE	GJO	Tue, Mar 3, 2020	23.95	23.95	23.95	23.95
2501	NYSE	GJO	Mon, Mar 2, 2020	23.45	23.63	23.42	23.63
2500	NYSE	GJO	Fri, Feb 28, 2020	23.60	23.60	23.60	23.60
2499	NYSE	GJO	Thu, Feb 27, 2020	23.46	23.47	23.46	23.47
2498	NYSE	GJO	Wed, Feb 26, 2020	23.85	23.86	23.75	23.75
2497	NYSE	GJO	Tue, Feb 25, 2020	23.58	23.58	23.58	23.58
2496	NYSE	GJO	Mon, Feb 24, 2020	23.67	23.67	23.67	23.67
2495	NYSE	GJO	Fri, Feb 21, 2020	23.97	23.97	23.83	23.83
2494	NYSE	GJO	Thu, Feb 20, 2020	23.98	23.98	23.72	23.80
2493	NYSE	GJO	Wed, Feb 19, 2020	23.98	23.98	23.98	23.98
2492	NYSE	GJO	Tue, Feb 18, 2020	23.98	23.98	23.98	23.98
2491	NYSE	GJO	Fri, Feb 14, 2020	0.00	0.00	0.00	23.98
2490	NYSE	GJO	Thu, Feb 13, 2020	23.98	23.98	23.98	23.98
2489	NYSE	GJO	Wed, Feb 12, 2020	23.97	23.97	23.71	23.83
2488	NYSE	GJO	Tue, Feb 11, 2020	0.00	0.00	0.00	23.98
2487	NYSE	GJO	Mon, Feb 10, 2020	23.98	23.98	23.98	23.98
2486	NYSE	GJO	Fri, Feb 7, 2020	23.72	23.77	23.72	23.77
2485	NYSE	GJO	Thu, Feb 6, 2020	23.82	23.82	23.82	23.82
2484	NYSE	GJO	Wed, Feb 5, 2020	23.80	23.84	23.80	23.84
2483	NYSE	GJO	Tue, Feb 4, 2020	23.75	23.80	23.75	23.78
2482	NYSE	GJO	Mon, Feb 3, 2020	23.65	23.65	23.65	23.65
2481	NYSE	GJO	Fri, Jan 31, 2020	23.64	23.64	23.55	23.55
2480	NYSE	GJO	Wed, Jan 29, 2020	23.75	23.75	23.64	23.64
2479	NYSE	GJO	Tue, Jan 28, 2020	23.75	23.75	23.75	23.75
2478	NYSE	GJO	Mon, Jan 27, 2020	23.75	23.75	23.75	23.75
2477	NYSE	GJO	Fri, Jan 24, 2020	0.00	0.00	0.00	23.62
2476	NYSE	GJO	Thu, Jan 23, 2020	0.00	0.00	0.00	23.62
2475	NYSE	GJO	Wed, Jan 22, 2020	0.00	0.00	0.00	23.62
2474	NYSE	GJO	Tue, Jan 21, 2020	23.50	23.64	23.50	23.62
2473	NYSE	GJO	Fri, Jan 17, 2020	23.60	23.60	23.50	23.50
2472	NYSE	GJO	Thu, Jan 16, 2020	23.45	23.45	23.45	23.45
2471	NYSE	GJO	Wed, Jan 15, 2020	23.99	23.99	23.50	23.58
2470	NYSE	GJO	Thu, Jan 9, 2020	23.81	23.81	23.81	23.81
2469	NYSE	GJO	Wed, Jan 8, 2020	0.00	0.00	0.00	24.00
2468	NYSE	GJO	Tue, Jan 7, 2020	24.00	24.00	24.00	24.00
2467	NYSE	GJO	Fri, Jan 3, 2020	0.00	0.00	0.00	23.50
2466	NYSE	GJO	Thu, Jan 2, 2020	0.00	0.00	0.00	23.50
2465	NYSE	GJO	Fri, Dec 27, 2019	23.75	23.75	23.50	23.50
2464	NYSE	GJO	Thu, Dec 26, 2019	0.00	0.00	0.00	23.50
2463	NYSE	GJO	Tue, Dec 24, 2019	23.50	23.50	23.50	23.50
2462	NYSE	GJO	Fri, Dec 20, 2019	23.33	23.45	23.33	23.45
2461	NYSE	GJO	Tue, Dec 17, 2019	0.00	0.00	0.00	23.94
2460	NYSE	GJO	Mon, Dec 16, 2019	23.94	23.94	23.94	23.94
2459	NYSE	GJO	Thu, Dec 12, 2019	23.28	23.40	23.28	23.40
2458	NYSE	GJO	Wed, Dec 11, 2019	23.60	23.60	23.60	23.55
2457	NYSE	GJO	Mon, Dec 9, 2019	23.60	23.60	23.60	23.60
2456	NYSE	GJO	Thu, Dec 5, 2019	23.60	23.60	23.32	23.39
2455	NYSE	GJO	Wed, Dec 4, 2019	23.44	23.53	23.31	23.43
2454	NYSE	GJO	Mon, Dec 2, 2019	23.95	23.95	23.95	23.95
2453	NYSE	GJO	Tue, Nov 26, 2019	23.50	23.50	23.50	23.50
2452	NYSE	GJO	Fri, Nov 22, 2019	0.00	0.00	0.00	23.28
2451	NYSE	GJO	Wed, Nov 20, 2019	23.28	23.28	23.28	23.28
2450	NYSE	GJO	Tue, Nov 19, 2019	23.26	23.61	23.26	23.61
2449	NYSE	GJO	Mon, Nov 18, 2019	24.00	24.00	24.00	24.00
2448	NYSE	GJO	Fri, Nov 15, 2019	24.00	24.00	24.00	24.00
2447	NYSE	GJO	Tue, Nov 12, 2019	23.35	23.40	23.35	23.34
2446	NYSE	GJO	Mon, Nov 11, 2019	23.34	23.55	23.32	23.32
2445	NYSE	GJO	Thu, Nov 7, 2019	0.00	0.00	0.00	23.65
2444	NYSE	GJO	Thu, Oct 31, 2019	23.65	23.65	23.65	23.65
2443	NYSE	GJO	Thu, Oct 24, 2019	23.14	23.14	23.07	23.14
2442	NYSE	GJO	Mon, Oct 21, 2019	23.94	23.94	23.94	23.94
2441	NYSE	GJO	Thu, Oct 17, 2019	23.00	23.00	23.00	23.00
2440	NYSE	GJO	Wed, Oct 16, 2019	0.00	0.00	0.00	23.00
2439	NYSE	GJO	Tue, Oct 15, 2019	23.28	23.28	22.76	23.00
2438	NYSE	GJO	Mon, Oct 14, 2019	0.00	0.00	0.00	23.28
2437	NYSE	GJO	Thu, Oct 10, 2019	23.28	23.28	23.28	23.28
2436	NYSE	GJO	Tue, Oct 8, 2019	23.28	23.28	23.28	23.28
2435	NYSE	GJO	Mon, Oct 7, 2019	23.08	23.08	23.08	23.08
2434	NYSE	GJO	Tue, Oct 1, 2019	0.00	0.00	0.00	23.03
2433	NYSE	GJO	Fri, Sep 27, 2019	22.92	23.03	22.92	23.03
2432	NYSE	GJO	Thu, Sep 26, 2019	23.00	23.00	23.00	23.00
2431	NYSE	GJO	Wed, Sep 18, 2019	22.80	23.17	22.80	23.00
2430	NYSE	GJO	Tue, Sep 17, 2019	0.00	0.00	0.00	23.17
2429	NYSE	GJO	Mon, Sep 16, 2019	23.17	23.17	23.17	23.17
2428	NYSE	GJO	Tue, Sep 10, 2019	0.00	0.00	0.00	23.17
2427	NYSE	GJO	Thu, Sep 5, 2019	0.00	0.00	0.00	23.17
2426	NYSE	GJO	Fri, Aug 30, 2019	23.17	23.17	23.17	23.17
2425	NYSE	GJO	Fri, Aug 23, 2019	22.70	22.94	22.70	22.70
2424	NYSE	GJO	Mon, Aug 19, 2019	22.56	22.80	22.56	22.80
2423	NYSE	GJO	Thu, Aug 15, 2019	23.10	23.10	23.10	23.10
2422	NYSE	GJO	Wed, Aug 14, 2019	22.87	22.87	22.87	22.87
2421	NYSE	GJO	Tue, Aug 13, 2019	23.17	23.17	23.10	23.10
2420	NYSE	GJO	Mon, Aug 5, 2019	22.97	22.97	22.97	22.97
2419	NYSE	GJO	Fri, Aug 2, 2019	22.98	23.01	22.97	23.00
2418	NYSE	GJO	Thu, Aug 1, 2019	0.00	0.00	0.00	23.05
2417	NYSE	GJO	Mon, Jul 29, 2019	0.00	0.00	0.00	23.05
2416	NYSE	GJO	Wed, Jul 17, 2019	22.98	23.05	22.98	23.05
2415	NYSE	GJO	Mon, Jul 15, 2019	23.05	23.05	23.05	23.05
2414	NYSE	GJO	Tue, Jul 9, 2019	23.05	23.10	23.02	23.10
2413	NYSE	GJO	Mon, Jul 8, 2019	23.06	23.10	23.05	23.10
2412	NYSE	GJO	Fri, Jul 5, 2019	23.17	23.17	23.17	23.17
2411	NYSE	GJO	Tue, Jul 2, 2019	23.20	23.30	23.03	23.30
2410	NYSE	GJO	Fri, Jun 21, 2019	23.15	23.15	23.15	23.15
2409	NYSE	GJO	Thu, Jun 20, 2019	23.10	23.10	23.10	23.10
2408	NYSE	GJO	Tue, Jun 18, 2019	23.07	23.07	23.07	23.07
2407	NYSE	GJO	Mon, Jun 17, 2019	23.50	23.50	23.50	23.50
2406	NYSE	GJO	Mon, Jun 10, 2019	22.98	22.98	22.98	22.98
2405	NYSE	GJO	Fri, Jun 7, 2019	23.00	23.01	22.97	22.97
2404	NYSE	GJO	Thu, Jun 6, 2019	22.98	23.00	22.98	23.00
2403	NYSE	GJO	Wed, Jun 5, 2019	23.06	23.06	22.98	23.00
2402	NYSE	GJO	Mon, Jun 3, 2019	23.09	23.09	23.09	23.09
2401	NYSE	GJO	Thu, May 30, 2019	23.05	23.05	23.05	23.05
2400	NYSE	GJO	Wed, May 22, 2019	23.05	23.05	23.05	23.05
2399	NYSE	GJO	Fri, May 17, 2019	23.04	23.04	23.02	23.04
2398	NYSE	GJO	Thu, May 16, 2019	23.02	23.05	23.02	23.02
2397	NYSE	GJO	Wed, May 15, 2019	23.12	23.12	23.06	23.06
2396	NYSE	GJO	Tue, May 14, 2019	23.11	23.12	23.11	23.12
2395	NYSE	GJO	Mon, May 13, 2019	23.02	23.11	23.02	23.11
2394	NYSE	GJO	Fri, May 10, 2019	23.02	23.02	23.02	23.02
2393	NYSE	GJO	Wed, May 8, 2019	23.11	23.11	23.11	23.11
2392	NYSE	GJO	Tue, Apr 30, 2019	23.03	23.03	23.03	23.03
2391	NYSE	GJO	Mon, Apr 29, 2019	0.00	0.00	0.00	23.08
2390	NYSE	GJO	Fri, Apr 26, 2019	23.08	23.08	23.08	23.08
2389	NYSE	GJO	Wed, Apr 24, 2019	23.10	23.10	23.07	23.07
2388	NYSE	GJO	Tue, Apr 23, 2019	23.04	23.10	23.01	23.10
2387	NYSE	GJO	Thu, Apr 18, 2019	23.01	23.05	23.01	23.05
2386	NYSE	GJO	Wed, Apr 17, 2019	23.01	23.01	23.01	23.01
2385	NYSE	GJO	Tue, Apr 16, 2019	23.01	23.04	23.01	23.01
2384	NYSE	GJO	Mon, Apr 15, 2019	23.10	23.10	23.10	23.10
2383	NYSE	GJO	Thu, Apr 11, 2019	23.01	23.01	23.01	23.01
2382	NYSE	GJO	Wed, Apr 10, 2019	23.01	23.11	23.01	23.05
2381	NYSE	GJO	Tue, Apr 9, 2019	23.09	23.09	23.09	23.09
2380	NYSE	GJO	Mon, Apr 8, 2019	23.10	23.10	23.10	23.10
2379	NYSE	GJO	Tue, Apr 2, 2019	23.08	23.08	23.05	23.05
2378	NYSE	GJO	Mon, Apr 1, 2019	23.18	23.18	23.03	23.09
2377	NYSE	GJO	Fri, Mar 29, 2019	23.06	23.19	23.03	23.19
2376	NYSE	GJO	Thu, Mar 28, 2019	23.23	23.23	23.23	23.23
2375	NYSE	GJO	Wed, Mar 27, 2019	23.03	23.03	23.03	23.03
2374	NYSE	GJO	Tue, Mar 26, 2019	23.21	23.40	23.03	23.40
2373	NYSE	GJO	Mon, Mar 25, 2019	23.03	23.48	23.03	23.20
2372	NYSE	GJO	Fri, Mar 22, 2019	23.08	23.32	23.03	23.08
2371	NYSE	GJO	Thu, Mar 21, 2019	23.08	23.23	23.08	23.17
2370	NYSE	GJO	Wed, Mar 20, 2019	23.07	23.08	23.06	23.06
2369	NYSE	GJO	Tue, Mar 19, 2019	23.05	23.32	23.05	23.32
2368	NYSE	GJO	Mon, Mar 18, 2019	23.35	23.35	23.05	23.05
2367	NYSE	GJO	Fri, Mar 15, 2019	23.50	23.50	23.03	23.22
2366	NYSE	GJO	Thu, Mar 14, 2019	23.38	23.40	23.30	23.35
2365	NYSE	GJO	Wed, Mar 13, 2019	23.30	23.50	23.30	23.30
2364	NYSE	GJO	Tue, Mar 12, 2019	23.10	23.39	23.10	23.33
2363	NYSE	GJO	Mon, Mar 11, 2019	23.31	23.50	23.25	23.50
2362	NYSE	GJO	Fri, Mar 8, 2019	23.23	23.23	23.23	23.23
2361	NYSE	GJO	Thu, Mar 7, 2019	23.18	23.19	23.15	23.15
2360	NYSE	GJO	Wed, Mar 6, 2019	23.05	23.33	23.05	23.33
2359	NYSE	GJO	Tue, Mar 5, 2019	23.05	23.05	23.05	23.05
2358	NYSE	GJO	Fri, Mar 1, 2019	0.00	0.00	0.00	23.05
2357	NYSE	GJO	Fri, Feb 22, 2019	23.05	23.05	23.05	23.05
2356	NYSE	GJO	Thu, Feb 21, 2019	23.35	23.35	23.35	23.35
2355	NYSE	GJO	Wed, Feb 20, 2019	23.15	23.23	23.15	23.23
2354	NYSE	GJO	Tue, Feb 19, 2019	23.15	23.15	23.15	23.15
2353	NYSE	GJO	Fri, Feb 15, 2019	23.10	23.32	23.00	23.07
2352	NYSE	GJO	Thu, Feb 14, 2019	23.00	23.00	23.00	23.00
2351	NYSE	GJO	Wed, Feb 13, 2019	23.28	23.30	23.19	23.19
2350	NYSE	GJO	Mon, Feb 11, 2019	23.30	23.30	23.30	23.23
2349	NYSE	GJO	Fri, Feb 8, 2019	23.02	23.27	23.02	23.27
2348	NYSE	GJO	Thu, Feb 7, 2019	23.30	23.30	23.03	23.15
2347	NYSE	GJO	Wed, Feb 6, 2019	23.06	23.10	23.05	23.10
2346	NYSE	GJO	Fri, Feb 1, 2019	23.00	23.00	23.00	23.00
2345	NYSE	GJO	Wed, Jan 30, 2019	23.00	23.00	23.00	23.00
2344	NYSE	GJO	Tue, Jan 22, 2019	22.90	22.90	22.90	22.90
2343	NYSE	GJO	Fri, Jan 18, 2019	22.56	22.56	22.56	22.56
2342	NYSE	GJO	Thu, Jan 17, 2019	22.56	22.56	22.56	22.56
2341	NYSE	GJO	Wed, Jan 16, 2019	0.00	0.00	0.00	22.56
2340	NYSE	GJO	Tue, Jan 15, 2019	22.56	22.56	22.56	22.56
2339	NYSE	GJO	Fri, Jan 11, 2019	22.56	22.56	22.55	22.55
2338	NYSE	GJO	Thu, Jan 10, 2019	22.56	22.56	22.56	22.49
2337	NYSE	GJO	Tue, Jan 8, 2019	22.56	22.56	22.56	22.56
2336	NYSE	GJO	Mon, Jan 7, 2019	22.58	22.58	22.56	22.56
2335	NYSE	GJO	Fri, Jan 4, 2019	22.66	22.66	22.66	22.66
2334	NYSE	GJO	Thu, Jan 3, 2019	22.56	22.58	22.56	22.58
2333	NYSE	GJO	Wed, Jan 2, 2019	22.56	22.56	22.56	22.56
2332	NYSE	GJO	Thu, Dec 27, 2018	22.56	22.56	22.56	22.56
2331	NYSE	GJO	Fri, Dec 21, 2018	22.56	22.56	22.56	22.56
2330	NYSE	GJO	Thu, Dec 20, 2018	22.56	22.56	22.56	22.56
2329	NYSE	GJO	Tue, Dec 18, 2018	22.56	22.64	22.56	22.56
2328	NYSE	GJO	Mon, Dec 17, 2018	22.56	22.84	22.56	22.56
2327	NYSE	GJO	Wed, Dec 12, 2018	22.56	22.58	22.56	22.52
2326	NYSE	GJO	Tue, Dec 11, 2018	0.00	0.00	0.00	22.58
2325	NYSE	GJO	Mon, Dec 10, 2018	22.56	22.58	22.56	22.58
2324	NYSE	GJO	Fri, Dec 7, 2018	22.60	22.60	22.60	22.60
2323	NYSE	GJO	Tue, Dec 4, 2018	22.67	22.67	22.67	22.67
2322	NYSE	GJO	Mon, Dec 3, 2018	22.69	22.69	22.67	22.69
2321	NYSE	GJO	Thu, Nov 29, 2018	22.67	22.67	22.67	22.67
2320	NYSE	GJO	Tue, Nov 27, 2018	22.67	22.67	22.67	22.67
2319	NYSE	GJO	Tue, Nov 20, 2018	23.14	23.14	23.14	23.14
2318	NYSE	GJO	Mon, Nov 19, 2018	22.67	22.78	22.67	22.78
2317	NYSE	GJO	Fri, Nov 16, 2018	22.67	22.67	22.67	22.67
2316	NYSE	GJO	Thu, Nov 15, 2018	0.00	0.00	0.00	22.61
2315	NYSE	GJO	Mon, Nov 12, 2018	22.67	22.67	22.67	22.61
2314	NYSE	GJO	Fri, Nov 9, 2018	22.67	22.67	22.67	22.67
2313	NYSE	GJO	Thu, Nov 8, 2018	22.75	22.75	22.75	22.75
2312	NYSE	GJO	Tue, Nov 6, 2018	0.00	0.00	0.00	22.75
2311	NYSE	GJO	Mon, Nov 5, 2018	22.69	22.75	22.68	22.75
2310	NYSE	GJO	Tue, Oct 30, 2018	0.00	0.00	0.00	22.80
2309	NYSE	GJO	Mon, Oct 29, 2018	22.80	22.80	22.80	22.80
2308	NYSE	GJO	Fri, Oct 26, 2018	22.89	22.89	22.89	22.89
2307	NYSE	GJO	Wed, Oct 24, 2018	22.93	22.93	22.93	22.93
2306	NYSE	GJO	Tue, Oct 23, 2018	22.65	22.93	22.65	22.93
2305	NYSE	GJO	Mon, Oct 22, 2018	22.64	23.00	22.64	23.00
2304	NYSE	GJO	Fri, Oct 19, 2018	23.03	23.03	22.80	22.81
2303	NYSE	GJO	Wed, Oct 17, 2018	23.03	23.03	23.03	23.03
2302	NYSE	GJO	Tue, Oct 16, 2018	23.27	23.27	23.27	23.27
2301	NYSE	GJO	Mon, Oct 15, 2018	0.00	0.00	0.00	23.03
2300	NYSE	GJO	Fri, Oct 12, 2018	23.03	23.03	23.03	23.03
2299	NYSE	GJO	Wed, Oct 10, 2018	23.07	23.07	23.07	23.01
2298	NYSE	GJO	Mon, Oct 8, 2018	23.49	23.49	23.49	23.49
2297	NYSE	GJO	Fri, Oct 5, 2018	23.49	23.49	23.49	23.49
2296	NYSE	GJO	Wed, Oct 3, 2018	0.00	0.00	0.00	23.49
2295	NYSE	GJO	Tue, Oct 2, 2018	23.01	23.49	23.01	23.49
2294	NYSE	GJO	Mon, Oct 1, 2018	23.49	23.49	23.22	23.22
2293	NYSE	GJO	Fri, Sep 28, 2018	23.49	23.49	23.49	23.49
2292	NYSE	GJO	Thu, Sep 27, 2018	23.42	23.42	23.42	23.42
2291	NYSE	GJO	Wed, Sep 26, 2018	23.49	23.49	23.41	23.41
2290	NYSE	GJO	Tue, Sep 25, 2018	23.25	23.25	23.25	23.25
2289	NYSE	GJO	Mon, Sep 24, 2018	23.25	23.37	23.25	23.25
2288	NYSE	GJO	Fri, Sep 21, 2018	23.49	23.49	23.49	23.49
2287	NYSE	GJO	Thu, Sep 20, 2018	23.49	23.49	23.30	23.30
2286	NYSE	GJO	Wed, Sep 19, 2018	23.49	23.49	23.49	23.49
2285	NYSE	GJO	Tue, Sep 18, 2018	23.42	23.49	23.42	23.49
2284	NYSE	GJO	Mon, Sep 17, 2018	23.30	23.48	23.22	23.47
2283	NYSE	GJO	Fri, Sep 14, 2018	23.37	23.37	23.37	23.37
2282	NYSE	GJO	Tue, Sep 11, 2018	23.34	23.34	23.34	23.34
2281	NYSE	GJO	Wed, Sep 5, 2018	0.00	0.00	0.00	23.34
2280	NYSE	GJO	Tue, Aug 28, 2018	23.15	23.34	23.15	23.34
2279	NYSE	GJO	Thu, Aug 23, 2018	22.75	22.75	22.75	22.75
2278	NYSE	GJO	Wed, Aug 22, 2018	22.89	22.90	22.84	22.90
2277	NYSE	GJO	Tue, Aug 21, 2018	22.80	22.80	22.78	22.78
2276	NYSE	GJO	Fri, Aug 17, 2018	22.69	23.08	22.69	23.08
2275	NYSE	GJO	Thu, Aug 16, 2018	22.77	22.87	22.69	22.80
2274	NYSE	GJO	Wed, Aug 15, 2018	23.34	23.34	23.34	23.34
2273	NYSE	GJO	Tue, Aug 14, 2018	0.00	0.00	0.00	22.54
2272	NYSE	GJO	Tue, Aug 7, 2018	22.60	22.60	22.60	22.60
2271	NYSE	GJO	Mon, Aug 6, 2018	22.85	22.85	22.85	22.85
2270	NYSE	GJO	Fri, Aug 3, 2018	22.65	22.65	22.65	22.65
2269	NYSE	GJO	Thu, Aug 2, 2018	22.61	22.80	22.61	22.80
2268	NYSE	GJO	Fri, Jul 27, 2018	22.60	22.70	22.60	22.70
2267	NYSE	GJO	Wed, Jul 25, 2018	23.00	23.17	22.63	22.63
2266	NYSE	GJO	Mon, Jul 23, 2018	23.00	23.00	23.00	23.00
2265	NYSE	GJO	Fri, Jul 20, 2018	0.00	0.00	0.00	22.70
2264	NYSE	GJO	Thu, Jul 19, 2018	22.69	22.70	22.69	22.70
2263	NYSE	GJO	Wed, Jul 18, 2018	0.00	0.00	0.00	22.65
2262	NYSE	GJO	Tue, Jul 17, 2018	22.89	22.94	22.65	22.65
2261	NYSE	GJO	Mon, Jul 16, 2018	23.36	23.36	23.36	23.36
2260	NYSE	GJO	Thu, Jul 12, 2018	22.93	22.93	22.66	22.68
2259	NYSE	GJO	Fri, Jul 6, 2018	23.00	23.00	22.95	22.95
2258	NYSE	GJO	Thu, Jul 5, 2018	0.00	0.00	0.00	22.91
2257	NYSE	GJO	Mon, Jul 2, 2018	22.91	22.91	22.91	22.91
2256	NYSE	GJO	Tue, Jun 26, 2018	23.36	23.36	22.99	22.99
2255	NYSE	GJO	Mon, Jun 25, 2018	22.64	23.01	22.60	23.01
2254	NYSE	GJO	Thu, Jun 21, 2018	22.68	22.73	22.68	22.73
2253	NYSE	GJO	Wed, Jun 20, 2018	23.14	23.17	22.95	23.16
2252	NYSE	GJO	Tue, Jun 19, 2018	0.00	0.00	0.00	23.15
2251	NYSE	GJO	Mon, Jun 18, 2018	0.00	0.00	0.00	23.15
2250	NYSE	GJO	Fri, Jun 15, 2018	23.15	23.15	23.15	23.15
2249	NYSE	GJO	Thu, Jun 7, 2018	23.07	23.17	23.03	23.17
2248	NYSE	GJO	Tue, Jun 5, 2018	23.12	23.12	23.12	23.12
2247	NYSE	GJO	Mon, Jun 4, 2018	22.90	22.99	22.90	22.99
2246	NYSE	GJO	Fri, Jun 1, 2018	0.00	0.00	0.00	22.79
2245	NYSE	GJO	Tue, May 29, 2018	22.90	22.90	22.79	22.79
2244	NYSE	GJO	Fri, May 25, 2018	0.00	0.00	0.00	22.90
2243	NYSE	GJO	Mon, May 21, 2018	22.90	22.90	22.90	22.90
2242	NYSE	GJO	Fri, May 18, 2018	0.00	0.00	0.00	22.80
2241	NYSE	GJO	Thu, May 17, 2018	22.56	22.80	22.56	22.80
2240	NYSE	GJO	Wed, May 16, 2018	0.00	0.00	0.00	22.90
2239	NYSE	GJO	Tue, May 15, 2018	22.90	22.90	22.90	22.90
2238	NYSE	GJO	Mon, May 14, 2018	22.90	22.90	22.90	22.90
2237	NYSE	GJO	Wed, May 9, 2018	22.90	22.90	22.90	22.90
2236	NYSE	GJO	Tue, May 8, 2018	22.90	22.90	22.90	22.90
2235	NYSE	GJO	Mon, May 7, 2018	22.90	22.90	22.90	22.90
2234	NYSE	GJO	Fri, May 4, 2018	22.85	22.85	22.55	22.55
2233	NYSE	GJO	Wed, May 2, 2018	22.63	22.63	22.61	22.61
2232	NYSE	GJO	Tue, May 1, 2018	22.60	22.90	22.60	22.88
2231	NYSE	GJO	Mon, Apr 30, 2018	22.87	22.87	22.16	22.16
2230	NYSE	GJO	Fri, Apr 27, 2018	0.00	0.00	0.00	22.15
2229	NYSE	GJO	Wed, Apr 25, 2018	0.00	0.00	0.00	22.15
2228	NYSE	GJO	Tue, Apr 24, 2018	22.87	22.87	22.15	22.15
2227	NYSE	GJO	Wed, Apr 18, 2018	0.00	0.00	0.00	22.44
2226	NYSE	GJO	Tue, Apr 17, 2018	0.00	0.00	0.00	22.44
2225	NYSE	GJO	Mon, Apr 16, 2018	0.00	0.00	0.00	22.44
2224	NYSE	GJO	Fri, Apr 13, 2018	0.00	0.00	0.00	22.44
2223	NYSE	GJO	Mon, Apr 2, 2018	22.49	22.49	22.49	22.49
2222	NYSE	GJO	Mon, Mar 26, 2018	22.08	22.08	22.06	22.06
2221	NYSE	GJO	Fri, Mar 23, 2018	22.05	22.05	22.05	22.05
2220	NYSE	GJO	Thu, Mar 22, 2018	22.29	22.29	22.29	22.29
2219	NYSE	GJO	Wed, Mar 21, 2018	22.35	22.50	22.35	22.50
2218	NYSE	GJO	Tue, Mar 20, 2018	22.31	22.31	22.31	22.31
2217	NYSE	GJO	Thu, Mar 15, 2018	0.00	0.00	0.00	22.30
2216	NYSE	GJO	Wed, Mar 14, 2018	0.00	0.00	0.00	22.30
2215	NYSE	GJO	Fri, Mar 9, 2018	0.00	0.00	0.00	22.35
2214	NYSE	GJO	Wed, Mar 7, 2018	22.35	22.35	22.35	22.35
2213	NYSE	GJO	Tue, Mar 6, 2018	22.25	22.25	22.25	22.25
2212	NYSE	GJO	Mon, Mar 5, 2018	22.25	22.25	22.25	22.25
2211	NYSE	GJO	Thu, Mar 1, 2018	0.00	0.00	0.00	22.04
2210	NYSE	GJO	Wed, Feb 28, 2018	22.03	22.05	21.96	22.04
2209	NYSE	GJO	Tue, Feb 27, 2018	0.00	0.00	0.00	22.20
2208	NYSE	GJO	Fri, Feb 23, 2018	0.00	0.00	0.00	22.20
2207	NYSE	GJO	Thu, Feb 22, 2018	22.20	22.20	22.20	22.20
2206	NYSE	GJO	Wed, Feb 21, 2018	22.34	22.34	22.00	22.00
2205	NYSE	GJO	Tue, Feb 20, 2018	22.00	22.00	22.00	22.00
2204	NYSE	GJO	Fri, Feb 16, 2018	0.00	0.00	0.00	21.99
2203	NYSE	GJO	Thu, Feb 15, 2018	22.02	22.03	21.90	21.99
2202	NYSE	GJO	Wed, Feb 14, 2018	22.20	22.20	22.20	22.20
2201	NYSE	GJO	Tue, Feb 13, 2018	22.13	22.13	22.13	22.13
2200	NYSE	GJO	Mon, Feb 12, 2018	22.20	22.20	22.09	22.04
2199	NYSE	GJO	Fri, Feb 9, 2018	22.35	22.35	22.20	22.20
2198	NYSE	GJO	Thu, Feb 8, 2018	22.35	22.35	22.35	22.35
2197	NYSE	GJO	Tue, Feb 6, 2018	22.02	22.02	22.02	22.02
2196	NYSE	GJO	Fri, Feb 2, 2018	22.35	22.40	22.35	22.35
2195	NYSE	GJO	Tue, Jan 30, 2018	22.12	22.12	22.02	22.02
2194	NYSE	GJO	Mon, Jan 29, 2018	22.50	22.50	22.50	22.50
2193	NYSE	GJO	Fri, Jan 26, 2018	0.00	0.00	0.00	22.50
2192	NYSE	GJO	Fri, Jan 19, 2018	22.50	22.50	22.50	22.50
2191	NYSE	GJO	Thu, Jan 18, 2018	22.40	22.40	22.40	22.40
2190	NYSE	GJO	Wed, Jan 10, 2018	0.00	0.00	0.00	21.91
2189	NYSE	GJO	Tue, Jan 9, 2018	21.95	21.95	21.95	21.95
2188	NYSE	GJO	Mon, Jan 8, 2018	22.27	22.27	22.27	22.27
2187	NYSE	GJO	Fri, Jan 5, 2018	22.13	22.28	22.13	22.28
2186	NYSE	GJO	Thu, Jan 4, 2018	22.00	22.10	21.93	22.00
2185	NYSE	GJO	Wed, Jan 3, 2018	22.43	22.43	22.43	22.43
2184	NYSE	GJO	Tue, Jan 2, 2018	22.16	22.16	22.16	22.16
2183	NYSE	GJO	Wed, Dec 27, 2017	22.25	22.25	22.25	22.25
2182	NYSE	GJO	Fri, Dec 22, 2017	22.39	22.50	22.39	22.50
2181	NYSE	GJO	Wed, Dec 20, 2017	22.20	22.20	22.20	22.20
2180	NYSE	GJO	Tue, Dec 19, 2017	22.06	22.50	22.06	22.25
2179	NYSE	GJO	Mon, Dec 18, 2017	0.00	0.00	0.00	22.25
2178	NYSE	GJO	Fri, Dec 15, 2017	0.00	0.00	0.00	22.25
2177	NYSE	GJO	Thu, Dec 14, 2017	22.25	22.25	22.25	22.25
2176	NYSE	GJO	Tue, Dec 5, 2017	22.38	22.38	22.35	22.35
2175	NYSE	GJO	Mon, Dec 4, 2017	21.80	22.00	21.80	22.00
2174	NYSE	GJO	Fri, Dec 1, 2017	0.00	0.00	0.00	22.18
2173	NYSE	GJO	Mon, Nov 27, 2017	0.00	0.00	0.00	22.18
2172	NYSE	GJO	Tue, Nov 21, 2017	22.18	22.18	22.18	22.18
2171	NYSE	GJO	Thu, Nov 16, 2017	22.45	22.46	22.05	22.05
2170	NYSE	GJO	Wed, Nov 15, 2017	0.00	0.00	0.00	21.82
2169	NYSE	GJO	Tue, Oct 31, 2017	21.80	21.86	21.80	21.86
2168	NYSE	GJO	Mon, Oct 30, 2017	22.20	22.20	22.20	22.20
2167	NYSE	GJO	Fri, Oct 27, 2017	21.77	22.00	21.77	22.00
2166	NYSE	GJO	Wed, Oct 25, 2017	21.78	21.78	21.78	21.78
2165	NYSE	GJO	Fri, Oct 20, 2017	22.10	22.15	22.10	22.15
2164	NYSE	GJO	Thu, Oct 19, 2017	21.90	21.90	21.90	21.90
2163	NYSE	GJO	Wed, Oct 18, 2017	21.77	21.77	21.77	21.77
2162	NYSE	GJO	Mon, Oct 16, 2017	0.00	0.00	0.00	21.80
2161	NYSE	GJO	Fri, Oct 13, 2017	21.84	21.84	21.80	21.80
2160	NYSE	GJO	Thu, Oct 12, 2017	21.96	21.96	21.77	21.84
2159	NYSE	GJO	Wed, Oct 11, 2017	22.00	22.00	22.00	21.96
2158	NYSE	GJO	Tue, Oct 10, 2017	0.00	0.00	0.00	22.00
2157	NYSE	GJO	Thu, Oct 5, 2017	22.00	22.00	22.00	22.00
2156	NYSE	GJO	Tue, Oct 3, 2017	0.00	0.00	0.00	22.10
2155	NYSE	GJO	Fri, Sep 29, 2017	0.00	0.00	0.00	22.10
2154	NYSE	GJO	Thu, Sep 28, 2017	22.00	22.10	22.00	22.10
2153	NYSE	GJO	Wed, Sep 27, 2017	22.02	22.02	22.00	22.00
2152	NYSE	GJO	Tue, Sep 26, 2017	21.79	21.81	21.79	21.80
2151	NYSE	GJO	Mon, Sep 25, 2017	21.81	21.82	21.81	21.82
2150	NYSE	GJO	Tue, Sep 19, 2017	21.78	21.82	21.77	21.82
2149	NYSE	GJO	Mon, Sep 18, 2017	0.00	0.00	0.00	21.78
2148	NYSE	GJO	Fri, Sep 15, 2017	21.81	21.81	21.78	21.78
2147	NYSE	GJO	Fri, Sep 8, 2017	21.92	21.92	21.92	21.92
2146	NYSE	GJO	Thu, Sep 7, 2017	0.00	0.00	0.00	21.92
2145	NYSE	GJO	Fri, Sep 1, 2017	21.92	21.92	21.92	21.92
2144	NYSE	GJO	Wed, Aug 30, 2017	21.73	21.78	21.73	21.78
2143	NYSE	GJO	Wed, Aug 16, 2017	21.74	21.74	21.74	21.74
2142	NYSE	GJO	Tue, Aug 15, 2017	21.75	21.75	21.74	21.75
2141	NYSE	GJO	Thu, Aug 10, 2017	0.00	0.00	0.00	22.06
2140	NYSE	GJO	Wed, Aug 2, 2017	0.00	0.00	0.00	22.10
2139	NYSE	GJO	Thu, Jul 27, 2017	0.00	0.00	0.00	22.10
2138	NYSE	GJO	Tue, Jul 25, 2017	22.10	22.10	22.10	22.10
2137	NYSE	GJO	Mon, Jul 24, 2017	21.75	21.75	21.75	21.75
2136	NYSE	GJO	Fri, Jul 21, 2017	21.88	21.88	21.72	21.72
2135	NYSE	GJO	Thu, Jul 20, 2017	21.89	21.89	21.89	21.89
2134	NYSE	GJO	Tue, Jul 18, 2017	0.00	0.00	0.00	22.10
2133	NYSE	GJO	Mon, Jul 17, 2017	22.10	22.10	22.10	22.10
2132	NYSE	GJO	Tue, Jul 11, 2017	21.88	21.88	21.88	21.84
2131	NYSE	GJO	Mon, Jul 10, 2017	21.88	21.88	21.88	21.88
2130	NYSE	GJO	Wed, Jul 5, 2017	21.88	21.88	21.88	21.88
2129	NYSE	GJO	Fri, Jun 30, 2017	21.99	21.99	21.99	21.99
2128	NYSE	GJO	Fri, Jun 23, 2017	21.92	21.96	21.90	21.96
2127	NYSE	GJO	Wed, Jun 21, 2017	21.92	21.95	21.92	21.95
2126	NYSE	GJO	Tue, Jun 20, 2017	0.00	0.00	0.00	21.92
2125	NYSE	GJO	Fri, Jun 16, 2017	21.92	21.92	21.92	21.92
2124	NYSE	GJO	Thu, Jun 15, 2017	0.00	0.00	0.00	21.88
2123	NYSE	GJO	Wed, May 31, 2017	0.00	0.00	0.00	21.92
2122	NYSE	GJO	Fri, May 26, 2017	21.92	21.92	21.92	21.92
2121	NYSE	GJO	Thu, May 25, 2017	21.92	21.94	21.92	21.94
2120	NYSE	GJO	Wed, May 17, 2017	22.10	22.10	22.10	22.10
2119	NYSE	GJO	Tue, May 16, 2017	0.00	0.00	0.00	22.33
2118	NYSE	GJO	Mon, May 15, 2017	22.33	22.33	22.33	22.33
2117	NYSE	GJO	Wed, May 10, 2017	22.33	22.33	22.33	22.33
2116	NYSE	GJO	Fri, May 5, 2017	22.33	22.33	22.33	22.33
2115	NYSE	GJO	Wed, May 3, 2017	22.32	22.32	22.32	22.32
2114	NYSE	GJO	Mon, May 1, 2017	22.33	22.33	22.30	22.30
2113	NYSE	GJO	Fri, Apr 28, 2017	22.33	22.33	22.00	22.32
2112	NYSE	GJO	Thu, Apr 27, 2017	22.33	22.33	22.33	22.33
2111	NYSE	GJO	Tue, Apr 25, 2017	22.10	22.10	22.00	22.00
2110	NYSE	GJO	Mon, Apr 24, 2017	21.75	22.23	21.75	22.23
2109	NYSE	GJO	Fri, Apr 21, 2017	21.80	21.80	21.80	21.80
2108	NYSE	GJO	Thu, Apr 20, 2017	21.80	21.80	21.80	21.80
2107	NYSE	GJO	Wed, Apr 19, 2017	21.84	21.84	21.80	21.80
2106	NYSE	GJO	Tue, Apr 18, 2017	21.97	22.00	21.97	22.00
2105	NYSE	GJO	Mon, Apr 17, 2017	21.97	21.97	21.97	21.97
2104	NYSE	GJO	Thu, Apr 13, 2017	0.00	0.00	0.00	21.71
2103	NYSE	GJO	Wed, Apr 12, 2017	21.75	21.75	21.61	21.71
2102	NYSE	GJO	Mon, Apr 10, 2017	21.95	21.95	21.95	21.92
2101	NYSE	GJO	Fri, Apr 7, 2017	0.00	0.00	0.00	21.80
2100	NYSE	GJO	Fri, Mar 31, 2017	21.80	21.80	21.80	21.80
2099	NYSE	GJO	Thu, Mar 30, 2017	21.55	21.61	21.55	21.61
2098	NYSE	GJO	Tue, Mar 28, 2017	0.00	0.00	0.00	21.64
2097	NYSE	GJO	Mon, Mar 27, 2017	21.64	21.64	21.64	21.64
2096	NYSE	GJO	Fri, Mar 24, 2017	21.80	21.80	21.80	21.80
2095	NYSE	GJO	Thu, Mar 23, 2017	21.77	21.80	21.77	21.80
2094	NYSE	GJO	Wed, Mar 22, 2017	21.79	21.79	21.79	21.79
2093	NYSE	GJO	Tue, Mar 21, 2017	0.00	0.00	0.00	21.46
2092	NYSE	GJO	Fri, Mar 17, 2017	21.46	21.46	21.46	21.46
2091	NYSE	GJO	Thu, Mar 16, 2017	21.53	21.53	21.46	21.46
2090	NYSE	GJO	Wed, Mar 15, 2017	21.58	21.58	21.53	21.53
2089	NYSE	GJO	Mon, Mar 13, 2017	21.56	21.56	21.56	21.56
2088	NYSE	GJO	Mon, Mar 6, 2017	21.80	21.80	21.60	21.63
2087	NYSE	GJO	Wed, Mar 1, 2017	21.80	21.80	21.80	21.80
2086	NYSE	GJO	Mon, Feb 27, 2017	21.74	21.75	21.52	21.56
2085	NYSE	GJO	Fri, Feb 24, 2017	21.75	21.75	21.75	21.75
2084	NYSE	GJO	Thu, Feb 23, 2017	21.51	21.75	21.51	21.75
2083	NYSE	GJO	Wed, Feb 22, 2017	21.85	21.88	21.68	21.88
2082	NYSE	GJO	Tue, Feb 21, 2017	21.53	21.53	21.53	21.53
2081	NYSE	GJO	Fri, Feb 17, 2017	21.45	21.45	21.45	21.45
2080	NYSE	GJO	Thu, Feb 16, 2017	21.50	21.50	21.50	21.50
2079	NYSE	GJO	Wed, Feb 15, 2017	21.50	21.50	21.50	21.50
2078	NYSE	GJO	Tue, Feb 14, 2017	21.50	21.50	21.50	21.50
2077	NYSE	GJO	Mon, Feb 13, 2017	21.45	21.45	21.41	21.41
2076	NYSE	GJO	Fri, Feb 10, 2017	21.34	21.34	21.34	21.34
2075	NYSE	GJO	Wed, Feb 8, 2017	21.45	21.45	21.34	21.37
2074	NYSE	GJO	Tue, Feb 7, 2017	21.45	21.45	21.45	21.45
2073	NYSE	GJO	Fri, Feb 3, 2017	21.45	21.51	21.45	21.45
2072	NYSE	GJO	Wed, Feb 1, 2017	21.65	21.65	21.42	21.42
2071	NYSE	GJO	Tue, Jan 31, 2017	21.55	21.55	21.55	21.55
2070	NYSE	GJO	Mon, Jan 30, 2017	21.60	21.60	21.60	21.60
2069	NYSE	GJO	Fri, Jan 27, 2017	21.40	21.40	21.40	21.40
2068	NYSE	GJO	Thu, Jan 26, 2017	21.40	21.48	21.39	21.39
2067	NYSE	GJO	Wed, Jan 25, 2017	21.40	21.51	21.35	21.40
2066	NYSE	GJO	Tue, Jan 24, 2017	21.50	21.50	21.50	21.50
2065	NYSE	GJO	Thu, Jan 19, 2017	21.45	21.47	21.45	21.45
2064	NYSE	GJO	Wed, Jan 18, 2017	0.00	0.00	0.00	21.60
2063	NYSE	GJO	Tue, Jan 17, 2017	21.54	21.62	21.54	21.60
2062	NYSE	GJO	Fri, Jan 13, 2017	21.50	21.50	21.45	21.45
2061	NYSE	GJO	Thu, Jan 12, 2017	20.95	21.35	20.95	21.31
2060	NYSE	GJO	Wed, Jan 11, 2017	0.00	0.00	0.00	21.86
2059	NYSE	GJO	Tue, Jan 10, 2017	20.96	21.90	20.96	21.86
2058	NYSE	GJO	Mon, Jan 9, 2017	20.65	20.90	20.50	20.86
2057	NYSE	GJO	Fri, Jan 6, 2017	20.42	20.64	20.41	20.55
2056	NYSE	GJO	Wed, Jan 4, 2017	20.36	20.36	20.36	20.36
2055	NYSE	GJO	Wed, Dec 28, 2016	20.00	20.00	20.00	20.00
2054	NYSE	GJO	Fri, Dec 23, 2016	20.00	20.03	19.95	20.03
2053	NYSE	GJO	Thu, Dec 22, 2016	20.02	20.03	19.95	20.02
2052	NYSE	GJO	Tue, Dec 20, 2016	20.02	20.02	20.02	20.02
2051	NYSE	GJO	Mon, Dec 19, 2016	19.86	19.86	19.86	19.86
2050	NYSE	GJO	Thu, Dec 15, 2016	19.86	19.87	19.86	19.86
2049	NYSE	GJO	Wed, Dec 14, 2016	19.89	19.89	19.89	19.89
2048	NYSE	GJO	Tue, Dec 13, 2016	19.97	19.97	19.85	19.85
2047	NYSE	GJO	Mon, Dec 12, 2016	19.93	19.94	19.92	19.92
2046	NYSE	GJO	Fri, Dec 9, 2016	19.90	19.90	19.90	19.90
2045	NYSE	GJO	Wed, Dec 7, 2016	19.95	20.00	19.91	20.00
2044	NYSE	GJO	Thu, Dec 1, 2016	20.14	20.14	20.14	20.14
2043	NYSE	GJO	Tue, Nov 29, 2016	20.11	20.11	20.11	20.11
2042	NYSE	GJO	Wed, Nov 23, 2016	0.00	0.00	0.00	20.08
2041	NYSE	GJO	Thu, Nov 17, 2016	20.10	20.10	20.08	20.08
2040	NYSE	GJO	Wed, Nov 16, 2016	0.00	0.00	0.00	20.10
2039	NYSE	GJO	Tue, Nov 15, 2016	20.10	20.10	20.10	20.10
2038	NYSE	GJO	Fri, Nov 11, 2016	19.98	20.00	19.94	19.94
2037	NYSE	GJO	Thu, Nov 10, 2016	0.00	0.00	0.00	20.32
2036	NYSE	GJO	Wed, Nov 9, 2016	20.32	20.32	20.32	20.32
2035	NYSE	GJO	Wed, Nov 2, 2016	20.35	20.35	20.35	20.35
2034	NYSE	GJO	Tue, Nov 1, 2016	20.17	20.22	20.06	20.22
2033	NYSE	GJO	Mon, Oct 31, 2016	20.08	20.10	19.93	20.10
2032	NYSE	GJO	Fri, Oct 28, 2016	19.94	19.94	19.94	19.94
2031	NYSE	GJO	Thu, Oct 27, 2016	20.02	20.05	20.00	20.05
2030	NYSE	GJO	Wed, Oct 26, 2016	20.05	20.12	20.05	20.11
2029	NYSE	GJO	Tue, Oct 25, 2016	20.12	20.12	20.02	20.10
2028	NYSE	GJO	Mon, Oct 24, 2016	20.01	20.01	20.00	20.00
2027	NYSE	GJO	Thu, Oct 20, 2016	19.91	20.16	19.91	20.16
2026	NYSE	GJO	Tue, Oct 18, 2016	20.17	20.17	19.80	20.12
2025	NYSE	GJO	Mon, Oct 17, 2016	0.00	0.00	0.00	20.17
2024	NYSE	GJO	Fri, Oct 14, 2016	20.17	20.17	20.17	20.17
2023	NYSE	GJO	Thu, Oct 13, 2016	20.23	20.23	20.16	20.17
2022	NYSE	GJO	Wed, Oct 12, 2016	20.40	20.54	20.26	20.26
2021	NYSE	GJO	Tue, Oct 11, 2016	20.30	20.30	20.21	20.18
2020	NYSE	GJO	Fri, Oct 7, 2016	20.55	20.77	20.24	20.29
2019	NYSE	GJO	Wed, Oct 5, 2016	20.97	20.97	20.97	20.97
2018	NYSE	GJO	Tue, Oct 4, 2016	21.00	21.00	20.99	20.99
2017	NYSE	GJO	Fri, Sep 30, 2016	21.03	21.06	21.02	21.06
2016	NYSE	GJO	Wed, Sep 28, 2016	20.98	20.98	20.54	20.76
2015	NYSE	GJO	Tue, Sep 27, 2016	20.89	20.93	20.51	20.77
2014	NYSE	GJO	Mon, Sep 26, 2016	20.78	20.92	20.66	20.80
2013	NYSE	GJO	Fri, Sep 23, 2016	20.88	20.94	20.66	20.83
2012	NYSE	GJO	Thu, Sep 22, 2016	20.74	21.00	20.74	20.86
2011	NYSE	GJO	Wed, Sep 21, 2016	20.96	20.99	20.65	20.79
2010	NYSE	GJO	Tue, Sep 20, 2016	20.79	20.79	20.66	20.75
2009	NYSE	GJO	Mon, Sep 19, 2016	20.68	20.83	20.64	20.74
2008	NYSE	GJO	Fri, Sep 16, 2016	20.81	20.81	20.62	20.71
2007	NYSE	GJO	Thu, Sep 15, 2016	20.67	20.82	20.62	20.68
2006	NYSE	GJO	Wed, Sep 14, 2016	20.83	20.83	20.59	20.73
2005	NYSE	GJO	Tue, Sep 13, 2016	20.60	20.68	20.58	20.58
2004	NYSE	GJO	Mon, Sep 12, 2016	20.76	20.76	20.49	20.70
2003	NYSE	GJO	Fri, Sep 9, 2016	20.84	20.84	20.58	20.77
2002	NYSE	GJO	Thu, Sep 8, 2016	20.66	20.79	20.57	20.65
2001	NYSE	GJO	Wed, Sep 7, 2016	20.79	20.80	20.63	20.80
2000	NYSE	GJO	Tue, Sep 6, 2016	20.76	20.89	20.50	20.50
1999	NYSE	GJO	Fri, Sep 2, 2016	20.56	20.77	20.56	20.72
1998	NYSE	GJO	Thu, Sep 1, 2016	20.81	20.82	20.56	20.73
1997	NYSE	GJO	Wed, Aug 31, 2016	20.92	20.92	20.41	20.65
1996	NYSE	GJO	Tue, Aug 30, 2016	20.64	21.67	20.64	20.98
1995	NYSE	GJO	Mon, Aug 29, 2016	20.36	20.41	20.36	20.41
1994	NYSE	GJO	Fri, Aug 26, 2016	20.49	20.49	20.26	20.38
1993	NYSE	GJO	Thu, Aug 25, 2016	20.39	20.45	20.39	20.42
1992	NYSE	GJO	Wed, Aug 24, 2016	20.45	20.45	20.39	20.40
1991	NYSE	GJO	Tue, Aug 23, 2016	20.32	20.35	20.32	20.35
1990	NYSE	GJO	Mon, Aug 22, 2016	0.00	0.00	0.00	20.54
1989	NYSE	GJO	Fri, Aug 19, 2016	20.48	20.54	20.31	20.54
1988	NYSE	GJO	Thu, Aug 18, 2016	20.41	20.53	20.41	20.53
1987	NYSE	GJO	Wed, Aug 17, 2016	20.51	20.51	20.36	20.46
1986	NYSE	GJO	Tue, Aug 16, 2016	20.50	20.51	20.33	20.35
1985	NYSE	GJO	Mon, Aug 15, 2016	20.48	20.51	20.33	20.44
1984	NYSE	GJO	Fri, Aug 12, 2016	20.46	20.55	20.27	20.55
1983	NYSE	GJO	Thu, Aug 11, 2016	20.46	20.49	20.31	20.41
1982	NYSE	GJO	Wed, Aug 10, 2016	20.39	20.43	20.33	20.35
1981	NYSE	GJO	Tue, Aug 9, 2016	20.43	20.45	20.32	20.33
1980	NYSE	GJO	Mon, Aug 8, 2016	0.00	0.00	0.00	20.34
1979	NYSE	GJO	Fri, Aug 5, 2016	20.34	20.34	20.34	20.34
1978	NYSE	GJO	Thu, Aug 4, 2016	20.54	20.54	20.34	20.34
1977	NYSE	GJO	Wed, Aug 3, 2016	20.38	20.38	20.20	20.30
1976	NYSE	GJO	Tue, Aug 2, 2016	20.60	20.60	20.60	20.60
1975	NYSE	GJO	Mon, Aug 1, 2016	20.18	20.34	20.14	20.34
1974	NYSE	GJO	Fri, Jul 29, 2016	20.36	20.39	20.25	20.30
1973	NYSE	GJO	Thu, Jul 28, 2016	20.48	20.48	20.21	20.40
1972	NYSE	GJO	Wed, Jul 27, 2016	20.21	20.35	20.21	20.26
1971	NYSE	GJO	Tue, Jul 26, 2016	20.31	20.50	20.30	20.31
1970	NYSE	GJO	Mon, Jul 25, 2016	20.48	20.48	20.23	20.34
1969	NYSE	GJO	Fri, Jul 22, 2016	20.38	20.38	20.22	20.27
1968	NYSE	GJO	Thu, Jul 21, 2016	20.37	20.51	20.20	20.27
1967	NYSE	GJO	Wed, Jul 20, 2016	20.45	20.45	20.19	20.26
1966	NYSE	GJO	Tue, Jul 19, 2016	20.35	20.44	20.19	20.20
1965	NYSE	GJO	Mon, Jul 18, 2016	20.41	20.41	20.25	20.27
1964	NYSE	GJO	Fri, Jul 15, 2016	20.38	20.39	20.21	20.26
1963	NYSE	GJO	Thu, Jul 14, 2016	20.30	20.43	20.25	20.43
1962	NYSE	GJO	Wed, Jul 13, 2016	20.48	20.48	20.16	20.27
1961	NYSE	GJO	Tue, Jul 12, 2016	20.35	20.35	20.24	20.24
1960	NYSE	GJO	Mon, Jul 11, 2016	20.20	20.46	20.20	20.34
1959	NYSE	GJO	Fri, Jul 8, 2016	20.47	20.47	20.25	20.30
1958	NYSE	GJO	Thu, Jul 7, 2016	20.27	20.38	20.18	20.30
1957	NYSE	GJO	Wed, Jul 6, 2016	20.38	20.44	20.30	20.44
1956	NYSE	GJO	Tue, Jul 5, 2016	20.28	20.28	20.15	20.18
1955	NYSE	GJO	Fri, Jul 1, 2016	20.33	20.33	20.10	20.16
1954	NYSE	GJO	Thu, Jun 30, 2016	20.07	20.29	20.06	20.29
1953	NYSE	GJO	Wed, Jun 29, 2016	20.23	20.37	20.06	20.10
1952	NYSE	GJO	Tue, Jun 28, 2016	20.07	20.44	20.07	20.08
1951	NYSE	GJO	Mon, Jun 27, 2016	20.27	20.30	20.06	20.07
1950	NYSE	GJO	Fri, Jun 24, 2016	20.06	20.06	20.04	20.04
1949	NYSE	GJO	Thu, Jun 23, 2016	20.21	20.45	20.05	20.05
1948	NYSE	GJO	Wed, Jun 22, 2016	20.40	20.43	20.08	20.08
1947	NYSE	GJO	Tue, Jun 21, 2016	20.37	20.40	20.36	20.36
1946	NYSE	GJO	Mon, Jun 20, 2016	20.40	20.46	20.21	20.30
1945	NYSE	GJO	Fri, Jun 17, 2016	20.16	20.49	19.95	20.19
1944	NYSE	GJO	Thu, Jun 16, 2016	20.10	20.69	20.10	20.14
1943	NYSE	GJO	Wed, Jun 15, 2016	20.25	20.75	20.01	20.10
1942	NYSE	GJO	Tue, Jun 14, 2016	20.10	20.33	20.10	20.32
1941	NYSE	GJO	Mon, Jun 13, 2016	20.10	20.10	20.10	20.10
1940	NYSE	GJO	Fri, Jun 10, 2016	20.10	20.10	20.10	20.10
1939	NYSE	GJO	Thu, Jun 9, 2016	20.29	20.29	20.29	20.27
1938	NYSE	GJO	Wed, Jun 8, 2016	20.12	20.12	20.10	20.10
1937	NYSE	GJO	Tue, Jun 7, 2016	20.30	20.30	20.19	20.23
1936	NYSE	GJO	Mon, Jun 6, 2016	20.30	20.30	20.30	20.30
1935	NYSE	GJO	Fri, Jun 3, 2016	20.30	20.30	20.10	20.10
1934	NYSE	GJO	Thu, Jun 2, 2016	20.20	20.30	20.18	20.30
1933	NYSE	GJO	Wed, Jun 1, 2016	20.30	20.30	20.30	20.30
1932	NYSE	GJO	Tue, May 31, 2016	20.30	20.30	20.30	20.30
1931	NYSE	GJO	Fri, May 27, 2016	20.30	20.30	20.30	20.30
1930	NYSE	GJO	Thu, May 26, 2016	20.20	20.30	20.20	20.30
1929	NYSE	GJO	Wed, May 25, 2016	20.20	20.20	20.20	20.20
1928	NYSE	GJO	Tue, May 24, 2016	20.25	20.25	20.20	20.20
1927	NYSE	GJO	Mon, May 23, 2016	20.20	20.20	20.20	20.20
1926	NYSE	GJO	Fri, May 20, 2016	20.27	20.43	20.20	20.20
1925	NYSE	GJO	Thu, May 19, 2016	20.47	20.47	20.47	20.47
1924	NYSE	GJO	Wed, May 18, 2016	20.47	20.47	20.47	20.47
1923	NYSE	GJO	Tue, May 17, 2016	20.47	20.47	20.47	20.47
1922	NYSE	GJO	Mon, May 16, 2016	20.18	20.18	20.18	20.18
1921	NYSE	GJO	Fri, May 13, 2016	20.18	20.18	20.18	20.18
1920	NYSE	GJO	Thu, May 12, 2016	20.18	20.18	20.18	20.18
1919	NYSE	GJO	Wed, May 11, 2016	20.20	20.20	20.20	20.18
1918	NYSE	GJO	Tue, May 10, 2016	20.20	20.20	20.20	20.20
1917	NYSE	GJO	Mon, May 9, 2016	20.20	20.20	20.20	20.20
1916	NYSE	GJO	Fri, May 6, 2016	20.20	20.20	20.20	20.20
1915	NYSE	GJO	Thu, May 5, 2016	20.28	20.28	20.28	20.28
1914	NYSE	GJO	Wed, May 4, 2016	20.28	20.28	20.28	20.28
1913	NYSE	GJO	Tue, May 3, 2016	20.28	20.28	20.28	20.28
1912	NYSE	GJO	Mon, May 2, 2016	20.28	20.28	20.28	20.28
1911	NYSE	GJO	Fri, Apr 29, 2016	20.25	20.25	20.25	20.25
1910	NYSE	GJO	Thu, Apr 28, 2016	20.25	20.25	20.25	20.25
1909	NYSE	GJO	Wed, Apr 27, 2016	20.28	20.28	20.25	20.25
1908	NYSE	GJO	Tue, Apr 26, 2016	20.32	20.32	20.32	20.32
1907	NYSE	GJO	Mon, Apr 25, 2016	20.30	20.30	20.30	20.30
1906	NYSE	GJO	Fri, Apr 22, 2016	20.30	20.30	20.30	20.30
1905	NYSE	GJO	Thu, Apr 21, 2016	20.30	20.30	20.30	20.30
1904	NYSE	GJO	Wed, Apr 20, 2016	20.28	20.49	20.28	20.49
1903	NYSE	GJO	Tue, Apr 19, 2016	20.48	20.48	20.48	20.48
1902	NYSE	GJO	Mon, Apr 18, 2016	20.48	20.48	20.48	20.48
1901	NYSE	GJO	Fri, Apr 15, 2016	20.48	20.48	20.48	20.48
1900	NYSE	GJO	Thu, Apr 14, 2016	20.46	20.49	20.46	20.48
1899	NYSE	GJO	Wed, Apr 13, 2016	20.49	20.49	20.49	20.49
1898	NYSE	GJO	Tue, Apr 12, 2016	20.20	20.20	20.20	20.17
1897	NYSE	GJO	Mon, Apr 11, 2016	20.20	20.20	20.20	20.20
1896	NYSE	GJO	Fri, Apr 8, 2016	20.20	20.20	20.20	20.20
1895	NYSE	GJO	Thu, Apr 7, 2016	20.20	20.20	20.20	20.20
1894	NYSE	GJO	Wed, Apr 6, 2016	20.25	20.25	20.25	20.25
1893	NYSE	GJO	Tue, Apr 5, 2016	20.25	20.25	20.25	20.25
1892	NYSE	GJO	Mon, Apr 4, 2016	20.25	20.25	20.25	20.25
1891	NYSE	GJO	Fri, Apr 1, 2016	20.25	20.25	20.25	20.25
1890	NYSE	GJO	Thu, Mar 31, 2016	20.25	20.25	20.25	20.25
1889	NYSE	GJO	Wed, Mar 30, 2016	20.25	20.25	20.25	20.25
1888	NYSE	GJO	Tue, Mar 29, 2016	20.23	20.25	20.21	20.25
1887	NYSE	GJO	Thu, Mar 24, 2016	20.25	20.25	20.25	20.25
1886	NYSE	GJO	Wed, Mar 23, 2016	20.25	20.25	20.25	20.25
1885	NYSE	GJO	Tue, Mar 22, 2016	20.25	20.25	20.25	20.25
1884	NYSE	GJO	Mon, Mar 21, 2016	0.00	0.00	0.00	20.25
1883	NYSE	GJO	Fri, Mar 18, 2016	20.25	20.25	20.25	20.25
1882	NYSE	GJO	Thu, Mar 17, 2016	20.01	20.01	20.01	20.01
1881	NYSE	GJO	Wed, Mar 16, 2016	0.00	0.00	0.00	20.10
1880	NYSE	GJO	Tue, Mar 15, 2016	20.10	20.10	20.10	20.10
1879	NYSE	GJO	Fri, Mar 11, 2016	20.20	20.20	20.20	20.10
1878	NYSE	GJO	Thu, Mar 10, 2016	20.25	20.25	20.25	20.20
1877	NYSE	GJO	Wed, Mar 9, 2016	20.25	20.25	20.25	20.25
1876	NYSE	GJO	Tue, Mar 8, 2016	20.25	20.25	20.25	20.25
1875	NYSE	GJO	Mon, Mar 7, 2016	20.25	20.25	20.25	20.25
1874	NYSE	GJO	Fri, Mar 4, 2016	20.25	20.25	20.25	20.25
1873	NYSE	GJO	Thu, Mar 3, 2016	20.25	20.25	20.25	20.25
1872	NYSE	GJO	Wed, Mar 2, 2016	20.10	20.10	20.10	20.25
1871	NYSE	GJO	Tue, Mar 1, 2016	20.10	20.10	20.10	20.10
1870	NYSE	GJO	Mon, Feb 29, 2016	20.10	20.10	20.10	20.10
1869	NYSE	GJO	Fri, Feb 26, 2016	20.10	20.10	20.10	20.10
1868	NYSE	GJO	Thu, Feb 25, 2016	20.14	20.49	20.10	20.10
1867	NYSE	GJO	Wed, Feb 24, 2016	20.24	20.24	20.24	20.24
1866	NYSE	GJO	Tue, Feb 23, 2016	20.24	20.24	20.24	20.24
1865	NYSE	GJO	Mon, Feb 22, 2016	20.24	20.24	20.24	20.24
1864	NYSE	GJO	Fri, Feb 19, 2016	20.24	20.24	20.24	20.24
1863	NYSE	GJO	Thu, Feb 18, 2016	20.24	20.24	20.24	20.24
1862	NYSE	GJO	Wed, Feb 17, 2016	20.10	20.10	20.10	20.10
1861	NYSE	GJO	Tue, Feb 16, 2016	20.24	20.24	20.24	20.24
1860	NYSE	GJO	Fri, Feb 12, 2016	20.23	20.24	20.02	20.24
1859	NYSE	GJO	Thu, Feb 11, 2016	20.49	20.49	20.49	20.49
1858	NYSE	GJO	Wed, Feb 10, 2016	20.27	20.49	20.27	20.49
1857	NYSE	GJO	Tue, Feb 9, 2016	20.02	20.02	20.02	20.02
1856	NYSE	GJO	Mon, Feb 8, 2016	20.02	20.02	20.02	20.02
1855	NYSE	GJO	Fri, Feb 5, 2016	20.10	20.45	20.02	20.02
1854	NYSE	GJO	Thu, Feb 4, 2016	20.09	20.40	20.09	20.15
1853	NYSE	GJO	Wed, Feb 3, 2016	20.00	20.00	20.00	20.00
1852	NYSE	GJO	Tue, Feb 2, 2016	20.00	20.00	20.00	20.00
1851	NYSE	GJO	Mon, Feb 1, 2016	20.02	20.18	20.00	20.00
1850	NYSE	GJO	Fri, Jan 29, 2016	20.00	20.00	20.00	20.00
1849	NYSE	GJO	Thu, Jan 28, 2016	20.00	20.00	20.00	20.00
1848	NYSE	GJO	Wed, Jan 27, 2016	19.93	19.93	19.92	19.92
1847	NYSE	GJO	Tue, Jan 26, 2016	20.27	20.27	19.97	20.23
1846	NYSE	GJO	Mon, Jan 25, 2016	20.22	20.22	20.22	20.22
1845	NYSE	GJO	Fri, Jan 22, 2016	20.08	20.08	20.08	20.08
1844	NYSE	GJO	Thu, Jan 21, 2016	20.08	20.08	20.08	20.08
1843	NYSE	GJO	Wed, Jan 20, 2016	20.08	20.08	20.08	20.08
1842	NYSE	GJO	Tue, Jan 19, 2016	19.95	20.18	19.94	20.08
1841	NYSE	GJO	Fri, Jan 15, 2016	19.91	19.91	19.91	19.91
1840	NYSE	GJO	Thu, Jan 14, 2016	19.91	19.91	19.91	19.91
1839	NYSE	GJO	Wed, Jan 13, 2016	19.91	19.91	19.91	19.91
1838	NYSE	GJO	Tue, Jan 12, 2016	20.02	20.02	19.91	19.91
1837	NYSE	GJO	Mon, Jan 11, 2016	19.88	19.88	19.88	19.88
1836	NYSE	GJO	Fri, Jan 8, 2016	19.88	19.88	19.88	19.88
1835	NYSE	GJO	Thu, Jan 7, 2016	19.88	19.88	19.88	19.88
1834	NYSE	GJO	Wed, Jan 6, 2016	19.88	19.88	19.88	19.88
1833	NYSE	GJO	Tue, Jan 5, 2016	20.00	20.00	19.85	19.88
1832	NYSE	GJO	Mon, Jan 4, 2016	20.00	20.13	20.00	20.03
1831	NYSE	GJO	Thu, Dec 31, 2015	20.15	20.15	20.15	20.15
1830	NYSE	GJO	Wed, Dec 30, 2015	20.15	20.15	20.15	20.15
1829	NYSE	GJO	Tue, Dec 29, 2015	20.15	20.15	20.15	20.15
1828	NYSE	GJO	Mon, Dec 28, 2015	20.15	20.15	20.15	20.15
1827	NYSE	GJO	Thu, Dec 24, 2015	20.15	20.15	20.15	20.15
1826	NYSE	GJO	Wed, Dec 23, 2015	20.15	20.15	20.15	20.15
1825	NYSE	GJO	Tue, Dec 22, 2015	20.10	20.27	20.06	20.15
1824	NYSE	GJO	Mon, Dec 21, 2015	20.00	20.00	20.00	20.00
1823	NYSE	GJO	Fri, Dec 18, 2015	20.00	20.00	20.00	20.00
1822	NYSE	GJO	Thu, Dec 17, 2015	20.00	20.00	20.00	20.00
1821	NYSE	GJO	Wed, Dec 16, 2015	20.05	20.05	20.00	20.00
1820	NYSE	GJO	Tue, Dec 15, 2015	20.00	20.00	20.00	20.00
1819	NYSE	GJO	Mon, Dec 14, 2015	20.00	20.00	20.00	20.00
1818	NYSE	GJO	Fri, Dec 11, 2015	20.21	20.21	20.00	20.00
1817	NYSE	GJO	Thu, Dec 3, 2015	20.30	20.30	20.30	20.30
1816	NYSE	GJO	Wed, Nov 25, 2015	20.10	20.33	20.10	20.33
1815	NYSE	GJO	Mon, Nov 23, 2015	20.10	20.10	20.10	20.10
1814	NYSE	GJO	Thu, Nov 19, 2015	19.95	20.00	19.95	20.00
1813	NYSE	GJO	Wed, Nov 18, 2015	19.86	19.97	19.86	19.96
1812	NYSE	GJO	Tue, Nov 17, 2015	20.00	20.00	19.99	19.99
1811	NYSE	GJO	Tue, Nov 10, 2015	19.86	19.86	19.86	19.86
1810	NYSE	GJO	Mon, Nov 9, 2015	19.86	19.86	19.85	19.85
1809	NYSE	GJO	Fri, Nov 6, 2015	19.86	19.86	19.86	19.86
1808	NYSE	GJO	Thu, Nov 5, 2015	20.00	20.00	20.00	20.00
1807	NYSE	GJO	Thu, Oct 29, 2015	19.88	19.91	19.85	19.85
1806	NYSE	GJO	Wed, Oct 28, 2015	19.95	19.95	19.92	19.92
1805	NYSE	GJO	Tue, Oct 27, 2015	19.94	19.95	19.94	19.95
1804	NYSE	GJO	Wed, Oct 21, 2015	19.86	20.00	19.85	20.00
1803	NYSE	GJO	Wed, Oct 14, 2015	19.91	19.93	19.86	19.86
1802	NYSE	GJO	Tue, Oct 13, 2015	19.86	20.12	19.86	20.12
1801	NYSE	GJO	Fri, Oct 9, 2015	19.90	19.90	19.90	19.90
1800	NYSE	GJO	Fri, Oct 2, 2015	19.87	19.96	19.86	19.86
1799	NYSE	GJO	Wed, Sep 30, 2015	19.86	19.90	19.86	19.90
1798	NYSE	GJO	Thu, Sep 24, 2015	19.86	19.86	19.86	19.86
1797	NYSE	GJO	Tue, Sep 22, 2015	19.94	19.98	19.94	19.98
1796	NYSE	GJO	Mon, Sep 21, 2015	19.96	19.96	19.86	19.86
1795	NYSE	GJO	Fri, Sep 18, 2015	19.96	19.96	19.96	19.96
1794	NYSE	GJO	Wed, Sep 16, 2015	19.95	20.00	19.95	20.00
1793	NYSE	GJO	Thu, Sep 10, 2015	19.99	20.00	19.90	19.90
1792	NYSE	GJO	Fri, Sep 4, 2015	20.01	20.01	19.98	19.98
1791	NYSE	GJO	Wed, Sep 2, 2015	19.83	19.86	19.83	19.86
1790	NYSE	GJO	Tue, Sep 1, 2015	20.04	20.04	19.98	20.00
1789	NYSE	GJO	Mon, Aug 31, 2015	19.86	19.86	19.86	19.86
1788	NYSE	GJO	Fri, Aug 28, 2015	20.00	20.00	19.79	19.79
1787	NYSE	GJO	Wed, Aug 26, 2015	20.10	20.10	20.00	20.08
1786	NYSE	GJO	Mon, Aug 24, 2015	20.01	20.01	20.01	20.01
1785	NYSE	GJO	Fri, Aug 21, 2015	20.20	20.20	20.20	20.20
1784	NYSE	GJO	Mon, Aug 17, 2015	20.01	20.01	20.01	20.01
1783	NYSE	GJO	Wed, Aug 12, 2015	20.18	20.19	20.18	20.18
1782	NYSE	GJO	Mon, Aug 10, 2015	20.20	20.20	20.20	20.20
1781	NYSE	GJO	Fri, Aug 7, 2015	20.40	20.40	20.20	20.20
1780	NYSE	GJO	Wed, Aug 5, 2015	20.39	20.39	20.39	20.39
1779	NYSE	GJO	Tue, Aug 4, 2015	20.35	20.37	20.35	20.37
1778	NYSE	GJO	Tue, Jul 28, 2015	20.02	20.02	20.02	20.02
1777	NYSE	GJO	Fri, Jul 24, 2015	20.02	20.12	20.02	20.12
1776	NYSE	GJO	Thu, Jul 23, 2015	20.27	20.27	20.02	20.09
1775	NYSE	GJO	Thu, Jul 16, 2015	20.35	20.35	20.35	20.35
1774	NYSE	GJO	Wed, Jul 15, 2015	20.27	20.27	20.27	20.27
1773	NYSE	GJO	Tue, Jul 14, 2015	20.31	20.31	20.31	20.31
1772	NYSE	GJO	Thu, Jul 9, 2015	20.27	20.27	20.27	20.27
1771	NYSE	GJO	Mon, Jul 6, 2015	20.27	20.27	20.27	20.27
1770	NYSE	GJO	Fri, Jun 26, 2015	20.35	20.35	20.35	20.35
1769	NYSE	GJO	Tue, Jun 23, 2015	20.34	20.34	20.34	20.34
1768	NYSE	GJO	Fri, Jun 19, 2015	20.38	20.38	20.30	20.30
1767	NYSE	GJO	Wed, Jun 17, 2015	20.28	20.28	20.28	20.28
1766	NYSE	GJO	Mon, Jun 15, 2015	20.32	20.39	20.32	20.39
1765	NYSE	GJO	Fri, Jun 12, 2015	20.33	20.44	20.33	20.39
1764	NYSE	GJO	Thu, Jun 11, 2015	20.07	20.30	20.07	20.27
1763	NYSE	GJO	Wed, Jun 10, 2015	20.03	20.03	20.00	20.00
1762	NYSE	GJO	Tue, Jun 9, 2015	20.04	20.04	20.04	20.04
1761	NYSE	GJO	Fri, Jun 5, 2015	20.10	20.15	20.10	20.15
1760	NYSE	GJO	Thu, Jun 4, 2015	20.25	20.25	20.25	20.25
1759	NYSE	GJO	Wed, Jun 3, 2015	20.23	20.23	20.23	20.23
1758	NYSE	GJO	Thu, May 21, 2015	20.01	20.40	20.01	20.40
1757	NYSE	GJO	Wed, May 20, 2015	20.70	20.70	19.97	20.10
1756	NYSE	GJO	Tue, May 19, 2015	20.38	20.38	19.87	20.00
1755	NYSE	GJO	Mon, May 18, 2015	20.10	20.10	19.88	19.96
1754	NYSE	GJO	Thu, May 14, 2015	20.39	20.39	20.10	20.10
1753	NYSE	GJO	Mon, May 11, 2015	20.05	20.05	20.05	20.05
1752	NYSE	GJO	Fri, May 8, 2015	20.14	20.18	20.14	20.15
1751	NYSE	GJO	Wed, May 6, 2015	19.96	19.96	19.95	19.95
1750	NYSE	GJO	Tue, May 5, 2015	20.09	20.15	20.09	20.14
1749	NYSE	GJO	Mon, May 4, 2015	20.15	20.15	20.15	20.15
1748	NYSE	GJO	Fri, May 1, 2015	20.15	20.15	20.15	20.15
1747	NYSE	GJO	Thu, Apr 30, 2015	20.11	20.27	20.11	20.27
1746	NYSE	GJO	Tue, Apr 28, 2015	19.95	19.95	19.95	19.95
1745	NYSE	GJO	Mon, Apr 27, 2015	20.00	20.42	20.00	20.42
1744	NYSE	GJO	Fri, Apr 24, 2015	19.83	19.91	19.81	19.90
1743	NYSE	GJO	Thu, Apr 23, 2015	20.61	20.61	20.25	20.25
1742	NYSE	GJO	Wed, Apr 22, 2015	20.10	20.10	20.10	20.10
1741	NYSE	GJO	Mon, Apr 20, 2015	19.82	19.90	19.80	19.90
1740	NYSE	GJO	Fri, Apr 17, 2015	20.24	20.34	20.24	20.34
1739	NYSE	GJO	Thu, Apr 16, 2015	19.90	20.31	19.80	20.00
1738	NYSE	GJO	Wed, Apr 15, 2015	19.95	19.96	19.90	19.95
1737	NYSE	GJO	Tue, Apr 14, 2015	19.90	20.26	19.90	20.26
1736	NYSE	GJO	Mon, Apr 13, 2015	19.90	20.16	19.90	20.16
1735	NYSE	GJO	Fri, Apr 10, 2015	20.31	20.31	19.89	19.90
1734	NYSE	GJO	Wed, Apr 8, 2015	19.83	19.83	19.80	19.80
1733	NYSE	GJO	Tue, Mar 31, 2015	19.83	19.83	19.83	19.83
1732	NYSE	GJO	Mon, Mar 30, 2015	19.83	19.83	19.83	19.83
1731	NYSE	GJO	Thu, Mar 26, 2015	19.83	19.83	19.83	19.83
1730	NYSE	GJO	Wed, Mar 25, 2015	19.83	19.83	19.83	19.83
1729	NYSE	GJO	Mon, Mar 23, 2015	20.02	20.02	19.83	19.83
1728	NYSE	GJO	Thu, Mar 19, 2015	19.88	19.88	19.88	19.88
1727	NYSE	GJO	Mon, Mar 16, 2015	19.83	19.84	19.83	19.84
1726	NYSE	GJO	Wed, Mar 11, 2015	0.00	0.00	0.00	20.23
1725	NYSE	GJO	Tue, Mar 10, 2015	20.28	20.28	20.20	20.23
1724	NYSE	GJO	Mon, Mar 9, 2015	19.85	19.90	19.85	19.90
1723	NYSE	GJO	Tue, Mar 3, 2015	19.86	19.86	19.86	19.86
1722	NYSE	GJO	Mon, Mar 2, 2015	19.89	19.89	19.89	19.89
1721	NYSE	GJO	Fri, Feb 27, 2015	19.81	19.88	19.80	19.88
1720	NYSE	GJO	Thu, Feb 26, 2015	19.89	19.89	19.89	19.89
1719	NYSE	GJO	Wed, Feb 25, 2015	19.89	19.89	19.89	19.89
1718	NYSE	GJO	Mon, Feb 23, 2015	19.80	19.80	19.73	19.73
1717	NYSE	GJO	Fri, Feb 20, 2015	19.80	19.80	19.80	19.80
1716	NYSE	GJO	Wed, Feb 18, 2015	19.80	19.80	19.80	19.80
1715	NYSE	GJO	Fri, Feb 13, 2015	19.71	19.80	19.71	19.80
1714	NYSE	GJO	Thu, Feb 12, 2015	19.82	19.82	19.71	19.71
1713	NYSE	GJO	Wed, Feb 11, 2015	19.83	19.96	19.71	19.71
1712	NYSE	GJO	Tue, Feb 10, 2015	19.83	19.83	19.80	19.80
1711	NYSE	GJO	Mon, Feb 9, 2015	19.80	19.83	19.80	19.80
1710	NYSE	GJO	Fri, Feb 6, 2015	19.78	19.83	19.78	19.78
1709	NYSE	GJO	Thu, Feb 5, 2015	19.82	20.00	19.82	19.83
1708	NYSE	GJO	Tue, Feb 3, 2015	19.82	19.82	19.82	19.82
1707	NYSE	GJO	Mon, Feb 2, 2015	20.37	20.37	19.98	20.00
1706	NYSE	GJO	Thu, Jan 29, 2015	19.76	19.76	19.76	19.76
1705	NYSE	GJO	Tue, Jan 27, 2015	19.78	19.78	19.76	19.76
1704	NYSE	GJO	Fri, Jan 23, 2015	19.81	19.90	19.77	19.80
1703	NYSE	GJO	Wed, Jan 21, 2015	19.90	19.90	19.90	19.90
1702	NYSE	GJO	Tue, Jan 20, 2015	20.00	20.00	19.90	19.90
1701	NYSE	GJO	Fri, Jan 16, 2015	19.94	20.20	19.90	19.90
1700	NYSE	GJO	Thu, Jan 15, 2015	20.00	20.00	20.00	20.00
1699	NYSE	GJO	Fri, Jan 9, 2015	20.00	20.07	20.00	20.07
1698	NYSE	GJO	Thu, Jan 8, 2015	20.14	20.14	20.14	20.14
1697	NYSE	GJO	Mon, Jan 5, 2015	20.12	20.12	20.12	20.12
1696	NYSE	GJO	Fri, Jan 2, 2015	20.10	20.10	20.10	20.10
1695	NYSE	GJO	Wed, Dec 31, 2014	19.87	19.87	19.77	19.77
1694	NYSE	GJO	Tue, Dec 30, 2014	20.10	20.11	19.75	19.75
1693	NYSE	GJO	Mon, Dec 29, 2014	19.78	20.12	19.71	20.12
1692	NYSE	GJO	Fri, Dec 26, 2014	19.80	19.80	19.78	19.78
1691	NYSE	GJO	Mon, Dec 22, 2014	19.82	19.82	19.78	19.78
1690	NYSE	GJO	Thu, Dec 18, 2014	19.78	19.85	19.78	19.85
1689	NYSE	GJO	Wed, Dec 17, 2014	19.79	19.80	19.78	19.78
1688	NYSE	GJO	Mon, Dec 15, 2014	19.80	20.18	19.78	19.78
1687	NYSE	GJO	Fri, Dec 12, 2014	19.80	19.80	19.78	19.78
1686	NYSE	GJO	Thu, Dec 11, 2014	19.98	19.98	19.98	19.98
1685	NYSE	GJO	Wed, Dec 10, 2014	19.86	20.12	19.85	19.95
1684	NYSE	GJO	Mon, Dec 8, 2014	19.80	19.80	19.80	19.80
1683	NYSE	GJO	Fri, Dec 5, 2014	19.89	19.89	19.81	19.81
1682	NYSE	GJO	Thu, Dec 4, 2014	19.80	19.80	19.80	19.80
1681	NYSE	GJO	Wed, Dec 3, 2014	19.72	19.81	19.72	19.81
1680	NYSE	GJO	Tue, Dec 2, 2014	19.72	19.75	19.72	19.75
1679	NYSE	GJO	Mon, Dec 1, 2014	19.75	19.77	19.72	19.72
1678	NYSE	GJO	Wed, Nov 26, 2014	19.72	19.72	19.72	19.72
1677	NYSE	GJO	Tue, Nov 25, 2014	19.77	19.80	19.72	19.76
1676	NYSE	GJO	Mon, Nov 24, 2014	19.75	19.75	19.71	19.71
1675	NYSE	GJO	Fri, Nov 21, 2014	19.80	19.80	19.80	19.80
1674	NYSE	GJO	Thu, Nov 20, 2014	19.75	19.75	19.75	19.75
1673	NYSE	GJO	Wed, Nov 19, 2014	19.75	19.75	19.75	19.75
1672	NYSE	GJO	Tue, Nov 18, 2014	19.80	19.80	19.75	19.75
1671	NYSE	GJO	Mon, Nov 17, 2014	19.82	19.82	19.80	19.80
1670	NYSE	GJO	Fri, Nov 14, 2014	19.99	19.99	19.81	19.86
1669	NYSE	GJO	Thu, Nov 13, 2014	19.83	19.84	19.83	19.84
1668	NYSE	GJO	Wed, Nov 12, 2014	19.84	19.84	19.78	19.80
1667	NYSE	GJO	Tue, Nov 11, 2014	19.84	19.84	19.82	19.82
1666	NYSE	GJO	Fri, Nov 7, 2014	19.82	19.82	19.82	19.82
1665	NYSE	GJO	Wed, Nov 5, 2014	19.82	19.90	19.82	19.90
1664	NYSE	GJO	Mon, Nov 3, 2014	19.88	19.90	19.80	19.90
1663	NYSE	GJO	Fri, Oct 31, 2014	19.91	20.11	19.90	20.11
1662	NYSE	GJO	Wed, Oct 22, 2014	19.96	19.96	19.90	19.90
1661	NYSE	GJO	Tue, Oct 21, 2014	20.10	20.10	19.90	19.90
1660	NYSE	GJO	Fri, Oct 17, 2014	20.38	20.38	20.20	20.20
1659	NYSE	GJO	Thu, Oct 16, 2014	19.91	20.32	19.90	19.90
1658	NYSE	GJO	Wed, Oct 15, 2014	19.90	20.08	19.90	20.08
1657	NYSE	GJO	Tue, Oct 14, 2014	20.00	20.00	19.90	19.90
1656	NYSE	GJO	Fri, Oct 10, 2014	20.00	20.00	20.00	20.00
1655	NYSE	GJO	Wed, Oct 8, 2014	19.90	19.90	19.90	19.90
1654	NYSE	GJO	Mon, Oct 6, 2014	20.00	20.43	19.98	19.98
1653	NYSE	GJO	Fri, Oct 3, 2014	20.40	20.40	20.19	20.19
1652	NYSE	GJO	Thu, Oct 2, 2014	20.02	20.02	20.00	20.00
1651	NYSE	GJO	Wed, Oct 1, 2014	20.00	20.00	20.00	20.00
1650	NYSE	GJO	Tue, Sep 30, 2014	20.00	20.00	20.00	20.00
1649	NYSE	GJO	Fri, Sep 26, 2014	20.11	20.16	20.11	20.11
1648	NYSE	GJO	Wed, Sep 24, 2014	20.11	20.28	20.11	20.28
1647	NYSE	GJO	Fri, Sep 19, 2014	20.11	20.22	20.11	20.20
1646	NYSE	GJO	Thu, Sep 18, 2014	20.10	20.25	20.10	20.12
1645	NYSE	GJO	Wed, Sep 17, 2014	20.44	20.44	20.43	20.44
1644	NYSE	GJO	Tue, Sep 16, 2014	20.10	20.31	20.10	20.20
1643	NYSE	GJO	Fri, Sep 12, 2014	20.10	20.10	20.10	20.10
1642	NYSE	GJO	Wed, Sep 10, 2014	20.37	20.37	20.37	20.37
1641	NYSE	GJO	Tue, Sep 9, 2014	20.13	20.13	20.13	20.13
1640	NYSE	GJO	Mon, Sep 8, 2014	20.15	20.24	20.15	20.19
1639	NYSE	GJO	Fri, Sep 5, 2014	20.13	20.25	20.01	20.13
1638	NYSE	GJO	Tue, Sep 2, 2014	20.01	20.08	20.01	20.08
1637	NYSE	GJO	Thu, Aug 28, 2014	20.37	20.37	20.10	20.20
1636	NYSE	GJO	Tue, Aug 26, 2014	20.09	20.09	20.09	20.09
1635	NYSE	GJO	Mon, Aug 25, 2014	20.00	20.12	20.00	20.12
1634	NYSE	GJO	Fri, Aug 22, 2014	19.70	20.00	19.70	20.00
1633	NYSE	GJO	Thu, Aug 21, 2014	20.00	20.00	19.90	19.90
1632	NYSE	GJO	Wed, Aug 20, 2014	19.90	20.10	19.86	20.00
1631	NYSE	GJO	Tue, Aug 19, 2014	19.52	21.63	19.48	19.50
1630	NYSE	GJO	Mon, Aug 18, 2014	19.37	19.37	19.37	19.37
1629	NYSE	GJO	Fri, Aug 15, 2014	19.50	19.50	19.38	19.50
1628	NYSE	GJO	Thu, Aug 14, 2014	19.50	19.51	19.50	19.51
1627	NYSE	GJO	Wed, Aug 13, 2014	19.37	19.50	19.35	19.50
1626	NYSE	GJO	Tue, Aug 12, 2014	19.50	19.55	19.50	19.55
1625	NYSE	GJO	Mon, Aug 11, 2014	19.50	19.50	19.50	19.50
1624	NYSE	GJO	Fri, Aug 8, 2014	19.33	19.50	19.33	19.50
1623	NYSE	GJO	Mon, Aug 4, 2014	19.37	19.37	19.37	19.37
1622	NYSE	GJO	Wed, Jul 30, 2014	19.33	19.33	19.32	19.32
1621	NYSE	GJO	Tue, Jul 29, 2014	19.37	19.37	19.37	19.37
1620	NYSE	GJO	Mon, Jul 28, 2014	19.35	19.35	19.33	19.33
1619	NYSE	GJO	Thu, Jul 24, 2014	19.38	19.41	19.38	19.41
1618	NYSE	GJO	Fri, Jul 18, 2014	19.50	19.50	19.40	19.40
1617	NYSE	GJO	Wed, Jul 16, 2014	19.38	19.46	19.38	19.46
1616	NYSE	GJO	Mon, Jul 14, 2014	19.36	19.36	19.36	19.36
1615	NYSE	GJO	Mon, Jul 7, 2014	19.29	19.53	19.29	19.53
1614	NYSE	GJO	Thu, Jul 3, 2014	19.23	19.50	19.23	19.50
1613	NYSE	GJO	Mon, Jun 30, 2014	19.13	19.13	19.13	19.13
1612	NYSE	GJO	Fri, Jun 27, 2014	19.15	19.15	19.15	19.15
1611	NYSE	GJO	Thu, Jun 26, 2014	19.13	19.15	19.13	19.15
1610	NYSE	GJO	Wed, Jun 25, 2014	19.48	19.48	19.10	19.10
1609	NYSE	GJO	Fri, Jun 20, 2014	19.13	19.13	19.13	19.13
1608	NYSE	GJO	Thu, Jun 19, 2014	19.15	19.15	19.15	19.15
1607	NYSE	GJO	Wed, Jun 18, 2014	19.10	19.15	19.07	19.15
1606	NYSE	GJO	Tue, Jun 17, 2014	19.13	19.19	19.13	19.19
1605	NYSE	GJO	Mon, Jun 16, 2014	19.12	19.12	19.12	19.12
1604	NYSE	GJO	Wed, Jun 11, 2014	19.17	19.17	19.13	19.13
1603	NYSE	GJO	Tue, Jun 10, 2014	19.13	19.20	19.13	19.20
1602	NYSE	GJO	Fri, Jun 6, 2014	19.27	19.27	19.27	19.27
1601	NYSE	GJO	Thu, Jun 5, 2014	19.54	19.54	19.36	19.36
1600	NYSE	GJO	Tue, Jun 3, 2014	19.19	19.21	19.19	19.21
1599	NYSE	GJO	Thu, May 29, 2014	19.00	19.10	18.90	19.05
1598	NYSE	GJO	Tue, May 20, 2014	19.05	19.06	19.04	19.06
1597	NYSE	GJO	Fri, May 16, 2014	19.06	19.06	19.04	19.06
1596	NYSE	GJO	Thu, May 15, 2014	19.09	19.09	19.09	19.09
1595	NYSE	GJO	Fri, May 9, 2014	19.10	19.10	19.07	19.07
1594	NYSE	GJO	Thu, May 8, 2014	19.15	19.15	18.97	18.97
1593	NYSE	GJO	Tue, May 6, 2014	18.96	18.96	18.96	18.96
1592	NYSE	GJO	Thu, May 1, 2014	18.96	19.00	18.94	19.00
1591	NYSE	GJO	Mon, Apr 28, 2014	18.83	18.87	18.83	18.87
1590	NYSE	GJO	Fri, Apr 25, 2014	18.86	18.99	18.86	18.99
1589	NYSE	GJO	Thu, Apr 24, 2014	18.90	19.00	18.90	18.90
1588	NYSE	GJO	Wed, Apr 23, 2014	18.91	18.91	18.91	18.91
1587	NYSE	GJO	Tue, Apr 22, 2014	19.00	19.00	19.00	19.00
1586	NYSE	GJO	Mon, Apr 21, 2014	18.77	18.99	18.77	18.95
1585	NYSE	GJO	Wed, Apr 16, 2014	18.91	18.91	18.91	18.91
1584	NYSE	GJO	Fri, Apr 11, 2014	18.88	19.03	18.85	19.03
1583	NYSE	GJO	Thu, Apr 10, 2014	18.83	18.95	18.83	18.86
1582	NYSE	GJO	Wed, Apr 9, 2014	19.00	19.00	19.00	19.00
1581	NYSE	GJO	Tue, Apr 8, 2014	19.01	19.04	19.00	19.00
1580	NYSE	GJO	Fri, Apr 4, 2014	19.05	19.05	18.90	19.02
1579	NYSE	GJO	Thu, Apr 3, 2014	19.05	19.05	19.05	19.05
1578	NYSE	GJO	Tue, Apr 1, 2014	18.92	19.00	18.92	19.00
1577	NYSE	GJO	Mon, Mar 31, 2014	18.86	18.90	18.85	18.90
1576	NYSE	GJO	Thu, Mar 27, 2014	18.76	18.78	18.76	18.76
1575	NYSE	GJO	Tue, Mar 25, 2014	18.76	19.15	18.76	19.15
1574	NYSE	GJO	Fri, Mar 21, 2014	18.97	18.97	18.97	18.97
1573	NYSE	GJO	Thu, Mar 20, 2014	19.06	19.06	19.06	19.06
1572	NYSE	GJO	Wed, Mar 19, 2014	18.72	18.89	18.72	18.89
1571	NYSE	GJO	Mon, Mar 17, 2014	18.72	18.74	18.72	18.72
1570	NYSE	GJO	Fri, Mar 14, 2014	18.91	19.18	18.70	18.70
1569	NYSE	GJO	Thu, Mar 13, 2014	18.91	18.91	18.91	18.91
1568	NYSE	GJO	Wed, Mar 12, 2014	18.91	18.92	18.80	18.80
1567	NYSE	GJO	Tue, Mar 11, 2014	18.63	18.65	18.63	18.65
1566	NYSE	GJO	Mon, Mar 10, 2014	18.55	18.55	18.54	18.54
1565	NYSE	GJO	Fri, Mar 7, 2014	18.72	18.72	18.70	18.72
1564	NYSE	GJO	Thu, Mar 6, 2014	18.72	18.72	18.72	18.72
1563	NYSE	GJO	Tue, Mar 4, 2014	18.69	18.71	18.67	18.71
1562	NYSE	GJO	Fri, Feb 28, 2014	18.79	18.79	18.79	18.79
1561	NYSE	GJO	Thu, Feb 27, 2014	18.43	18.43	18.43	18.43
1560	NYSE	GJO	Tue, Feb 25, 2014	18.43	18.43	18.43	18.43
1559	NYSE	GJO	Fri, Feb 21, 2014	18.43	18.43	18.43	18.43
1558	NYSE	GJO	Tue, Feb 11, 2014	18.43	18.43	18.43	18.43
1557	NYSE	GJO	Fri, Feb 7, 2014	18.43	18.43	18.43	18.43
1556	NYSE	GJO	Wed, Feb 5, 2014	18.44	18.44	18.44	18.44
1555	NYSE	GJO	Tue, Feb 4, 2014	18.48	18.48	18.48	18.48
1554	NYSE	GJO	Mon, Feb 3, 2014	18.67	18.67	18.67	18.67
1553	NYSE	GJO	Fri, Jan 31, 2014	18.69	18.69	18.69	18.69
1552	NYSE	GJO	Thu, Jan 30, 2014	18.56	18.56	18.54	18.54
1551	NYSE	GJO	Tue, Jan 28, 2014	18.41	18.41	18.41	18.41
1550	NYSE	GJO	Fri, Jan 24, 2014	18.31	18.33	18.31	18.33
1549	NYSE	GJO	Wed, Jan 22, 2014	18.41	18.41	18.41	18.41
1548	NYSE	GJO	Tue, Jan 21, 2014	18.36	18.36	18.33	18.33
1547	NYSE	GJO	Fri, Jan 17, 2014	18.31	18.31	18.30	18.30
1546	NYSE	GJO	Thu, Jan 16, 2014	18.33	18.33	18.33	18.33
1545	NYSE	GJO	Wed, Jan 15, 2014	18.30	18.30	18.30	18.30
1544	NYSE	GJO	Tue, Jan 14, 2014	18.30	18.32	18.30	18.32
1543	NYSE	GJO	Fri, Jan 10, 2014	18.22	18.24	18.22	18.24
1542	NYSE	GJO	Wed, Jan 8, 2014	18.30	18.30	18.30	18.30
1541	NYSE	GJO	Tue, Jan 7, 2014	18.30	18.30	18.30	18.30
1540	NYSE	GJO	Fri, Jan 3, 2014	18.14	18.14	18.12	18.12
1539	NYSE	GJO	Tue, Dec 31, 2013	18.14	18.14	18.12	18.12
1538	NYSE	GJO	Mon, Dec 30, 2013	18.14	18.14	18.12	18.12
1537	NYSE	GJO	Fri, Dec 27, 2013	18.17	18.17	18.17	18.17
1536	NYSE	GJO	Thu, Dec 26, 2013	18.26	18.35	18.26	18.35
1535	NYSE	GJO	Mon, Dec 23, 2013	18.17	18.17	18.17	18.17
1534	NYSE	GJO	Thu, Dec 19, 2013	18.11	18.15	18.11	18.15
1533	NYSE	GJO	Tue, Dec 17, 2013	18.11	18.14	18.10	18.14
1532	NYSE	GJO	Thu, Dec 12, 2013	18.12	18.12	18.12	18.12
1531	NYSE	GJO	Wed, Dec 11, 2013	18.20	18.20	18.10	18.10
1530	NYSE	GJO	Mon, Dec 9, 2013	18.14	18.15	18.14	18.14
1529	NYSE	GJO	Fri, Dec 6, 2013	18.12	18.14	18.12	18.14
1528	NYSE	GJO	Wed, Dec 4, 2013	18.03	18.17	18.03	18.10
1527	NYSE	GJO	Tue, Dec 3, 2013	18.10	18.12	18.03	18.10
1526	NYSE	GJO	Mon, Dec 2, 2013	18.21	18.21	18.11	18.20
1525	NYSE	GJO	Fri, Nov 29, 2013	18.21	18.22	18.21	18.21
1524	NYSE	GJO	Wed, Nov 27, 2013	18.20	18.22	18.20	18.22
1523	NYSE	GJO	Tue, Nov 26, 2013	18.26	18.26	18.19	18.20
1522	NYSE	GJO	Mon, Nov 25, 2013	18.31	18.32	18.30	18.30
1521	NYSE	GJO	Thu, Nov 21, 2013	18.91	18.91	18.91	18.91
1520	NYSE	GJO	Tue, Nov 19, 2013	18.87	18.87	18.87	18.87
1519	NYSE	GJO	Mon, Nov 18, 2013	18.30	18.30	18.30	18.30
1518	NYSE	GJO	Fri, Nov 15, 2013	18.31	18.31	18.31	18.31
1517	NYSE	GJO	Thu, Nov 14, 2013	18.41	18.41	18.30	18.30
1516	NYSE	GJO	Wed, Nov 13, 2013	18.26	18.26	18.07	18.07
1515	NYSE	GJO	Tue, Nov 12, 2013	18.80	18.80	18.70	18.70
1514	NYSE	GJO	Mon, Nov 11, 2013	18.71	18.71	18.61	18.61
1513	NYSE	GJO	Thu, Nov 7, 2013	18.75	18.80	18.75	18.80
1512	NYSE	GJO	Mon, Nov 4, 2013	18.76	18.76	18.76	18.76
1511	NYSE	GJO	Thu, Oct 31, 2013	18.75	18.75	18.75	18.75
1510	NYSE	GJO	Wed, Oct 30, 2013	18.76	18.76	18.76	18.76
1509	NYSE	GJO	Tue, Oct 29, 2013	18.75	18.75	18.75	18.75
1508	NYSE	GJO	Mon, Oct 28, 2013	18.77	18.80	18.75	18.80
1507	NYSE	GJO	Fri, Oct 25, 2013	19.01	19.01	19.01	19.01
1506	NYSE	GJO	Thu, Oct 17, 2013	18.81	18.81	18.71	18.71
1505	NYSE	GJO	Wed, Oct 16, 2013	18.91	18.93	18.90	18.90
1504	NYSE	GJO	Mon, Oct 14, 2013	19.10	19.10	19.00	19.00
1503	NYSE	GJO	Fri, Oct 11, 2013	19.10	19.10	19.10	19.10
1502	NYSE	GJO	Wed, Oct 9, 2013	19.11	19.13	19.10	19.10
1501	NYSE	GJO	Mon, Oct 7, 2013	19.10	19.10	19.10	19.10
1500	NYSE	GJO	Fri, Oct 4, 2013	19.12	19.14	19.11	19.11
1499	NYSE	GJO	Thu, Oct 3, 2013	19.14	19.21	19.11	19.21
1498	NYSE	GJO	Wed, Oct 2, 2013	19.14	19.14	19.11	19.11
1497	NYSE	GJO	Fri, Sep 27, 2013	19.41	19.44	19.11	19.11
1496	NYSE	GJO	Thu, Sep 26, 2013	19.66	19.66	19.66	19.66
1495	NYSE	GJO	Fri, Sep 20, 2013	19.59	19.59	19.45	19.45
1494	NYSE	GJO	Thu, Sep 19, 2013	19.20	19.20	19.10	19.10
1493	NYSE	GJO	Tue, Sep 17, 2013	19.20	19.20	19.20	19.20
1492	NYSE	GJO	Wed, Sep 11, 2013	19.30	19.30	19.30	19.30
1491	NYSE	GJO	Tue, Sep 10, 2013	19.32	19.32	19.30	19.30
1490	NYSE	GJO	Tue, Sep 3, 2013	19.33	19.33	19.30	19.30
1489	NYSE	GJO	Thu, Aug 29, 2013	19.72	19.72	19.72	19.72
1488	NYSE	GJO	Wed, Aug 28, 2013	19.50	19.50	19.30	19.46
1487	NYSE	GJO	Tue, Aug 27, 2013	19.40	19.40	19.40	19.40
1486	NYSE	GJO	Mon, Aug 26, 2013	19.40	19.40	19.40	19.40
1485	NYSE	GJO	Fri, Aug 23, 2013	19.41	19.41	19.40	19.40
1484	NYSE	GJO	Thu, Aug 22, 2013	19.55	19.55	19.51	19.51
1483	NYSE	GJO	Fri, Aug 16, 2013	19.52	19.52	19.52	19.52
1482	NYSE	GJO	Thu, Aug 15, 2013	20.00	20.00	20.00	20.00
1481	NYSE	GJO	Wed, Aug 14, 2013	19.96	19.96	19.96	19.96
1480	NYSE	GJO	Fri, Aug 9, 2013	19.64	19.93	19.51	19.51
1479	NYSE	GJO	Thu, Aug 8, 2013	19.78	19.78	19.65	19.65
1478	NYSE	GJO	Wed, Aug 7, 2013	20.01	20.17	20.00	20.00
1477	NYSE	GJO	Tue, Aug 6, 2013	19.85	19.85	19.85	19.85
1476	NYSE	GJO	Fri, Aug 2, 2013	19.75	19.75	19.70	19.70
1475	NYSE	GJO	Wed, Jul 31, 2013	19.75	19.77	19.75	19.77
1474	NYSE	GJO	Tue, Jul 30, 2013	19.78	19.78	19.76	19.76
1473	NYSE	GJO	Mon, Jul 29, 2013	19.75	19.75	19.75	19.75
1472	NYSE	GJO	Tue, Jul 23, 2013	19.75	19.75	19.75	19.75
1471	NYSE	GJO	Thu, Jul 18, 2013	19.70	19.70	19.70	19.70
1470	NYSE	GJO	Wed, Jul 17, 2013	19.69	19.69	19.67	19.69
1469	NYSE	GJO	Tue, Jul 16, 2013	19.70	19.70	19.44	19.44
1468	NYSE	GJO	Fri, Jul 12, 2013	19.70	19.70	19.70	19.70
1467	NYSE	GJO	Thu, Jul 11, 2013	19.71	19.71	19.70	19.70
1466	NYSE	GJO	Tue, Jul 9, 2013	19.70	19.70	19.67	19.70
1465	NYSE	GJO	Mon, Jul 8, 2013	19.72	19.72	19.70	19.70
1464	NYSE	GJO	Fri, Jul 5, 2013	19.82	19.82	19.82	19.82
1463	NYSE	GJO	Wed, Jun 26, 2013	20.30	20.31	20.28	20.28
1462	NYSE	GJO	Tue, Jun 25, 2013	20.58	20.60	20.58	20.60
1461	NYSE	GJO	Fri, Jun 14, 2013	20.60	20.60	20.58	20.60
1460	NYSE	GJO	Fri, Jun 7, 2013	20.60	20.60	20.33	20.33
1459	NYSE	GJO	Thu, Jun 6, 2013	20.67	20.67	20.23	20.44
1458	NYSE	GJO	Tue, Jun 4, 2013	21.50	21.50	21.50	21.50
1457	NYSE	GJO	Fri, May 31, 2013	20.70	20.70	20.70	20.70
1456	NYSE	GJO	Thu, May 30, 2013	20.67	20.67	20.56	20.56
1455	NYSE	GJO	Fri, May 24, 2013	20.24	20.24	20.21	20.24
1454	NYSE	GJO	Wed, May 22, 2013	20.04	20.04	20.04	20.04
1453	NYSE	GJO	Tue, May 21, 2013	20.14	20.14	20.14	20.14
1452	NYSE	GJO	Mon, May 20, 2013	20.24	20.24	20.24	20.24
1451	NYSE	GJO	Fri, May 17, 2013	20.19	20.19	20.18	20.19
1450	NYSE	GJO	Thu, May 16, 2013	20.19	20.24	20.19	20.19
1449	NYSE	GJO	Wed, May 15, 2013	20.18	20.18	20.18	20.18
1448	NYSE	GJO	Tue, May 14, 2013	20.19	20.19	20.19	20.19
1447	NYSE	GJO	Mon, May 13, 2013	20.19	20.19	20.18	20.19
1446	NYSE	GJO	Fri, May 10, 2013	20.15	20.19	20.13	20.19
1445	NYSE	GJO	Thu, May 9, 2013	19.93	19.93	19.93	19.93
1444	NYSE	GJO	Wed, May 8, 2013	20.08	20.14	20.08	20.14
1443	NYSE	GJO	Tue, May 7, 2013	20.09	20.09	20.07	20.07
1442	NYSE	GJO	Fri, May 3, 2013	19.73	20.15	19.73	20.15
1441	NYSE	GJO	Thu, May 2, 2013	19.78	19.78	19.78	19.78
1440	NYSE	GJO	Wed, May 1, 2013	20.19	20.19	19.61	20.08
1439	NYSE	GJO	Tue, Apr 30, 2013	19.81	19.81	19.81	19.81
1438	NYSE	GJO	Mon, Apr 29, 2013	19.99	20.00	19.99	19.99
1437	NYSE	GJO	Fri, Apr 26, 2013	20.19	20.19	20.19	20.19
1436	NYSE	GJO	Thu, Apr 25, 2013	20.18	20.18	20.17	20.17
1435	NYSE	GJO	Wed, Apr 24, 2013	20.19	20.19	20.15	20.19
1434	NYSE	GJO	Tue, Apr 23, 2013	20.11	20.19	20.11	20.19
1433	NYSE	GJO	Mon, Apr 22, 2013	20.11	20.11	20.11	20.11
1432	NYSE	GJO	Fri, Apr 19, 2013	20.02	20.02	20.00	20.00
1431	NYSE	GJO	Thu, Apr 18, 2013	20.13	20.13	20.13	20.13
1430	NYSE	GJO	Wed, Apr 17, 2013	20.13	20.13	19.71	19.85
1429	NYSE	GJO	Tue, Apr 16, 2013	19.72	20.07	19.72	20.07
1428	NYSE	GJO	Fri, Apr 12, 2013	20.14	20.14	20.14	20.14
1427	NYSE	GJO	Thu, Apr 11, 2013	19.99	20.14	19.99	20.14
1426	NYSE	GJO	Wed, Apr 10, 2013	19.75	19.99	19.43	19.99
1425	NYSE	GJO	Fri, Apr 5, 2013	19.57	19.88	19.49	19.65
1424	NYSE	GJO	Thu, Apr 4, 2013	19.56	19.69	19.56	19.69
1423	NYSE	GJO	Wed, Apr 3, 2013	19.44	19.70	19.44	19.47
1422	NYSE	GJO	Tue, Apr 2, 2013	19.23	19.23	19.20	19.20
1421	NYSE	GJO	Thu, Mar 28, 2013	19.43	19.45	19.35	19.45
1420	NYSE	GJO	Wed, Mar 27, 2013	19.10	19.44	19.10	19.44
1419	NYSE	GJO	Tue, Mar 26, 2013	19.03	19.43	19.03	19.39
1418	NYSE	GJO	Mon, Mar 25, 2013	19.31	19.66	19.24	19.46
1417	NYSE	GJO	Fri, Mar 22, 2013	19.46	19.46	19.43	19.43
1416	NYSE	GJO	Thu, Mar 21, 2013	19.75	19.75	19.20	19.43
1415	NYSE	GJO	Wed, Mar 20, 2013	19.94	19.94	19.73	19.73
1414	NYSE	GJO	Tue, Mar 19, 2013	19.84	19.84	19.84	19.84
1413	NYSE	GJO	Mon, Mar 18, 2013	19.94	19.94	19.94	19.94
1412	NYSE	GJO	Fri, Mar 15, 2013	19.94	19.94	19.94	19.94
1411	NYSE	GJO	Thu, Mar 14, 2013	19.91	19.91	19.91	19.91
1410	NYSE	GJO	Wed, Mar 13, 2013	19.88	19.92	19.87	19.87
1409	NYSE	GJO	Fri, Mar 8, 2013	19.51	19.55	19.51	19.54
1408	NYSE	GJO	Thu, Mar 7, 2013	19.45	19.45	19.45	19.45
1407	NYSE	GJO	Wed, Mar 6, 2013	19.51	19.51	19.51	19.51
1406	NYSE	GJO	Tue, Mar 5, 2013	19.35	19.35	19.10	19.10
1405	NYSE	GJO	Mon, Mar 4, 2013	19.32	19.52	19.32	19.32
1404	NYSE	GJO	Fri, Mar 1, 2013	19.50	19.50	19.50	19.50
1403	NYSE	GJO	Thu, Feb 28, 2013	19.73	19.90	19.54	19.88
1402	NYSE	GJO	Wed, Feb 27, 2013	19.95	19.95	19.32	19.62
1401	NYSE	GJO	Tue, Feb 26, 2013	19.66	19.69	19.65	19.69
1400	NYSE	GJO	Thu, Feb 21, 2013	19.97	19.97	19.83	19.88
1399	NYSE	GJO	Tue, Feb 19, 2013	19.97	19.97	19.74	19.75
1398	NYSE	GJO	Fri, Feb 15, 2013	19.94	19.94	19.90	19.90
1397	NYSE	GJO	Thu, Feb 14, 2013	19.93	19.93	19.77	19.77
1396	NYSE	GJO	Wed, Feb 13, 2013	19.89	19.89	19.84	19.84
1395	NYSE	GJO	Tue, Feb 12, 2013	19.89	19.89	19.89	19.89
1394	NYSE	GJO	Mon, Feb 11, 2013	19.66	19.80	19.64	19.80
1393	NYSE	GJO	Fri, Feb 8, 2013	19.72	19.74	19.69	19.69
1392	NYSE	GJO	Wed, Feb 6, 2013	19.45	19.45	19.45	19.45
1391	NYSE	GJO	Fri, Feb 1, 2013	19.31	19.39	19.02	19.02
1390	NYSE	GJO	Thu, Jan 31, 2013	19.14	19.22	19.14	19.22
1389	NYSE	GJO	Wed, Jan 30, 2013	19.10	19.15	19.05	19.15
1388	NYSE	GJO	Mon, Jan 28, 2013	19.10	19.10	18.98	19.10
1387	NYSE	GJO	Fri, Jan 25, 2013	18.79	19.13	18.79	18.98
1386	NYSE	GJO	Thu, Jan 24, 2013	18.58	18.97	18.58	18.78
1385	NYSE	GJO	Wed, Jan 23, 2013	18.61	18.76	18.57	18.74
1384	NYSE	GJO	Tue, Jan 22, 2013	18.65	18.87	18.57	18.57
1383	NYSE	GJO	Fri, Jan 18, 2013	18.64	18.96	18.62	18.64
1382	NYSE	GJO	Thu, Jan 17, 2013	18.66	18.97	18.56	18.56
1381	NYSE	GJO	Wed, Jan 16, 2013	18.71	18.71	18.54	18.63
1380	NYSE	GJO	Tue, Jan 15, 2013	18.49	18.68	18.49	18.67
1379	NYSE	GJO	Mon, Jan 14, 2013	18.64	18.73	18.55	18.73
1378	NYSE	GJO	Fri, Jan 11, 2013	18.46	18.46	18.46	18.46
1377	NYSE	GJO	Thu, Jan 10, 2013	18.49	18.59	18.49	18.58
1376	NYSE	GJO	Wed, Jan 9, 2013	18.45	18.66	18.40	18.41
1375	NYSE	GJO	Tue, Jan 8, 2013	18.40	18.40	18.40	18.40
1374	NYSE	GJO	Mon, Jan 7, 2013	18.31	18.41	18.31	18.40
1373	NYSE	GJO	Fri, Jan 4, 2013	18.30	18.43	18.30	18.31
1372	NYSE	GJO	Thu, Jan 3, 2013	18.40	18.44	18.30	18.30
1371	NYSE	GJO	Wed, Jan 2, 2013	18.71	18.71	18.35	18.43
1370	NYSE	GJO	Mon, Dec 31, 2012	18.37	18.44	18.28	18.38
1369	NYSE	GJO	Fri, Dec 28, 2012	18.25	18.25	18.25	18.25
1368	NYSE	GJO	Thu, Dec 27, 2012	18.34	18.34	18.27	18.28
1367	NYSE	GJO	Wed, Dec 26, 2012	18.44	18.45	18.28	18.28
1366	NYSE	GJO	Wed, Dec 19, 2012	18.64	18.64	18.62	18.62
1365	NYSE	GJO	Tue, Dec 18, 2012	18.80	18.80	18.70	18.70
1364	NYSE	GJO	Mon, Dec 17, 2012	18.73	18.77	18.62	18.64
1363	NYSE	GJO	Fri, Dec 14, 2012	18.83	18.83	18.73	18.73
1362	NYSE	GJO	Thu, Dec 13, 2012	19.12	19.12	19.12	19.12
1361	NYSE	GJO	Tue, Dec 11, 2012	19.20	19.29	19.20	19.29
1360	NYSE	GJO	Mon, Dec 10, 2012	19.09	19.45	19.09	19.42
1359	NYSE	GJO	Thu, Dec 6, 2012	18.83	19.00	18.83	19.00
1358	NYSE	GJO	Wed, Dec 5, 2012	18.81	19.06	18.81	19.06
1357	NYSE	GJO	Tue, Dec 4, 2012	18.78	19.30	18.78	18.92
1356	NYSE	GJO	Fri, Nov 30, 2012	19.09	19.09	19.09	19.09
1355	NYSE	GJO	Tue, Nov 27, 2012	19.36	19.36	19.36	19.36
1354	NYSE	GJO	Mon, Nov 26, 2012	19.32	19.40	19.32	19.40
1353	NYSE	GJO	Wed, Nov 21, 2012	18.84	18.90	18.80	18.80
1352	NYSE	GJO	Tue, Nov 20, 2012	18.90	18.90	18.80	18.84
1351	NYSE	GJO	Mon, Nov 19, 2012	18.86	18.86	18.80	18.80
1350	NYSE	GJO	Fri, Nov 16, 2012	19.00	19.00	19.00	19.00
1349	NYSE	GJO	Wed, Nov 14, 2012	18.99	19.45	18.99	19.45
1348	NYSE	GJO	Mon, Nov 12, 2012	19.54	19.54	19.54	19.54
1347	NYSE	GJO	Fri, Nov 9, 2012	19.00	19.00	19.00	19.00
1346	NYSE	GJO	Wed, Nov 7, 2012	19.08	19.45	19.08	19.10
1345	NYSE	GJO	Tue, Nov 6, 2012	19.01	19.19	19.00	19.14
1344	NYSE	GJO	Mon, Nov 5, 2012	19.66	19.66	19.05	19.05
1343	NYSE	GJO	Fri, Nov 2, 2012	19.05	19.66	19.05	19.66
1342	NYSE	GJO	Wed, Oct 31, 2012	19.73	19.73	19.49	19.68
1341	NYSE	GJO	Fri, Oct 26, 2012	19.35	19.50	19.15	19.48
1340	NYSE	GJO	Thu, Oct 25, 2012	19.38	19.50	19.30	19.50
1339	NYSE	GJO	Wed, Oct 24, 2012	19.43	19.43	19.24	19.30
1338	NYSE	GJO	Tue, Oct 23, 2012	19.19	19.57	18.84	19.00
1337	NYSE	GJO	Mon, Oct 22, 2012	19.20	19.20	18.97	18.97
1336	NYSE	GJO	Fri, Oct 19, 2012	19.30	19.30	19.20	19.20
1335	NYSE	GJO	Thu, Oct 18, 2012	19.34	19.35	18.98	19.35
1334	NYSE	GJO	Wed, Oct 17, 2012	19.34	19.34	19.00	19.00
1333	NYSE	GJO	Tue, Oct 16, 2012	19.13	19.34	18.88	19.34
1332	NYSE	GJO	Mon, Oct 15, 2012	18.88	18.97	18.88	18.97
1331	NYSE	GJO	Fri, Oct 12, 2012	18.80	18.88	18.80	18.88
1330	NYSE	GJO	Fri, Oct 5, 2012	18.82	18.83	18.80	18.80
1329	NYSE	GJO	Thu, Oct 4, 2012	18.88	18.88	18.88	18.88
1328	NYSE	GJO	Wed, Oct 3, 2012	18.84	18.88	18.70	18.88
1327	NYSE	GJO	Mon, Oct 1, 2012	18.36	18.75	18.35	18.68
1326	NYSE	GJO	Fri, Sep 28, 2012	18.35	18.35	18.35	18.35
1325	NYSE	GJO	Thu, Sep 27, 2012	18.88	18.88	18.88	18.88
1324	NYSE	GJO	Wed, Sep 26, 2012	18.88	18.88	18.88	18.88
1323	NYSE	GJO	Tue, Sep 25, 2012	18.87	18.87	18.87	18.87
1322	NYSE	GJO	Mon, Sep 24, 2012	18.27	18.87	18.26	18.87
1321	NYSE	GJO	Fri, Sep 21, 2012	18.87	18.88	18.87	18.88
1320	NYSE	GJO	Thu, Sep 20, 2012	18.82	18.82	18.82	18.82
1319	NYSE	GJO	Wed, Sep 19, 2012	18.70	18.76	18.70	18.76
1318	NYSE	GJO	Tue, Sep 18, 2012	18.53	18.61	18.52	18.61
1317	NYSE	GJO	Mon, Sep 17, 2012	18.49	18.49	18.09	18.45
1316	NYSE	GJO	Fri, Sep 14, 2012	18.61	18.61	18.14	18.42
1315	NYSE	GJO	Thu, Sep 13, 2012	18.51	18.55	18.51	18.55
1314	NYSE	GJO	Wed, Sep 12, 2012	18.51	18.55	18.20	18.55
1313	NYSE	GJO	Tue, Sep 11, 2012	18.40	18.59	18.40	18.51
1312	NYSE	GJO	Mon, Sep 10, 2012	18.39	18.43	18.39	18.43
1311	NYSE	GJO	Thu, Sep 6, 2012	18.45	18.45	18.35	18.35
1310	NYSE	GJO	Wed, Sep 5, 2012	18.03	18.39	18.03	18.33
1309	NYSE	GJO	Tue, Sep 4, 2012	18.35	18.47	18.14	18.47
1308	NYSE	GJO	Fri, Aug 31, 2012	18.37	18.37	18.33	18.33
1307	NYSE	GJO	Thu, Aug 30, 2012	18.35	18.35	18.35	18.35
1306	NYSE	GJO	Wed, Aug 29, 2012	18.35	18.50	18.35	18.50
1305	NYSE	GJO	Tue, Aug 28, 2012	18.72	18.72	18.28	18.32
1304	NYSE	GJO	Mon, Aug 27, 2012	18.75	18.80	18.75	18.80
1303	NYSE	GJO	Fri, Aug 24, 2012	18.67	18.75	18.57	18.75
1302	NYSE	GJO	Thu, Aug 23, 2012	18.69	18.70	18.69	18.70
1301	NYSE	GJO	Wed, Aug 22, 2012	18.50	18.50	18.50	18.50
1300	NYSE	GJO	Tue, Aug 21, 2012	18.31	18.50	18.31	18.50
1299	NYSE	GJO	Mon, Aug 20, 2012	18.50	18.50	18.50	18.50
1298	NYSE	GJO	Thu, Aug 16, 2012	18.31	18.36	18.31	18.36
1297	NYSE	GJO	Tue, Aug 14, 2012	18.40	18.40	18.40	18.40
1296	NYSE	GJO	Fri, Aug 10, 2012	18.45	18.46	18.40	18.40
1295	NYSE	GJO	Thu, Aug 9, 2012	18.44	18.45	18.44	18.45
1294	NYSE	GJO	Wed, Aug 8, 2012	18.47	18.61	18.47	18.50
1293	NYSE	GJO	Tue, Aug 7, 2012	18.48	18.60	18.45	18.45
1292	NYSE	GJO	Mon, Aug 6, 2012	18.60	18.60	18.33	18.36
1291	NYSE	GJO	Fri, Aug 3, 2012	18.66	18.72	18.35	18.53
1290	NYSE	GJO	Thu, Aug 2, 2012	18.58	18.58	18.58	18.58
1289	NYSE	GJO	Tue, Jul 31, 2012	18.49	18.52	18.49	18.52
1288	NYSE	GJO	Fri, Jul 27, 2012	18.98	18.98	18.58	18.58
1287	NYSE	GJO	Thu, Jul 26, 2012	18.55	18.80	18.38	18.71
1286	NYSE	GJO	Wed, Jul 25, 2012	18.56	18.65	18.53	18.56
1285	NYSE	GJO	Tue, Jul 24, 2012	18.54	18.74	18.53	18.74
1284	NYSE	GJO	Fri, Jul 20, 2012	18.72	19.10	18.71	18.86
1283	NYSE	GJO	Thu, Jul 19, 2012	19.13	19.13	18.84	18.84
1282	NYSE	GJO	Wed, Jul 18, 2012	19.11	19.11	18.80	18.80
1281	NYSE	GJO	Mon, Jul 16, 2012	19.26	19.26	19.09	19.09
1280	NYSE	GJO	Thu, Jul 12, 2012	19.05	19.05	19.01	19.01
1279	NYSE	GJO	Tue, Jul 10, 2012	19.25	19.44	19.25	19.44
1278	NYSE	GJO	Mon, Jul 9, 2012	19.07	19.29	19.07	19.25
1277	NYSE	GJO	Tue, Jul 3, 2012	18.85	19.05	18.85	19.05
1276	NYSE	GJO	Mon, Jul 2, 2012	19.10	19.10	19.10	19.10
1275	NYSE	GJO	Fri, Jun 29, 2012	18.76	18.93	18.76	18.86
1274	NYSE	GJO	Thu, Jun 28, 2012	18.86	18.97	18.79	18.92
1273	NYSE	GJO	Wed, Jun 27, 2012	18.90	18.90	18.77	18.89
1272	NYSE	GJO	Tue, Jun 26, 2012	18.76	18.99	18.59	18.90
1271	NYSE	GJO	Mon, Jun 25, 2012	18.58	18.64	18.58	18.64
1270	NYSE	GJO	Fri, Jun 22, 2012	18.55	18.70	18.55	18.70
1269	NYSE	GJO	Tue, Jun 19, 2012	18.57	18.69	18.57	18.69
1268	NYSE	GJO	Mon, Jun 18, 2012	18.58	18.66	18.58	18.60
1267	NYSE	GJO	Fri, Jun 15, 2012	18.55	18.69	18.55	18.69
1266	NYSE	GJO	Thu, Jun 14, 2012	18.54	18.61	18.54	18.61
1265	NYSE	GJO	Wed, Jun 13, 2012	18.57	18.69	18.57	18.69
1264	NYSE	GJO	Tue, Jun 12, 2012	18.51	18.68	18.47	18.67
1263	NYSE	GJO	Fri, Jun 8, 2012	18.75	18.75	18.75	18.75
1262	NYSE	GJO	Thu, Jun 7, 2012	18.54	18.54	18.50	18.50
1261	NYSE	GJO	Fri, Jun 1, 2012	18.74	18.80	18.70	18.80
1260	NYSE	GJO	Thu, May 31, 2012	18.77	18.77	18.74	18.74
1259	NYSE	GJO	Wed, May 30, 2012	18.81	18.81	18.75	18.75
1258	NYSE	GJO	Fri, May 25, 2012	18.52	18.88	18.51	18.88
1257	NYSE	GJO	Thu, May 24, 2012	18.80	18.80	18.80	18.80
1256	NYSE	GJO	Tue, May 22, 2012	18.68	18.68	18.68	18.68
1255	NYSE	GJO	Fri, May 18, 2012	18.78	18.78	18.69	18.69
1254	NYSE	GJO	Wed, May 16, 2012	18.50	18.50	18.50	18.50
1253	NYSE	GJO	Thu, May 10, 2012	18.40	18.40	18.40	18.40
1252	NYSE	GJO	Wed, May 9, 2012	18.52	18.69	18.52	18.69
1251	NYSE	GJO	Tue, May 8, 2012	18.51	18.59	18.51	18.52
1250	NYSE	GJO	Wed, May 2, 2012	18.46	18.59	18.39	18.59
1249	NYSE	GJO	Tue, May 1, 2012	18.38	18.59	18.35	18.35
1248	NYSE	GJO	Fri, Apr 27, 2012	18.38	18.38	18.37	18.37
1247	NYSE	GJO	Wed, Apr 25, 2012	18.54	18.54	18.34	18.37
1246	NYSE	GJO	Tue, Apr 24, 2012	18.79	18.87	18.79	18.87
1245	NYSE	GJO	Fri, Apr 20, 2012	18.43	18.43	18.42	18.42
1244	NYSE	GJO	Thu, Apr 19, 2012	18.41	18.41	18.41	18.41
1243	NYSE	GJO	Wed, Apr 18, 2012	18.27	18.40	18.27	18.40
1242	NYSE	GJO	Wed, Apr 11, 2012	18.88	18.88	18.49	18.54
1241	NYSE	GJO	Mon, Apr 9, 2012	18.61	18.90	18.51	18.70
1240	NYSE	GJO	Thu, Apr 5, 2012	18.79	18.88	18.70	18.88
1239	NYSE	GJO	Wed, Apr 4, 2012	18.73	18.88	18.73	18.88
1238	NYSE	GJO	Tue, Apr 3, 2012	18.52	18.75	18.02	18.65
1237	NYSE	GJO	Mon, Apr 2, 2012	18.57	18.67	18.53	18.60
1236	NYSE	GJO	Fri, Mar 30, 2012	18.62	18.62	18.53	18.53
1235	NYSE	GJO	Thu, Mar 29, 2012	18.70	18.88	18.70	18.87
1234	NYSE	GJO	Wed, Mar 28, 2012	18.54	18.80	18.52	18.71
1233	NYSE	GJO	Tue, Mar 27, 2012	18.75	18.75	18.75	18.75
1232	NYSE	GJO	Mon, Mar 26, 2012	18.75	18.86	18.75	18.86
1231	NYSE	GJO	Fri, Mar 23, 2012	18.58	18.70	18.52	18.52
1230	NYSE	GJO	Thu, Mar 22, 2012	18.60	18.72	18.52	18.52
1229	NYSE	GJO	Mon, Mar 19, 2012	18.87	18.88	18.84	18.84
1228	NYSE	GJO	Fri, Mar 16, 2012	18.80	18.84	18.80	18.84
1227	NYSE	GJO	Wed, Mar 14, 2012	18.83	18.83	18.80	18.80
1226	NYSE	GJO	Mon, Mar 12, 2012	18.43	18.57	18.41	18.57
1225	NYSE	GJO	Fri, Mar 9, 2012	18.71	18.71	18.71	18.71
1224	NYSE	GJO	Thu, Mar 8, 2012	18.56	18.56	18.56	18.56
1223	NYSE	GJO	Wed, Mar 7, 2012	18.58	18.58	18.56	18.56
1222	NYSE	GJO	Mon, Mar 5, 2012	18.70	18.75	18.51	18.51
1221	NYSE	GJO	Thu, Mar 1, 2012	18.80	18.80	18.80	18.80
1220	NYSE	GJO	Wed, Feb 29, 2012	18.50	18.84	18.50	18.84
1219	NYSE	GJO	Tue, Feb 28, 2012	18.75	18.84	18.72	18.84
1218	NYSE	GJO	Mon, Feb 27, 2012	18.41	18.41	18.40	18.40
1217	NYSE	GJO	Fri, Feb 24, 2012	18.60	18.60	18.60	18.60
1216	NYSE	GJO	Tue, Feb 21, 2012	18.45	18.55	18.44	18.55
1215	NYSE	GJO	Fri, Feb 17, 2012	18.59	18.59	18.59	18.59
1214	NYSE	GJO	Wed, Feb 15, 2012	18.86	18.88	18.78	18.80
1213	NYSE	GJO	Tue, Feb 14, 2012	18.59	18.80	18.59	18.75
1212	NYSE	GJO	Thu, Feb 9, 2012	18.85	18.85	18.85	18.85
1211	NYSE	GJO	Tue, Feb 7, 2012	18.90	18.90	18.90	18.90
1210	NYSE	GJO	Mon, Feb 6, 2012	18.99	18.99	18.88	18.90
1209	NYSE	GJO	Thu, Feb 2, 2012	18.50	18.50	18.48	18.50
1208	NYSE	GJO	Wed, Feb 1, 2012	18.60	18.60	18.50	18.50
1207	NYSE	GJO	Tue, Jan 31, 2012	18.26	18.43	18.26	18.43
1206	NYSE	GJO	Wed, Jan 25, 2012	18.45	18.50	18.45	18.50
1205	NYSE	GJO	Tue, Jan 24, 2012	18.32	18.45	18.32	18.45
1204	NYSE	GJO	Thu, Jan 19, 2012	18.33	18.45	18.30	18.45
1203	NYSE	GJO	Wed, Jan 18, 2012	18.45	18.45	18.40	18.45
1202	NYSE	GJO	Tue, Jan 17, 2012	18.53	18.53	18.24	18.50
1201	NYSE	GJO	Fri, Jan 13, 2012	18.58	18.58	18.55	18.55
1200	NYSE	GJO	Thu, Jan 12, 2012	18.07	18.42	18.07	18.20
1199	NYSE	GJO	Wed, Jan 11, 2012	18.70	18.70	18.38	18.40
1198	NYSE	GJO	Tue, Jan 10, 2012	18.75	18.75	18.06	18.65
1197	NYSE	GJO	Mon, Jan 9, 2012	18.34	18.43	18.25	18.40
1196	NYSE	GJO	Fri, Jan 6, 2012	18.69	18.69	18.32	18.47
1195	NYSE	GJO	Thu, Jan 5, 2012	18.05	18.64	18.05	18.64
1194	NYSE	GJO	Tue, Jan 3, 2012	17.85	18.11	17.85	18.11
1193	NYSE	GJO	Thu, Dec 29, 2011	18.14	18.29	18.14	18.19
1192	NYSE	GJO	Wed, Dec 28, 2011	17.80	18.10	17.80	18.10
1191	NYSE	GJO	Tue, Dec 27, 2011	18.00	18.02	17.79	17.94
1190	NYSE	GJO	Fri, Dec 23, 2011	18.00	18.25	17.71	18.06
1189	NYSE	GJO	Thu, Dec 22, 2011	18.66	18.88	17.62	18.26
1188	NYSE	GJO	Wed, Dec 21, 2011	18.12	18.41	17.78	18.21
1187	NYSE	GJO	Tue, Dec 20, 2011	17.51	18.16	17.51	18.07
1186	NYSE	GJO	Mon, Dec 19, 2011	17.35	17.95	17.21	17.74
1185	NYSE	GJO	Fri, Dec 16, 2011	17.74	17.86	17.74	17.86
1184	NYSE	GJO	Thu, Dec 15, 2011	17.70	17.96	17.70	17.96
1183	NYSE	GJO	Wed, Dec 14, 2011	17.98	17.98	17.64	17.89
1182	NYSE	GJO	Tue, Dec 13, 2011	18.21	18.21	18.21	18.21
1181	NYSE	GJO	Mon, Dec 12, 2011	18.02	18.10	17.90	17.95
1180	NYSE	GJO	Fri, Dec 9, 2011	17.82	18.08	17.81	18.08
1179	NYSE	GJO	Thu, Dec 8, 2011	18.42	18.42	17.90	17.90
1178	NYSE	GJO	Tue, Dec 6, 2011	18.19	18.19	17.81	18.17
1177	NYSE	GJO	Mon, Dec 5, 2011	18.50	18.50	17.92	17.92
1176	NYSE	GJO	Thu, Dec 1, 2011	18.11	18.11	18.11	18.11
1175	NYSE	GJO	Wed, Nov 30, 2011	17.60	18.35	17.60	18.35
1174	NYSE	GJO	Tue, Nov 29, 2011	17.81	17.81	17.78	17.79
1173	NYSE	GJO	Mon, Nov 28, 2011	18.00	18.10	17.93	18.10
1172	NYSE	GJO	Fri, Nov 25, 2011	17.83	17.90	17.83	17.90
1171	NYSE	GJO	Mon, Nov 21, 2011	17.27	17.85	17.27	17.85
1170	NYSE	GJO	Fri, Nov 18, 2011	18.05	18.05	17.66	17.82
1169	NYSE	GJO	Thu, Nov 17, 2011	17.35	17.93	17.35	17.93
1168	NYSE	GJO	Wed, Nov 16, 2011	17.53	17.57	17.31	17.56
1167	NYSE	GJO	Mon, Nov 14, 2011	17.60	17.86	17.60	17.76
1166	NYSE	GJO	Fri, Nov 11, 2011	17.53	17.95	17.53	17.95
1165	NYSE	GJO	Thu, Nov 10, 2011	17.55	17.78	17.33	17.45
1164	NYSE	GJO	Wed, Nov 9, 2011	17.51	17.82	17.51	17.59
1163	NYSE	GJO	Mon, Nov 7, 2011	17.65	17.72	17.50	17.50
1162	NYSE	GJO	Fri, Nov 4, 2011	17.20	17.62	17.16	17.40
1161	NYSE	GJO	Thu, Nov 3, 2011	17.42	17.66	17.26	17.66
1160	NYSE	GJO	Wed, Nov 2, 2011	17.32	17.71	17.06	17.50
1159	NYSE	GJO	Tue, Nov 1, 2011	17.30	18.00	17.30	17.58
1158	NYSE	GJO	Mon, Oct 31, 2011	17.44	17.44	17.44	17.44
1157	NYSE	GJO	Fri, Oct 28, 2011	17.93	17.93	17.93	17.93
1156	NYSE	GJO	Thu, Oct 27, 2011	17.71	18.34	17.70	18.17
1155	NYSE	GJO	Wed, Oct 26, 2011	17.50	18.00	17.34	17.95
1154	NYSE	GJO	Tue, Oct 25, 2011	18.00	18.20	17.71	17.72
1153	NYSE	GJO	Fri, Oct 21, 2011	17.90	18.12	17.90	18.12
1152	NYSE	GJO	Thu, Oct 20, 2011	17.96	18.03	17.96	18.03
1151	NYSE	GJO	Wed, Oct 19, 2011	17.09	18.72	17.09	18.02
1150	NYSE	GJO	Tue, Oct 18, 2011	16.59	16.91	16.57	16.91
1149	NYSE	GJO	Mon, Oct 17, 2011	16.46	16.80	16.42	16.80
1148	NYSE	GJO	Thu, Oct 13, 2011	16.37	16.56	16.37	16.56
1147	NYSE	GJO	Wed, Oct 12, 2011	16.92	16.93	16.44	16.44
1146	NYSE	GJO	Tue, Oct 11, 2011	16.70	16.75	16.70	16.75
1145	NYSE	GJO	Mon, Oct 10, 2011	16.92	16.92	16.25	16.46
1144	NYSE	GJO	Fri, Oct 7, 2011	16.80	16.80	16.64	16.67
1143	NYSE	GJO	Thu, Oct 6, 2011	16.50	16.50	16.50	16.50
1142	NYSE	GJO	Tue, Oct 4, 2011	16.80	16.80	15.71	16.40
1141	NYSE	GJO	Mon, Oct 3, 2011	17.02	17.03	17.02	17.02
1140	NYSE	GJO	Fri, Sep 30, 2011	17.29	17.29	17.03	17.10
1139	NYSE	GJO	Tue, Sep 27, 2011	17.55	17.55	17.54	17.54
1138	NYSE	GJO	Mon, Sep 26, 2011	17.40	17.40	17.40	17.40
1137	NYSE	GJO	Thu, Sep 22, 2011	17.86	17.86	17.50	17.50
1136	NYSE	GJO	Wed, Sep 21, 2011	17.73	17.94	17.60	17.60
1135	NYSE	GJO	Tue, Sep 20, 2011	17.97	17.97	17.97	17.97
1134	NYSE	GJO	Mon, Sep 19, 2011	17.44	17.44	17.44	17.44
1133	NYSE	GJO	Fri, Sep 16, 2011	17.70	17.70	17.70	17.70
1132	NYSE	GJO	Thu, Sep 15, 2011	17.33	17.59	17.33	17.42
1131	NYSE	GJO	Wed, Sep 14, 2011	17.29	17.95	17.02	17.72
1130	NYSE	GJO	Tue, Sep 13, 2011	17.56	17.56	17.52	17.52
1129	NYSE	GJO	Fri, Sep 9, 2011	17.65	17.65	17.65	17.65
1128	NYSE	GJO	Wed, Sep 7, 2011	17.00	19.16	17.00	17.63
1127	NYSE	GJO	Tue, Sep 6, 2011	17.25	17.42	17.25	17.42
1126	NYSE	GJO	Fri, Sep 2, 2011	17.33	17.34	17.25	17.25
1125	NYSE	GJO	Thu, Sep 1, 2011	17.07	17.07	17.07	17.07
1124	NYSE	GJO	Wed, Aug 31, 2011	17.01	17.16	16.32	17.16
1123	NYSE	GJO	Tue, Aug 30, 2011	17.25	17.25	17.25	17.25
1122	NYSE	GJO	Mon, Aug 29, 2011	17.28	17.28	17.25	17.25
1121	NYSE	GJO	Fri, Aug 26, 2011	17.56	17.60	17.45	17.45
1120	NYSE	GJO	Thu, Aug 25, 2011	17.31	17.44	17.31	17.44
1119	NYSE	GJO	Wed, Aug 24, 2011	17.26	17.26	17.26	17.26
1118	NYSE	GJO	Mon, Aug 22, 2011	17.26	17.26	17.26	17.26
1117	NYSE	GJO	Fri, Aug 19, 2011	17.63	17.63	17.32	17.49
1116	NYSE	GJO	Thu, Aug 18, 2011	18.03	18.03	17.41	17.41
1115	NYSE	GJO	Wed, Aug 17, 2011	17.53	18.74	17.53	18.22
1114	NYSE	GJO	Mon, Aug 15, 2011	17.50	17.50	17.27	17.27
1113	NYSE	GJO	Fri, Aug 12, 2011	17.07	17.50	17.07	17.50
1112	NYSE	GJO	Thu, Aug 11, 2011	17.52	17.52	17.03	17.25
1111	NYSE	GJO	Wed, Aug 10, 2011	18.01	18.01	16.79	17.26
1110	NYSE	GJO	Tue, Aug 9, 2011	18.55	18.55	18.55	18.55
1109	NYSE	GJO	Mon, Aug 8, 2011	18.30	18.30	18.30	18.30
1108	NYSE	GJO	Fri, Aug 5, 2011	18.61	18.65	18.30	18.30
1107	NYSE	GJO	Thu, Aug 4, 2011	18.56	18.56	18.37	18.37
1106	NYSE	GJO	Wed, Aug 3, 2011	18.10	18.30	18.10	18.30
1105	NYSE	GJO	Fri, Jul 29, 2011	18.48	18.48	18.17	18.20
1104	NYSE	GJO	Thu, Jul 28, 2011	18.68	18.70	18.45	18.45
1103	NYSE	GJO	Wed, Jul 27, 2011	18.45	18.55	18.45	18.55
1102	NYSE	GJO	Fri, Jul 22, 2011	18.45	18.47	18.45	18.47
1101	NYSE	GJO	Thu, Jul 21, 2011	18.46	18.46	18.45	18.45
1100	NYSE	GJO	Wed, Jul 20, 2011	18.45	18.45	18.45	18.45
1099	NYSE	GJO	Tue, Jul 19, 2011	18.32	18.52	18.27	18.40
1098	NYSE	GJO	Wed, Jul 13, 2011	18.95	18.95	18.55	18.55
1097	NYSE	GJO	Thu, Jul 7, 2011	18.34	18.55	18.30	18.55
1096	NYSE	GJO	Wed, Jul 6, 2011	18.86	18.86	18.44	18.44
1095	NYSE	GJO	Tue, Jul 5, 2011	18.57	18.57	18.50	18.50
1094	NYSE	GJO	Fri, Jul 1, 2011	18.49	18.50	18.49	18.50
1093	NYSE	GJO	Thu, Jun 30, 2011	18.55	18.55	18.55	18.55
1092	NYSE	GJO	Wed, Jun 29, 2011	18.60	18.60	18.60	18.60
1091	NYSE	GJO	Mon, Jun 27, 2011	17.95	18.35	17.95	18.35
1090	NYSE	GJO	Fri, Jun 24, 2011	18.25	18.26	18.05	18.05
1089	NYSE	GJO	Thu, Jun 23, 2011	18.58	18.63	18.56	18.63
1088	NYSE	GJO	Wed, Jun 22, 2011	18.35	18.50	18.35	18.35
1087	NYSE	GJO	Tue, Jun 21, 2011	18.26	18.26	18.25	18.25
1086	NYSE	GJO	Fri, Jun 17, 2011	18.26	18.45	18.25	18.45
1085	NYSE	GJO	Wed, Jun 15, 2011	18.58	18.58	17.88	18.26
1084	NYSE	GJO	Mon, Jun 13, 2011	18.33	18.65	18.33	18.65
1083	NYSE	GJO	Fri, Jun 10, 2011	18.60	18.60	18.60	18.60
1082	NYSE	GJO	Wed, Jun 8, 2011	18.75	18.89	18.75	18.85
1081	NYSE	GJO	Fri, Jun 3, 2011	18.59	18.85	18.59	18.85
1080	NYSE	GJO	Thu, Jun 2, 2011	18.71	18.71	18.70	18.70
1079	NYSE	GJO	Wed, Jun 1, 2011	18.67	18.75	18.67	18.71
1078	NYSE	GJO	Tue, May 31, 2011	18.67	18.67	18.67	18.67
1077	NYSE	GJO	Fri, May 27, 2011	18.58	18.58	18.58	18.58
1076	NYSE	GJO	Wed, May 25, 2011	18.75	18.75	18.75	18.75
1075	NYSE	GJO	Tue, May 24, 2011	18.52	18.77	18.41	18.77
1074	NYSE	GJO	Mon, May 23, 2011	18.35	18.78	18.35	18.78
1073	NYSE	GJO	Fri, May 13, 2011	18.75	18.86	18.75	18.86
1072	NYSE	GJO	Thu, May 12, 2011	18.59	18.59	18.58	18.58
1071	NYSE	GJO	Tue, May 10, 2011	18.87	18.87	18.87	18.87
1070	NYSE	GJO	Wed, May 4, 2011	18.60	18.60	18.59	18.59
1069	NYSE	GJO	Mon, May 2, 2011	18.65	18.90	18.60	18.60
1068	NYSE	GJO	Fri, Apr 29, 2011	18.77	18.83	18.61	18.75
1067	NYSE	GJO	Thu, Apr 28, 2011	18.58	18.61	18.58	18.61
1066	NYSE	GJO	Wed, Apr 27, 2011	18.67	18.67	18.61	18.61
1065	NYSE	GJO	Tue, Apr 26, 2011	18.56	18.73	18.56	18.73
1064	NYSE	GJO	Thu, Apr 21, 2011	18.36	18.56	18.36	18.56
1063	NYSE	GJO	Wed, Apr 20, 2011	18.88	18.88	18.46	18.46
1062	NYSE	GJO	Mon, Apr 4, 2011	19.39	19.59	17.81	19.00
1061	NYSE	GJO	Fri, Apr 1, 2011	19.10	19.10	19.10	19.10
1060	NYSE	GJO	Thu, Mar 31, 2011	19.04	19.10	19.02	19.10
1059	NYSE	GJO	Tue, Mar 29, 2011	18.67	19.04	18.67	19.00
1058	NYSE	GJO	Mon, Mar 28, 2011	18.57	18.95	18.55	18.95
1057	NYSE	GJO	Fri, Mar 25, 2011	18.52	18.79	18.52	18.79
1056	NYSE	GJO	Thu, Mar 24, 2011	18.52	18.52	18.52	18.52
1055	NYSE	GJO	Wed, Mar 23, 2011	18.52	18.52	18.50	18.50
1054	NYSE	GJO	Tue, Mar 22, 2011	18.49	18.50	18.49	18.50
1053	NYSE	GJO	Fri, Mar 18, 2011	18.53	18.53	18.26	18.50
1052	NYSE	GJO	Thu, Mar 17, 2011	18.46	18.46	18.46	18.46
1051	NYSE	GJO	Wed, Mar 16, 2011	18.45	18.45	18.45	18.45
1050	NYSE	GJO	Tue, Mar 15, 2011	18.56	18.56	18.56	18.56
1049	NYSE	GJO	Mon, Mar 14, 2011	18.35	18.46	18.20	18.46
1048	NYSE	GJO	Fri, Mar 11, 2011	18.45	18.47	18.45	18.45
1047	NYSE	GJO	Thu, Mar 10, 2011	18.49	18.49	18.48	18.48
1046	NYSE	GJO	Wed, Mar 9, 2011	18.75	18.75	18.50	18.50
1045	NYSE	GJO	Tue, Mar 8, 2011	18.53	19.04	18.53	19.04
1044	NYSE	GJO	Mon, Mar 7, 2011	18.78	18.80	18.78	18.80
1043	NYSE	GJO	Thu, Mar 3, 2011	18.56	18.58	18.55	18.58
1042	NYSE	GJO	Wed, Mar 2, 2011	18.61	18.61	18.55	18.55
1041	NYSE	GJO	Mon, Feb 28, 2011	18.71	18.71	18.50	18.55
1040	NYSE	GJO	Thu, Feb 24, 2011	18.98	18.98	18.98	18.98
1039	NYSE	GJO	Wed, Feb 23, 2011	18.58	19.05	18.58	19.05
1038	NYSE	GJO	Tue, Feb 22, 2011	18.50	18.50	18.50	18.50
1037	NYSE	GJO	Tue, Feb 15, 2011	18.42	18.42	18.01	18.42
1036	NYSE	GJO	Thu, Feb 10, 2011	18.77	18.77	18.77	18.77
1035	NYSE	GJO	Wed, Feb 9, 2011	18.67	18.68	18.67	18.68
1034	NYSE	GJO	Tue, Feb 8, 2011	18.79	18.79	18.41	18.64
1033	NYSE	GJO	Mon, Feb 7, 2011	18.90	19.05	18.90	19.05
1032	NYSE	GJO	Fri, Feb 4, 2011	18.30	18.65	18.30	18.64
1031	NYSE	GJO	Thu, Feb 3, 2011	18.32	18.32	18.30	18.31
1030	NYSE	GJO	Wed, Feb 2, 2011	18.91	18.91	18.26	18.26
1029	NYSE	GJO	Mon, Jan 31, 2011	18.62	18.62	18.61	18.61
1028	NYSE	GJO	Thu, Jan 27, 2011	18.26	18.27	18.25	18.26
1027	NYSE	GJO	Mon, Jan 24, 2011	18.20	18.21	18.20	18.21
1026	NYSE	GJO	Thu, Jan 20, 2011	18.11	18.15	18.11	18.15
1025	NYSE	GJO	Wed, Jan 19, 2011	18.11	18.11	18.10	18.10
1024	NYSE	GJO	Fri, Jan 14, 2011	18.00	18.00	17.85	17.85
1023	NYSE	GJO	Thu, Jan 13, 2011	18.24	18.25	18.24	18.25
1022	NYSE	GJO	Wed, Jan 12, 2011	17.95	17.97	17.95	17.97
1021	NYSE	GJO	Tue, Jan 11, 2011	17.78	17.78	17.78	17.78
1020	NYSE	GJO	Mon, Jan 10, 2011	17.78	17.78	17.14	17.50
1019	NYSE	GJO	Thu, Jan 6, 2011	18.04	18.08	18.04	18.08
1018	NYSE	GJO	Wed, Jan 5, 2011	17.87	17.87	17.87	17.87
1017	NYSE	GJO	Mon, Jan 3, 2011	17.82	17.82	17.41	17.52
1016	NYSE	GJO	Tue, Dec 28, 2010	17.87	17.87	17.86	17.86
1015	NYSE	GJO	Thu, Dec 23, 2010	18.47	18.47	17.83	17.83
1014	NYSE	GJO	Wed, Dec 22, 2010	18.63	18.63	18.47	18.47
1013	NYSE	GJO	Mon, Dec 20, 2010	18.69	19.00	18.69	19.00
1012	NYSE	GJO	Mon, Dec 13, 2010	18.76	18.76	18.71	18.76
1011	NYSE	GJO	Fri, Dec 10, 2010	18.51	18.51	18.51	18.51
1010	NYSE	GJO	Tue, Dec 7, 2010	18.49	18.56	18.49	18.55
1009	NYSE	GJO	Mon, Dec 6, 2010	18.51	18.51	18.50	18.51
1008	NYSE	GJO	Fri, Dec 3, 2010	18.63	18.63	18.60	18.60
1007	NYSE	GJO	Wed, Dec 1, 2010	18.62	18.62	18.60	18.60
1006	NYSE	GJO	Tue, Nov 30, 2010	18.76	18.76	18.64	18.64
1005	NYSE	GJO	Mon, Nov 29, 2010	18.76	18.80	18.75	18.80
1004	NYSE	GJO	Tue, Nov 23, 2010	18.99	18.99	18.99	18.99
1003	NYSE	GJO	Mon, Nov 22, 2010	19.09	19.09	18.99	18.99
1002	NYSE	GJO	Fri, Nov 19, 2010	19.34	19.42	18.80	18.80
1001	NYSE	GJO	Thu, Nov 18, 2010	18.98	19.34	18.98	19.34
1000	NYSE	GJO	Tue, Nov 16, 2010	19.09	19.09	18.75	18.75
999	NYSE	GJO	Fri, Nov 12, 2010	19.09	19.09	18.81	18.81
998	NYSE	GJO	Wed, Nov 10, 2010	18.99	18.99	18.99	18.99
997	NYSE	GJO	Tue, Nov 9, 2010	18.99	18.99	18.99	18.99
996	NYSE	GJO	Mon, Nov 8, 2010	18.99	18.99	18.99	18.99
995	NYSE	GJO	Fri, Nov 5, 2010	18.99	18.99	18.99	18.99
994	NYSE	GJO	Thu, Nov 4, 2010	18.99	18.99	18.99	18.99
993	NYSE	GJO	Wed, Nov 3, 2010	18.99	18.99	18.98	18.99
992	NYSE	GJO	Tue, Nov 2, 2010	18.99	18.99	18.95	18.99
991	NYSE	GJO	Fri, Oct 29, 2010	19.00	19.00	19.00	19.00
990	NYSE	GJO	Wed, Oct 27, 2010	18.79	18.79	18.75	18.75
989	NYSE	GJO	Tue, Oct 26, 2010	18.85	18.85	18.47	18.53
988	NYSE	GJO	Mon, Oct 25, 2010	19.00	19.10	19.00	19.10
987	NYSE	GJO	Fri, Oct 22, 2010	19.09	19.10	19.09	19.10
986	NYSE	GJO	Thu, Oct 21, 2010	19.00	19.08	19.00	19.07
985	NYSE	GJO	Wed, Oct 20, 2010	18.88	18.88	18.88	18.88
984	NYSE	GJO	Mon, Oct 18, 2010	18.67	18.81	18.67	18.78
983	NYSE	GJO	Fri, Oct 15, 2010	18.87	18.88	18.87	18.88
982	NYSE	GJO	Thu, Oct 14, 2010	18.75	18.96	18.64	18.80
981	NYSE	GJO	Wed, Oct 13, 2010	18.64	18.70	18.61	18.61
980	NYSE	GJO	Tue, Oct 12, 2010	18.60	18.60	18.60	18.60
979	NYSE	GJO	Mon, Oct 11, 2010	18.62	18.86	18.60	18.60
978	NYSE	GJO	Fri, Oct 8, 2010	18.57	18.57	18.57	18.57
977	NYSE	GJO	Thu, Oct 7, 2010	18.85	18.85	18.25	18.60
976	NYSE	GJO	Tue, Oct 5, 2010	18.56	19.00	18.52	19.00
975	NYSE	GJO	Fri, Oct 1, 2010	18.45	18.66	18.45	18.60
974	NYSE	GJO	Wed, Sep 29, 2010	18.35	18.36	18.35	18.36
973	NYSE	GJO	Tue, Sep 28, 2010	18.75	18.75	18.71	18.71
972	NYSE	GJO	Mon, Sep 27, 2010	18.75	18.75	18.32	18.32
971	NYSE	GJO	Fri, Sep 24, 2010	18.75	18.94	18.75	18.94
970	NYSE	GJO	Fri, Sep 17, 2010	18.75	18.75	18.75	18.75
969	NYSE	GJO	Thu, Sep 16, 2010	18.61	18.97	18.61	18.97
968	NYSE	GJO	Tue, Sep 14, 2010	18.90	19.05	18.89	19.00
967	NYSE	GJO	Mon, Sep 13, 2010	18.60	18.60	18.42	18.60
966	NYSE	GJO	Thu, Sep 9, 2010	18.31	18.60	18.31	18.60
965	NYSE	GJO	Wed, Sep 8, 2010	18.32	18.32	18.29	18.29
964	NYSE	GJO	Tue, Sep 7, 2010	18.35	18.40	18.25	18.25
963	NYSE	GJO	Fri, Sep 3, 2010	18.25	18.76	18.16	18.25
962	NYSE	GJO	Tue, Aug 31, 2010	18.10	18.10	17.90	17.90
961	NYSE	GJO	Mon, Aug 30, 2010	17.82	17.85	17.82	17.83
960	NYSE	GJO	Fri, Aug 27, 2010	17.91	17.91	17.91	17.91
959	NYSE	GJO	Thu, Aug 26, 2010	17.89	17.89	17.72	17.76
958	NYSE	GJO	Wed, Aug 25, 2010	17.89	17.89	17.89	17.89
957	NYSE	GJO	Tue, Aug 24, 2010	18.01	18.01	17.89	17.89
956	NYSE	GJO	Mon, Aug 23, 2010	18.12	18.12	17.97	17.97
955	NYSE	GJO	Fri, Aug 20, 2010	18.11	18.11	18.11	18.11
954	NYSE	GJO	Thu, Aug 19, 2010	18.06	18.06	18.06	18.06
953	NYSE	GJO	Wed, Aug 18, 2010	18.06	18.06	18.06	18.06
952	NYSE	GJO	Tue, Aug 17, 2010	18.04	18.17	18.00	18.03
951	NYSE	GJO	Mon, Aug 16, 2010	17.97	17.98	17.97	17.98
950	NYSE	GJO	Fri, Aug 13, 2010	18.00	18.00	17.97	17.97
949	NYSE	GJO	Thu, Aug 12, 2010	18.06	18.06	18.03	18.03
948	NYSE	GJO	Wed, Aug 11, 2010	18.18	18.25	18.18	18.24
947	NYSE	GJO	Tue, Aug 10, 2010	18.25	18.25	18.25	18.25
946	NYSE	GJO	Mon, Aug 9, 2010	17.89	18.00	17.89	18.00
945	NYSE	GJO	Fri, Aug 6, 2010	17.76	17.79	17.70	17.79
944	NYSE	GJO	Thu, Aug 5, 2010	17.47	17.69	17.47	17.69
943	NYSE	GJO	Tue, Aug 3, 2010	17.69	17.69	17.69	17.69
942	NYSE	GJO	Fri, Jul 30, 2010	17.30	17.60	17.30	17.38
941	NYSE	GJO	Thu, Jul 29, 2010	17.59	17.59	17.59	17.59
940	NYSE	GJO	Wed, Jul 28, 2010	17.31	17.33	17.31	17.31
939	NYSE	GJO	Tue, Jul 27, 2010	17.33	17.33	17.33	17.33
938	NYSE	GJO	Mon, Jul 26, 2010	17.19	17.30	16.97	17.30
937	NYSE	GJO	Wed, Jul 21, 2010	17.10	17.10	16.93	17.10
936	NYSE	GJO	Tue, Jul 20, 2010	16.86	17.14	16.85	17.14
935	NYSE	GJO	Mon, Jul 19, 2010	17.38	17.38	16.74	16.78
934	NYSE	GJO	Fri, Jul 16, 2010	17.43	17.43	17.39	17.39
933	NYSE	GJO	Wed, Jul 14, 2010	17.41	17.41	17.41	17.41
932	NYSE	GJO	Tue, Jul 13, 2010	17.46	17.59	17.46	17.59
931	NYSE	GJO	Fri, Jul 9, 2010	17.50	17.50	17.32	17.32
930	NYSE	GJO	Thu, Jul 8, 2010	17.51	17.51	17.49	17.49
929	NYSE	GJO	Wed, Jul 7, 2010	17.32	17.51	17.32	17.35
928	NYSE	GJO	Tue, Jul 6, 2010	17.50	17.50	17.30	17.30
927	NYSE	GJO	Fri, Jul 2, 2010	17.52	17.52	17.52	17.52
926	NYSE	GJO	Thu, Jul 1, 2010	17.32	17.47	17.32	17.40
925	NYSE	GJO	Wed, Jun 30, 2010	17.32	17.55	17.32	17.32
924	NYSE	GJO	Tue, Jun 29, 2010	17.32	17.70	17.32	17.54
923	NYSE	GJO	Mon, Jun 28, 2010	17.36	17.75	17.35	17.35
922	NYSE	GJO	Fri, Jun 25, 2010	17.62	17.63	17.61	17.61
921	NYSE	GJO	Thu, Jun 24, 2010	17.45	17.45	17.16	17.36
920	NYSE	GJO	Tue, Jun 22, 2010	17.19	17.49	17.19	17.49
919	NYSE	GJO	Mon, Jun 21, 2010	17.65	17.90	17.52	17.52
918	NYSE	GJO	Fri, Jun 18, 2010	17.95	17.95	17.52	17.52
917	NYSE	GJO	Wed, Jun 16, 2010	18.14	18.14	18.14	18.14
916	NYSE	GJO	Tue, Jun 15, 2010	17.85	18.09	17.85	18.06
915	NYSE	GJO	Mon, Jun 14, 2010	18.15	18.15	17.70	18.10
914	NYSE	GJO	Fri, Jun 11, 2010	17.88	17.95	17.88	17.95
913	NYSE	GJO	Thu, Jun 10, 2010	17.88	17.90	17.88	17.90
912	NYSE	GJO	Wed, Jun 9, 2010	18.05	18.05	17.89	17.95
911	NYSE	GJO	Tue, Jun 8, 2010	17.48	17.80	17.41	17.79
910	NYSE	GJO	Mon, Jun 7, 2010	17.70	17.70	17.65	17.65
909	NYSE	GJO	Fri, Jun 4, 2010	17.55	17.90	17.55	17.90
908	NYSE	GJO	Thu, Jun 3, 2010	17.48	17.80	17.48	17.80
907	NYSE	GJO	Tue, Jun 1, 2010	17.55	17.55	17.55	17.55
906	NYSE	GJO	Fri, May 28, 2010	17.10	17.50	17.10	17.50
905	NYSE	GJO	Thu, May 27, 2010	17.32	17.32	17.32	17.32
904	NYSE	GJO	Wed, May 26, 2010	16.99	16.99	16.88	16.95
903	NYSE	GJO	Tue, May 25, 2010	16.98	16.98	16.98	16.98
902	NYSE	GJO	Mon, May 24, 2010	17.01	17.19	16.40	16.80
901	NYSE	GJO	Fri, May 21, 2010	17.50	17.50	17.00	17.00
900	NYSE	GJO	Thu, May 20, 2010	17.56	17.61	17.20	17.25
899	NYSE	GJO	Wed, May 19, 2010	17.56	17.56	17.56	17.56
898	NYSE	GJO	Mon, May 17, 2010	17.82	17.82	17.76	17.79
897	NYSE	GJO	Fri, May 14, 2010	18.05	18.05	17.83	17.83
896	NYSE	GJO	Wed, May 12, 2010	18.78	18.78	18.17	18.17
895	NYSE	GJO	Tue, May 11, 2010	18.61	18.61	18.59	18.59
894	NYSE	GJO	Mon, May 10, 2010	18.45	18.85	18.45	18.61
893	NYSE	GJO	Fri, May 7, 2010	18.63	18.72	18.58	18.58
892	NYSE	GJO	Thu, May 6, 2010	18.63	18.75	18.63	18.75
891	NYSE	GJO	Wed, May 5, 2010	18.53	18.69	18.50	18.60
890	NYSE	GJO	Tue, May 4, 2010	18.45	18.75	18.45	18.65
889	NYSE	GJO	Mon, May 3, 2010	18.87	18.88	18.59	18.59
888	NYSE	GJO	Fri, Apr 30, 2010	18.74	18.79	18.67	18.74
887	NYSE	GJO	Tue, Apr 27, 2010	18.60	18.60	18.60	18.60
886	NYSE	GJO	Fri, Apr 23, 2010	18.60	18.61	18.60	18.60
885	NYSE	GJO	Tue, Apr 20, 2010	18.62	18.72	18.59	18.59
884	NYSE	GJO	Mon, Apr 19, 2010	19.05	19.05	18.69	18.70
883	NYSE	GJO	Fri, Apr 16, 2010	19.02	19.02	19.00	19.00
882	NYSE	GJO	Thu, Apr 15, 2010	18.64	18.88	18.64	18.87
881	NYSE	GJO	Wed, Apr 14, 2010	18.66	18.66	18.66	18.66
880	NYSE	GJO	Tue, Apr 13, 2010	18.60	18.63	18.60	18.61
879	NYSE	GJO	Mon, Apr 12, 2010	19.02	19.02	18.53	18.53
878	NYSE	GJO	Fri, Apr 9, 2010	18.94	18.94	18.88	18.88
877	NYSE	GJO	Thu, Apr 8, 2010	19.06	19.06	18.59	18.59
876	NYSE	GJO	Wed, Apr 7, 2010	19.07	19.07	18.86	18.86
875	NYSE	GJO	Tue, Apr 6, 2010	19.10	19.10	19.10	19.10
874	NYSE	GJO	Mon, Apr 5, 2010	18.46	19.13	18.46	19.13
873	NYSE	GJO	Thu, Apr 1, 2010	18.51	18.51	18.48	18.48
872	NYSE	GJO	Wed, Mar 31, 2010	18.21	18.30	18.11	18.30
871	NYSE	GJO	Tue, Mar 30, 2010	18.41	18.41	18.24	18.24
870	NYSE	GJO	Mon, Mar 29, 2010	18.50	18.50	18.23	18.44
869	NYSE	GJO	Fri, Mar 26, 2010	18.59	18.59	18.25	18.40
868	NYSE	GJO	Thu, Mar 25, 2010	18.29	18.35	18.27	18.27
867	NYSE	GJO	Wed, Mar 24, 2010	18.47	18.54	18.25	18.25
866	NYSE	GJO	Tue, Mar 23, 2010	18.32	18.61	18.28	18.31
865	NYSE	GJO	Mon, Mar 22, 2010	18.31	18.69	18.31	18.69
864	NYSE	GJO	Fri, Mar 19, 2010	18.40	18.40	18.39	18.39
863	NYSE	GJO	Thu, Mar 18, 2010	18.23	18.31	18.23	18.31
862	NYSE	GJO	Wed, Mar 17, 2010	18.23	18.30	18.20	18.30
861	NYSE	GJO	Tue, Mar 16, 2010	18.27	18.27	18.15	18.15
860	NYSE	GJO	Mon, Mar 15, 2010	18.15	18.30	18.15	18.30
859	NYSE	GJO	Fri, Mar 12, 2010	18.32	18.32	18.30	18.30
858	NYSE	GJO	Thu, Mar 11, 2010	18.35	18.39	18.32	18.32
857	NYSE	GJO	Wed, Mar 10, 2010	18.34	18.55	18.18	18.18
856	NYSE	GJO	Tue, Mar 9, 2010	18.57	18.60	18.36	18.36
855	NYSE	GJO	Mon, Mar 8, 2010	18.58	18.58	18.50	18.50
854	NYSE	GJO	Fri, Mar 5, 2010	18.56	18.58	18.56	18.58
853	NYSE	GJO	Thu, Mar 4, 2010	18.45	18.60	18.45	18.57
852	NYSE	GJO	Wed, Mar 3, 2010	18.24	18.59	18.21	18.41
851	NYSE	GJO	Tue, Mar 2, 2010	18.80	18.80	18.21	18.30
850	NYSE	GJO	Mon, Mar 1, 2010	18.88	18.88	18.73	18.84
849	NYSE	GJO	Fri, Feb 26, 2010	19.04	19.04	18.67	18.80
848	NYSE	GJO	Thu, Feb 25, 2010	18.68	18.88	18.60	18.88
847	NYSE	GJO	Wed, Feb 24, 2010	18.71	18.91	18.71	18.91
846	NYSE	GJO	Tue, Feb 23, 2010	18.82	18.95	18.82	18.85
845	NYSE	GJO	Mon, Feb 22, 2010	19.06	19.10	19.02	19.02
844	NYSE	GJO	Fri, Feb 19, 2010	19.06	19.13	19.06	19.06
843	NYSE	GJO	Thu, Feb 18, 2010	19.08	19.08	19.06	19.06
842	NYSE	GJO	Wed, Feb 17, 2010	19.06	19.08	19.06	19.08
841	NYSE	GJO	Tue, Feb 16, 2010	19.06	19.08	19.06	19.08
840	NYSE	GJO	Fri, Feb 12, 2010	19.06	19.06	19.06	19.06
839	NYSE	GJO	Thu, Feb 11, 2010	18.96	19.06	18.96	19.04
838	NYSE	GJO	Wed, Feb 10, 2010	18.91	18.91	18.91	18.91
837	NYSE	GJO	Tue, Feb 9, 2010	18.68	18.86	18.67	18.86
836	NYSE	GJO	Mon, Feb 8, 2010	18.71	18.71	18.46	18.61
835	NYSE	GJO	Fri, Feb 5, 2010	18.47	18.56	18.46	18.51
834	NYSE	GJO	Thu, Feb 4, 2010	18.05	18.60	18.03	18.38
833	NYSE	GJO	Wed, Feb 3, 2010	18.09	18.15	18.02	18.04
832	NYSE	GJO	Tue, Feb 2, 2010	17.95	18.16	17.95	18.06
831	NYSE	GJO	Mon, Feb 1, 2010	18.00	18.00	17.85	17.90
830	NYSE	GJO	Fri, Jan 29, 2010	17.98	18.29	17.98	18.05
829	NYSE	GJO	Thu, Jan 28, 2010	18.09	18.34	17.76	17.98
828	NYSE	GJO	Wed, Jan 27, 2010	18.46	18.49	18.35	18.36
827	NYSE	GJO	Tue, Jan 26, 2010	18.00	18.25	17.84	18.25
826	NYSE	GJO	Mon, Jan 25, 2010	18.07	18.07	17.74	17.74
825	NYSE	GJO	Fri, Jan 22, 2010	18.00	18.05	17.84	17.84
824	NYSE	GJO	Thu, Jan 21, 2010	18.10	18.10	18.00	18.00
823	NYSE	GJO	Wed, Jan 20, 2010	17.91	18.35	17.75	17.87
822	NYSE	GJO	Tue, Jan 19, 2010	18.06	18.06	17.91	17.91
821	NYSE	GJO	Fri, Jan 15, 2010	18.23	18.23	18.20	18.20
820	NYSE	GJO	Thu, Jan 14, 2010	18.43	18.46	18.10	18.19
819	NYSE	GJO	Wed, Jan 13, 2010	18.36	18.42	18.36	18.42
818	NYSE	GJO	Tue, Jan 12, 2010	18.30	18.53	18.28	18.37
817	NYSE	GJO	Mon, Jan 11, 2010	18.03	18.13	18.03	18.13
816	NYSE	GJO	Fri, Jan 8, 2010	18.33	18.33	18.03	18.03
815	NYSE	GJO	Thu, Jan 7, 2010	18.22	18.27	18.19	18.19
814	NYSE	GJO	Tue, Jan 5, 2010	18.27	18.30	18.23	18.25
813	NYSE	GJO	Mon, Jan 4, 2010	18.25	18.28	18.04	18.28
812	NYSE	GJO	Thu, Dec 31, 2009	18.00	18.19	17.95	17.95
811	NYSE	GJO	Wed, Dec 30, 2009	17.35	17.93	17.35	17.93
810	NYSE	GJO	Tue, Dec 29, 2009	17.85	17.88	17.50	17.88
809	NYSE	GJO	Mon, Dec 28, 2009	17.16	17.59	17.16	17.50
808	NYSE	GJO	Wed, Dec 23, 2009	17.28	17.35	17.26	17.26
807	NYSE	GJO	Tue, Dec 22, 2009	17.40	17.41	17.29	17.29
806	NYSE	GJO	Mon, Dec 21, 2009	17.28	17.28	17.28	17.28
805	NYSE	GJO	Fri, Dec 18, 2009	17.35	17.35	17.16	17.27
804	NYSE	GJO	Wed, Dec 16, 2009	17.11	17.20	17.11	17.12
803	NYSE	GJO	Tue, Dec 15, 2009	17.41	17.41	17.11	17.11
802	NYSE	GJO	Mon, Dec 14, 2009	17.33	17.33	17.21	17.21
801	NYSE	GJO	Fri, Dec 11, 2009	17.41	17.41	17.35	17.35
800	NYSE	GJO	Thu, Dec 10, 2009	17.35	17.35	17.35	17.35
799	NYSE	GJO	Wed, Dec 9, 2009	17.51	17.61	17.31	17.31
798	NYSE	GJO	Fri, Dec 4, 2009	17.64	17.64	17.64	17.64
797	NYSE	GJO	Wed, Dec 2, 2009	17.33	17.33	17.29	17.33
796	NYSE	GJO	Tue, Dec 1, 2009	17.30	17.49	17.30	17.49
795	NYSE	GJO	Mon, Nov 30, 2009	17.29	17.29	17.21	17.25
794	NYSE	GJO	Wed, Nov 25, 2009	17.40	17.62	17.35	17.37
793	NYSE	GJO	Tue, Nov 24, 2009	17.23	17.44	17.23	17.44
792	NYSE	GJO	Mon, Nov 23, 2009	17.30	17.42	17.20	17.23
791	NYSE	GJO	Fri, Nov 20, 2009	17.31	17.32	17.04	17.25
790	NYSE	GJO	Thu, Nov 19, 2009	17.29	17.30	17.29	17.30
789	NYSE	GJO	Wed, Nov 18, 2009	17.31	17.31	17.31	17.31
788	NYSE	GJO	Tue, Nov 17, 2009	17.29	17.29	17.29	17.29
787	NYSE	GJO	Mon, Nov 16, 2009	17.31	17.37	17.29	17.29
786	NYSE	GJO	Fri, Nov 13, 2009	17.28	17.28	16.80	17.25
785	NYSE	GJO	Thu, Nov 12, 2009	17.25	17.25	17.25	17.25
784	NYSE	GJO	Wed, Nov 11, 2009	17.25	17.25	17.24	17.25
783	NYSE	GJO	Tue, Nov 10, 2009	17.27	17.27	17.25	17.25
782	NYSE	GJO	Fri, Nov 6, 2009	17.30	17.37	17.29	17.29
781	NYSE	GJO	Thu, Nov 5, 2009	17.19	17.23	17.19	17.20
780	NYSE	GJO	Mon, Nov 2, 2009	17.04	17.12	17.03	17.10
779	NYSE	GJO	Fri, Oct 30, 2009	17.50	17.60	16.56	16.92
778	NYSE	GJO	Thu, Oct 29, 2009	17.83	17.83	17.53	17.53
777	NYSE	GJO	Tue, Oct 27, 2009	17.84	17.97	17.79	17.79
776	NYSE	GJO	Mon, Oct 26, 2009	17.79	17.91	17.79	17.81
775	NYSE	GJO	Thu, Oct 22, 2009	17.81	17.85	17.80	17.80
774	NYSE	GJO	Wed, Oct 21, 2009	17.95	17.95	17.80	17.80
773	NYSE	GJO	Tue, Oct 20, 2009	17.79	17.85	17.79	17.79
772	NYSE	GJO	Mon, Oct 19, 2009	17.82	17.85	17.63	17.85
771	NYSE	GJO	Fri, Oct 16, 2009	17.83	17.84	17.65	17.65
770	NYSE	GJO	Thu, Oct 15, 2009	17.80	17.80	17.60	17.60
769	NYSE	GJO	Wed, Oct 14, 2009	17.00	17.72	17.00	17.15
768	NYSE	GJO	Tue, Oct 13, 2009	17.00	17.00	16.93	17.00
767	NYSE	GJO	Fri, Oct 9, 2009	16.95	17.00	16.73	17.00
766	NYSE	GJO	Thu, Oct 8, 2009	16.84	16.84	16.84	16.84
765	NYSE	GJO	Tue, Oct 6, 2009	16.75	16.80	16.75	16.75
764	NYSE	GJO	Mon, Oct 5, 2009	16.70	16.70	16.55	16.58
763	NYSE	GJO	Fri, Oct 2, 2009	16.70	16.70	16.70	16.70
762	NYSE	GJO	Thu, Oct 1, 2009	16.58	16.58	16.58	16.58
761	NYSE	GJO	Wed, Sep 30, 2009	16.55	16.59	16.55	16.59
760	NYSE	GJO	Tue, Sep 29, 2009	16.70	16.70	16.70	16.70
759	NYSE	GJO	Mon, Sep 28, 2009	16.57	16.59	16.55	16.55
758	NYSE	GJO	Thu, Sep 24, 2009	16.60	16.60	16.60	16.60
757	NYSE	GJO	Thu, Sep 17, 2009	16.65	16.65	16.65	16.65
756	NYSE	GJO	Wed, Sep 16, 2009	16.50	16.69	16.47	16.55
755	NYSE	GJO	Tue, Sep 15, 2009	16.50	16.50	16.40	16.40
754	NYSE	GJO	Mon, Sep 14, 2009	16.40	16.50	16.40	16.50
753	NYSE	GJO	Fri, Sep 11, 2009	16.48	16.50	16.40	16.40
752	NYSE	GJO	Thu, Sep 10, 2009	16.40	16.45	16.30	16.32
751	NYSE	GJO	Wed, Sep 9, 2009	16.20	16.40	16.10	16.40
750	NYSE	GJO	Tue, Sep 8, 2009	15.98	16.00	15.80	16.00
749	NYSE	GJO	Fri, Sep 4, 2009	16.61	16.61	16.10	16.14
748	NYSE	GJO	Mon, Aug 31, 2009	16.51	16.83	16.51	16.83
747	NYSE	GJO	Fri, Aug 28, 2009	16.65	16.75	16.46	16.75
746	NYSE	GJO	Wed, Aug 26, 2009	16.88	16.88	16.88	16.88
745	NYSE	GJO	Mon, Aug 24, 2009	16.69	16.69	16.69	16.69
744	NYSE	GJO	Wed, Aug 19, 2009	16.50	16.50	16.50	16.50
743	NYSE	GJO	Tue, Aug 18, 2009	16.35	16.50	16.15	16.50
742	NYSE	GJO	Mon, Aug 17, 2009	16.50	16.50	16.50	16.50
741	NYSE	GJO	Fri, Aug 14, 2009	16.50	16.50	16.50	16.50
740	NYSE	GJO	Thu, Aug 13, 2009	16.55	16.55	16.50	16.50
739	NYSE	GJO	Wed, Aug 12, 2009	16.70	16.70	16.56	16.56
738	NYSE	GJO	Tue, Aug 11, 2009	16.68	16.95	16.60	16.60
737	NYSE	GJO	Mon, Aug 10, 2009	16.62	16.62	16.56	16.56
736	NYSE	GJO	Thu, Aug 6, 2009	17.25	17.25	17.25	17.25
735	NYSE	GJO	Tue, Aug 4, 2009	16.50	16.60	16.50	16.60
734	NYSE	GJO	Mon, Aug 3, 2009	16.40	16.51	16.40	16.50
733	NYSE	GJO	Fri, Jul 31, 2009	16.38	16.40	16.38	16.40
732	NYSE	GJO	Wed, Jul 29, 2009	16.51	16.51	16.51	16.51
731	NYSE	GJO	Fri, Jul 24, 2009	16.82	16.82	16.63	16.63
730	NYSE	GJO	Tue, Jul 21, 2009	17.00	17.00	17.00	17.00
729	NYSE	GJO	Mon, Jul 13, 2009	16.82	16.82	16.82	16.82
728	NYSE	GJO	Fri, Jul 10, 2009	16.79	16.79	16.79	16.79
727	NYSE	GJO	Tue, Jul 7, 2009	16.59	16.59	16.59	16.59
726	NYSE	GJO	Mon, Jul 6, 2009	16.35	16.35	16.35	16.35
725	NYSE	GJO	Wed, Jul 1, 2009	16.50	17.00	16.32	16.32
724	NYSE	GJO	Tue, Jun 30, 2009	17.25	17.25	17.25	17.25
723	NYSE	GJO	Mon, Jun 29, 2009	17.20	17.20	17.20	17.20
722	NYSE	GJO	Fri, Jun 26, 2009	17.05	17.05	17.05	17.05
721	NYSE	GJO	Thu, Jun 25, 2009	17.00	17.25	16.75	16.75
720	NYSE	GJO	Tue, Jun 23, 2009	16.74	16.95	16.74	16.95
719	NYSE	GJO	Mon, Jun 22, 2009	16.45	16.50	16.45	16.50
718	NYSE	GJO	Fri, Jun 19, 2009	16.84	16.84	16.04	16.25
717	NYSE	GJO	Thu, Jun 18, 2009	17.06	17.10	17.06	17.10
716	NYSE	GJO	Wed, Jun 17, 2009	16.65	16.96	16.36	16.86
715	NYSE	GJO	Mon, Jun 15, 2009	16.49	16.51	16.49	16.50
714	NYSE	GJO	Fri, Jun 12, 2009	16.13	16.96	16.12	16.30
713	NYSE	GJO	Thu, Jun 11, 2009	16.83	16.97	16.47	16.97
712	NYSE	GJO	Tue, Jun 9, 2009	17.16	17.16	17.16	17.16
711	NYSE	GJO	Fri, Jun 5, 2009	16.86	16.86	16.86	16.86
710	NYSE	GJO	Thu, Jun 4, 2009	16.50	17.49	16.19	16.46
709	NYSE	GJO	Wed, Jun 3, 2009	16.25	16.34	16.25	16.34
708	NYSE	GJO	Tue, Jun 2, 2009	16.06	16.06	16.06	16.06
707	NYSE	GJO	Mon, Jun 1, 2009	16.00	16.00	16.00	16.00
706	NYSE	GJO	Tue, May 26, 2009	15.99	16.09	15.99	16.09
705	NYSE	GJO	Fri, May 22, 2009	15.98	15.99	15.98	15.99
704	NYSE	GJO	Wed, May 20, 2009	15.87	15.90	15.60	15.90
703	NYSE	GJO	Tue, May 19, 2009	15.50	15.60	15.47	15.53
702	NYSE	GJO	Mon, May 18, 2009	15.60	15.60	15.50	15.50
701	NYSE	GJO	Fri, May 15, 2009	15.90	16.28	15.71	15.71
700	NYSE	GJO	Thu, May 14, 2009	15.90	15.90	15.43	15.70
699	NYSE	GJO	Wed, May 13, 2009	16.20	16.20	16.16	16.16
698	NYSE	GJO	Thu, May 7, 2009	16.39	16.50	16.30	16.30
697	NYSE	GJO	Tue, May 5, 2009	16.02	16.39	16.01	16.22
696	NYSE	GJO	Mon, May 4, 2009	16.00	16.00	16.00	16.00
695	NYSE	GJO	Thu, Apr 30, 2009	16.14	16.20	15.64	16.20
694	NYSE	GJO	Wed, Apr 29, 2009	16.44	16.62	16.44	16.62
693	NYSE	GJO	Tue, Apr 28, 2009	16.35	16.48	16.35	16.48
692	NYSE	GJO	Mon, Apr 27, 2009	16.35	16.35	16.05	16.05
691	NYSE	GJO	Thu, Apr 23, 2009	17.19	18.20	16.06	16.40
690	NYSE	GJO	Wed, Apr 22, 2009	17.01	17.02	17.01	17.02
689	NYSE	GJO	Fri, Apr 17, 2009	17.45	17.45	17.45	17.45
688	NYSE	GJO	Wed, Apr 15, 2009	17.45	17.45	17.45	17.45
687	NYSE	GJO	Tue, Apr 14, 2009	17.00	17.00	17.00	17.00
686	NYSE	GJO	Mon, Apr 13, 2009	17.39	17.45	17.00	17.00
685	NYSE	GJO	Thu, Apr 9, 2009	17.11	17.11	17.08	17.08
684	NYSE	GJO	Tue, Apr 7, 2009	17.45	17.45	17.45	17.45
683	NYSE	GJO	Mon, Apr 6, 2009	17.45	17.45	17.45	17.45
682	NYSE	GJO	Fri, Apr 3, 2009	17.45	17.45	17.45	17.45
681	NYSE	GJO	Thu, Apr 2, 2009	17.20	17.45	17.20	17.45
680	NYSE	GJO	Wed, Apr 1, 2009	17.45	17.45	17.45	17.45
679	NYSE	GJO	Tue, Mar 31, 2009	16.50	17.29	16.50	17.29
678	NYSE	GJO	Wed, Mar 25, 2009	16.33	16.50	16.33	16.45
677	NYSE	GJO	Tue, Mar 24, 2009	16.19	17.44	14.94	17.44
676	NYSE	GJO	Mon, Mar 23, 2009	16.49	16.49	16.25	16.25
675	NYSE	GJO	Fri, Mar 20, 2009	16.50	16.50	16.50	16.50
674	NYSE	GJO	Thu, Mar 19, 2009	16.99	17.00	16.99	17.00
673	NYSE	GJO	Tue, Mar 17, 2009	17.00	17.00	17.00	17.00
672	NYSE	GJO	Fri, Mar 13, 2009	17.45	17.45	16.76	16.76
671	NYSE	GJO	Wed, Mar 11, 2009	17.71	18.11	17.71	17.75
670	NYSE	GJO	Tue, Mar 10, 2009	16.66	18.11	16.25	17.45
669	NYSE	GJO	Mon, Mar 9, 2009	17.05	17.05	16.47	16.96
668	NYSE	GJO	Fri, Mar 6, 2009	17.20	17.30	16.70	17.26
667	NYSE	GJO	Thu, Mar 5, 2009	17.99	18.11	17.50	17.50
666	NYSE	GJO	Wed, Mar 4, 2009	16.55	18.10	16.35	17.50
665	NYSE	GJO	Tue, Mar 3, 2009	16.05	16.25	16.05	16.25
664	NYSE	GJO	Mon, Mar 2, 2009	16.75	16.75	13.40	16.49
663	NYSE	GJO	Fri, Feb 27, 2009	15.90	16.45	15.90	16.45
662	NYSE	GJO	Thu, Feb 26, 2009	16.19	16.50	15.69	16.15
661	NYSE	GJO	Wed, Feb 25, 2009	16.40	16.49	15.90	16.49
660	NYSE	GJO	Tue, Feb 24, 2009	17.10	17.10	16.10	16.10
659	NYSE	GJO	Mon, Feb 23, 2009	17.40	17.40	17.40	17.40
658	NYSE	GJO	Fri, Feb 20, 2009	17.40	17.40	17.10	17.10
657	NYSE	GJO	Thu, Feb 19, 2009	17.85	18.20	16.75	17.70
656	NYSE	GJO	Wed, Feb 18, 2009	17.60	18.23	17.60	17.85
655	NYSE	GJO	Tue, Feb 17, 2009	17.45	17.60	17.00	17.30
654	NYSE	GJO	Thu, Feb 12, 2009	18.22	18.22	17.75	18.14
653	NYSE	GJO	Wed, Feb 11, 2009	17.76	18.20	17.56	18.20
652	NYSE	GJO	Tue, Feb 10, 2009	18.10	18.30	17.70	17.70
651	NYSE	GJO	Mon, Feb 9, 2009	17.81	18.00	17.45	18.00
650	NYSE	GJO	Fri, Feb 6, 2009	17.90	18.11	17.90	18.11
649	NYSE	GJO	Thu, Feb 5, 2009	18.00	18.00	17.60	17.60
648	NYSE	GJO	Wed, Feb 4, 2009	17.95	18.30	17.95	18.30
647	NYSE	GJO	Tue, Feb 3, 2009	17.30	18.30	16.92	17.85
646	NYSE	GJO	Mon, Feb 2, 2009	17.90	17.90	17.20	17.21
645	NYSE	GJO	Fri, Jan 30, 2009	16.01	18.30	16.01	18.30
644	NYSE	GJO	Thu, Jan 29, 2009	17.85	18.30	17.85	18.30
643	NYSE	GJO	Wed, Jan 28, 2009	18.15	18.25	17.75	17.95
642	NYSE	GJO	Tue, Jan 27, 2009	16.15	17.18	16.15	17.18
641	NYSE	GJO	Fri, Jan 23, 2009	17.30	17.30	15.31	15.60
640	NYSE	GJO	Thu, Jan 22, 2009	17.19	17.69	17.19	17.40
639	NYSE	GJO	Wed, Jan 21, 2009	17.45	18.29	17.29	17.29
638	NYSE	GJO	Tue, Jan 20, 2009	17.08	17.35	17.08	17.35
637	NYSE	GJO	Fri, Jan 16, 2009	17.00	17.18	16.52	17.18
636	NYSE	GJO	Thu, Jan 15, 2009	16.96	17.07	16.96	17.07
635	NYSE	GJO	Tue, Jan 13, 2009	17.15	17.35	16.82	17.00
634	NYSE	GJO	Mon, Jan 12, 2009	17.00	17.35	16.30	17.25
633	NYSE	GJO	Fri, Jan 9, 2009	17.06	17.21	17.06	17.16
632	NYSE	GJO	Wed, Jan 7, 2009	16.96	16.96	16.96	16.96
631	NYSE	GJO	Tue, Jan 6, 2009	17.01	17.06	17.01	17.06
630	NYSE	GJO	Mon, Jan 5, 2009	16.99	17.01	16.91	17.01
629	NYSE	GJO	Wed, Dec 31, 2008	16.91	16.91	16.91	16.91
628	NYSE	GJO	Tue, Dec 30, 2008	18.00	18.00	16.75	16.80
627	NYSE	GJO	Tue, Dec 23, 2008	17.80	18.30	17.80	18.30
626	NYSE	GJO	Mon, Dec 22, 2008	17.69	17.80	16.69	17.80
625	NYSE	GJO	Fri, Dec 19, 2008	17.80	17.80	17.80	17.80
624	NYSE	GJO	Thu, Dec 18, 2008	18.05	18.50	17.70	17.70
623	NYSE	GJO	Wed, Dec 17, 2008	18.30	18.50	17.70	17.95
622	NYSE	GJO	Tue, Dec 16, 2008	18.30	18.30	18.30	18.30
621	NYSE	GJO	Mon, Dec 15, 2008	18.30	18.30	18.30	18.30
620	NYSE	GJO	Fri, Dec 12, 2008	18.30	18.30	18.30	18.30
619	NYSE	GJO	Thu, Dec 11, 2008	17.80	18.30	17.80	18.30
618	NYSE	GJO	Wed, Dec 10, 2008	18.00	18.50	18.00	18.00
617	NYSE	GJO	Mon, Dec 8, 2008	18.05	18.10	18.00	18.10
616	NYSE	GJO	Fri, Dec 5, 2008	17.70	18.25	17.70	18.15
615	NYSE	GJO	Thu, Dec 4, 2008	17.35	19.68	16.40	17.80
614	NYSE	GJO	Wed, Dec 3, 2008	16.95	17.25	16.95	17.25
613	NYSE	GJO	Tue, Dec 2, 2008	16.67	16.95	16.67	16.95
612	NYSE	GJO	Mon, Dec 1, 2008	16.75	16.75	16.57	16.57
611	NYSE	GJO	Fri, Nov 28, 2008	16.60	16.74	16.60	16.74
610	NYSE	GJO	Wed, Nov 26, 2008	16.50	16.50	16.50	16.50
609	NYSE	GJO	Tue, Nov 25, 2008	16.25	16.60	16.25	16.30
608	NYSE	GJO	Mon, Nov 24, 2008	16.50	16.50	16.50	16.50
607	NYSE	GJO	Fri, Nov 21, 2008	16.41	17.00	15.91	16.60
606	NYSE	GJO	Thu, Nov 20, 2008	16.41	16.41	16.41	16.41
605	NYSE	GJO	Tue, Nov 18, 2008	16.80	16.80	16.51	16.51
604	NYSE	GJO	Mon, Nov 17, 2008	16.90	16.90	16.80	16.84
603	NYSE	GJO	Fri, Nov 14, 2008	16.60	16.60	16.60	16.60
602	NYSE	GJO	Wed, Nov 12, 2008	16.78	16.78	16.28	16.28
601	NYSE	GJO	Mon, Nov 10, 2008	16.90	16.99	16.90	16.99
600	NYSE	GJO	Fri, Nov 7, 2008	16.80	16.80	16.80	16.80
599	NYSE	GJO	Thu, Nov 6, 2008	16.90	16.90	16.70	16.70
598	NYSE	GJO	Wed, Nov 5, 2008	17.03	17.03	17.03	17.03
597	NYSE	GJO	Mon, Nov 3, 2008	17.09	17.09	17.09	17.09
596	NYSE	GJO	Thu, Oct 30, 2008	17.25	17.25	17.00	17.00
595	NYSE	GJO	Wed, Oct 29, 2008	17.30	17.30	17.21	17.30
594	NYSE	GJO	Tue, Oct 28, 2008	17.40	17.40	17.11	17.11
593	NYSE	GJO	Mon, Oct 27, 2008	17.55	17.55	17.39	17.50
592	NYSE	GJO	Fri, Oct 24, 2008	17.09	17.49	17.01	17.49
591	NYSE	GJO	Thu, Oct 23, 2008	17.60	18.40	17.30	17.48
590	NYSE	GJO	Wed, Oct 22, 2008	17.65	17.65	17.50	17.50
589	NYSE	GJO	Tue, Oct 21, 2008	16.80	18.04	16.80	17.75
588	NYSE	GJO	Mon, Oct 20, 2008	16.14	17.05	15.94	17.05
587	NYSE	GJO	Fri, Oct 17, 2008	15.94	15.94	15.94	15.94
586	NYSE	GJO	Thu, Oct 16, 2008	16.36	17.04	15.25	16.04
585	NYSE	GJO	Wed, Oct 15, 2008	16.11	16.89	14.87	16.09
584	NYSE	GJO	Tue, Oct 14, 2008	15.89	16.41	15.44	16.01
583	NYSE	GJO	Mon, Oct 13, 2008	15.59	16.96	14.80	15.79
582	NYSE	GJO	Fri, Oct 10, 2008	15.89	18.60	0.01	15.69
581	NYSE	GJO	Thu, Oct 9, 2008	15.05	16.60	15.05	15.79
580	NYSE	GJO	Wed, Oct 8, 2008	15.46	15.61	15.46	15.61
579	NYSE	GJO	Tue, Oct 7, 2008	16.00	16.00	15.81	15.81
578	NYSE	GJO	Mon, Oct 6, 2008	16.80	16.80	15.95	16.15
577	NYSE	GJO	Fri, Oct 3, 2008	17.30	17.46	16.51	16.55
576	NYSE	GJO	Thu, Oct 2, 2008	17.10	17.60	16.60	17.10
575	NYSE	GJO	Wed, Oct 1, 2008	16.40	17.61	16.00	16.95
574	NYSE	GJO	Tue, Sep 30, 2008	16.49	16.49	16.20	16.28
573	NYSE	GJO	Mon, Sep 29, 2008	17.00	17.00	16.13	16.59
572	NYSE	GJO	Fri, Sep 26, 2008	17.10	17.20	17.09	17.20
571	NYSE	GJO	Thu, Sep 25, 2008	17.24	17.24	16.69	17.00
570	NYSE	GJO	Wed, Sep 24, 2008	17.40	17.58	17.40	17.58
569	NYSE	GJO	Tue, Sep 23, 2008	18.30	18.70	17.15	17.60
568	NYSE	GJO	Mon, Sep 22, 2008	18.00	18.20	16.83	18.20
567	NYSE	GJO	Fri, Sep 19, 2008	16.90	18.50	16.40	17.95
566	NYSE	GJO	Thu, Sep 18, 2008	15.70	17.64	15.50	17.40
565	NYSE	GJO	Wed, Sep 17, 2008	16.20	16.20	15.25	15.95
564	NYSE	GJO	Tue, Sep 16, 2008	17.23	17.23	16.50	16.50
563	NYSE	GJO	Mon, Sep 15, 2008	18.00	18.29	17.20	17.20
562	NYSE	GJO	Fri, Sep 12, 2008	18.65	19.18	18.30	18.30
561	NYSE	GJO	Thu, Sep 11, 2008	18.81	19.27	18.60	18.75
560	NYSE	GJO	Wed, Sep 10, 2008	18.94	19.02	18.84	19.02
559	NYSE	GJO	Tue, Sep 9, 2008	19.05	19.13	18.93	19.01
558	NYSE	GJO	Mon, Sep 8, 2008	18.80	19.40	18.80	19.03
557	NYSE	GJO	Fri, Sep 5, 2008	18.64	18.70	18.64	18.70
556	NYSE	GJO	Thu, Sep 4, 2008	18.41	18.75	18.41	18.60
555	NYSE	GJO	Wed, Sep 3, 2008	18.39	18.40	18.39	18.40
554	NYSE	GJO	Tue, Sep 2, 2008	18.61	18.61	18.20	18.30
553	NYSE	GJO	Tue, Aug 26, 2008	18.55	18.55	18.22	18.51
552	NYSE	GJO	Mon, Aug 25, 2008	18.37	18.75	18.37	18.64
551	NYSE	GJO	Thu, Aug 21, 2008	18.20	18.31	18.20	18.30
550	NYSE	GJO	Wed, Aug 20, 2008	18.35	18.49	18.15	18.21
549	NYSE	GJO	Tue, Aug 19, 2008	18.50	18.65	18.45	18.45
548	NYSE	GJO	Mon, Aug 18, 2008	18.35	18.55	18.31	18.41
547	NYSE	GJO	Fri, Aug 15, 2008	18.43	18.76	16.83	18.30
546	NYSE	GJO	Thu, Aug 14, 2008	18.38	18.38	18.33	18.33
545	NYSE	GJO	Wed, Aug 13, 2008	18.64	18.64	18.26	18.43
544	NYSE	GJO	Tue, Aug 12, 2008	18.58	18.89	18.24	18.74
543	NYSE	GJO	Mon, Aug 11, 2008	18.66	18.85	18.35	18.56
542	NYSE	GJO	Fri, Aug 8, 2008	18.88	19.40	18.56	18.56
541	NYSE	GJO	Thu, Aug 7, 2008	18.84	19.23	18.73	18.78
540	NYSE	GJO	Wed, Aug 6, 2008	19.06	19.17	18.75	18.75
539	NYSE	GJO	Mon, Aug 4, 2008	19.22	19.22	18.95	19.04
538	NYSE	GJO	Fri, Aug 1, 2008	19.10	19.54	19.10	19.21
537	NYSE	GJO	Thu, Jul 31, 2008	19.19	19.35	18.80	19.00
536	NYSE	GJO	Wed, Jul 30, 2008	19.15	19.77	19.05	19.25
535	NYSE	GJO	Tue, Jul 29, 2008	19.04	19.45	18.89	19.05
534	NYSE	GJO	Mon, Jul 28, 2008	19.09	19.25	18.70	19.00
533	NYSE	GJO	Fri, Jul 25, 2008	18.94	19.45	18.80	19.00
532	NYSE	GJO	Thu, Jul 24, 2008	18.60	19.55	18.60	18.90
531	NYSE	GJO	Wed, Jul 23, 2008	19.04	19.42	16.94	18.60
530	NYSE	GJO	Mon, Jul 21, 2008	18.92	19.12	18.42	18.98
529	NYSE	GJO	Fri, Jul 18, 2008	18.60	19.20	18.28	18.92
528	NYSE	GJO	Thu, Jul 17, 2008	18.80	18.80	17.88	18.70
527	NYSE	GJO	Wed, Jul 16, 2008	18.33	19.25	17.80	18.90
526	NYSE	GJO	Tue, Jul 15, 2008	18.43	18.43	18.43	18.43
525	NYSE	GJO	Mon, Jul 14, 2008	18.39	18.39	18.30	18.33
524	NYSE	GJO	Fri, Jul 11, 2008	18.95	19.05	18.35	18.35
523	NYSE	GJO	Thu, Jul 10, 2008	18.98	19.25	18.98	19.05
522	NYSE	GJO	Wed, Jul 9, 2008	19.19	19.50	18.70	18.95
521	NYSE	GJO	Tue, Jul 8, 2008	18.50	19.00	18.50	19.00
520	NYSE	GJO	Mon, Jul 7, 2008	18.60	19.30	18.40	18.40
519	NYSE	GJO	Thu, Jul 3, 2008	19.33	19.40	18.27	18.33
518	NYSE	GJO	Wed, Jul 2, 2008	18.98	19.65	18.98	19.24
517	NYSE	GJO	Tue, Jul 1, 2008	18.89	19.11	18.88	18.88
516	NYSE	GJO	Mon, Jun 30, 2008	19.31	19.31	18.85	18.85
515	NYSE	GJO	Wed, Jun 25, 2008	19.37	19.41	19.37	19.41
514	NYSE	GJO	Tue, Jun 24, 2008	19.50	19.50	19.26	19.30
513	NYSE	GJO	Mon, Jun 23, 2008	19.50	19.60	19.50	19.60
512	NYSE	GJO	Fri, Jun 20, 2008	19.63	19.63	19.42	19.42
511	NYSE	GJO	Thu, Jun 19, 2008	19.80	19.80	19.71	19.71
510	NYSE	GJO	Wed, Jun 18, 2008	19.90	19.90	19.81	19.90
509	NYSE	GJO	Mon, Jun 16, 2008	19.93	19.93	19.80	19.80
508	NYSE	GJO	Thu, Jun 12, 2008	20.03	20.03	20.03	20.03
507	NYSE	GJO	Tue, Jun 10, 2008	20.00	20.00	20.00	20.00
506	NYSE	GJO	Fri, Jun 6, 2008	19.80	19.90	19.80	19.90
505	NYSE	GJO	Thu, Jun 5, 2008	19.75	19.93	19.70	19.70
504	NYSE	GJO	Wed, Jun 4, 2008	19.76	19.90	19.70	19.70
503	NYSE	GJO	Tue, Jun 3, 2008	19.83	19.83	19.67	19.83
502	NYSE	GJO	Fri, May 30, 2008	20.00	20.00	19.92	19.92
501	NYSE	GJO	Thu, May 29, 2008	19.90	19.90	19.90	19.90
500	NYSE	GJO	Wed, May 28, 2008	19.80	19.80	19.55	19.76
499	NYSE	GJO	Thu, May 22, 2008	19.81	19.81	19.81	19.81
498	NYSE	GJO	Wed, May 21, 2008	19.92	19.92	19.89	19.89
497	NYSE	GJO	Tue, May 20, 2008	20.00	20.00	20.00	20.00
496	NYSE	GJO	Fri, May 16, 2008	19.85	19.90	19.85	19.90
495	NYSE	GJO	Wed, May 14, 2008	19.90	19.90	19.90	19.90
494	NYSE	GJO	Tue, May 13, 2008	19.90	19.90	19.90	19.90
493	NYSE	GJO	Fri, May 9, 2008	20.00	20.00	20.00	20.00
492	NYSE	GJO	Thu, May 8, 2008	20.24	20.24	20.09	20.09
491	NYSE	GJO	Fri, May 2, 2008	20.19	20.35	20.19	20.30
490	NYSE	GJO	Thu, May 1, 2008	20.04	20.09	20.04	20.09
489	NYSE	GJO	Wed, Apr 30, 2008	19.89	20.02	19.86	19.99
488	NYSE	GJO	Tue, Apr 29, 2008	20.05	20.05	19.80	19.80
487	NYSE	GJO	Mon, Apr 28, 2008	20.05	20.05	20.05	20.05
486	NYSE	GJO	Fri, Apr 25, 2008	19.90	20.05	19.90	20.05
485	NYSE	GJO	Thu, Apr 24, 2008	19.81	19.82	19.80	19.80
484	NYSE	GJO	Wed, Apr 23, 2008	19.50	19.80	19.50	19.80
483	NYSE	GJO	Tue, Apr 22, 2008	19.50	19.94	19.40	19.50
482	NYSE	GJO	Mon, Apr 21, 2008	19.39	19.59	19.39	19.40
481	NYSE	GJO	Fri, Apr 18, 2008	19.41	19.70	19.41	19.49
480	NYSE	GJO	Thu, Apr 17, 2008	19.31	19.50	19.25	19.44
479	NYSE	GJO	Wed, Apr 16, 2008	19.20	19.45	19.20	19.20
478	NYSE	GJO	Tue, Apr 15, 2008	19.16	19.56	19.16	19.27
477	NYSE	GJO	Mon, Apr 14, 2008	19.22	19.41	19.06	19.06
476	NYSE	GJO	Fri, Apr 11, 2008	19.54	19.54	19.31	19.32
475	NYSE	GJO	Wed, Apr 9, 2008	19.50	19.55	19.38	19.38
474	NYSE	GJO	Tue, Apr 8, 2008	19.42	19.50	19.22	19.40
473	NYSE	GJO	Mon, Apr 7, 2008	19.31	19.46	19.29	19.32
472	NYSE	GJO	Fri, Apr 4, 2008	19.30	19.69	19.30	19.30
471	NYSE	GJO	Thu, Apr 3, 2008	19.20	19.20	19.20	19.20
470	NYSE	GJO	Wed, Apr 2, 2008	18.95	19.48	18.95	19.12
469	NYSE	GJO	Tue, Apr 1, 2008	18.98	19.19	18.85	18.85
468	NYSE	GJO	Mon, Mar 31, 2008	19.09	19.34	18.89	18.89
467	NYSE	GJO	Fri, Mar 28, 2008	19.09	19.09	19.09	19.09
466	NYSE	GJO	Thu, Mar 27, 2008	19.16	19.22	19.02	19.09
465	NYSE	GJO	Wed, Mar 26, 2008	18.90	19.10	18.79	19.08
464	NYSE	GJO	Tue, Mar 25, 2008	18.60	19.08	18.60	18.98
463	NYSE	GJO	Mon, Mar 24, 2008	18.38	18.65	18.32	18.50
462	NYSE	GJO	Thu, Mar 20, 2008	18.50	18.69	18.50	18.50
461	NYSE	GJO	Wed, Mar 19, 2008	18.28	18.69	18.28	18.50
460	NYSE	GJO	Tue, Mar 18, 2008	18.00	18.33	18.00	18.25
459	NYSE	GJO	Mon, Mar 17, 2008	18.51	18.51	17.86	17.94
458	NYSE	GJO	Fri, Mar 14, 2008	18.85	18.85	18.59	18.61
457	NYSE	GJO	Thu, Mar 13, 2008	19.25	19.25	19.04	19.04
456	NYSE	GJO	Wed, Mar 12, 2008	19.46	19.46	19.32	19.32
455	NYSE	GJO	Tue, Mar 11, 2008	19.36	19.51	19.23	19.51
454	NYSE	GJO	Fri, Mar 7, 2008	18.62	19.50	18.57	19.50
453	NYSE	GJO	Thu, Mar 6, 2008	19.65	19.69	19.50	19.50
452	NYSE	GJO	Wed, Mar 5, 2008	19.90	19.90	19.52	19.58
451	NYSE	GJO	Tue, Mar 4, 2008	20.40	20.40	19.86	20.04
450	NYSE	GJO	Fri, Feb 29, 2008	20.48	20.48	20.48	20.48
449	NYSE	GJO	Thu, Feb 28, 2008	20.58	20.58	20.48	20.48
448	NYSE	GJO	Wed, Feb 27, 2008	21.37	21.37	20.33	20.58
447	NYSE	GJO	Tue, Feb 26, 2008	21.26	21.26	21.26	21.26
446	NYSE	GJO	Mon, Feb 25, 2008	21.22	21.49	21.22	21.31
445	NYSE	GJO	Fri, Feb 22, 2008	21.05	21.08	20.83	21.08
444	NYSE	GJO	Thu, Feb 21, 2008	21.20	21.20	21.20	21.20
443	NYSE	GJO	Wed, Feb 20, 2008	20.99	21.40	20.83	21.19
442	NYSE	GJO	Tue, Feb 19, 2008	21.06	21.55	20.73	20.86
441	NYSE	GJO	Fri, Feb 15, 2008	20.60	21.48	20.50	20.95
440	NYSE	GJO	Thu, Feb 14, 2008	20.71	21.21	19.66	20.45
439	NYSE	GJO	Wed, Feb 13, 2008	20.49	20.85	20.45	20.84
438	NYSE	GJO	Tue, Feb 12, 2008	20.27	20.49	20.27	20.49
437	NYSE	GJO	Mon, Feb 11, 2008	20.23	20.25	20.23	20.25
436	NYSE	GJO	Fri, Feb 8, 2008	20.35	20.35	20.27	20.31
435	NYSE	GJO	Wed, Feb 6, 2008	20.35	20.35	20.24	20.24
434	NYSE	GJO	Tue, Feb 5, 2008	20.18	20.40	20.00	20.35
433	NYSE	GJO	Mon, Feb 4, 2008	20.15	20.18	19.96	20.05
432	NYSE	GJO	Fri, Feb 1, 2008	20.15	20.44	20.05	20.23
431	NYSE	GJO	Thu, Jan 31, 2008	20.10	20.13	19.77	20.00
430	NYSE	GJO	Wed, Jan 30, 2008	20.02	20.23	19.86	20.09
429	NYSE	GJO	Tue, Jan 29, 2008	20.00	20.24	19.73	19.84
428	NYSE	GJO	Mon, Jan 28, 2008	19.84	20.10	19.84	19.89
427	NYSE	GJO	Fri, Jan 25, 2008	19.85	19.95	19.69	19.92
426	NYSE	GJO	Thu, Jan 24, 2008	20.20	20.46	19.98	19.98
425	NYSE	GJO	Wed, Jan 23, 2008	21.15	21.60	20.30	20.30
424	NYSE	GJO	Tue, Jan 22, 2008	20.80	21.00	20.77	21.00
423	NYSE	GJO	Fri, Jan 18, 2008	20.90	21.19	20.68	20.94
422	NYSE	GJO	Thu, Jan 17, 2008	21.10	21.10	20.90	20.90
421	NYSE	GJO	Wed, Jan 16, 2008	21.15	21.24	20.90	20.90
420	NYSE	GJO	Tue, Jan 15, 2008	21.20	21.20	20.95	20.97
419	NYSE	GJO	Mon, Jan 14, 2008	21.20	21.52	21.20	21.25
418	NYSE	GJO	Fri, Jan 11, 2008	21.42	21.42	21.20	21.20
417	NYSE	GJO	Thu, Jan 10, 2008	21.04	21.71	20.95	21.31
416	NYSE	GJO	Wed, Jan 9, 2008	20.80	20.95	20.80	20.90
415	NYSE	GJO	Tue, Jan 8, 2008	21.14	21.14	20.35	21.00
414	NYSE	GJO	Mon, Jan 7, 2008	21.19	21.19	21.00	21.00
413	NYSE	GJO	Fri, Jan 4, 2008	20.65	21.40	20.65	21.19
412	NYSE	GJO	Thu, Jan 3, 2008	20.08	20.63	19.95	20.51
411	NYSE	GJO	Wed, Jan 2, 2008	19.61	19.95	19.61	19.95
410	NYSE	GJO	Mon, Dec 31, 2007	19.60	19.61	19.60	19.60
409	NYSE	GJO	Fri, Dec 28, 2007	19.39	19.70	19.39	19.61
408	NYSE	GJO	Thu, Dec 27, 2007	19.25	19.45	19.11	19.30
407	NYSE	GJO	Wed, Dec 26, 2007	19.50	19.50	19.35	19.35
406	NYSE	GJO	Mon, Dec 24, 2007	19.24	19.40	19.24	19.40
405	NYSE	GJO	Fri, Dec 21, 2007	19.25	19.40	19.20	19.20
404	NYSE	GJO	Thu, Dec 20, 2007	19.48	19.49	19.15	19.25
403	NYSE	GJO	Wed, Dec 19, 2007	19.50	19.60	19.50	19.51
402	NYSE	GJO	Tue, Dec 18, 2007	19.65	19.71	19.60	19.60
401	NYSE	GJO	Mon, Dec 17, 2007	19.90	19.90	19.55	19.55
400	NYSE	GJO	Fri, Dec 14, 2007	20.02	20.02	19.89	20.00
399	NYSE	GJO	Thu, Dec 13, 2007	20.20	20.21	19.96	20.06
398	NYSE	GJO	Wed, Dec 12, 2007	20.56	20.56	20.30	20.30
397	NYSE	GJO	Tue, Dec 11, 2007	20.69	20.71	20.65	20.65
396	NYSE	GJO	Mon, Dec 10, 2007	20.75	20.79	20.30	20.73
395	NYSE	GJO	Fri, Dec 7, 2007	20.76	20.94	20.75	20.84
394	NYSE	GJO	Thu, Dec 6, 2007	20.80	20.89	20.62	20.75
393	NYSE	GJO	Wed, Dec 5, 2007	20.80	20.81	20.70	20.70
392	NYSE	GJO	Tue, Dec 4, 2007	20.62	20.69	20.60	20.69
391	NYSE	GJO	Mon, Dec 3, 2007	20.66	21.00	20.64	20.73
390	NYSE	GJO	Fri, Nov 30, 2007	20.20	20.70	20.20	20.70
389	NYSE	GJO	Thu, Nov 29, 2007	21.00	21.00	20.10	20.34
388	NYSE	GJO	Wed, Nov 28, 2007	20.95	21.05	20.86	21.05
387	NYSE	GJO	Tue, Nov 27, 2007	21.00	21.00	20.71	20.79
386	NYSE	GJO	Mon, Nov 26, 2007	21.00	21.00	21.00	21.00
385	NYSE	GJO	Fri, Nov 23, 2007	20.91	20.91	20.91	20.91
384	NYSE	GJO	Wed, Nov 21, 2007	21.00	21.00	21.00	21.00
383	NYSE	GJO	Tue, Nov 20, 2007	20.91	21.00	20.75	21.00
382	NYSE	GJO	Mon, Nov 19, 2007	21.24	21.24	20.99	21.00
381	NYSE	GJO	Fri, Nov 16, 2007	21.10	21.15	21.10	21.15
380	NYSE	GJO	Thu, Nov 15, 2007	20.95	21.10	20.95	21.01
379	NYSE	GJO	Wed, Nov 14, 2007	21.00	21.00	21.00	21.00
378	NYSE	GJO	Tue, Nov 13, 2007	20.86	20.92	20.85	20.92
377	NYSE	GJO	Mon, Nov 12, 2007	20.95	20.95	20.94	20.95
376	NYSE	GJO	Fri, Nov 9, 2007	20.81	20.85	20.81	20.85
375	NYSE	GJO	Thu, Nov 8, 2007	21.10	21.10	20.90	20.90
374	NYSE	GJO	Wed, Nov 7, 2007	21.20	21.20	21.20	21.20
373	NYSE	GJO	Fri, Nov 2, 2007	21.55	21.55	20.80	21.27
372	NYSE	GJO	Thu, Nov 1, 2007	21.67	21.67	21.67	21.67
371	NYSE	GJO	Wed, Oct 31, 2007	21.67	21.67	21.67	21.67
370	NYSE	GJO	Tue, Oct 30, 2007	21.90	21.90	21.68	21.68
369	NYSE	GJO	Thu, Oct 25, 2007	22.10	22.10	21.96	21.96
368	NYSE	GJO	Wed, Oct 24, 2007	22.05	22.15	21.50	22.15
367	NYSE	GJO	Tue, Oct 23, 2007	22.02	22.16	22.00	22.00
366	NYSE	GJO	Mon, Oct 22, 2007	22.00	22.00	21.97	21.97
365	NYSE	GJO	Fri, Oct 19, 2007	22.05	22.05	22.05	22.05
364	NYSE	GJO	Tue, Oct 16, 2007	21.90	22.00	21.90	21.98
363	NYSE	GJO	Fri, Oct 12, 2007	21.98	21.98	21.98	21.98
362	NYSE	GJO	Thu, Oct 11, 2007	21.90	21.90	21.88	21.88
361	NYSE	GJO	Wed, Oct 10, 2007	22.05	22.05	21.90	21.99
360	NYSE	GJO	Tue, Oct 9, 2007	22.18	22.18	21.97	22.00
359	NYSE	GJO	Fri, Oct 5, 2007	22.25	22.28	22.20	22.20
358	NYSE	GJO	Thu, Oct 4, 2007	22.40	22.42	22.30	22.30
357	NYSE	GJO	Mon, Oct 1, 2007	22.27	22.38	22.27	22.38
356	NYSE	GJO	Fri, Sep 28, 2007	22.30	22.30	22.24	22.24
355	NYSE	GJO	Thu, Sep 27, 2007	22.35	22.39	22.19	22.27
354	NYSE	GJO	Wed, Sep 26, 2007	22.27	22.33	22.27	22.33
353	NYSE	GJO	Tue, Sep 25, 2007	22.15	22.25	22.15	22.25
352	NYSE	GJO	Fri, Sep 21, 2007	22.47	22.47	22.08	22.25
351	NYSE	GJO	Mon, Sep 17, 2007	22.63	22.63	22.45	22.45
350	NYSE	GJO	Thu, Sep 13, 2007	23.02	23.05	22.65	22.65
349	NYSE	GJO	Wed, Sep 12, 2007	23.05	23.05	23.05	23.05
348	NYSE	GJO	Tue, Sep 11, 2007	23.10	23.25	23.10	23.25
347	NYSE	GJO	Mon, Sep 10, 2007	23.05	23.05	23.05	23.05
346	NYSE	GJO	Fri, Sep 7, 2007	23.00	23.00	23.00	23.00
345	NYSE	GJO	Wed, Sep 5, 2007	23.15	23.15	23.15	23.15
344	NYSE	GJO	Thu, Aug 30, 2007	22.95	23.20	22.95	23.20
343	NYSE	GJO	Mon, Aug 27, 2007	23.00	23.10	22.75	23.10
342	NYSE	GJO	Thu, Aug 23, 2007	23.05	23.15	22.92	23.15
341	NYSE	GJO	Wed, Aug 15, 2007	22.90	22.96	22.82	22.96
340	NYSE	GJO	Tue, Aug 14, 2007	23.05	23.05	22.94	22.95
339	NYSE	GJO	Mon, Aug 13, 2007	23.20	23.20	23.00	23.16
338	NYSE	GJO	Fri, Aug 10, 2007	23.12	23.13	23.12	23.13
337	NYSE	GJO	Thu, Aug 9, 2007	23.26	23.26	23.08	23.08
336	NYSE	GJO	Tue, Aug 7, 2007	23.35	23.35	23.31	23.31
335	NYSE	GJO	Mon, Aug 6, 2007	23.36	23.40	23.20	23.40
334	NYSE	GJO	Fri, Aug 3, 2007	23.37	23.37	23.33	23.33
333	NYSE	GJO	Thu, Aug 2, 2007	23.38	23.40	23.38	23.40
332	NYSE	GJO	Wed, Aug 1, 2007	23.45	23.45	23.35	23.35
331	NYSE	GJO	Tue, Jul 31, 2007	23.47	23.47	23.47	23.47
330	NYSE	GJO	Mon, Jul 30, 2007	23.54	23.54	23.46	23.53
329	NYSE	GJO	Thu, Jul 26, 2007	23.70	23.70	23.58	23.59
328	NYSE	GJO	Wed, Jul 25, 2007	23.85	23.85	23.70	23.75
327	NYSE	GJO	Tue, Jul 24, 2007	23.90	23.95	23.90	23.95
326	NYSE	GJO	Thu, Jul 19, 2007	24.14	24.14	24.00	24.00
325	NYSE	GJO	Mon, Jul 16, 2007	24.15	24.19	24.05	24.19
324	NYSE	GJO	Fri, Jul 13, 2007	24.15	24.25	24.15	24.25
323	NYSE	GJO	Thu, Jul 12, 2007	23.90	23.90	23.90	23.90
322	NYSE	GJO	Tue, Jul 10, 2007	24.00	24.00	23.99	24.00
321	NYSE	GJO	Fri, Jul 6, 2007	23.85	23.85	23.85	23.85
320	NYSE	GJO	Fri, Jun 29, 2007	23.81	23.81	23.81	23.81
319	NYSE	GJO	Wed, Jun 27, 2007	23.81	23.85	23.68	23.85
318	NYSE	GJO	Mon, Jun 25, 2007	23.92	23.92	23.76	23.90
317	NYSE	GJO	Tue, Jun 19, 2007	24.00	24.00	24.00	24.00
316	NYSE	GJO	Mon, Jun 18, 2007	24.00	24.14	23.94	23.94
315	NYSE	GJO	Thu, Jun 14, 2007	23.75	23.90	23.75	23.90
314	NYSE	GJO	Tue, Jun 12, 2007	24.00	24.00	24.00	24.00
313	NYSE	GJO	Tue, Jun 5, 2007	24.09	24.09	24.09	24.09
312	NYSE	GJO	Mon, Jun 4, 2007	23.93	24.00	23.93	24.00
311	NYSE	GJO	Fri, Jun 1, 2007	24.02	24.02	23.92	23.92
310	NYSE	GJO	Thu, May 31, 2007	24.02	24.02	24.02	24.02
309	NYSE	GJO	Tue, May 29, 2007	24.02	24.02	24.01	24.01
308	NYSE	GJO	Wed, May 23, 2007	24.05	24.05	24.05	24.05
307	NYSE	GJO	Tue, May 22, 2007	24.30	24.30	24.15	24.15
306	NYSE	GJO	Mon, May 21, 2007	24.15	24.15	24.15	24.15
305	NYSE	GJO	Fri, May 18, 2007	24.02	24.02	24.02	24.02
304	NYSE	GJO	Thu, May 17, 2007	24.01	24.01	24.01	24.01
303	NYSE	GJO	Wed, May 16, 2007	24.11	24.11	24.02	24.02
302	NYSE	GJO	Mon, May 14, 2007	24.15	24.15	24.10	24.10
301	NYSE	GJO	Fri, May 11, 2007	24.31	24.31	24.20	24.20
300	NYSE	GJO	Thu, May 10, 2007	24.32	24.32	24.32	24.32
299	NYSE	GJO	Wed, May 9, 2007	24.40	24.40	24.40	24.40
298	NYSE	GJO	Tue, May 8, 2007	24.50	24.50	24.50	24.50
297	NYSE	GJO	Mon, May 7, 2007	24.40	24.60	24.40	24.60
296	NYSE	GJO	Fri, May 4, 2007	24.51	24.51	24.51	24.51
295	NYSE	GJO	Tue, May 1, 2007	24.42	24.55	24.30	24.55
294	NYSE	GJO	Mon, Apr 30, 2007	24.59	24.59	24.43	24.43
293	NYSE	GJO	Fri, Apr 27, 2007	24.56	24.56	24.46	24.46
292	NYSE	GJO	Thu, Apr 26, 2007	24.70	24.70	24.65	24.68
291	NYSE	GJO	Wed, Apr 25, 2007	24.65	24.75	24.65	24.75
290	NYSE	GJO	Tue, Apr 24, 2007	24.70	24.70	24.50	24.70
289	NYSE	GJO	Mon, Apr 23, 2007	24.65	24.85	24.65	24.70
288	NYSE	GJO	Fri, Apr 20, 2007	24.68	24.80	24.60	24.60
287	NYSE	GJO	Thu, Apr 19, 2007	24.60	24.85	24.40	24.60
286	NYSE	GJO	Wed, Apr 18, 2007	24.49	24.70	24.40	24.70
285	NYSE	GJO	Tue, Apr 17, 2007	24.11	24.34	24.11	24.34
284	NYSE	GJO	Mon, Apr 16, 2007	24.01	24.21	23.95	24.21
283	NYSE	GJO	Fri, Apr 13, 2007	24.20	24.45	24.05	24.35
282	NYSE	GJO	Thu, Apr 12, 2007	24.05	24.05	24.05	24.05
281	NYSE	GJO	Wed, Apr 11, 2007	23.95	23.95	23.95	23.95
280	NYSE	GJO	Tue, Apr 10, 2007	24.00	24.00	23.85	23.85
279	NYSE	GJO	Tue, Apr 3, 2007	23.91	24.11	23.91	24.11
278	NYSE	GJO	Mon, Apr 2, 2007	24.05	24.05	24.05	24.05
277	NYSE	GJO	Tue, Mar 27, 2007	23.75	23.95	23.65	23.95
276	NYSE	GJO	Mon, Mar 26, 2007	23.85	23.85	23.85	23.85
275	NYSE	GJO	Fri, Mar 23, 2007	23.79	23.80	23.79	23.80
274	NYSE	GJO	Thu, Mar 22, 2007	23.65	23.66	23.65	23.66
273	NYSE	GJO	Tue, Mar 20, 2007	23.71	23.71	23.41	23.65
272	NYSE	GJO	Fri, Mar 16, 2007	23.71	23.71	23.71	23.71
271	NYSE	GJO	Thu, Mar 15, 2007	23.51	23.74	23.51	23.74
270	NYSE	GJO	Wed, Mar 14, 2007	23.65	23.75	23.50	23.75
269	NYSE	GJO	Wed, Mar 7, 2007	23.75	23.75	23.75	23.75
268	NYSE	GJO	Mon, Mar 5, 2007	23.55	23.60	23.49	23.60
267	NYSE	GJO	Fri, Mar 2, 2007	23.41	23.55	23.41	23.55
266	NYSE	GJO	Thu, Mar 1, 2007	23.50	23.50	23.25	23.50
265	NYSE	GJO	Wed, Feb 28, 2007	23.20	23.49	23.20	23.49
264	NYSE	GJO	Tue, Feb 27, 2007	23.45	23.45	23.45	23.45
263	NYSE	GJO	Mon, Feb 26, 2007	23.56	23.61	23.56	23.61
262	NYSE	GJO	Fri, Feb 23, 2007	23.45	23.56	23.45	23.56
261	NYSE	GJO	Thu, Feb 22, 2007	23.47	23.57	23.00	23.57
260	NYSE	GJO	Fri, Feb 16, 2007	23.62	23.62	23.60	23.60
259	NYSE	GJO	Tue, Feb 13, 2007	23.58	23.60	23.58	23.60
258	NYSE	GJO	Mon, Feb 12, 2007	23.63	23.63	23.60	23.60
257	NYSE	GJO	Fri, Feb 9, 2007	23.72	23.72	23.72	23.72
256	NYSE	GJO	Thu, Feb 8, 2007	23.71	23.71	23.71	23.71
255	NYSE	GJO	Wed, Feb 7, 2007	23.75	23.75	23.68	23.68
254	NYSE	GJO	Fri, Feb 2, 2007	23.93	23.95	23.93	23.94
253	NYSE	GJO	Thu, Feb 1, 2007	23.72	23.72	23.72	23.72
252	NYSE	GJO	Wed, Jan 31, 2007	23.71	23.71	23.71	23.71
251	NYSE	GJO	Tue, Jan 30, 2007	23.73	23.75	23.55	23.75
250	NYSE	GJO	Mon, Jan 29, 2007	23.55	24.05	23.55	23.75
249	NYSE	GJO	Thu, Jan 25, 2007	23.40	23.40	23.40	23.40
248	NYSE	GJO	Wed, Jan 24, 2007	23.25	23.25	23.25	23.25
247	NYSE	GJO	Tue, Jan 23, 2007	23.38	23.38	23.38	23.38
246	NYSE	GJO	Mon, Jan 22, 2007	23.40	23.53	23.19	23.53
245	NYSE	GJO	Fri, Jan 19, 2007	23.68	23.68	23.34	23.46
244	NYSE	GJO	Thu, Jan 18, 2007	23.87	23.87	23.87	23.87
243	NYSE	GJO	Wed, Jan 17, 2007	23.80	23.80	23.80	23.80
242	NYSE	GJO	Tue, Jan 16, 2007	23.60	23.60	23.60	23.60
241	NYSE	GJO	Fri, Jan 12, 2007	23.66	23.70	23.60	23.60
240	NYSE	GJO	Wed, Jan 10, 2007	23.50	23.60	23.50	23.60
239	NYSE	GJO	Tue, Jan 9, 2007	23.40	23.40	23.30	23.30
238	NYSE	GJO	Mon, Jan 8, 2007	23.60	23.60	23.60	23.60
237	NYSE	GJO	Fri, Jan 5, 2007	23.79	23.79	23.50	23.50
236	NYSE	GJO	Thu, Jan 4, 2007	23.80	23.80	23.80	23.80
235	NYSE	GJO	Wed, Jan 3, 2007	23.90	24.00	23.80	23.80
234	NYSE	GJO	Fri, Dec 29, 2006	23.79	23.70	23.70	23.70
233	NYSE	GJO	Thu, Dec 28, 2006	23.40	23.70	23.40	23.70
232	NYSE	GJO	Wed, Dec 27, 2006	23.50	23.60	23.50	23.60
231	NYSE	GJO	Tue, Dec 26, 2006	23.50	23.50	23.50	23.50
230	NYSE	GJO	Fri, Dec 22, 2006	23.65	23.60	23.60	23.60
229	NYSE	GJO	Thu, Dec 21, 2006	23.50	23.50	23.40	23.40
228	NYSE	GJO	Wed, Dec 20, 2006	23.50	23.70	23.50	23.70
227	NYSE	GJO	Mon, Dec 18, 2006	22.90	23.30	22.90	23.30
226	NYSE	GJO	Fri, Dec 15, 2006	23.11	23.10	23.10	23.10
225	NYSE	GJO	Thu, Dec 14, 2006	23.40	23.40	23.30	23.30
224	NYSE	GJO	Wed, Dec 13, 2006	23.50	23.50	23.50	23.50
223	NYSE	GJO	Tue, Dec 12, 2006	23.30	23.30	23.30	23.30
222	NYSE	GJO	Mon, Dec 11, 2006	23.30	23.30	23.30	23.30
221	NYSE	GJO	Fri, Dec 8, 2006	23.24	23.30	23.20	23.30
220	NYSE	GJO	Thu, Dec 7, 2006	22.90	23.10	22.90	23.10
219	NYSE	GJO	Wed, Dec 6, 2006	23.00	23.10	23.00	23.10
218	NYSE	GJO	Tue, Dec 5, 2006	23.00	23.20	23.00	23.20
217	NYSE	GJO	Mon, Dec 4, 2006	23.00	23.10	23.00	23.10
216	NYSE	GJO	Fri, Dec 1, 2006	23.00	23.00	22.90	22.90
215	NYSE	GJO	Thu, Nov 30, 2006	22.90	23.10	22.90	23.10
214	NYSE	GJO	Wed, Nov 29, 2006	23.10	23.10	22.90	22.90
213	NYSE	GJO	Tue, Nov 28, 2006	22.90	23.00	22.90	23.00
212	NYSE	GJO	Mon, Nov 27, 2006	22.90	22.90	22.90	22.90
211	NYSE	GJO	Fri, Nov 24, 2006	23.22	23.22	22.96	22.96
210	NYSE	GJO	Wed, Nov 22, 2006	22.90	23.10	22.90	23.02
209	NYSE	GJO	Tue, Nov 21, 2006	22.91	22.91	22.90	22.90
208	NYSE	GJO	Mon, Nov 20, 2006	23.14	23.16	23.14	23.15
207	NYSE	GJO	Fri, Nov 17, 2006	22.90	23.01	22.90	23.00
206	NYSE	GJO	Thu, Nov 16, 2006	22.92	22.98	22.90	22.95
205	NYSE	GJO	Wed, Nov 15, 2006	23.05	23.09	22.91	23.09
204	NYSE	GJO	Mon, Nov 13, 2006	23.00	23.00	23.00	23.00
203	NYSE	GJO	Fri, Nov 10, 2006	23.07	23.10	22.90	23.10
202	NYSE	GJO	Thu, Nov 9, 2006	23.30	23.30	23.00	23.07
201	NYSE	GJO	Wed, Nov 8, 2006	23.31	23.31	23.31	23.31
200	NYSE	GJO	Tue, Nov 7, 2006	23.33	23.33	23.33	23.33
199	NYSE	GJO	Mon, Nov 6, 2006	23.32	23.32	23.32	23.32
198	NYSE	GJO	Thu, Nov 2, 2006	23.64	23.64	23.47	23.47
197	NYSE	GJO	Wed, Nov 1, 2006	23.25	23.75	23.25	23.75
196	NYSE	GJO	Tue, Oct 31, 2006	23.59	23.85	23.40	23.40
195	NYSE	GJO	Mon, Oct 30, 2006	23.50	23.70	23.45	23.70
194	NYSE	GJO	Fri, Oct 27, 2006	22.97	23.75	22.91	23.61
193	NYSE	GJO	Wed, Oct 25, 2006	22.91	22.91	22.91	22.91
192	NYSE	GJO	Tue, Oct 24, 2006	22.91	22.91	22.90	22.91
191	NYSE	GJO	Mon, Oct 23, 2006	22.92	22.98	22.91	22.98
190	NYSE	GJO	Fri, Oct 20, 2006	22.99	22.99	22.91	22.91
189	NYSE	GJO	Thu, Oct 19, 2006	22.91	23.07	22.90	23.06
188	NYSE	GJO	Wed, Oct 18, 2006	23.10	23.10	22.90	22.92
187	NYSE	GJO	Tue, Oct 17, 2006	22.91	23.07	22.90	23.07
186	NYSE	GJO	Mon, Oct 16, 2006	23.00	23.09	23.00	23.09
185	NYSE	GJO	Fri, Oct 13, 2006	23.00	23.00	23.00	23.00
184	NYSE	GJO	Thu, Oct 12, 2006	23.00	23.00	23.00	23.00
183	NYSE	GJO	Wed, Oct 11, 2006	23.00	23.00	23.00	23.00
182	NYSE	GJO	Tue, Oct 10, 2006	22.91	22.91	22.91	22.91
181	NYSE	GJO	Mon, Oct 9, 2006	22.93	22.93	22.90	22.90
180	NYSE	GJO	Fri, Oct 6, 2006	22.99	22.99	22.99	22.99
179	NYSE	GJO	Thu, Oct 5, 2006	23.07	23.07	22.99	22.99
178	NYSE	GJO	Wed, Oct 4, 2006	22.95	22.95	22.95	22.95
177	NYSE	GJO	Tue, Oct 3, 2006	23.05	23.05	22.90	22.93
176	NYSE	GJO	Fri, Sep 29, 2006	23.10	23.19	23.02	23.19
175	NYSE	GJO	Thu, Sep 28, 2006	23.27	23.27	23.07	23.07
174	NYSE	GJO	Wed, Sep 27, 2006	23.30	23.37	23.30	23.37
173	NYSE	GJO	Tue, Sep 26, 2006	23.37	23.37	23.21	23.21
172	NYSE	GJO	Mon, Sep 25, 2006	23.22	23.22	23.21	23.21
171	NYSE	GJO	Fri, Sep 22, 2006	23.34	23.34	23.30	23.30
170	NYSE	GJO	Thu, Sep 21, 2006	23.40	23.45	23.38	23.38
169	NYSE	GJO	Mon, Sep 18, 2006	23.25	23.25	23.25	23.25
168	NYSE	GJO	Fri, Sep 15, 2006	23.42	23.42	23.42	23.42
167	NYSE	GJO	Thu, Sep 14, 2006	23.40	23.47	23.40	23.40
166	NYSE	GJO	Wed, Sep 13, 2006	23.50	23.50	23.45	23.49
165	NYSE	GJO	Mon, Sep 11, 2006	23.35	23.35	23.12	23.12
164	NYSE	GJO	Fri, Sep 8, 2006	23.45	23.45	23.20	23.20
163	NYSE	GJO	Thu, Sep 7, 2006	23.50	23.50	23.30	23.30
162	NYSE	GJO	Wed, Sep 6, 2006	23.93	23.93	23.50	23.50
161	NYSE	GJO	Tue, Sep 5, 2006	23.85	23.94	23.85	23.89
160	NYSE	GJO	Thu, Aug 31, 2006	23.67	23.67	23.67	23.67
159	NYSE	GJO	Wed, Aug 30, 2006	23.50	23.50	23.50	23.50
158	NYSE	GJO	Tue, Aug 29, 2006	23.77	23.77	23.31	23.31
157	NYSE	GJO	Mon, Aug 28, 2006	23.62	23.62	23.61	23.61
156	NYSE	GJO	Fri, Aug 25, 2006	23.91	23.91	23.65	23.69
155	NYSE	GJO	Thu, Aug 24, 2006	24.12	24.12	24.00	24.00
154	NYSE	GJO	Fri, Aug 18, 2006	24.00	24.00	24.00	24.00
153	NYSE	GJO	Wed, Aug 16, 2006	24.14	24.14	24.14	24.14
152	NYSE	GJO	Tue, Aug 15, 2006	24.05	24.10	24.05	24.10
151	NYSE	GJO	Mon, Aug 14, 2006	23.80	23.80	23.80	23.80
150	NYSE	GJO	Fri, Aug 11, 2006	23.87	24.03	23.87	23.95
149	NYSE	GJO	Wed, Aug 9, 2006	24.00	24.00	24.00	24.00
148	NYSE	GJO	Tue, Aug 8, 2006	24.14	24.14	24.14	24.14
147	NYSE	GJO	Mon, Aug 7, 2006	23.75	24.20	23.75	24.20
146	NYSE	GJO	Fri, Aug 4, 2006	24.10	24.10	24.00	24.00
145	NYSE	GJO	Thu, Aug 3, 2006	23.95	24.40	23.95	24.40
144	NYSE	GJO	Wed, Aug 2, 2006	23.55	23.75	23.55	23.75
143	NYSE	GJO	Tue, Aug 1, 2006	23.21	23.43	23.20	23.43
142	NYSE	GJO	Mon, Jul 31, 2006	23.75	23.75	23.30	23.30
141	NYSE	GJO	Fri, Jul 28, 2006	23.55	23.65	23.34	23.65
140	NYSE	GJO	Thu, Jul 27, 2006	23.35	23.35	23.35	23.35
139	NYSE	GJO	Wed, Jul 26, 2006	23.50	23.60	23.50	23.60
138	NYSE	GJO	Tue, Jul 25, 2006	23.40	23.40	23.40	23.40
137	NYSE	GJO	Mon, Jul 24, 2006	23.30	23.30	23.22	23.22
136	NYSE	GJO	Fri, Jul 21, 2006	23.52	23.52	23.52	23.52
135	NYSE	GJO	Thu, Jul 20, 2006	23.32	23.47	23.27	23.47
134	NYSE	GJO	Wed, Jul 19, 2006	23.55	23.65	23.55	23.65
133	NYSE	GJO	Tue, Jul 18, 2006	23.45	23.50	23.45	23.50
132	NYSE	GJO	Mon, Jul 17, 2006	23.20	23.20	23.20	23.20
131	NYSE	GJO	Fri, Jul 14, 2006	23.40	23.69	23.25	23.25
130	NYSE	GJO	Thu, Jul 13, 2006	23.30	23.39	23.30	23.39
129	NYSE	GJO	Wed, Jul 12, 2006	23.20	23.20	23.20	23.20
128	NYSE	GJO	Mon, Jul 10, 2006	23.22	23.22	23.22	23.22
127	NYSE	GJO	Fri, Jul 7, 2006	23.20	23.22	23.20	23.22
126	NYSE	GJO	Thu, Jul 6, 2006	23.20	23.20	23.20	23.20
125	NYSE	GJO	Wed, Jul 5, 2006	23.24	23.25	23.20	23.20
124	NYSE	GJO	Mon, Jul 3, 2006	24.34	24.34	23.25	23.30
123	NYSE	GJO	Fri, Jun 30, 2006	24.05	24.40	24.05	24.40
122	NYSE	GJO	Thu, Jun 29, 2006	23.80	23.80	23.80	23.80
121	NYSE	GJO	Wed, Jun 28, 2006	23.40	23.40	23.40	23.40
120	NYSE	GJO	Tue, Jun 27, 2006	23.40	23.40	23.40	23.40
119	NYSE	GJO	Mon, Jun 26, 2006	23.45	23.45	23.40	23.40
118	NYSE	GJO	Fri, Jun 23, 2006	23.40	23.40	23.40	23.40
117	NYSE	GJO	Thu, Jun 22, 2006	23.40	23.45	23.40	23.45
116	NYSE	GJO	Wed, Jun 21, 2006	23.55	23.55	23.50	23.50
115	NYSE	GJO	Tue, Jun 20, 2006	23.52	23.55	23.50	23.55
114	NYSE	GJO	Mon, Jun 19, 2006	23.51	23.51	23.51	23.51
113	NYSE	GJO	Thu, Jun 15, 2006	23.55	23.56	23.55	23.55
112	NYSE	GJO	Wed, Jun 14, 2006	23.50	23.55	23.50	23.55
111	NYSE	GJO	Tue, Jun 13, 2006	23.90	23.90	23.90	23.90
110	NYSE	GJO	Mon, Jun 12, 2006	23.90	23.90	23.90	23.90
109	NYSE	GJO	Tue, Jun 6, 2006	23.90	23.90	23.90	23.90
108	NYSE	GJO	Thu, Jun 1, 2006	23.90	23.90	23.90	23.90
107	NYSE	GJO	Wed, May 31, 2006	23.91	23.91	23.90	23.90
106	NYSE	GJO	Tue, May 30, 2006	23.95	23.95	23.95	23.95
105	NYSE	GJO	Fri, May 26, 2006	23.94	23.95	23.90	23.95
104	NYSE	GJO	Thu, May 25, 2006	23.90	23.90	23.90	23.90
103	NYSE	GJO	Wed, May 24, 2006	23.90	23.90	23.90	23.90
102	NYSE	GJO	Tue, May 23, 2006	23.90	23.90	23.90	23.90
101	NYSE	GJO	Mon, May 22, 2006	23.90	23.90	23.90	23.90
100	NYSE	GJO	Fri, May 19, 2006	23.95	23.95	23.90	23.90
99	NYSE	GJO	Thu, May 18, 2006	23.90	23.90	23.90	23.90
98	NYSE	GJO	Tue, May 16, 2006	23.95	23.95	23.95	23.95
97	NYSE	GJO	Mon, May 15, 2006	23.94	23.95	23.94	23.95
96	NYSE	GJO	Wed, May 10, 2006	23.80	24.09	23.80	23.91
95	NYSE	GJO	Tue, May 9, 2006	23.90	23.90	23.90	23.90
94	NYSE	GJO	Mon, May 8, 2006	23.95	23.95	23.95	23.95
93	NYSE	GJO	Fri, May 5, 2006	23.90	23.95	23.90	23.95
92	NYSE	GJO	Wed, May 3, 2006	23.90	23.90	23.90	23.90
91	NYSE	GJO	Tue, May 2, 2006	23.95	23.95	23.95	23.95
90	NYSE	GJO	Fri, Apr 28, 2006	23.90	23.95	23.90	23.95
89	NYSE	GJO	Thu, Apr 27, 2006	23.90	23.90	23.90	23.90
88	NYSE	GJO	Wed, Apr 26, 2006	24.00	24.00	24.00	24.00
87	NYSE	GJO	Mon, Apr 24, 2006	23.75	24.00	23.75	24.00
86	NYSE	GJO	Fri, Apr 21, 2006	24.00	24.00	24.00	24.00
85	NYSE	GJO	Thu, Apr 20, 2006	24.10	24.10	24.10	24.10
84	NYSE	GJO	Wed, Apr 19, 2006	24.10	24.10	24.10	24.10
83	NYSE	GJO	Tue, Apr 18, 2006	24.15	24.15	24.10	24.10
82	NYSE	GJO	Mon, Apr 17, 2006	24.15	24.15	24.15	24.15
81	NYSE	GJO	Thu, Apr 13, 2006	24.15	24.15	24.15	24.15
80	NYSE	GJO	Wed, Apr 12, 2006	24.20	24.20	24.20	24.20
79	NYSE	GJO	Tue, Apr 11, 2006	24.20	24.20	24.20	24.20
78	NYSE	GJO	Mon, Apr 10, 2006	24.20	24.20	24.20	24.20
77	NYSE	GJO	Fri, Apr 7, 2006	24.23	24.25	24.20	24.20
76	NYSE	GJO	Thu, Apr 6, 2006	24.20	24.20	24.20	24.20
75	NYSE	GJO	Wed, Apr 5, 2006	24.20	24.25	24.20	24.20
74	NYSE	GJO	Mon, Apr 3, 2006	24.25	24.25	24.21	24.21
73	NYSE	GJO	Thu, Mar 30, 2006	24.35	24.35	24.30	24.30
72	NYSE	GJO	Wed, Mar 29, 2006	24.20	24.40	24.20	24.40
71	NYSE	GJO	Tue, Mar 28, 2006	24.40	24.40	24.40	24.40
70	NYSE	GJO	Mon, Mar 27, 2006	24.41	24.50	24.40	24.40
69	NYSE	GJO	Fri, Mar 24, 2006	24.41	24.41	24.40	24.40
68	NYSE	GJO	Mon, Mar 20, 2006	24.51	24.51	24.35	24.40
67	NYSE	GJO	Thu, Mar 16, 2006	24.50	24.50	24.50	24.50
66	NYSE	GJO	Wed, Mar 15, 2006	24.50	24.50	24.50	24.50
65	NYSE	GJO	Tue, Mar 14, 2006	24.51	24.51	24.50	24.50
64	NYSE	GJO	Mon, Mar 13, 2006	24.59	24.60	24.51	24.51
63	NYSE	GJO	Fri, Mar 10, 2006	24.60	24.60	24.51	24.51
62	NYSE	GJO	Thu, Mar 9, 2006	24.50	24.60	24.50	24.60
61	NYSE	GJO	Wed, Mar 8, 2006	24.51	24.51	24.50	24.50
60	NYSE	GJO	Mon, Mar 6, 2006	24.50	24.58	24.50	24.58
59	NYSE	GJO	Fri, Mar 3, 2006	24.50	24.50	24.50	24.50
58	NYSE	GJO	Thu, Mar 2, 2006	24.50	24.50	24.50	24.50
57	NYSE	GJO	Wed, Mar 1, 2006	24.60	24.60	24.50	24.50
56	NYSE	GJO	Tue, Feb 28, 2006	24.50	24.50	24.25	24.50
55	NYSE	GJO	Mon, Feb 27, 2006	24.60	24.60	24.52	24.52
54	NYSE	GJO	Fri, Feb 24, 2006	24.60	24.60	24.50	24.50
53	NYSE	GJO	Thu, Feb 23, 2006	24.60	24.60	24.49	24.50
52	NYSE	GJO	Wed, Feb 22, 2006	24.50	24.60	24.50	24.60
51	NYSE	GJO	Tue, Feb 21, 2006	24.50	24.60	24.50	24.51
50	NYSE	GJO	Fri, Feb 17, 2006	24.59	24.59	24.59	24.59
49	NYSE	GJO	Thu, Feb 16, 2006	24.50	24.65	24.50	24.50
48	NYSE	GJO	Wed, Feb 15, 2006	24.17	24.17	24.17	24.17
47	NYSE	GJO	Tue, Feb 14, 2006	24.10	24.11	24.10	24.11
46	NYSE	GJO	Fri, Feb 10, 2006	24.14	24.34	24.14	24.18
45	NYSE	GJO	Thu, Feb 9, 2006	24.03	24.10	24.03	24.10
44	NYSE	GJO	Wed, Feb 8, 2006	24.10	24.11	24.10	24.10
43	NYSE	GJO	Tue, Feb 7, 2006	24.22	24.22	24.22	24.22
42	NYSE	GJO	Mon, Feb 6, 2006	24.40	24.40	24.20	24.20
41	NYSE	GJO	Fri, Feb 3, 2006	24.56	24.57	24.56	24.56
40	NYSE	GJO	Thu, Feb 2, 2006	23.90	24.30	23.90	24.30
39	NYSE	GJO	Wed, Feb 1, 2006	24.00	24.00	23.40	23.75
38	NYSE	GJO	Tue, Jan 31, 2006	24.30	24.30	24.30	24.30
37	NYSE	GJO	Mon, Jan 30, 2006	24.30	24.30	24.30	24.30
36	NYSE	GJO	Fri, Jan 27, 2006	24.00	24.30	23.85	24.30
35	NYSE	GJO	Thu, Jan 26, 2006	24.10	24.25	24.10	24.25
34	NYSE	GJO	Wed, Jan 25, 2006	23.75	23.75	23.75	23.75
33	NYSE	GJO	Tue, Jan 24, 2006	24.01	24.01	24.00	24.00
32	NYSE	GJO	Fri, Jan 20, 2006	24.10	24.14	24.00	24.00
31	NYSE	GJO	Thu, Jan 19, 2006	24.00	24.00	24.00	24.00
30	NYSE	GJO	Wed, Jan 18, 2006	23.99	24.00	23.99	24.00
29	NYSE	GJO	Fri, Jan 13, 2006	23.75	24.01	23.75	24.00
28	NYSE	GJO	Thu, Jan 12, 2006	23.81	23.81	23.50	23.50
27	NYSE	GJO	Tue, Jan 10, 2006	24.35	24.50	24.01	24.01
26	NYSE	GJO	Mon, Jan 9, 2006	24.01	24.24	24.01	24.10
25	NYSE	GJO	Fri, Jan 6, 2006	23.95	24.00	23.95	24.00
24	NYSE	GJO	Thu, Jan 5, 2006	23.91	23.91	23.90	23.90
23	NYSE	GJO	Wed, Jan 4, 2006	23.91	23.91	23.91	23.91
22	NYSE	GJO	Tue, Jan 3, 2006	23.99	23.99	23.85	23.91
21	NYSE	GJO	Fri, Dec 30, 2005	24.04	24.04	23.86	23.86
20	NYSE	GJO	Thu, Dec 29, 2005	24.01	24.01	23.80	23.86
19	NYSE	GJO	Wed, Dec 28, 2005	24.00	24.00	24.00	24.00
18	NYSE	GJO	Tue, Dec 27, 2005	23.99	24.15	23.99	24.01
17	NYSE	GJO	Fri, Dec 23, 2005	23.76	24.14	23.75	24.08
16	NYSE	GJO	Thu, Dec 22, 2005	24.00	24.00	24.00	24.00
15	NYSE	GJO	Wed, Dec 21, 2005	23.81	24.00	23.81	24.00
14	NYSE	GJO	Tue, Dec 20, 2005	23.65	23.66	23.65	23.66
13	NYSE	GJO	Mon, Dec 19, 2005	24.30	24.44	23.85	23.85
12	NYSE	GJO	Fri, Dec 16, 2005	24.70	24.70	24.35	24.48
11	NYSE	GJO	Wed, Dec 14, 2005	24.50	24.50	24.50	24.50
10	NYSE	GJO	Tue, Dec 13, 2005	24.95	24.99	24.70	24.70
9	NYSE	GJO	Mon, Dec 12, 2005	24.98	24.98	24.98	24.98
8	NYSE	GJO	Fri, Dec 9, 2005	25.10	25.10	25.00	25.00
7	NYSE	GJO	Thu, Dec 8, 2005	25.00	25.00	25.00	25.00
6	NYSE	GJO	Tue, Dec 6, 2005	24.48	24.98	24.48	24.98
5	NYSE	GJO	Fri, Dec 2, 2005	24.50	24.50	24.50	24.50
4	NYSE	GJO	Wed, Nov 30, 2005	24.35	24.35	24.35	24.35
3	NYSE	GJO	Wed, Nov 23, 2005	24.20	24.20	24.20	24.20
2	NYSE	GJO	Tue, Nov 22, 2005	24.24	24.24	24.05	24.05
1	NYSE	GJO	Mon, Nov 21, 2005	24.26	24.26	24.05	24.05
#	Exchange	Symbol	Date	Open	High	Low	Close

Synthetic Fixed-Income Securities, Inc. on behalf of STRATS(SM) Trust for Wal-Mart Stores, Inc. Securities, Series 2004-5 NYSE:GJO 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