Genuine Parts Co NYSE:GPC Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	GPC	Mon, Mar 4, 2024	149.30	150.59	149.21	149.84
7999	NYSE	GPC	Fri, Mar 1, 2024	148.84	149.49	147.79	149.21
7998	NYSE	GPC	Thu, Feb 29, 2024	151.40	151.74	148.62	149.26
7997	NYSE	GPC	Wed, Feb 28, 2024	151.05	152.64	150.92	150.75
7996	NYSE	GPC	Tue, Feb 27, 2024	149.58	150.84	148.85	150.57
7995	NYSE	GPC	Mon, Feb 26, 2024	148.83	149.57	148.25	148.42
7994	NYSE	GPC	Fri, Feb 23, 2024	146.28	148.10	146.10	147.88
7993	NYSE	GPC	Thu, Feb 22, 2024	144.67	146.69	144.09	146.12
7992	NYSE	GPC	Wed, Feb 21, 2024	144.63	145.98	143.30	144.46
7991	NYSE	GPC	Tue, Feb 20, 2024	142.11	145.00	141.22	144.28
7990	NYSE	GPC	Fri, Feb 16, 2024	143.09	144.50	142.64	142.93
7989	NYSE	GPC	Thu, Feb 15, 2024	135.00	143.90	135.00	143.71
7988	NYSE	GPC	Wed, Feb 14, 2024	143.04	144.16	142.32	144.04
7987	NYSE	GPC	Tue, Feb 13, 2024	143.01	143.60	141.77	142.41
7986	NYSE	GPC	Mon, Feb 12, 2024	143.54	145.88	143.44	145.14
7985	NYSE	GPC	Fri, Feb 9, 2024	142.35	143.21	141.43	143.18
7984	NYSE	GPC	Thu, Feb 8, 2024	141.31	142.36	141.20	142.31
7983	NYSE	GPC	Wed, Feb 7, 2024	141.74	142.93	141.24	142.78
7982	NYSE	GPC	Tue, Feb 6, 2024	139.19	141.38	138.91	141.32
7981	NYSE	GPC	Mon, Feb 5, 2024	141.08	142.06	139.39	140.14
7980	NYSE	GPC	Fri, Feb 2, 2024	142.35	143.62	140.95	142.38
7979	NYSE	GPC	Thu, Feb 1, 2024	140.34	142.69	139.37	142.67
7978	NYSE	GPC	Wed, Jan 31, 2024	143.88	144.22	139.70	140.23
7977	NYSE	GPC	Tue, Jan 30, 2024	142.55	143.44	141.60	143.25
7976	NYSE	GPC	Mon, Jan 29, 2024	142.90	143.68	141.71	142.74
7975	NYSE	GPC	Fri, Jan 26, 2024	143.37	143.37	142.45	142.63
7974	NYSE	GPC	Thu, Jan 25, 2024	142.52	143.01	141.61	142.52
7973	NYSE	GPC	Wed, Jan 24, 2024	143.53	143.57	141.22	141.67
7972	NYSE	GPC	Tue, Jan 23, 2024	144.38	144.93	142.22	143.02
7971	NYSE	GPC	Mon, Jan 22, 2024	142.05	144.07	141.94	143.57
7970	NYSE	GPC	Fri, Jan 19, 2024	139.85	143.32	139.27	142.09
7969	NYSE	GPC	Thu, Jan 18, 2024	137.78	139.87	137.34	139.45
7968	NYSE	GPC	Wed, Jan 17, 2024	139.11	140.11	137.04	137.98
7967	NYSE	GPC	Tue, Jan 16, 2024	138.47	139.83	138.24	139.80
7966	NYSE	GPC	Fri, Jan 12, 2024	139.33	140.29	138.35	138.80
7965	NYSE	GPC	Thu, Jan 11, 2024	137.73	138.61	136.50	138.43
7964	NYSE	GPC	Wed, Jan 10, 2024	137.54	138.47	137.12	137.67
7963	NYSE	GPC	Tue, Jan 9, 2024	137.51	138.82	136.31	137.20
7962	NYSE	GPC	Mon, Jan 8, 2024	136.90	138.47	136.01	138.46
7961	NYSE	GPC	Fri, Jan 5, 2024	135.34	137.72	135.20	136.62
7960	NYSE	GPC	Thu, Jan 4, 2024	135.20	136.97	135.00	136.16
7959	NYSE	GPC	Wed, Jan 3, 2024	137.60	138.82	135.85	136.15
7958	NYSE	GPC	Tue, Jan 2, 2024	138.20	140.73	137.76	138.09
7957	NYSE	GPC	Fri, Dec 29, 2023	138.11	138.86	137.64	138.50
7956	NYSE	GPC	Thu, Dec 28, 2023	138.57	138.70	137.51	138.39
7955	NYSE	GPC	Wed, Dec 27, 2023	138.76	139.58	138.09	138.77
7954	NYSE	GPC	Tue, Dec 26, 2023	138.99	139.48	137.98	138.62
7953	NYSE	GPC	Fri, Dec 22, 2023	138.43	139.92	138.03	138.98
7952	NYSE	GPC	Thu, Dec 21, 2023	138.26	138.77	137.06	138.47
7951	NYSE	GPC	Wed, Dec 20, 2023	138.38	139.63	136.79	136.85
7950	NYSE	GPC	Tue, Dec 19, 2023	139.94	140.48	138.40	138.95
7949	NYSE	GPC	Mon, Dec 18, 2023	138.65	139.83	137.86	139.61
7948	NYSE	GPC	Fri, Dec 15, 2023	138.96	140.04	137.30	138.39
7947	NYSE	GPC	Thu, Dec 14, 2023	139.00	141.57	138.49	139.87
7946	NYSE	GPC	Wed, Dec 13, 2023	136.17	137.92	135.06	137.61
7945	NYSE	GPC	Tue, Dec 12, 2023	135.44	135.65	134.56	135.63
7944	NYSE	GPC	Mon, Dec 11, 2023	134.49	135.97	134.20	135.60
7943	NYSE	GPC	Fri, Dec 8, 2023	134.80	135.48	132.80	132.98
7942	NYSE	GPC	Thu, Dec 7, 2023	135.94	136.27	134.28	134.28
7941	NYSE	GPC	Wed, Dec 6, 2023	134.99	137.25	134.50	136.50
7940	NYSE	GPC	Tue, Dec 5, 2023	136.77	136.77	133.81	134.03
7939	NYSE	GPC	Mon, Dec 4, 2023	134.21	137.63	134.21	137.32
7938	NYSE	GPC	Fri, Dec 1, 2023	133.48	135.25	132.55	134.70
7937	NYSE	GPC	Thu, Nov 30, 2023	133.68	134.00	131.78	132.78
7936	NYSE	GPC	Wed, Nov 29, 2023	134.52	135.37	133.68	132.91
7935	NYSE	GPC	Tue, Nov 28, 2023	135.40	135.62	134.15	134.36
7934	NYSE	GPC	Mon, Nov 27, 2023	137.00	137.00	135.06	135.06
7933	NYSE	GPC	Fri, Nov 24, 2023	137.77	138.41	137.40	137.40
7932	NYSE	GPC	Wed, Nov 22, 2023	138.20	138.24	136.83	137.77
7931	NYSE	GPC	Tue, Nov 21, 2023	136.86	138.20	136.75	137.47
7930	NYSE	GPC	Mon, Nov 20, 2023	137.27	137.93	136.00	137.35
7929	NYSE	GPC	Fri, Nov 17, 2023	138.55	138.94	136.78	137.41
7928	NYSE	GPC	Thu, Nov 16, 2023	137.07	138.30	136.59	137.47
7927	NYSE	GPC	Wed, Nov 15, 2023	138.59	139.53	137.60	137.87
7926	NYSE	GPC	Tue, Nov 14, 2023	137.45	138.77	137.45	138.26
7925	NYSE	GPC	Mon, Nov 13, 2023	135.45	136.12	134.39	135.39
7924	NYSE	GPC	Fri, Nov 10, 2023	135.39	136.54	134.54	136.16
7923	NYSE	GPC	Thu, Nov 9, 2023	135.11	135.76	134.43	135.04
7922	NYSE	GPC	Wed, Nov 8, 2023	135.55	135.59	134.01	134.46
7921	NYSE	GPC	Tue, Nov 7, 2023	133.74	135.67	133.30	135.54
7920	NYSE	GPC	Mon, Nov 6, 2023	133.79	134.45	132.95	133.68
7919	NYSE	GPC	Fri, Nov 3, 2023	132.63	134.57	132.48	134.02
7918	NYSE	GPC	Thu, Nov 2, 2023	129.58	130.84	127.92	130.69
7917	NYSE	GPC	Wed, Nov 1, 2023	128.83	129.20	127.65	128.78
7916	NYSE	GPC	Tue, Oct 31, 2023	127.68	129.47	127.44	128.86
7915	NYSE	GPC	Mon, Oct 30, 2023	127.58	128.51	126.35	127.52
7914	NYSE	GPC	Fri, Oct 27, 2023	128.97	129.49	126.54	127.12
7913	NYSE	GPC	Thu, Oct 26, 2023	128.67	129.64	127.45	128.93
7912	NYSE	GPC	Wed, Oct 25, 2023	128.66	129.75	127.64	128.43
7911	NYSE	GPC	Tue, Oct 24, 2023	129.26	129.88	128.27	128.79
7910	NYSE	GPC	Mon, Oct 23, 2023	128.23	129.65	126.85	128.26
7909	NYSE	GPC	Fri, Oct 20, 2023	130.60	133.35	128.39	128.63
7908	NYSE	GPC	Thu, Oct 19, 2023	142.28	143.84	129.91	130.12
7907	NYSE	GPC	Wed, Oct 18, 2023	149.60	150.32	148.36	148.73
7906	NYSE	GPC	Tue, Oct 17, 2023	148.97	150.91	148.39	150.21
7905	NYSE	GPC	Mon, Oct 16, 2023	148.59	150.38	148.39	149.69
7904	NYSE	GPC	Fri, Oct 13, 2023	147.79	148.46	146.03	147.04
7903	NYSE	GPC	Thu, Oct 12, 2023	146.67	148.35	145.57	147.28
7902	NYSE	GPC	Wed, Oct 11, 2023	147.91	148.23	145.94	146.77
7901	NYSE	GPC	Tue, Oct 10, 2023	147.17	148.59	146.85	147.64
7900	NYSE	GPC	Mon, Oct 9, 2023	144.42	147.09	144.15	146.69
7899	NYSE	GPC	Fri, Oct 6, 2023	142.33	145.00	141.73	144.06
7898	NYSE	GPC	Thu, Oct 5, 2023	143.14	143.85	142.15	142.69
7897	NYSE	GPC	Wed, Oct 4, 2023	140.81	143.53	140.18	143.01
7896	NYSE	GPC	Tue, Oct 3, 2023	144.96	144.96	139.67	140.57
7895	NYSE	GPC	Mon, Oct 2, 2023	143.60	146.14	142.91	145.18
7894	NYSE	GPC	Fri, Sep 29, 2023	144.76	145.60	143.88	144.38
7893	NYSE	GPC	Thu, Sep 28, 2023	142.44	143.44	141.58	143.26
7892	NYSE	GPC	Wed, Sep 27, 2023	143.75	144.00	141.67	142.31
7891	NYSE	GPC	Tue, Sep 26, 2023	146.23	146.62	142.85	143.00
7890	NYSE	GPC	Mon, Sep 25, 2023	146.10	147.93	146.10	146.99
7889	NYSE	GPC	Fri, Sep 22, 2023	145.48	147.30	145.36	146.35
7888	NYSE	GPC	Thu, Sep 21, 2023	148.57	148.63	145.61	145.64
7887	NYSE	GPC	Wed, Sep 20, 2023	149.14	150.65	148.30	149.26
7886	NYSE	GPC	Tue, Sep 19, 2023	147.48	148.92	146.45	148.54
7885	NYSE	GPC	Mon, Sep 18, 2023	148.70	149.63	147.92	148.07
7884	NYSE	GPC	Fri, Sep 15, 2023	150.30	150.30	148.72	148.83
7883	NYSE	GPC	Thu, Sep 14, 2023	149.18	150.28	148.74	150.20
7882	NYSE	GPC	Wed, Sep 13, 2023	147.74	149.15	147.56	148.47
7881	NYSE	GPC	Tue, Sep 12, 2023	148.61	148.63	146.60	147.28
7880	NYSE	GPC	Mon, Sep 11, 2023	150.39	150.69	148.40	148.71
7879	NYSE	GPC	Fri, Sep 8, 2023	150.82	151.26	149.59	149.99
7878	NYSE	GPC	Thu, Sep 7, 2023	150.60	151.18	149.43	151.01
7877	NYSE	GPC	Wed, Sep 6, 2023	151.75	152.61	151.00	150.83
7876	NYSE	GPC	Tue, Sep 5, 2023	154.51	154.51	151.88	152.34
7875	NYSE	GPC	Fri, Sep 1, 2023	154.80	155.10	153.73	155.08
7874	NYSE	GPC	Thu, Aug 31, 2023	155.83	156.14	153.67	153.73
7873	NYSE	GPC	Wed, Aug 30, 2023	154.72	157.43	154.53	155.73
7872	NYSE	GPC	Tue, Aug 29, 2023	153.51	155.06	152.57	155.00
7871	NYSE	GPC	Mon, Aug 28, 2023	152.94	154.52	152.61	153.46
7870	NYSE	GPC	Fri, Aug 25, 2023	153.38	154.25	152.42	153.04
7869	NYSE	GPC	Thu, Aug 24, 2023	153.91	154.71	152.45	152.54
7868	NYSE	GPC	Wed, Aug 23, 2023	152.98	154.54	152.98	154.36
7867	NYSE	GPC	Tue, Aug 22, 2023	153.64	154.22	152.75	153.12
7866	NYSE	GPC	Mon, Aug 21, 2023	154.68	155.20	152.85	153.88
7865	NYSE	GPC	Fri, Aug 18, 2023	153.25	156.05	153.25	154.87
7864	NYSE	GPC	Thu, Aug 17, 2023	156.61	157.58	154.27	154.31
7863	NYSE	GPC	Wed, Aug 16, 2023	155.66	157.65	155.51	156.45
7862	NYSE	GPC	Tue, Aug 15, 2023	156.89	156.99	154.64	154.78
7861	NYSE	GPC	Mon, Aug 14, 2023	157.30	157.89	155.88	157.14
7860	NYSE	GPC	Fri, Aug 11, 2023	156.54	158.60	156.25	157.99
7859	NYSE	GPC	Thu, Aug 10, 2023	155.63	158.02	155.33	156.17
7858	NYSE	GPC	Wed, Aug 9, 2023	155.56	156.98	155.05	156.51
7857	NYSE	GPC	Tue, Aug 8, 2023	155.28	155.96	152.93	155.37
7856	NYSE	GPC	Mon, Aug 7, 2023	156.41	157.19	155.94	156.47
7855	NYSE	GPC	Fri, Aug 4, 2023	156.35	157.50	155.41	155.50
7854	NYSE	GPC	Thu, Aug 3, 2023	155.28	156.52	154.17	155.69
7853	NYSE	GPC	Wed, Aug 2, 2023	156.36	157.00	155.02	155.35
7852	NYSE	GPC	Tue, Aug 1, 2023	155.96	157.07	155.30	156.77
7851	NYSE	GPC	Mon, Jul 31, 2023	156.94	157.21	154.73	155.72
7850	NYSE	GPC	Fri, Jul 28, 2023	156.87	157.44	155.58	156.33
7849	NYSE	GPC	Thu, Jul 27, 2023	158.02	158.25	155.32	155.81
7848	NYSE	GPC	Wed, Jul 26, 2023	157.30	158.57	157.20	157.97
7847	NYSE	GPC	Tue, Jul 25, 2023	157.05	158.25	155.55	157.83
7846	NYSE	GPC	Mon, Jul 24, 2023	156.87	157.91	155.98	157.55
7845	NYSE	GPC	Fri, Jul 21, 2023	155.00	157.93	153.88	156.31
7844	NYSE	GPC	Thu, Jul 20, 2023	160.61	161.28	154.68	155.17
7843	NYSE	GPC	Wed, Jul 19, 2023	167.78	168.84	166.81	168.07
7842	NYSE	GPC	Tue, Jul 18, 2023	167.12	168.51	166.43	167.27
7841	NYSE	GPC	Mon, Jul 17, 2023	165.49	167.31	165.29	166.67
7840	NYSE	GPC	Fri, Jul 14, 2023	164.57	166.27	164.01	165.94
7839	NYSE	GPC	Thu, Jul 13, 2023	168.64	169.04	164.73	164.77
7838	NYSE	GPC	Wed, Jul 12, 2023	169.99	170.57	168.55	169.75
7837	NYSE	GPC	Tue, Jul 11, 2023	167.48	169.80	167.00	168.74
7836	NYSE	GPC	Mon, Jul 10, 2023	165.42	168.65	165.26	166.88
7835	NYSE	GPC	Fri, Jul 7, 2023	164.68	165.73	164.43	165.42
7834	NYSE	GPC	Thu, Jul 6, 2023	166.12	166.90	163.83	165.07
7833	NYSE	GPC	Wed, Jul 5, 2023	167.84	167.96	166.34	166.97
7832	NYSE	GPC	Mon, Jul 3, 2023	168.51	169.11	167.13	167.99
7831	NYSE	GPC	Fri, Jun 30, 2023	167.17	169.65	166.01	169.23
7830	NYSE	GPC	Thu, Jun 29, 2023	165.05	166.71	164.48	166.06
7829	NYSE	GPC	Wed, Jun 28, 2023	165.11	165.87	163.78	165.14
7828	NYSE	GPC	Tue, Jun 27, 2023	163.30	165.80	163.05	164.95
7827	NYSE	GPC	Mon, Jun 26, 2023	160.07	163.39	160.07	162.65
7826	NYSE	GPC	Fri, Jun 23, 2023	161.22	161.22	158.58	159.67
7825	NYSE	GPC	Thu, Jun 22, 2023	161.62	162.45	160.37	161.49
7824	NYSE	GPC	Wed, Jun 21, 2023	158.68	162.23	158.52	161.47
7823	NYSE	GPC	Tue, Jun 20, 2023	161.04	161.50	158.25	159.59
7822	NYSE	GPC	Fri, Jun 16, 2023	163.46	163.64	160.83	161.47
7821	NYSE	GPC	Thu, Jun 15, 2023	159.86	162.05	159.39	161.65
7820	NYSE	GPC	Wed, Jun 14, 2023	159.25	160.60	158.09	158.72
7819	NYSE	GPC	Tue, Jun 13, 2023	157.81	159.38	157.48	159.13
7818	NYSE	GPC	Mon, Jun 12, 2023	156.36	158.31	155.62	158.13
7817	NYSE	GPC	Fri, Jun 9, 2023	154.49	156.62	153.41	155.82
7816	NYSE	GPC	Thu, Jun 8, 2023	153.48	154.21	152.53	154.15
7815	NYSE	GPC	Wed, Jun 7, 2023	152.04	153.58	151.28	153.36
7814	NYSE	GPC	Tue, Jun 6, 2023	151.62	153.53	151.38	152.30
7813	NYSE	GPC	Mon, Jun 5, 2023	153.49	153.36	150.98	153.35
7812	NYSE	GPC	Fri, Jun 2, 2023	149.86	153.51	149.41	153.35
7811	NYSE	GPC	Thu, Jun 1, 2023	150.35	150.98	147.92	149.22
7810	NYSE	GPC	Wed, May 31, 2023	147.81	150.18	145.30	147.98
7809	NYSE	GPC	Tue, May 30, 2023	156.67	157.85	155.56	157.70
7808	NYSE	GPC	Fri, May 26, 2023	158.37	158.55	156.92	157.21
7807	NYSE	GPC	Thu, May 25, 2023	157.88	159.18	156.83	158.55
7806	NYSE	GPC	Wed, May 24, 2023	161.28	161.28	158.22	158.32
7805	NYSE	GPC	Tue, May 23, 2023	161.51	162.63	160.20	160.47
7804	NYSE	GPC	Mon, May 22, 2023	165.19	165.71	162.43	163.17
7803	NYSE	GPC	Fri, May 19, 2023	164.89	165.90	163.79	164.77
7802	NYSE	GPC	Thu, May 18, 2023	166.11	166.11	163.08	164.78
7801	NYSE	GPC	Wed, May 17, 2023	165.95	166.55	165.15	166.36
7800	NYSE	GPC	Tue, May 16, 2023	167.44	167.44	165.00	165.56
7799	NYSE	GPC	Mon, May 15, 2023	170.27	170.68	167.73	168.42
7798	NYSE	GPC	Fri, May 12, 2023	171.84	172.71	169.57	170.65
7797	NYSE	GPC	Thu, May 11, 2023	172.91	173.78	171.03	171.64
7796	NYSE	GPC	Wed, May 10, 2023	173.99	174.91	171.91	173.69
7795	NYSE	GPC	Tue, May 9, 2023	172.14	173.27	171.30	173.22
7794	NYSE	GPC	Mon, May 8, 2023	173.45	173.85	171.36	172.61
7793	NYSE	GPC	Fri, May 5, 2023	171.96	174.45	171.77	173.73
7792	NYSE	GPC	Thu, May 4, 2023	171.99	172.94	169.78	171.31
7791	NYSE	GPC	Wed, May 3, 2023	172.49	173.17	171.60	171.98
7790	NYSE	GPC	Tue, May 2, 2023	170.90	171.58	167.86	170.96
7789	NYSE	GPC	Mon, May 1, 2023	168.69	171.77	168.69	170.92
7788	NYSE	GPC	Fri, Apr 28, 2023	167.57	168.52	166.89	168.31
7787	NYSE	GPC	Thu, Apr 27, 2023	163.52	167.65	163.45	167.61
7786	NYSE	GPC	Wed, Apr 26, 2023	164.00	165.04	163.05	163.42
7785	NYSE	GPC	Tue, Apr 25, 2023	166.85	167.20	164.89	165.14
7784	NYSE	GPC	Mon, Apr 24, 2023	166.48	167.31	166.05	167.20
7783	NYSE	GPC	Fri, Apr 21, 2023	170.01	170.02	166.24	166.52
7782	NYSE	GPC	Thu, Apr 20, 2023	165.92	170.02	165.80	168.62
7781	NYSE	GPC	Wed, Apr 19, 2023	166.56	166.56	165.32	166.50
7780	NYSE	GPC	Tue, Apr 18, 2023	166.64	167.90	166.00	166.47
7779	NYSE	GPC	Mon, Apr 17, 2023	165.37	167.69	164.70	166.30
7778	NYSE	GPC	Fri, Apr 14, 2023	164.55	166.86	164.03	165.07
7777	NYSE	GPC	Thu, Apr 13, 2023	166.22	166.22	162.47	164.23
7776	NYSE	GPC	Wed, Apr 12, 2023	165.40	167.89	165.09	166.62
7775	NYSE	GPC	Tue, Apr 11, 2023	165.13	166.91	165.02	165.37
7774	NYSE	GPC	Mon, Apr 10, 2023	162.21	164.95	162.13	164.78
7773	NYSE	GPC	Thu, Apr 6, 2023	161.92	162.77	160.73	162.28
7772	NYSE	GPC	Wed, Apr 5, 2023	164.64	164.64	161.78	162.16
7771	NYSE	GPC	Tue, Apr 4, 2023	168.26	168.64	163.77	164.84
7770	NYSE	GPC	Mon, Apr 3, 2023	167.18	169.14	167.18	168.28
7769	NYSE	GPC	Fri, Mar 31, 2023	165.02	167.44	165.02	167.31
7768	NYSE	GPC	Thu, Mar 30, 2023	165.13	165.76	163.86	164.37
7767	NYSE	GPC	Wed, Mar 29, 2023	161.74	162.54	159.76	162.54
7766	NYSE	GPC	Tue, Mar 28, 2023	159.31	161.92	159.25	161.34
7765	NYSE	GPC	Mon, Mar 27, 2023	158.33	159.76	157.11	159.03
7764	NYSE	GPC	Fri, Mar 24, 2023	156.08	157.76	154.81	156.88
7763	NYSE	GPC	Thu, Mar 23, 2023	162.62	163.38	152.96	154.29
7762	NYSE	GPC	Wed, Mar 22, 2023	165.69	166.27	162.59	162.63
7761	NYSE	GPC	Tue, Mar 21, 2023	166.27	167.07	164.72	165.92
7760	NYSE	GPC	Mon, Mar 20, 2023	162.96	165.79	162.76	164.75
7759	NYSE	GPC	Fri, Mar 17, 2023	163.85	164.33	160.45	162.07
7758	NYSE	GPC	Thu, Mar 16, 2023	162.24	164.84	161.25	164.66
7757	NYSE	GPC	Wed, Mar 15, 2023	162.44	163.40	159.88	163.13
7756	NYSE	GPC	Tue, Mar 14, 2023	164.08	164.99	161.93	163.80
7755	NYSE	GPC	Mon, Mar 13, 2023	161.21	164.68	160.63	162.50
7754	NYSE	GPC	Fri, Mar 10, 2023	165.37	166.29	162.57	162.99
7753	NYSE	GPC	Thu, Mar 9, 2023	168.81	169.47	164.85	165.20
7752	NYSE	GPC	Wed, Mar 8, 2023	170.39	170.82	168.08	168.72
7751	NYSE	GPC	Tue, Mar 7, 2023	174.02	174.17	170.01	170.23
7750	NYSE	GPC	Mon, Mar 6, 2023	171.80	173.96	171.56	173.61
7749	NYSE	GPC	Fri, Mar 3, 2023	171.59	172.30	170.25	171.80
7748	NYSE	GPC	Thu, Mar 2, 2023	168.38	171.10	166.85	170.93
7747	NYSE	GPC	Wed, Mar 1, 2023	175.10	175.60	169.57	169.36
7746	NYSE	GPC	Tue, Feb 28, 2023	178.49	179.56	176.25	176.86
7745	NYSE	GPC	Mon, Feb 27, 2023	180.65	181.37	177.75	178.34
7744	NYSE	GPC	Fri, Feb 24, 2023	178.87	180.29	176.64	178.82
7743	NYSE	GPC	Thu, Feb 23, 2023	175.03	180.75	175.03	179.76
7742	NYSE	GPC	Wed, Feb 22, 2023	175.57	176.28	173.57	173.91
7741	NYSE	GPC	Tue, Feb 21, 2023	178.09	178.46	174.34	174.34
7740	NYSE	GPC	Fri, Feb 17, 2023	179.23	180.73	178.52	180.14
7739	NYSE	GPC	Thu, Feb 16, 2023	178.88	180.46	178.07	179.15
7738	NYSE	GPC	Wed, Feb 15, 2023	176.89	179.84	176.81	179.68
7737	NYSE	GPC	Tue, Feb 14, 2023	175.61	177.63	174.89	176.61
7736	NYSE	GPC	Mon, Feb 13, 2023	173.02	177.39	172.69	175.79
7735	NYSE	GPC	Fri, Feb 10, 2023	169.11	173.36	168.93	173.04
7734	NYSE	GPC	Thu, Feb 9, 2023	170.35	171.53	168.62	169.25
7733	NYSE	GPC	Wed, Feb 8, 2023	168.00	170.49	167.19	169.46
7732	NYSE	GPC	Tue, Feb 7, 2023	168.67	169.50	166.38	168.97
7731	NYSE	GPC	Mon, Feb 6, 2023	168.08	169.64	167.12	169.18
7730	NYSE	GPC	Fri, Feb 3, 2023	170.54	170.90	168.26	168.29
7729	NYSE	GPC	Thu, Feb 2, 2023	168.54	170.92	167.65	170.75
7728	NYSE	GPC	Wed, Feb 1, 2023	167.17	169.20	165.73	168.57
7727	NYSE	GPC	Tue, Jan 31, 2023	167.15	167.83	165.90	167.82
7726	NYSE	GPC	Mon, Jan 30, 2023	165.88	167.75	165.84	166.61
7725	NYSE	GPC	Fri, Jan 27, 2023	168.14	168.14	165.15	165.94
7724	NYSE	GPC	Thu, Jan 26, 2023	167.00	168.19	166.37	167.99
7723	NYSE	GPC	Wed, Jan 25, 2023	164.65	166.63	163.93	166.47
7722	NYSE	GPC	Tue, Jan 24, 2023	163.10	166.75	162.05	165.44
7721	NYSE	GPC	Mon, Jan 23, 2023	162.69	163.93	161.30	162.70
7720	NYSE	GPC	Fri, Jan 20, 2023	161.81	162.05	159.98	161.74
7719	NYSE	GPC	Thu, Jan 19, 2023	165.79	165.79	161.27	161.37
7718	NYSE	GPC	Wed, Jan 18, 2023	169.03	170.00	165.89	166.20
7717	NYSE	GPC	Tue, Jan 17, 2023	170.17	170.66	168.07	168.54
7716	NYSE	GPC	Fri, Jan 13, 2023	168.22	170.10	168.10	169.56
7715	NYSE	GPC	Thu, Jan 12, 2023	169.34	169.67	167.54	168.95
7714	NYSE	GPC	Wed, Jan 11, 2023	170.15	171.21	169.04	169.16
7713	NYSE	GPC	Tue, Jan 10, 2023	170.55	170.99	168.09	169.75
7712	NYSE	GPC	Mon, Jan 9, 2023	171.27	173.04	170.23	170.41
7711	NYSE	GPC	Fri, Jan 6, 2023	170.05	171.34	169.05	170.84
7710	NYSE	GPC	Thu, Jan 5, 2023	171.58	171.70	167.40	168.57
7709	NYSE	GPC	Wed, Jan 4, 2023	169.71	172.35	169.53	171.94
7708	NYSE	GPC	Tue, Jan 3, 2023	173.18	173.18	168.92	169.81
7707	NYSE	GPC	Fri, Dec 30, 2022	174.80	174.80	172.08	173.51
7706	NYSE	GPC	Thu, Dec 29, 2022	175.70	176.48	174.93	175.24
7705	NYSE	GPC	Wed, Dec 28, 2022	177.29	178.36	175.11	175.19
7704	NYSE	GPC	Tue, Dec 27, 2022	177.30	178.25	176.61	177.29
7703	NYSE	GPC	Fri, Dec 23, 2022	174.99	176.59	174.07	176.57
7702	NYSE	GPC	Thu, Dec 22, 2022	176.73	176.89	173.45	174.99
7701	NYSE	GPC	Wed, Dec 21, 2022	176.60	178.58	175.90	177.96
7700	NYSE	GPC	Tue, Dec 20, 2022	176.11	176.93	175.19	175.63
7699	NYSE	GPC	Mon, Dec 19, 2022	177.14	177.84	174.89	175.87
7698	NYSE	GPC	Fri, Dec 16, 2022	177.04	178.08	174.65	176.81
7697	NYSE	GPC	Thu, Dec 15, 2022	177.93	179.14	176.94	178.76
7696	NYSE	GPC	Wed, Dec 14, 2022	178.40	180.96	177.55	179.08
7695	NYSE	GPC	Tue, Dec 13, 2022	184.80	184.80	177.15	178.05
7694	NYSE	GPC	Mon, Dec 12, 2022	178.43	182.02	177.29	182.02
7693	NYSE	GPC	Fri, Dec 9, 2022	184.55	185.74	181.94	182.26
7692	NYSE	GPC	Thu, Dec 8, 2022	183.73	186.30	183.53	185.63
7691	NYSE	GPC	Wed, Dec 7, 2022	182.40	184.74	181.93	182.86
7690	NYSE	GPC	Tue, Dec 6, 2022	184.87	186.50	180.88	182.66
7689	NYSE	GPC	Mon, Dec 5, 2022	185.65	185.68	183.20	184.92
7688	NYSE	GPC	Fri, Dec 2, 2022	184.14	187.73	182.83	187.28
7687	NYSE	GPC	Thu, Dec 1, 2022	183.12	185.40	182.47	184.90
7686	NYSE	GPC	Wed, Nov 30, 2022	180.04	183.33	178.64	182.44
7685	NYSE	GPC	Tue, Nov 29, 2022	182.94	183.72	180.22	180.55
7684	NYSE	GPC	Mon, Nov 28, 2022	185.05	185.49	183.04	183.23
7683	NYSE	GPC	Fri, Nov 25, 2022	184.52	186.11	183.97	186.10
7682	NYSE	GPC	Wed, Nov 23, 2022	183.96	185.00	183.70	183.92
7681	NYSE	GPC	Tue, Nov 22, 2022	183.56	184.88	182.64	183.99
7680	NYSE	GPC	Mon, Nov 21, 2022	180.83	183.74	180.20	182.29
7679	NYSE	GPC	Fri, Nov 18, 2022	181.30	181.89	179.02	180.68
7678	NYSE	GPC	Thu, Nov 17, 2022	178.70	179.50	176.55	179.40
7677	NYSE	GPC	Wed, Nov 16, 2022	178.32	182.85	177.16	179.90
7676	NYSE	GPC	Tue, Nov 15, 2022	181.27	182.09	178.50	181.43
7675	NYSE	GPC	Mon, Nov 14, 2022	177.77	182.16	177.41	179.77
7674	NYSE	GPC	Fri, Nov 11, 2022	182.57	183.48	177.23	177.96
7673	NYSE	GPC	Thu, Nov 10, 2022	182.71	183.00	180.32	182.20
7672	NYSE	GPC	Wed, Nov 9, 2022	180.07	181.35	177.79	178.38
7671	NYSE	GPC	Tue, Nov 8, 2022	180.65	182.23	178.69	180.57
7670	NYSE	GPC	Mon, Nov 7, 2022	178.36	180.16	177.85	180.02
7669	NYSE	GPC	Fri, Nov 4, 2022	179.04	179.74	176.03	178.20
7668	NYSE	GPC	Thu, Nov 3, 2022	173.82	177.80	173.28	177.05
7667	NYSE	GPC	Wed, Nov 2, 2022	178.70	179.07	175.07	175.07
7666	NYSE	GPC	Tue, Nov 1, 2022	178.42	179.97	176.46	179.25
7665	NYSE	GPC	Mon, Oct 31, 2022	177.94	179.81	176.90	177.86
7664	NYSE	GPC	Fri, Oct 28, 2022	175.49	179.64	175.38	178.86
7663	NYSE	GPC	Thu, Oct 27, 2022	172.50	175.20	172.50	174.98
7662	NYSE	GPC	Wed, Oct 26, 2022	172.40	172.86	169.31	171.28
7661	NYSE	GPC	Tue, Oct 25, 2022	169.94	172.01	168.13	171.65
7660	NYSE	GPC	Mon, Oct 24, 2022	163.58	170.61	163.58	170.55
7659	NYSE	GPC	Fri, Oct 21, 2022	158.75	162.36	157.62	162.35
7658	NYSE	GPC	Thu, Oct 20, 2022	161.75	161.75	154.69	157.87
7657	NYSE	GPC	Wed, Oct 19, 2022	159.98	160.89	157.85	158.97
7656	NYSE	GPC	Tue, Oct 18, 2022	161.15	162.35	158.60	160.63
7655	NYSE	GPC	Mon, Oct 17, 2022	156.04	158.67	155.87	158.24
7654	NYSE	GPC	Fri, Oct 14, 2022	157.47	157.97	154.41	154.49
7653	NYSE	GPC	Thu, Oct 13, 2022	152.73	157.69	151.64	156.54
7652	NYSE	GPC	Wed, Oct 12, 2022	156.78	157.27	154.88	154.92
7651	NYSE	GPC	Tue, Oct 11, 2022	154.91	157.94	154.70	156.78
7650	NYSE	GPC	Mon, Oct 10, 2022	154.74	155.47	153.31	154.50
7649	NYSE	GPC	Fri, Oct 7, 2022	155.71	155.71	153.09	153.87
7648	NYSE	GPC	Thu, Oct 6, 2022	157.51	158.48	156.36	156.83
7647	NYSE	GPC	Wed, Oct 5, 2022	155.63	158.54	154.92	157.51
7646	NYSE	GPC	Tue, Oct 4, 2022	154.65	156.69	154.44	156.47
7645	NYSE	GPC	Mon, Oct 3, 2022	150.73	154.10	150.03	152.91
7644	NYSE	GPC	Fri, Sep 30, 2022	150.01	151.55	148.34	149.32
7643	NYSE	GPC	Thu, Sep 29, 2022	151.11	151.16	148.99	149.70
7642	NYSE	GPC	Wed, Sep 28, 2022	149.65	153.79	148.76	152.67
7641	NYSE	GPC	Tue, Sep 27, 2022	150.36	151.26	147.70	148.64
7640	NYSE	GPC	Mon, Sep 26, 2022	151.00	151.86	148.77	149.13
7639	NYSE	GPC	Fri, Sep 23, 2022	153.00	153.46	149.71	151.04
7638	NYSE	GPC	Thu, Sep 22, 2022	155.84	155.84	153.62	154.32
7637	NYSE	GPC	Wed, Sep 21, 2022	158.30	160.26	155.59	155.60
7636	NYSE	GPC	Tue, Sep 20, 2022	157.07	157.74	155.15	157.15
7635	NYSE	GPC	Mon, Sep 19, 2022	154.16	158.61	154.16	158.53
7634	NYSE	GPC	Fri, Sep 16, 2022	153.27	155.78	152.68	154.68
7633	NYSE	GPC	Thu, Sep 15, 2022	156.60	156.93	153.66	154.41
7632	NYSE	GPC	Wed, Sep 14, 2022	158.70	158.93	155.29	156.29
7631	NYSE	GPC	Tue, Sep 13, 2022	160.76	161.92	157.70	157.94
7630	NYSE	GPC	Mon, Sep 12, 2022	163.51	164.99	162.60	163.15
7629	NYSE	GPC	Fri, Sep 9, 2022	162.34	163.50	162.18	162.80
7628	NYSE	GPC	Thu, Sep 8, 2022	161.07	162.07	160.32	161.94
7627	NYSE	GPC	Wed, Sep 7, 2022	157.66	162.38	157.66	161.95
7626	NYSE	GPC	Tue, Sep 6, 2022	157.30	158.15	155.11	157.39
7625	NYSE	GPC	Fri, Sep 2, 2022	157.76	159.72	156.67	157.25
7624	NYSE	GPC	Thu, Sep 1, 2022	154.71	156.82	154.38	156.78
7623	NYSE	GPC	Wed, Aug 31, 2022	156.21	157.18	155.31	155.12
7622	NYSE	GPC	Tue, Aug 30, 2022	157.28	158.03	155.68	156.21
7621	NYSE	GPC	Mon, Aug 29, 2022	155.37	157.83	154.30	157.15
7620	NYSE	GPC	Fri, Aug 26, 2022	160.06	160.42	156.36	156.42
7619	NYSE	GPC	Thu, Aug 25, 2022	157.62	159.90	157.17	159.72
7618	NYSE	GPC	Wed, Aug 24, 2022	156.95	158.05	155.81	157.27
7617	NYSE	GPC	Tue, Aug 23, 2022	157.30	158.76	156.76	157.74
7616	NYSE	GPC	Mon, Aug 22, 2022	158.39	159.18	155.53	156.95
7615	NYSE	GPC	Fri, Aug 19, 2022	159.43	161.04	158.76	159.85
7614	NYSE	GPC	Thu, Aug 18, 2022	160.56	161.45	159.26	159.97
7613	NYSE	GPC	Wed, Aug 17, 2022	158.31	161.34	157.59	160.59
7612	NYSE	GPC	Tue, Aug 16, 2022	158.51	160.25	158.40	159.15
7611	NYSE	GPC	Mon, Aug 15, 2022	157.40	159.47	157.02	158.48
7610	NYSE	GPC	Fri, Aug 12, 2022	156.46	158.10	156.46	158.10
7609	NYSE	GPC	Thu, Aug 11, 2022	156.00	157.54	155.58	156.61
7608	NYSE	GPC	Wed, Aug 10, 2022	153.90	155.60	153.89	154.96
7607	NYSE	GPC	Tue, Aug 9, 2022	151.91	152.98	151.20	152.07
7606	NYSE	GPC	Mon, Aug 8, 2022	152.00	153.34	151.51	151.90
7605	NYSE	GPC	Fri, Aug 5, 2022	148.98	151.26	148.54	150.98
7604	NYSE	GPC	Thu, Aug 4, 2022	150.85	151.65	149.83	149.93
7603	NYSE	GPC	Wed, Aug 3, 2022	151.49	152.00	150.29	151.03
7602	NYSE	GPC	Tue, Aug 2, 2022	152.93	152.93	150.22	150.76
7601	NYSE	GPC	Mon, Aug 1, 2022	151.94	154.13	151.66	152.93
7600	NYSE	GPC	Fri, Jul 29, 2022	149.74	153.65	149.37	152.87
7599	NYSE	GPC	Thu, Jul 28, 2022	146.50	150.24	146.03	149.61
7598	NYSE	GPC	Wed, Jul 27, 2022	145.92	146.45	142.12	146.37
7597	NYSE	GPC	Tue, Jul 26, 2022	143.03	144.18	141.90	142.73
7596	NYSE	GPC	Mon, Jul 25, 2022	145.00	145.30	144.02	144.53
7595	NYSE	GPC	Fri, Jul 22, 2022	143.26	145.26	143.00	144.49
7594	NYSE	GPC	Thu, Jul 21, 2022	142.00	142.65	140.62	142.55
7593	NYSE	GPC	Wed, Jul 20, 2022	141.00	142.65	140.74	142.52
7592	NYSE	GPC	Tue, Jul 19, 2022	139.64	141.97	138.94	141.79
7591	NYSE	GPC	Mon, Jul 18, 2022	138.78	139.57	137.73	138.13
7590	NYSE	GPC	Fri, Jul 15, 2022	138.19	138.89	137.14	138.54
7589	NYSE	GPC	Thu, Jul 14, 2022	135.17	137.01	134.59	136.69
7588	NYSE	GPC	Wed, Jul 13, 2022	136.19	138.19	135.47	137.30
7587	NYSE	GPC	Tue, Jul 12, 2022	137.55	139.31	136.17	136.95
7586	NYSE	GPC	Mon, Jul 11, 2022	136.75	138.55	136.42	137.61
7585	NYSE	GPC	Fri, Jul 8, 2022	138.23	138.52	137.06	137.14
7584	NYSE	GPC	Thu, Jul 7, 2022	136.00	138.41	136.00	137.97
7583	NYSE	GPC	Wed, Jul 6, 2022	135.53	136.41	133.52	135.30
7582	NYSE	GPC	Tue, Jul 5, 2022	131.89	135.29	131.45	135.24
7581	NYSE	GPC	Fri, Jul 1, 2022	132.59	134.34	131.28	133.35
7580	NYSE	GPC	Thu, Jun 30, 2022	132.37	134.36	131.54	133.00
7579	NYSE	GPC	Wed, Jun 29, 2022	135.81	135.81	133.06	133.51
7578	NYSE	GPC	Tue, Jun 28, 2022	137.47	138.78	135.15	135.45
7577	NYSE	GPC	Mon, Jun 27, 2022	137.22	138.34	136.26	137.14
7576	NYSE	GPC	Fri, Jun 24, 2022	134.47	136.88	133.60	136.75
7575	NYSE	GPC	Thu, Jun 23, 2022	132.22	133.40	131.21	133.29
7574	NYSE	GPC	Wed, Jun 22, 2022	129.75	131.92	129.25	131.62
7573	NYSE	GPC	Tue, Jun 21, 2022	128.55	131.04	127.09	130.81
7572	NYSE	GPC	Fri, Jun 17, 2022	128.11	129.39	126.95	127.22
7571	NYSE	GPC	Thu, Jun 16, 2022	130.13	130.26	127.71	128.31
7570	NYSE	GPC	Wed, Jun 15, 2022	133.08	133.84	130.77	132.42
7569	NYSE	GPC	Tue, Jun 14, 2022	132.22	133.57	131.05	132.44
7568	NYSE	GPC	Mon, Jun 13, 2022	133.16	133.71	130.61	131.61
7567	NYSE	GPC	Fri, Jun 10, 2022	137.22	137.70	135.86	135.93
7566	NYSE	GPC	Thu, Jun 9, 2022	139.50	142.00	139.12	139.59
7565	NYSE	GPC	Wed, Jun 8, 2022	140.17	140.88	139.30	139.46
7564	NYSE	GPC	Tue, Jun 7, 2022	138.12	140.89	137.38	140.81
7563	NYSE	GPC	Mon, Jun 6, 2022	136.77	139.78	135.74	139.66
7562	NYSE	GPC	Fri, Jun 3, 2022	136.38	137.11	135.46	135.95
7561	NYSE	GPC	Thu, Jun 2, 2022	135.35	136.86	134.19	136.78
7560	NYSE	GPC	Wed, Jun 1, 2022	137.52	137.81	135.24	134.93
7559	NYSE	GPC	Tue, May 31, 2022	137.52	138.24	136.25	136.73
7558	NYSE	GPC	Fri, May 27, 2022	136.76	139.21	136.41	139.18
7557	NYSE	GPC	Thu, May 26, 2022	135.00	136.52	134.18	136.04
7556	NYSE	GPC	Wed, May 25, 2022	130.02	133.31	129.51	133.17
7555	NYSE	GPC	Tue, May 24, 2022	129.26	131.56	127.93	130.93
7554	NYSE	GPC	Mon, May 23, 2022	129.44	130.65	127.96	129.64
7553	NYSE	GPC	Fri, May 20, 2022	132.75	132.75	125.55	128.54
7552	NYSE	GPC	Thu, May 19, 2022	130.18	133.88	129.94	132.00
7551	NYSE	GPC	Wed, May 18, 2022	135.92	135.92	130.26	131.48
7550	NYSE	GPC	Tue, May 17, 2022	137.00	138.52	136.52	137.61
7549	NYSE	GPC	Mon, May 16, 2022	134.43	136.93	132.66	136.27
7548	NYSE	GPC	Fri, May 13, 2022	133.57	135.40	132.81	134.78
7547	NYSE	GPC	Thu, May 12, 2022	129.55	132.76	128.92	132.70
7546	NYSE	GPC	Wed, May 11, 2022	130.91	132.47	129.10	129.26
7545	NYSE	GPC	Tue, May 10, 2022	133.51	133.93	129.38	130.95
7544	NYSE	GPC	Mon, May 9, 2022	129.20	133.34	128.95	131.94
7543	NYSE	GPC	Fri, May 6, 2022	129.50	131.65	127.77	130.79
7542	NYSE	GPC	Thu, May 5, 2022	133.73	134.56	128.81	130.30
7541	NYSE	GPC	Wed, May 4, 2022	131.80	135.37	130.35	135.18
7540	NYSE	GPC	Tue, May 3, 2022	130.90	132.35	129.85	131.77
7539	NYSE	GPC	Mon, May 2, 2022	130.87	132.59	128.26	130.49
7538	NYSE	GPC	Fri, Apr 29, 2022	132.64	134.18	129.79	130.05
7537	NYSE	GPC	Thu, Apr 28, 2022	134.00	134.57	130.37	133.19
7536	NYSE	GPC	Wed, Apr 27, 2022	134.17	136.07	133.63	133.93
7535	NYSE	GPC	Tue, Apr 26, 2022	132.88	135.58	132.73	133.94
7534	NYSE	GPC	Mon, Apr 25, 2022	133.58	134.42	130.47	134.16
7533	NYSE	GPC	Fri, Apr 22, 2022	137.88	138.14	133.45	133.64
7532	NYSE	GPC	Thu, Apr 21, 2022	138.99	141.11	137.69	138.13
7531	NYSE	GPC	Wed, Apr 20, 2022	135.33	138.08	135.33	137.67
7530	NYSE	GPC	Tue, Apr 19, 2022	131.33	133.98	131.32	133.82
7529	NYSE	GPC	Mon, Apr 18, 2022	130.31	132.34	130.31	131.14
7528	NYSE	GPC	Thu, Apr 14, 2022	131.82	133.13	130.87	130.94
7527	NYSE	GPC	Wed, Apr 13, 2022	131.67	132.43	130.45	131.52
7526	NYSE	GPC	Tue, Apr 12, 2022	131.60	133.18	131.11	131.69
7525	NYSE	GPC	Mon, Apr 11, 2022	132.00	133.45	130.50	130.66
7524	NYSE	GPC	Fri, Apr 8, 2022	129.25	132.28	128.26	132.02
7523	NYSE	GPC	Thu, Apr 7, 2022	127.49	129.71	125.99	129.20
7522	NYSE	GPC	Wed, Apr 6, 2022	126.03	127.96	125.32	127.61
7521	NYSE	GPC	Tue, Apr 5, 2022	128.54	129.64	126.69	126.90
7520	NYSE	GPC	Mon, Apr 4, 2022	125.88	129.77	124.85	129.28
7519	NYSE	GPC	Fri, Apr 1, 2022	127.21	127.97	125.45	125.93
7518	NYSE	GPC	Thu, Mar 31, 2022	128.42	129.04	126.01	126.02
7517	NYSE	GPC	Wed, Mar 30, 2022	129.59	130.28	128.21	128.83
7516	NYSE	GPC	Tue, Mar 29, 2022	128.50	130.45	128.14	130.28
7515	NYSE	GPC	Mon, Mar 28, 2022	128.30	128.69	126.64	127.64
7514	NYSE	GPC	Fri, Mar 25, 2022	128.50	128.77	127.29	128.54
7513	NYSE	GPC	Thu, Mar 24, 2022	128.22	128.87	127.45	128.09
7512	NYSE	GPC	Wed, Mar 23, 2022	127.72	127.98	126.58	127.49
7511	NYSE	GPC	Tue, Mar 22, 2022	129.24	129.36	127.50	128.16
7510	NYSE	GPC	Mon, Mar 21, 2022	129.00	130.00	126.63	128.28
7509	NYSE	GPC	Fri, Mar 18, 2022	128.25	129.55	125.34	129.00
7508	NYSE	GPC	Thu, Mar 17, 2022	126.93	128.29	126.93	128.05
7507	NYSE	GPC	Wed, Mar 16, 2022	125.53	128.12	125.53	128.07
7506	NYSE	GPC	Tue, Mar 15, 2022	123.13	124.86	122.90	124.53
7505	NYSE	GPC	Mon, Mar 14, 2022	123.06	124.90	121.61	122.10
7504	NYSE	GPC	Fri, Mar 11, 2022	123.30	124.00	121.55	121.69
7503	NYSE	GPC	Thu, Mar 10, 2022	119.94	123.02	119.00	122.76
7502	NYSE	GPC	Wed, Mar 9, 2022	121.86	123.10	121.15	121.51
7501	NYSE	GPC	Tue, Mar 8, 2022	119.29	122.68	118.34	119.76
7500	NYSE	GPC	Mon, Mar 7, 2022	122.63	122.88	118.17	118.59
7499	NYSE	GPC	Fri, Mar 4, 2022	122.11	122.67	120.62	122.59
7498	NYSE	GPC	Thu, Mar 3, 2022	124.63	125.39	122.89	123.83
7497	NYSE	GPC	Wed, Mar 2, 2022	122.20	125.42	121.45	124.03
7496	NYSE	GPC	Tue, Mar 1, 2022	122.10	123.76	119.64	120.27
7495	NYSE	GPC	Mon, Feb 28, 2022	121.64	122.38	120.00	122.16
7494	NYSE	GPC	Fri, Feb 25, 2022	120.98	123.73	120.79	123.46
7493	NYSE	GPC	Thu, Feb 24, 2022	116.28	121.13	115.63	120.86
7492	NYSE	GPC	Wed, Feb 23, 2022	123.50	124.77	118.67	118.84
7491	NYSE	GPC	Tue, Feb 22, 2022	126.18	126.59	122.73	123.59
7490	NYSE	GPC	Fri, Feb 18, 2022	128.62	128.88	126.49	126.86
7489	NYSE	GPC	Thu, Feb 17, 2022	130.38	133.98	127.57	127.61
7488	NYSE	GPC	Wed, Feb 16, 2022	128.29	130.57	127.58	129.96
7487	NYSE	GPC	Tue, Feb 15, 2022	128.83	129.70	127.58	129.01
7486	NYSE	GPC	Mon, Feb 14, 2022	126.44	128.65	125.98	127.06
7485	NYSE	GPC	Fri, Feb 11, 2022	127.79	128.81	126.10	126.69
7484	NYSE	GPC	Thu, Feb 10, 2022	129.65	130.46	126.59	127.39
7483	NYSE	GPC	Wed, Feb 9, 2022	131.05	133.35	131.05	132.10
7482	NYSE	GPC	Tue, Feb 8, 2022	128.99	131.35	128.48	130.12
7481	NYSE	GPC	Mon, Feb 7, 2022	130.00	130.09	128.13	128.21
7480	NYSE	GPC	Fri, Feb 4, 2022	131.68	132.27	128.52	129.82
7479	NYSE	GPC	Thu, Feb 3, 2022	135.06	135.20	132.35	132.76
7478	NYSE	GPC	Wed, Feb 2, 2022	134.25	135.71	133.00	135.24
7477	NYSE	GPC	Tue, Feb 1, 2022	133.96	134.54	131.58	134.28
7476	NYSE	GPC	Mon, Jan 31, 2022	129.33	133.27	129.05	133.23
7475	NYSE	GPC	Fri, Jan 28, 2022	129.59	130.64	126.78	130.33
7474	NYSE	GPC	Thu, Jan 27, 2022	133.79	134.94	129.35	129.89
7473	NYSE	GPC	Wed, Jan 26, 2022	133.00	134.57	131.18	132.03
7472	NYSE	GPC	Tue, Jan 25, 2022	132.47	133.37	129.75	131.66
7471	NYSE	GPC	Mon, Jan 24, 2022	128.64	135.44	128.12	134.98
7470	NYSE	GPC	Fri, Jan 21, 2022	131.45	132.95	130.19	130.58
7469	NYSE	GPC	Thu, Jan 20, 2022	134.55	135.28	131.07	131.50
7468	NYSE	GPC	Wed, Jan 19, 2022	137.05	137.95	134.33	134.35
7467	NYSE	GPC	Tue, Jan 18, 2022	136.82	137.69	134.46	136.57
7466	NYSE	GPC	Fri, Jan 14, 2022	137.80	138.71	136.63	138.11
7465	NYSE	GPC	Thu, Jan 13, 2022	138.71	140.87	138.37	139.00
7464	NYSE	GPC	Wed, Jan 12, 2022	138.52	139.80	137.65	138.89
7463	NYSE	GPC	Tue, Jan 11, 2022	137.90	137.92	135.53	137.41
7462	NYSE	GPC	Mon, Jan 10, 2022	138.65	138.87	136.51	138.04
7461	NYSE	GPC	Fri, Jan 7, 2022	140.05	140.64	138.87	138.94
7460	NYSE	GPC	Thu, Jan 6, 2022	139.00	140.72	138.07	140.30
7459	NYSE	GPC	Wed, Jan 5, 2022	140.98	142.97	138.86	138.94
7458	NYSE	GPC	Tue, Jan 4, 2022	138.69	141.53	138.56	140.34
7457	NYSE	GPC	Mon, Jan 3, 2022	140.76	141.10	136.59	137.93
7456	NYSE	GPC	Fri, Dec 31, 2021	139.25	141.29	138.72	140.20
7455	NYSE	GPC	Thu, Dec 30, 2021	139.60	140.51	139.09	139.38
7454	NYSE	GPC	Wed, Dec 29, 2021	138.81	140.12	138.24	139.60
7453	NYSE	GPC	Tue, Dec 28, 2021	137.42	138.58	137.42	138.05
7452	NYSE	GPC	Mon, Dec 27, 2021	136.28	137.98	136.07	137.71
7451	NYSE	GPC	Thu, Dec 23, 2021	135.88	137.00	135.36	135.37
7450	NYSE	GPC	Wed, Dec 22, 2021	134.65	135.63	134.35	135.25
7449	NYSE	GPC	Tue, Dec 21, 2021	132.85	134.97	132.37	134.35
7448	NYSE	GPC	Mon, Dec 20, 2021	131.94	131.94	129.08	131.36
7447	NYSE	GPC	Fri, Dec 17, 2021	136.44	136.44	132.89	133.25
7446	NYSE	GPC	Thu, Dec 16, 2021	133.89	137.12	133.04	136.01
7445	NYSE	GPC	Wed, Dec 15, 2021	131.72	133.06	131.24	133.02
7444	NYSE	GPC	Tue, Dec 14, 2021	132.40	132.86	131.65	131.90
7443	NYSE	GPC	Mon, Dec 13, 2021	134.82	134.82	131.65	132.51
7442	NYSE	GPC	Fri, Dec 10, 2021	135.07	135.29	133.77	134.83
7441	NYSE	GPC	Thu, Dec 9, 2021	133.94	135.34	133.35	134.18
7440	NYSE	GPC	Wed, Dec 8, 2021	133.98	134.66	132.99	133.97
7439	NYSE	GPC	Tue, Dec 7, 2021	132.93	134.73	132.64	133.79
7438	NYSE	GPC	Mon, Dec 6, 2021	130.79	133.00	130.25	131.96
7437	NYSE	GPC	Fri, Dec 3, 2021	130.67	130.67	128.22	129.18
7436	NYSE	GPC	Thu, Dec 2, 2021	126.42	130.87	126.42	129.87
7435	NYSE	GPC	Wed, Dec 1, 2021	130.02	130.60	126.37	125.57
7434	NYSE	GPC	Tue, Nov 30, 2021	131.86	132.68	127.58	127.74
7433	NYSE	GPC	Mon, Nov 29, 2021	133.35	134.25	131.96	132.91
7432	NYSE	GPC	Fri, Nov 26, 2021	133.64	133.74	132.00	132.38
7431	NYSE	GPC	Wed, Nov 24, 2021	137.22	137.57	136.33	136.36
7430	NYSE	GPC	Tue, Nov 23, 2021	137.04	138.30	136.50	137.86
7429	NYSE	GPC	Mon, Nov 22, 2021	135.51	139.11	135.51	136.86
7428	NYSE	GPC	Fri, Nov 19, 2021	135.89	136.24	134.34	135.24
7427	NYSE	GPC	Thu, Nov 18, 2021	137.64	137.64	135.47	136.03
7426	NYSE	GPC	Wed, Nov 17, 2021	137.15	137.21	135.67	136.74
7425	NYSE	GPC	Tue, Nov 16, 2021	136.89	138.23	136.55	136.85
7424	NYSE	GPC	Mon, Nov 15, 2021	136.60	137.16	135.70	137.01
7423	NYSE	GPC	Fri, Nov 12, 2021	135.40	136.26	134.97	135.92
7422	NYSE	GPC	Thu, Nov 11, 2021	134.38	135.53	134.16	135.12
7421	NYSE	GPC	Wed, Nov 10, 2021	134.41	135.80	133.94	134.19
7420	NYSE	GPC	Tue, Nov 9, 2021	134.54	135.69	134.20	134.73
7419	NYSE	GPC	Mon, Nov 8, 2021	137.03	137.03	134.71	135.12
7418	NYSE	GPC	Fri, Nov 5, 2021	135.11	136.73	135.11	136.36
7417	NYSE	GPC	Thu, Nov 4, 2021	134.76	135.79	133.06	133.74
7416	NYSE	GPC	Wed, Nov 3, 2021	133.80	135.04	133.57	134.21
7415	NYSE	GPC	Tue, Nov 2, 2021	132.19	134.53	131.72	133.92
7414	NYSE	GPC	Mon, Nov 1, 2021	131.93	131.93	130.57	131.73
7413	NYSE	GPC	Fri, Oct 29, 2021	131.64	132.21	130.07	131.11
7412	NYSE	GPC	Thu, Oct 28, 2021	132.67	133.29	130.33	131.64
7411	NYSE	GPC	Wed, Oct 27, 2021	134.56	134.56	132.38	132.43
7410	NYSE	GPC	Tue, Oct 26, 2021	134.07	135.36	133.11	134.56
7409	NYSE	GPC	Mon, Oct 25, 2021	133.48	133.99	132.16	133.54
7408	NYSE	GPC	Fri, Oct 22, 2021	135.15	137.15	132.55	133.03
7407	NYSE	GPC	Thu, Oct 21, 2021	129.50	135.55	129.09	134.51
7406	NYSE	GPC	Wed, Oct 20, 2021	128.04	129.94	128.04	129.65
7405	NYSE	GPC	Tue, Oct 19, 2021	127.70	128.46	127.26	127.79
7404	NYSE	GPC	Mon, Oct 18, 2021	126.45	127.91	126.00	126.78
7403	NYSE	GPC	Fri, Oct 15, 2021	128.34	128.75	127.11	127.19
7402	NYSE	GPC	Thu, Oct 14, 2021	125.16	127.51	124.76	127.34
7401	NYSE	GPC	Wed, Oct 13, 2021	124.96	125.50	123.40	124.17
7400	NYSE	GPC	Tue, Oct 12, 2021	126.10	126.93	124.83	125.14
7399	NYSE	GPC	Mon, Oct 11, 2021	126.10	127.45	125.72	126.18
7398	NYSE	GPC	Fri, Oct 8, 2021	125.37	126.71	125.02	126.04
7397	NYSE	GPC	Thu, Oct 7, 2021	124.31	125.99	124.31	125.39
7396	NYSE	GPC	Wed, Oct 6, 2021	122.27	123.66	120.87	123.17
7395	NYSE	GPC	Tue, Oct 5, 2021	122.43	124.51	121.59	123.68
7394	NYSE	GPC	Mon, Oct 4, 2021	122.08	124.16	121.46	122.37
7393	NYSE	GPC	Fri, Oct 1, 2021	121.65	122.87	118.62	121.82
7392	NYSE	GPC	Thu, Sep 30, 2021	124.50	124.50	121.19	121.23
7391	NYSE	GPC	Wed, Sep 29, 2021	123.80	124.78	123.35	124.16
7390	NYSE	GPC	Tue, Sep 28, 2021	125.23	125.42	122.83	123.20
7389	NYSE	GPC	Mon, Sep 27, 2021	123.73	124.68	123.73	124.65
7388	NYSE	GPC	Fri, Sep 24, 2021	122.91	123.84	122.55	123.02
7387	NYSE	GPC	Thu, Sep 23, 2021	123.19	124.39	123.07	123.40
7386	NYSE	GPC	Wed, Sep 22, 2021	122.11	123.40	121.28	122.34
7385	NYSE	GPC	Tue, Sep 21, 2021	121.54	122.19	120.25	121.11
7384	NYSE	GPC	Mon, Sep 20, 2021	120.16	120.86	119.06	120.53
7383	NYSE	GPC	Fri, Sep 17, 2021	123.67	124.31	121.92	122.00
7382	NYSE	GPC	Thu, Sep 16, 2021	124.25	125.11	123.55	124.19
7381	NYSE	GPC	Wed, Sep 15, 2021	119.74	124.59	119.18	124.15
7380	NYSE	GPC	Tue, Sep 14, 2021	119.00	120.09	117.72	120.00
7379	NYSE	GPC	Mon, Sep 13, 2021	119.37	120.17	118.59	119.21
7378	NYSE	GPC	Fri, Sep 10, 2021	119.86	120.09	118.18	118.38
7377	NYSE	GPC	Thu, Sep 9, 2021	119.40	120.92	119.01	119.19
7376	NYSE	GPC	Wed, Sep 8, 2021	120.05	120.79	119.27	119.82
7375	NYSE	GPC	Tue, Sep 7, 2021	121.89	121.97	120.05	120.12
7374	NYSE	GPC	Fri, Sep 3, 2021	122.30	122.94	121.69	122.18
7373	NYSE	GPC	Thu, Sep 2, 2021	122.32	122.84	121.47	122.49
7372	NYSE	GPC	Wed, Sep 1, 2021	122.64	123.20	121.04	122.15
7371	NYSE	GPC	Tue, Aug 31, 2021	123.94	124.00	121.72	122.19
7370	NYSE	GPC	Mon, Aug 30, 2021	124.08	124.48	123.53	123.64
7369	NYSE	GPC	Fri, Aug 27, 2021	122.87	123.95	122.63	123.66
7368	NYSE	GPC	Thu, Aug 26, 2021	124.55	124.55	122.67	122.72
7367	NYSE	GPC	Wed, Aug 25, 2021	123.19	125.57	122.97	124.74
7366	NYSE	GPC	Tue, Aug 24, 2021	122.52	123.92	122.39	123.23
7365	NYSE	GPC	Mon, Aug 23, 2021	124.57	124.57	122.52	122.53
7364	NYSE	GPC	Fri, Aug 20, 2021	122.50	124.23	122.50	123.82
7363	NYSE	GPC	Thu, Aug 19, 2021	122.42	123.76	121.80	122.50
7362	NYSE	GPC	Wed, Aug 18, 2021	123.15	125.29	123.00	123.48
7361	NYSE	GPC	Tue, Aug 17, 2021	125.00	125.00	122.30	123.67
7360	NYSE	GPC	Mon, Aug 16, 2021	124.20	126.07	123.11	125.93
7359	NYSE	GPC	Fri, Aug 13, 2021	125.25	125.33	124.27	124.64
7358	NYSE	GPC	Thu, Aug 12, 2021	125.92	126.03	124.59	125.27
7357	NYSE	GPC	Wed, Aug 11, 2021	124.78	125.92	123.98	125.74
7356	NYSE	GPC	Tue, Aug 10, 2021	123.77	125.28	123.60	124.77
7355	NYSE	GPC	Mon, Aug 9, 2021	123.74	124.43	123.32	123.97
7354	NYSE	GPC	Fri, Aug 6, 2021	125.41	125.77	123.71	124.28
7353	NYSE	GPC	Thu, Aug 5, 2021	125.59	126.22	123.29	124.19
7352	NYSE	GPC	Wed, Aug 4, 2021	127.22	127.66	124.88	124.89
7351	NYSE	GPC	Tue, Aug 3, 2021	127.16	128.63	126.00	128.16
7350	NYSE	GPC	Mon, Aug 2, 2021	127.87	128.94	126.05	126.46
7349	NYSE	GPC	Fri, Jul 30, 2021	127.51	128.50	126.38	126.92
7348	NYSE	GPC	Thu, Jul 29, 2021	127.04	128.31	126.51	127.92
7347	NYSE	GPC	Wed, Jul 28, 2021	129.04	129.27	126.00	126.05
7346	NYSE	GPC	Tue, Jul 27, 2021	127.97	129.10	127.10	128.88
7345	NYSE	GPC	Mon, Jul 26, 2021	128.65	129.93	127.84	128.71
7344	NYSE	GPC	Fri, Jul 23, 2021	127.31	129.58	126.77	129.09
7343	NYSE	GPC	Thu, Jul 22, 2021	132.15	132.15	126.00	126.37
7342	NYSE	GPC	Wed, Jul 21, 2021	128.95	129.95	128.53	129.17
7341	NYSE	GPC	Tue, Jul 20, 2021	126.45	129.31	125.40	128.33
7340	NYSE	GPC	Mon, Jul 19, 2021	126.05	126.66	124.62	125.63
7339	NYSE	GPC	Fri, Jul 16, 2021	129.65	129.89	127.38	127.61
7338	NYSE	GPC	Thu, Jul 15, 2021	128.05	129.61	128.05	129.01
7337	NYSE	GPC	Wed, Jul 14, 2021	128.15	128.88	127.35	128.79
7336	NYSE	GPC	Tue, Jul 13, 2021	128.77	129.22	127.47	127.66
7335	NYSE	GPC	Mon, Jul 12, 2021	128.76	130.00	128.02	129.50
7334	NYSE	GPC	Fri, Jul 9, 2021	129.11	129.75	128.19	129.52
7333	NYSE	GPC	Thu, Jul 8, 2021	126.85	128.55	126.47	127.15
7332	NYSE	GPC	Wed, Jul 7, 2021	126.82	129.20	126.68	128.62
7331	NYSE	GPC	Tue, Jul 6, 2021	128.92	129.16	126.39	127.44
7330	NYSE	GPC	Fri, Jul 2, 2021	128.66	129.39	128.17	129.06
7329	NYSE	GPC	Thu, Jul 1, 2021	126.99	128.46	126.54	128.31
7328	NYSE	GPC	Wed, Jun 30, 2021	126.60	127.21	125.84	126.47
7327	NYSE	GPC	Tue, Jun 29, 2021	126.31	127.57	126.31	126.71
7326	NYSE	GPC	Mon, Jun 28, 2021	127.24	127.29	125.15	125.51
7325	NYSE	GPC	Fri, Jun 25, 2021	126.50	127.92	126.50	127.65
7324	NYSE	GPC	Thu, Jun 24, 2021	126.01	126.62	125.25	126.16
7323	NYSE	GPC	Wed, Jun 23, 2021	125.24	126.22	124.40	125.32
7322	NYSE	GPC	Tue, Jun 22, 2021	124.52	125.52	123.09	124.95
7321	NYSE	GPC	Mon, Jun 21, 2021	122.43	124.71	122.07	124.42
7320	NYSE	GPC	Fri, Jun 18, 2021	120.85	121.48	120.07	121.12
7319	NYSE	GPC	Thu, Jun 17, 2021	125.92	126.06	121.85	122.88
7318	NYSE	GPC	Wed, Jun 16, 2021	126.92	127.38	125.65	125.85
7317	NYSE	GPC	Tue, Jun 15, 2021	127.21	127.35	126.01	127.27
7316	NYSE	GPC	Mon, Jun 14, 2021	128.60	128.73	126.81	127.61
7315	NYSE	GPC	Fri, Jun 11, 2021	128.25	129.30	128.05	129.03
7314	NYSE	GPC	Thu, Jun 10, 2021	129.29	129.60	127.61	127.71
7313	NYSE	GPC	Wed, Jun 9, 2021	129.09	129.69	128.06	128.39
7312	NYSE	GPC	Tue, Jun 8, 2021	127.31	129.72	127.31	129.42
7311	NYSE	GPC	Mon, Jun 7, 2021	130.17	130.19	127.61	127.87
7310	NYSE	GPC	Fri, Jun 4, 2021	129.56	129.96	128.33	129.95
7309	NYSE	GPC	Thu, Jun 3, 2021	129.54	130.01	128.35	129.16
7308	NYSE	GPC	Wed, Jun 2, 2021	132.51	132.51	130.52	130.01
7307	NYSE	GPC	Tue, Jun 1, 2021	132.00	133.08	131.39	132.09
7306	NYSE	GPC	Fri, May 28, 2021	130.55	131.77	130.11	131.12
7305	NYSE	GPC	Thu, May 27, 2021	132.04	132.49	130.37	130.46
7304	NYSE	GPC	Wed, May 26, 2021	130.68	131.52	129.63	130.85
7303	NYSE	GPC	Tue, May 25, 2021	131.25	131.83	129.77	129.98
7302	NYSE	GPC	Mon, May 24, 2021	132.00	132.17	131.00	131.40
7301	NYSE	GPC	Fri, May 21, 2021	130.94	133.31	130.94	131.43
7300	NYSE	GPC	Thu, May 20, 2021	129.66	131.10	128.72	130.81
7299	NYSE	GPC	Wed, May 19, 2021	129.55	130.30	128.44	129.64
7298	NYSE	GPC	Tue, May 18, 2021	132.43	133.00	131.06	131.18
7297	NYSE	GPC	Mon, May 17, 2021	131.98	133.34	131.40	132.35
7296	NYSE	GPC	Fri, May 14, 2021	131.23	132.24	130.14	131.96
7295	NYSE	GPC	Thu, May 13, 2021	127.88	131.46	127.82	130.95
7294	NYSE	GPC	Wed, May 12, 2021	131.13	131.56	127.34	127.47
7293	NYSE	GPC	Tue, May 11, 2021	132.86	133.54	130.71	131.24
7292	NYSE	GPC	Mon, May 10, 2021	134.31	135.93	133.50	133.60
7291	NYSE	GPC	Fri, May 7, 2021	131.39	133.97	130.89	133.46
7290	NYSE	GPC	Thu, May 6, 2021	132.61	132.87	131.15	132.38
7289	NYSE	GPC	Wed, May 5, 2021	130.24	132.40	129.56	131.65
7288	NYSE	GPC	Tue, May 4, 2021	127.76	130.35	127.01	130.26
7287	NYSE	GPC	Mon, May 3, 2021	125.95	128.46	125.71	127.25
7286	NYSE	GPC	Fri, Apr 30, 2021	125.68	125.74	124.52	124.97
7285	NYSE	GPC	Thu, Apr 29, 2021	125.33	127.44	125.33	125.74
7284	NYSE	GPC	Wed, Apr 28, 2021	123.59	124.75	122.89	124.69
7283	NYSE	GPC	Tue, Apr 27, 2021	122.67	123.35	121.59	123.16
7282	NYSE	GPC	Mon, Apr 26, 2021	123.01	123.23	121.46	122.21
7281	NYSE	GPC	Fri, Apr 23, 2021	120.71	122.94	119.52	122.33
7280	NYSE	GPC	Thu, Apr 22, 2021	120.95	123.22	118.59	119.36
7279	NYSE	GPC	Wed, Apr 21, 2021	119.92	121.92	118.92	121.24
7278	NYSE	GPC	Tue, Apr 20, 2021	119.53	120.00	118.57	119.25
7277	NYSE	GPC	Mon, Apr 19, 2021	119.68	119.98	118.86	119.40
7276	NYSE	GPC	Fri, Apr 16, 2021	119.38	120.56	118.99	120.02
7275	NYSE	GPC	Thu, Apr 15, 2021	118.16	118.53	117.46	118.45
7274	NYSE	GPC	Wed, Apr 14, 2021	115.66	118.16	115.66	117.66
7273	NYSE	GPC	Tue, Apr 13, 2021	116.67	116.75	115.19	115.99
7272	NYSE	GPC	Mon, Apr 12, 2021	117.50	118.02	116.82	117.75
7271	NYSE	GPC	Fri, Apr 9, 2021	116.46	116.97	115.32	116.89
7270	NYSE	GPC	Thu, Apr 8, 2021	116.15	116.57	115.27	115.72
7269	NYSE	GPC	Wed, Apr 7, 2021	117.15	117.82	116.15	116.68
7268	NYSE	GPC	Tue, Apr 6, 2021	117.10	118.13	116.50	117.47
7267	NYSE	GPC	Mon, Apr 5, 2021	117.50	118.26	116.39	117.23
7266	NYSE	GPC	Thu, Apr 1, 2021	115.97	116.67	115.19	116.62
7265	NYSE	GPC	Wed, Mar 31, 2021	116.57	117.15	115.22	115.59
7264	NYSE	GPC	Tue, Mar 30, 2021	117.26	117.86	116.66	117.57
7263	NYSE	GPC	Mon, Mar 29, 2021	117.50	118.51	116.80	117.16
7262	NYSE	GPC	Fri, Mar 26, 2021	117.69	118.62	116.95	118.55
7261	NYSE	GPC	Thu, Mar 25, 2021	115.20	117.18	113.64	117.03
7260	NYSE	GPC	Wed, Mar 24, 2021	114.75	116.38	114.74	114.81
7259	NYSE	GPC	Tue, Mar 23, 2021	114.28	116.50	114.08	114.78
7258	NYSE	GPC	Mon, Mar 22, 2021	116.84	116.89	114.46	115.33
7257	NYSE	GPC	Fri, Mar 19, 2021	115.66	118.00	114.02	117.31
7256	NYSE	GPC	Thu, Mar 18, 2021	114.64	117.53	114.50	115.94
7255	NYSE	GPC	Wed, Mar 17, 2021	115.02	116.15	114.40	114.62
7254	NYSE	GPC	Tue, Mar 16, 2021	115.33	115.33	113.08	114.45
7253	NYSE	GPC	Mon, Mar 15, 2021	114.14	116.06	112.96	115.98
7252	NYSE	GPC	Fri, Mar 12, 2021	114.86	115.72	113.96	114.59
7251	NYSE	GPC	Thu, Mar 11, 2021	114.43	115.47	113.33	113.57
7250	NYSE	GPC	Wed, Mar 10, 2021	113.94	115.75	112.79	115.16
7249	NYSE	GPC	Tue, Mar 9, 2021	116.66	117.00	113.46	113.49
7248	NYSE	GPC	Mon, Mar 8, 2021	113.43	118.84	112.64	116.87
7247	NYSE	GPC	Fri, Mar 5, 2021	108.74	113.17	108.15	112.75
7246	NYSE	GPC	Thu, Mar 4, 2021	109.10	110.92	105.85	107.59
7245	NYSE	GPC	Wed, Mar 3, 2021	109.55	112.71	109.28	109.47
7244	NYSE	GPC	Tue, Mar 2, 2021	108.11	109.92	106.56	109.19
7243	NYSE	GPC	Mon, Mar 1, 2021	106.39	109.14	106.16	108.31
7242	NYSE	GPC	Fri, Feb 26, 2021	106.20	107.07	104.87	105.35
7241	NYSE	GPC	Thu, Feb 25, 2021	106.31	107.12	104.84	105.39
7240	NYSE	GPC	Wed, Feb 24, 2021	104.85	107.06	104.36	106.31
7239	NYSE	GPC	Tue, Feb 23, 2021	105.00	106.38	104.24	104.85
7238	NYSE	GPC	Mon, Feb 22, 2021	101.46	105.05	101.43	104.57
7237	NYSE	GPC	Fri, Feb 19, 2021	101.77	102.90	100.33	102.36
7236	NYSE	GPC	Thu, Feb 18, 2021	98.24	101.66	98.24	101.08
7235	NYSE	GPC	Wed, Feb 17, 2021	101.25	101.40	98.23	98.94
7234	NYSE	GPC	Tue, Feb 16, 2021	100.08	102.63	99.69	101.92
7233	NYSE	GPC	Fri, Feb 12, 2021	99.62	101.23	98.66	99.32
7232	NYSE	GPC	Thu, Feb 11, 2021	103.11	103.23	100.40	100.53
7231	NYSE	GPC	Wed, Feb 10, 2021	104.13	104.29	102.43	103.11
7230	NYSE	GPC	Tue, Feb 9, 2021	103.65	104.28	102.97	103.66
7229	NYSE	GPC	Mon, Feb 8, 2021	102.00	103.63	101.74	103.58
7228	NYSE	GPC	Fri, Feb 5, 2021	101.00	101.74	100.18	101.65
7227	NYSE	GPC	Thu, Feb 4, 2021	99.00	100.46	98.40	100.41
7226	NYSE	GPC	Wed, Feb 3, 2021	96.96	98.92	96.43	98.42
7225	NYSE	GPC	Tue, Feb 2, 2021	95.18	98.00	94.87	97.47
7224	NYSE	GPC	Mon, Feb 1, 2021	94.15	95.45	93.66	94.69
7223	NYSE	GPC	Fri, Jan 29, 2021	96.74	97.58	93.62	93.88
7222	NYSE	GPC	Thu, Jan 28, 2021	99.65	100.33	96.87	96.95
7221	NYSE	GPC	Wed, Jan 27, 2021	100.07	100.49	96.20	98.80
7220	NYSE	GPC	Tue, Jan 26, 2021	101.49	102.05	100.00	101.50
7219	NYSE	GPC	Mon, Jan 25, 2021	101.48	102.26	100.00	101.20
7218	NYSE	GPC	Fri, Jan 22, 2021	101.29	101.90	100.27	101.64
7217	NYSE	GPC	Thu, Jan 21, 2021	99.92	102.50	99.92	102.22
7216	NYSE	GPC	Wed, Jan 20, 2021	99.26	100.73	98.25	100.01
7215	NYSE	GPC	Tue, Jan 19, 2021	102.33	102.72	99.10	99.55
7214	NYSE	GPC	Fri, Jan 15, 2021	104.84	104.85	101.69	102.15
7213	NYSE	GPC	Thu, Jan 14, 2021	106.38	106.84	104.92	104.95
7212	NYSE	GPC	Wed, Jan 13, 2021	107.80	108.19	105.45	105.89
7211	NYSE	GPC	Tue, Jan 12, 2021	104.87	108.55	104.41	108.30
7210	NYSE	GPC	Mon, Jan 11, 2021	102.48	105.62	102.14	105.11
7209	NYSE	GPC	Fri, Jan 8, 2021	104.07	104.17	102.17	103.34
7208	NYSE	GPC	Thu, Jan 7, 2021	103.51	103.99	102.03	103.74
7207	NYSE	GPC	Wed, Jan 6, 2021	99.49	103.65	98.90	103.31
7206	NYSE	GPC	Tue, Jan 5, 2021	98.41	99.85	97.68	99.35
7205	NYSE	GPC	Mon, Jan 4, 2021	101.08	101.08	97.28	98.44
7204	NYSE	GPC	Thu, Dec 31, 2020	99.64	100.53	99.05	100.43
7203	NYSE	GPC	Wed, Dec 30, 2020	99.05	100.43	98.80	99.61
7202	NYSE	GPC	Tue, Dec 29, 2020	100.04	100.54	98.50	98.79
7201	NYSE	GPC	Mon, Dec 28, 2020	100.28	101.48	99.83	100.04
7200	NYSE	GPC	Thu, Dec 24, 2020	99.80	99.87	98.39	99.36
7199	NYSE	GPC	Wed, Dec 23, 2020	98.97	100.33	98.55	99.40
7198	NYSE	GPC	Tue, Dec 22, 2020	97.15	99.06	96.99	98.64
7197	NYSE	GPC	Mon, Dec 21, 2020	95.77	97.55	94.09	97.36
7196	NYSE	GPC	Fri, Dec 18, 2020	97.04	97.93	96.32	97.53
7195	NYSE	GPC	Thu, Dec 17, 2020	96.99	97.87	96.06	96.95
7194	NYSE	GPC	Wed, Dec 16, 2020	96.73	97.69	95.98	96.50
7193	NYSE	GPC	Tue, Dec 15, 2020	96.21	96.90	95.06	96.59
7192	NYSE	GPC	Mon, Dec 14, 2020	97.86	98.90	95.79	95.82
7191	NYSE	GPC	Fri, Dec 11, 2020	96.69	97.79	96.20	97.06
7190	NYSE	GPC	Thu, Dec 10, 2020	97.75	98.05	96.17	97.04
7189	NYSE	GPC	Wed, Dec 9, 2020	96.90	98.02	96.20	97.95
7188	NYSE	GPC	Tue, Dec 8, 2020	97.70	98.16	96.44	96.65
7187	NYSE	GPC	Mon, Dec 7, 2020	97.73	98.44	97.24	98.25
7186	NYSE	GPC	Fri, Dec 4, 2020	97.19	98.30	97.14	98.25
7185	NYSE	GPC	Thu, Dec 3, 2020	96.01	97.72	95.80	97.26
7184	NYSE	GPC	Wed, Dec 2, 2020	97.94	99.00	96.67	96.19
7183	NYSE	GPC	Tue, Dec 1, 2020	99.70	102.61	98.94	101.67
7182	NYSE	GPC	Mon, Nov 30, 2020	98.01	98.49	96.55	98.37
7181	NYSE	GPC	Fri, Nov 27, 2020	98.85	99.20	97.60	98.36
7180	NYSE	GPC	Wed, Nov 25, 2020	100.49	100.71	98.20	98.95
7179	NYSE	GPC	Tue, Nov 24, 2020	98.68	101.53	97.71	101.16
7178	NYSE	GPC	Mon, Nov 23, 2020	97.66	98.26	96.37	97.12
7177	NYSE	GPC	Fri, Nov 20, 2020	98.00	98.07	96.41	96.96
7176	NYSE	GPC	Thu, Nov 19, 2020	98.14	98.40	96.48	98.00
7175	NYSE	GPC	Wed, Nov 18, 2020	98.60	100.65	98.51	98.65
7174	NYSE	GPC	Tue, Nov 17, 2020	98.34	98.75	96.35	98.48
7173	NYSE	GPC	Mon, Nov 16, 2020	100.68	100.77	98.14	99.57
7172	NYSE	GPC	Fri, Nov 13, 2020	96.93	99.35	96.73	99.03
7171	NYSE	GPC	Thu, Nov 12, 2020	97.21	97.50	95.25	95.93
7170	NYSE	GPC	Wed, Nov 11, 2020	100.37	100.93	97.52	97.64
7169	NYSE	GPC	Tue, Nov 10, 2020	98.73	101.19	98.48	99.82
7168	NYSE	GPC	Mon, Nov 9, 2020	100.25	104.44	98.32	98.49
7167	NYSE	GPC	Fri, Nov 6, 2020	96.59	96.70	94.55	94.67
7166	NYSE	GPC	Thu, Nov 5, 2020	95.98	98.12	95.97	96.22
7165	NYSE	GPC	Wed, Nov 4, 2020	98.00	98.28	94.77	94.81
7164	NYSE	GPC	Tue, Nov 3, 2020	94.83	98.70	94.76	98.15
7163	NYSE	GPC	Mon, Nov 2, 2020	92.13	93.54	91.69	93.52
7162	NYSE	GPC	Fri, Oct 30, 2020	90.13	90.78	88.99	90.43
7161	NYSE	GPC	Thu, Oct 29, 2020	90.00	91.85	89.64	90.31
7160	NYSE	GPC	Wed, Oct 28, 2020	92.15	92.83	89.42	89.69
7159	NYSE	GPC	Tue, Oct 27, 2020	95.50	95.93	93.71	93.87
7158	NYSE	GPC	Mon, Oct 26, 2020	97.74	97.81	94.33	95.43
7157	NYSE	GPC	Fri, Oct 23, 2020	97.63	99.18	97.10	98.78
7156	NYSE	GPC	Thu, Oct 22, 2020	100.49	101.95	95.74	96.78
7155	NYSE	GPC	Wed, Oct 21, 2020	102.40	103.33	101.64	102.02
7154	NYSE	GPC	Tue, Oct 20, 2020	101.33	103.59	101.22	101.85
7153	NYSE	GPC	Mon, Oct 19, 2020	101.08	102.54	100.49	100.61
7152	NYSE	GPC	Fri, Oct 16, 2020	101.34	101.77	100.67	100.92
7151	NYSE	GPC	Thu, Oct 15, 2020	100.08	101.90	99.72	101.28
7150	NYSE	GPC	Wed, Oct 14, 2020	100.01	101.58	100.01	100.93
7149	NYSE	GPC	Tue, Oct 13, 2020	99.72	100.42	99.28	99.90
7148	NYSE	GPC	Mon, Oct 12, 2020	100.28	100.99	99.80	100.23
7147	NYSE	GPC	Fri, Oct 9, 2020	101.58	102.32	100.30	100.39
7146	NYSE	GPC	Thu, Oct 8, 2020	99.15	101.20	98.80	101.15
7145	NYSE	GPC	Wed, Oct 7, 2020	97.58	99.43	97.58	98.75
7144	NYSE	GPC	Tue, Oct 6, 2020	97.53	99.12	96.20	96.52
7143	NYSE	GPC	Mon, Oct 5, 2020	96.93	97.83	96.30	97.40
7142	NYSE	GPC	Fri, Oct 2, 2020	93.50	96.19	93.50	95.85
7141	NYSE	GPC	Thu, Oct 1, 2020	95.69	96.61	94.22	94.97
7140	NYSE	GPC	Wed, Sep 30, 2020	95.15	96.00	94.28	95.17
7139	NYSE	GPC	Tue, Sep 29, 2020	95.94	95.94	94.61	94.74
7138	NYSE	GPC	Mon, Sep 28, 2020	95.32	96.33	94.83	95.74
7137	NYSE	GPC	Fri, Sep 25, 2020	93.34	94.94	92.82	94.10
7136	NYSE	GPC	Thu, Sep 24, 2020	94.65	95.80	93.53	93.94
7135	NYSE	GPC	Wed, Sep 23, 2020	97.02	97.02	94.47	94.67
7134	NYSE	GPC	Tue, Sep 22, 2020	96.86	98.11	95.96	96.43
7133	NYSE	GPC	Mon, Sep 21, 2020	100.60	100.93	96.03	96.55
7132	NYSE	GPC	Fri, Sep 18, 2020	101.08	103.21	100.95	102.06
7131	NYSE	GPC	Thu, Sep 17, 2020	100.54	102.48	99.99	101.83
7130	NYSE	GPC	Wed, Sep 16, 2020	102.34	102.42	100.46	101.36
7129	NYSE	GPC	Tue, Sep 15, 2020	103.43	104.39	101.52	101.84
7128	NYSE	GPC	Mon, Sep 14, 2020	104.27	104.27	102.36	103.02
7127	NYSE	GPC	Fri, Sep 11, 2020	99.11	100.79	98.88	100.56
7126	NYSE	GPC	Thu, Sep 10, 2020	99.98	100.39	98.07	98.77
7125	NYSE	GPC	Wed, Sep 9, 2020	98.06	100.37	97.61	99.67
7124	NYSE	GPC	Tue, Sep 8, 2020	96.57	98.75	95.79	97.56
7123	NYSE	GPC	Fri, Sep 4, 2020	97.57	98.11	95.82	97.47
7122	NYSE	GPC	Thu, Sep 3, 2020	98.75	98.75	96.19	96.84
7121	NYSE	GPC	Wed, Sep 2, 2020	95.23	99.45	95.23	98.50
7120	NYSE	GPC	Tue, Sep 1, 2020	93.92	96.01	93.14	95.66
7119	NYSE	GPC	Mon, Aug 31, 2020	95.92	96.00	93.69	94.44
7118	NYSE	GPC	Fri, Aug 28, 2020	93.94	94.89	93.40	94.88
7117	NYSE	GPC	Thu, Aug 27, 2020	94.37	94.84	93.21	93.65
7116	NYSE	GPC	Wed, Aug 26, 2020	94.20	95.15	93.80	94.37
7115	NYSE	GPC	Tue, Aug 25, 2020	95.45	95.61	93.84	94.50
7114	NYSE	GPC	Mon, Aug 24, 2020	93.94	95.53	93.65	94.99
7113	NYSE	GPC	Fri, Aug 21, 2020	92.21	93.52	91.72	93.28
7112	NYSE	GPC	Thu, Aug 20, 2020	92.13	92.95	91.95	92.22
7111	NYSE	GPC	Wed, Aug 19, 2020	93.64	93.94	92.78	93.04
7110	NYSE	GPC	Tue, Aug 18, 2020	94.12	94.67	93.48	93.56
7109	NYSE	GPC	Mon, Aug 17, 2020	95.00	95.27	93.96	94.22
7108	NYSE	GPC	Fri, Aug 14, 2020	94.27	95.28	94.20	94.56
7107	NYSE	GPC	Thu, Aug 13, 2020	95.95	96.15	93.84	94.36
7106	NYSE	GPC	Wed, Aug 12, 2020	95.96	97.05	95.36	96.87
7105	NYSE	GPC	Tue, Aug 11, 2020	95.07	96.57	94.76	95.27
7104	NYSE	GPC	Mon, Aug 10, 2020	92.77	94.25	92.34	94.07
7103	NYSE	GPC	Fri, Aug 7, 2020	91.84	92.79	91.54	92.75
7102	NYSE	GPC	Thu, Aug 6, 2020	92.13	92.80	91.37	92.23
7101	NYSE	GPC	Wed, Aug 5, 2020	92.30	92.75	91.69	92.43
7100	NYSE	GPC	Tue, Aug 4, 2020	90.57	91.23	90.21	91.19
7099	NYSE	GPC	Mon, Aug 3, 2020	90.73	91.43	90.14	90.86
7098	NYSE	GPC	Fri, Jul 31, 2020	90.69	91.70	89.37	90.15
7097	NYSE	GPC	Thu, Jul 30, 2020	90.40	92.28	87.89	90.48
7096	NYSE	GPC	Wed, Jul 29, 2020	89.34	91.76	89.34	91.65
7095	NYSE	GPC	Tue, Jul 28, 2020	89.83	90.25	88.37	89.20
7094	NYSE	GPC	Mon, Jul 27, 2020	88.07	89.90	87.04	89.43
7093	NYSE	GPC	Fri, Jul 24, 2020	88.44	89.98	88.05	88.64
7092	NYSE	GPC	Thu, Jul 23, 2020	88.54	89.50	88.09	88.46
7091	NYSE	GPC	Wed, Jul 22, 2020	87.49	89.34	87.16	89.10
7090	NYSE	GPC	Tue, Jul 21, 2020	87.07	88.93	87.07	87.63
7089	NYSE	GPC	Mon, Jul 20, 2020	87.21	87.58	86.10	87.03
7088	NYSE	GPC	Fri, Jul 17, 2020	89.25	89.25	87.47	87.86
7087	NYSE	GPC	Thu, Jul 16, 2020	87.88	88.79	87.71	88.64
7086	NYSE	GPC	Wed, Jul 15, 2020	87.73	88.53	86.65	88.26
7085	NYSE	GPC	Tue, Jul 14, 2020	84.45	86.37	84.09	86.17
7084	NYSE	GPC	Mon, Jul 13, 2020	86.12	87.33	84.98	85.13
7083	NYSE	GPC	Fri, Jul 10, 2020	84.94	85.73	83.88	85.58
7082	NYSE	GPC	Thu, Jul 9, 2020	85.69	85.97	83.67	84.45
7081	NYSE	GPC	Wed, Jul 8, 2020	86.91	87.21	85.25	86.14
7080	NYSE	GPC	Tue, Jul 7, 2020	86.40	87.60	86.31	86.84
7079	NYSE	GPC	Mon, Jul 6, 2020	88.21	88.56	86.64	87.45
7078	NYSE	GPC	Thu, Jul 2, 2020	87.48	88.98	86.09	86.84
7077	NYSE	GPC	Wed, Jul 1, 2020	86.84	87.42	85.78	85.90
7076	NYSE	GPC	Tue, Jun 30, 2020	86.70	87.44	85.60	86.96
7075	NYSE	GPC	Mon, Jun 29, 2020	84.95	87.34	84.30	87.02
7074	NYSE	GPC	Fri, Jun 26, 2020	84.88	85.53	83.32	83.66
7073	NYSE	GPC	Thu, Jun 25, 2020	84.07	85.45	83.29	85.06
7072	NYSE	GPC	Wed, Jun 24, 2020	87.39	87.59	83.88	84.67
7071	NYSE	GPC	Tue, Jun 23, 2020	88.72	89.43	87.49	88.44
7070	NYSE	GPC	Mon, Jun 22, 2020	87.37	88.67	85.68	87.75
7069	NYSE	GPC	Fri, Jun 19, 2020	89.95	90.97	87.31	87.58
7068	NYSE	GPC	Thu, Jun 18, 2020	87.72	89.32	87.72	88.24
7067	NYSE	GPC	Wed, Jun 17, 2020	88.49	89.56	87.39	88.69
7066	NYSE	GPC	Tue, Jun 16, 2020	89.13	89.65	86.57	88.58
7065	NYSE	GPC	Mon, Jun 15, 2020	82.88	86.66	82.06	85.62
7064	NYSE	GPC	Fri, Jun 12, 2020	86.33	86.83	83.72	85.59
7063	NYSE	GPC	Thu, Jun 11, 2020	85.12	86.03	83.13	83.59
7062	NYSE	GPC	Wed, Jun 10, 2020	91.87	92.20	88.49	88.51
7061	NYSE	GPC	Tue, Jun 9, 2020	91.91	92.21	90.82	91.66
7060	NYSE	GPC	Mon, Jun 8, 2020	92.71	95.33	92.30	93.52
7059	NYSE	GPC	Fri, Jun 5, 2020	94.11	95.46	91.70	92.28
7058	NYSE	GPC	Thu, Jun 4, 2020	87.34	90.28	86.13	90.24
7057	NYSE	GPC	Wed, Jun 3, 2020	86.04	89.34	85.34	88.35
7056	NYSE	GPC	Tue, Jun 2, 2020	85.75	85.94	84.23	84.87
7055	NYSE	GPC	Mon, Jun 1, 2020	83.51	85.35	83.11	84.78
7054	NYSE	GPC	Fri, May 29, 2020	83.41	84.71	82.49	83.41
7053	NYSE	GPC	Thu, May 28, 2020	87.52	87.90	84.14	84.31
7052	NYSE	GPC	Wed, May 27, 2020	84.10	87.37	84.10	87.29
7051	NYSE	GPC	Tue, May 26, 2020	79.75	83.09	79.47	82.34
7050	NYSE	GPC	Fri, May 22, 2020	77.09	77.45	76.24	77.22
7049	NYSE	GPC	Thu, May 21, 2020	76.74	77.62	75.41	77.15
7048	NYSE	GPC	Wed, May 20, 2020	77.09	78.34	76.88	77.22
7047	NYSE	GPC	Tue, May 19, 2020	77.25	78.73	76.14	76.40
7046	NYSE	GPC	Mon, May 18, 2020	76.00	78.25	75.86	77.31
7045	NYSE	GPC	Fri, May 15, 2020	70.16	73.50	69.33	73.12
7044	NYSE	GPC	Thu, May 14, 2020	69.25	71.00	67.12	71.00
7043	NYSE	GPC	Wed, May 13, 2020	73.71	73.71	70.00	70.63
7042	NYSE	GPC	Tue, May 12, 2020	76.05	76.29	74.17	74.17
7041	NYSE	GPC	Mon, May 11, 2020	75.73	76.65	73.74	75.99
7040	NYSE	GPC	Fri, May 8, 2020	75.02	76.66	74.82	76.44
7039	NYSE	GPC	Thu, May 7, 2020	73.78	75.86	73.51	73.72
7038	NYSE	GPC	Wed, May 6, 2020	74.99	76.11	70.79	72.61
7037	NYSE	GPC	Tue, May 5, 2020	76.34	77.18	74.84	75.00
7036	NYSE	GPC	Mon, May 4, 2020	74.65	75.93	74.06	75.63
7035	NYSE	GPC	Fri, May 1, 2020	77.28	77.69	74.60	75.19
7034	NYSE	GPC	Thu, Apr 30, 2020	80.90	81.04	78.29	79.28
7033	NYSE	GPC	Wed, Apr 29, 2020	81.00	83.25	80.38	82.11
7032	NYSE	GPC	Tue, Apr 28, 2020	79.06	80.76	78.72	79.22
7031	NYSE	GPC	Mon, Apr 27, 2020	75.70	78.16	75.27	77.53
7030	NYSE	GPC	Fri, Apr 24, 2020	73.74	75.58	73.23	75.03
7029	NYSE	GPC	Thu, Apr 23, 2020	73.87	74.97	72.68	73.10
7028	NYSE	GPC	Wed, Apr 22, 2020	72.47	73.42	71.41	72.90
7027	NYSE	GPC	Tue, Apr 21, 2020	71.22	72.14	70.56	71.04
7026	NYSE	GPC	Mon, Apr 20, 2020	73.57	75.42	72.65	73.18
7025	NYSE	GPC	Fri, Apr 17, 2020	76.03	78.01	73.74	74.65
7024	NYSE	GPC	Thu, Apr 16, 2020	71.17	73.95	70.65	73.48
7023	NYSE	GPC	Wed, Apr 15, 2020	71.21	72.41	69.45	71.52
7022	NYSE	GPC	Tue, Apr 14, 2020	72.61	74.48	72.09	74.17
7021	NYSE	GPC	Mon, Apr 13, 2020	71.41	71.52	68.62	71.29
7020	NYSE	GPC	Thu, Apr 9, 2020	74.87	76.22	70.89	71.67
7019	NYSE	GPC	Wed, Apr 8, 2020	70.89	73.58	69.54	73.25
7018	NYSE	GPC	Tue, Apr 7, 2020	71.26	72.81	68.15	69.36
7017	NYSE	GPC	Mon, Apr 6, 2020	61.67	67.65	61.67	67.10
7016	NYSE	GPC	Fri, Apr 3, 2020	61.15	61.99	57.87	58.26
7015	NYSE	GPC	Thu, Apr 2, 2020	61.99	64.74	59.50	61.40
7014	NYSE	GPC	Wed, Apr 1, 2020	63.60	64.43	61.91	62.74
7013	NYSE	GPC	Tue, Mar 31, 2020	65.46	68.04	64.59	67.33
7012	NYSE	GPC	Mon, Mar 30, 2020	64.46	67.20	63.41	66.08
7011	NYSE	GPC	Fri, Mar 27, 2020	65.21	66.87	63.28	64.50
7010	NYSE	GPC	Thu, Mar 26, 2020	65.05	69.26	63.49	68.64
7009	NYSE	GPC	Wed, Mar 25, 2020	60.94	68.78	59.90	64.78
7008	NYSE	GPC	Tue, Mar 24, 2020	52.62	61.26	52.31	60.81
7007	NYSE	GPC	Mon, Mar 23, 2020	55.23	55.45	49.68	50.29
7006	NYSE	GPC	Fri, Mar 20, 2020	65.16	65.29	55.02	55.35
7005	NYSE	GPC	Thu, Mar 19, 2020	65.51	66.32	62.33	64.31
7004	NYSE	GPC	Wed, Mar 18, 2020	72.10	73.27	60.90	66.35
7003	NYSE	GPC	Tue, Mar 17, 2020	72.05	76.86	70.50	76.85
7002	NYSE	GPC	Mon, Mar 16, 2020	70.76	74.60	70.00	70.95
7001	NYSE	GPC	Fri, Mar 13, 2020	81.26	81.88	75.68	79.27
7000	NYSE	GPC	Thu, Mar 12, 2020	78.66	82.59	75.22	78.45
6999	NYSE	GPC	Wed, Mar 11, 2020	83.55	85.45	82.70	83.90
6998	NYSE	GPC	Tue, Mar 10, 2020	83.08	85.99	81.50	85.92
6997	NYSE	GPC	Mon, Mar 9, 2020	78.55	81.93	77.36	80.15
6996	NYSE	GPC	Fri, Mar 6, 2020	83.35	84.86	80.78	82.85
6995	NYSE	GPC	Thu, Mar 5, 2020	85.92	87.00	84.37	85.65
6994	NYSE	GPC	Wed, Mar 4, 2020	87.67	89.37	85.67	88.46
6993	NYSE	GPC	Tue, Mar 3, 2020	88.39	89.70	85.16	86.36
6992	NYSE	GPC	Mon, Mar 2, 2020	87.61	89.08	84.63	89.04
6991	NYSE	GPC	Fri, Feb 28, 2020	84.68	87.34	84.41	87.24
6990	NYSE	GPC	Thu, Feb 27, 2020	88.95	90.90	86.70	86.71
6989	NYSE	GPC	Wed, Feb 26, 2020	93.10	94.79	90.12	90.18
6988	NYSE	GPC	Tue, Feb 25, 2020	95.90	95.90	91.98	92.04
6987	NYSE	GPC	Mon, Feb 24, 2020	94.21	96.79	93.45	95.72
6986	NYSE	GPC	Fri, Feb 21, 2020	99.02	99.39	96.00	96.21
6985	NYSE	GPC	Thu, Feb 20, 2020	98.68	99.93	98.00	99.61
6984	NYSE	GPC	Wed, Feb 19, 2020	100.00	102.00	98.51	99.35
6983	NYSE	GPC	Tue, Feb 18, 2020	96.34	97.71	95.91	96.76
6982	NYSE	GPC	Fri, Feb 14, 2020	96.98	96.98	95.68	96.47
6981	NYSE	GPC	Thu, Feb 13, 2020	96.01	96.97	95.69	96.96
6980	NYSE	GPC	Wed, Feb 12, 2020	96.07	96.77	95.71	96.55
6979	NYSE	GPC	Tue, Feb 11, 2020	95.21	96.07	94.84	95.71
6978	NYSE	GPC	Mon, Feb 10, 2020	95.34	95.56	94.43	95.14
6977	NYSE	GPC	Fri, Feb 7, 2020	95.57	95.84	94.92	95.38
6976	NYSE	GPC	Thu, Feb 6, 2020	98.60	98.68	95.72	96.15
6975	NYSE	GPC	Wed, Feb 5, 2020	96.16	98.25	96.12	98.02
6974	NYSE	GPC	Tue, Feb 4, 2020	95.94	97.16	95.36	95.39
6973	NYSE	GPC	Mon, Feb 3, 2020	94.17	95.54	93.88	94.30
6972	NYSE	GPC	Fri, Jan 31, 2020	96.69	96.91	93.47	93.57
6971	NYSE	GPC	Thu, Jan 30, 2020	96.16	97.03	95.55	96.88
6970	NYSE	GPC	Wed, Jan 29, 2020	96.87	97.93	96.59	97.16
6969	NYSE	GPC	Tue, Jan 28, 2020	96.88	97.22	96.01	96.58
6968	NYSE	GPC	Mon, Jan 27, 2020	96.96	97.05	95.68	96.16
6967	NYSE	GPC	Fri, Jan 24, 2020	100.28	100.40	97.69	98.07
6966	NYSE	GPC	Thu, Jan 23, 2020	99.67	100.36	98.90	100.17
6965	NYSE	GPC	Wed, Jan 22, 2020	101.74	102.08	99.95	100.21
6964	NYSE	GPC	Tue, Jan 21, 2020	102.09	102.30	101.04	101.42
6963	NYSE	GPC	Fri, Jan 17, 2020	102.00	102.84	101.14	102.80
6962	NYSE	GPC	Thu, Jan 16, 2020	99.80	101.59	99.55	101.58
6961	NYSE	GPC	Wed, Jan 15, 2020	99.99	100.75	98.90	99.30
6960	NYSE	GPC	Tue, Jan 14, 2020	99.51	100.16	99.19	100.00
6959	NYSE	GPC	Mon, Jan 13, 2020	98.80	99.85	97.87	99.70
6958	NYSE	GPC	Fri, Jan 10, 2020	101.20	101.24	98.58	98.90
6957	NYSE	GPC	Thu, Jan 9, 2020	101.59	101.77	100.14	100.81
6956	NYSE	GPC	Wed, Jan 8, 2020	101.71	102.57	101.37	101.42
6955	NYSE	GPC	Tue, Jan 7, 2020	101.72	103.00	100.77	101.71
6954	NYSE	GPC	Mon, Jan 6, 2020	103.42	103.76	101.68	102.10
6953	NYSE	GPC	Fri, Jan 3, 2020	104.56	104.88	103.06	104.31
6952	NYSE	GPC	Thu, Jan 2, 2020	106.60	106.84	104.81	105.81
6951	NYSE	GPC	Tue, Dec 31, 2019	105.79	106.40	105.71	106.23
6950	NYSE	GPC	Mon, Dec 30, 2019	106.53	106.62	105.70	106.02
6949	NYSE	GPC	Fri, Dec 27, 2019	106.34	106.63	105.52	106.24
6948	NYSE	GPC	Thu, Dec 26, 2019	105.83	106.00	105.02	106.00
6947	NYSE	GPC	Tue, Dec 24, 2019	106.43	106.72	105.38	105.52
6946	NYSE	GPC	Mon, Dec 23, 2019	106.48	106.84	105.51	106.53
6945	NYSE	GPC	Fri, Dec 20, 2019	105.55	106.66	105.18	105.99
6944	NYSE	GPC	Thu, Dec 19, 2019	106.30	106.30	104.75	105.19
6943	NYSE	GPC	Wed, Dec 18, 2019	106.21	106.38	105.24	106.00
6942	NYSE	GPC	Tue, Dec 17, 2019	105.58	107.08	105.49	105.89
6941	NYSE	GPC	Mon, Dec 16, 2019	105.97	106.37	105.12	105.35
6940	NYSE	GPC	Fri, Dec 13, 2019	105.74	105.84	104.08	105.16
6939	NYSE	GPC	Thu, Dec 12, 2019	104.29	105.89	104.03	105.73
6938	NYSE	GPC	Wed, Dec 11, 2019	103.85	104.29	103.21	104.25
6937	NYSE	GPC	Tue, Dec 10, 2019	104.07	104.60	103.59	103.65
6936	NYSE	GPC	Mon, Dec 9, 2019	103.70	104.11	103.18	103.88
6935	NYSE	GPC	Fri, Dec 6, 2019	103.77	104.25	103.59	103.70
6934	NYSE	GPC	Thu, Dec 5, 2019	103.53	103.93	102.41	102.98
6933	NYSE	GPC	Wed, Dec 4, 2019	102.91	104.45	102.91	103.01
6932	NYSE	GPC	Tue, Dec 3, 2019	103.37	103.44	102.58	102.71
6931	NYSE	GPC	Mon, Dec 2, 2019	104.49	105.37	104.17	104.72
6930	NYSE	GPC	Fri, Nov 29, 2019	105.06	105.20	104.17	104.37
6929	NYSE	GPC	Wed, Nov 27, 2019	104.58	105.27	104.45	105.21
6928	NYSE	GPC	Tue, Nov 26, 2019	104.23	104.57	103.50	104.45
6927	NYSE	GPC	Mon, Nov 25, 2019	104.03	104.26	103.25	103.98
6926	NYSE	GPC	Fri, Nov 22, 2019	102.88	103.72	102.37	103.71
6925	NYSE	GPC	Thu, Nov 21, 2019	103.79	103.94	102.48	102.56
6924	NYSE	GPC	Wed, Nov 20, 2019	104.41	104.61	102.75	103.31
6923	NYSE	GPC	Tue, Nov 19, 2019	104.98	105.37	104.30	104.57
6922	NYSE	GPC	Mon, Nov 18, 2019	104.74	105.50	104.31	105.39
6921	NYSE	GPC	Fri, Nov 15, 2019	104.43	104.91	103.86	104.83
6920	NYSE	GPC	Thu, Nov 14, 2019	103.70	104.43	103.33	103.83
6919	NYSE	GPC	Wed, Nov 13, 2019	104.37	104.65	103.28	104.35
6918	NYSE	GPC	Tue, Nov 12, 2019	105.70	105.72	104.50	104.70
6917	NYSE	GPC	Mon, Nov 11, 2019	105.55	106.50	105.01	106.10
6916	NYSE	GPC	Fri, Nov 8, 2019	106.13	106.30	105.35	106.15
6915	NYSE	GPC	Thu, Nov 7, 2019	108.24	108.58	106.20	106.42
6914	NYSE	GPC	Wed, Nov 6, 2019	107.40	107.76	106.65	107.74
6913	NYSE	GPC	Tue, Nov 5, 2019	106.35	107.66	106.34	107.24
6912	NYSE	GPC	Mon, Nov 4, 2019	105.15	106.60	104.93	106.39
6911	NYSE	GPC	Fri, Nov 1, 2019	103.56	105.00	103.03	104.71
6910	NYSE	GPC	Thu, Oct 31, 2019	103.13	103.26	101.53	102.58
6909	NYSE	GPC	Wed, Oct 30, 2019	102.99	103.44	102.50	103.19
6908	NYSE	GPC	Tue, Oct 29, 2019	103.38	104.12	102.85	103.26
6907	NYSE	GPC	Mon, Oct 28, 2019	103.02	103.98	102.91	103.66
6906	NYSE	GPC	Fri, Oct 25, 2019	102.55	103.47	101.75	102.51
6905	NYSE	GPC	Thu, Oct 24, 2019	104.42	104.63	103.58	104.05
6904	NYSE	GPC	Wed, Oct 23, 2019	103.23	104.41	102.39	104.24
6903	NYSE	GPC	Tue, Oct 22, 2019	101.87	103.73	101.42	103.31
6902	NYSE	GPC	Mon, Oct 21, 2019	101.48	102.22	101.41	101.86
6901	NYSE	GPC	Fri, Oct 18, 2019	98.93	101.55	98.40	101.35
6900	NYSE	GPC	Thu, Oct 17, 2019	97.89	100.91	97.83	98.93
6899	NYSE	GPC	Wed, Oct 16, 2019	97.70	98.61	97.47	97.73
6898	NYSE	GPC	Tue, Oct 15, 2019	96.89	98.56	96.72	97.94
6897	NYSE	GPC	Mon, Oct 14, 2019	96.60	97.40	96.24	96.82
6896	NYSE	GPC	Fri, Oct 11, 2019	95.87	97.95	95.81	96.88
6895	NYSE	GPC	Thu, Oct 10, 2019	93.34	94.78	93.22	94.52
6894	NYSE	GPC	Wed, Oct 9, 2019	93.38	93.59	92.63	93.23
6893	NYSE	GPC	Tue, Oct 8, 2019	93.68	93.72	92.41	92.55
6892	NYSE	GPC	Mon, Oct 7, 2019	95.63	95.63	94.54	94.54
6891	NYSE	GPC	Fri, Oct 4, 2019	94.76	96.12	94.19	95.94
6890	NYSE	GPC	Thu, Oct 3, 2019	94.11	94.65	92.88	94.62
6889	NYSE	GPC	Wed, Oct 2, 2019	96.64	96.69	93.70	94.36
6888	NYSE	GPC	Tue, Oct 1, 2019	99.76	100.07	97.22	97.22
6887	NYSE	GPC	Mon, Sep 30, 2019	99.14	99.98	98.69	99.59
6886	NYSE	GPC	Fri, Sep 27, 2019	98.27	98.93	97.84	98.93
6885	NYSE	GPC	Thu, Sep 26, 2019	97.71	97.71	96.25	97.43
6884	NYSE	GPC	Wed, Sep 25, 2019	96.44	97.85	96.05	97.72
6883	NYSE	GPC	Tue, Sep 24, 2019	98.00	98.41	95.90	96.05
6882	NYSE	GPC	Mon, Sep 23, 2019	97.20	98.24	97.07	97.77
6881	NYSE	GPC	Fri, Sep 20, 2019	97.43	98.60	97.26	97.50
6880	NYSE	GPC	Thu, Sep 19, 2019	98.25	98.25	96.79	97.02
6879	NYSE	GPC	Wed, Sep 18, 2019	97.88	98.23	97.19	98.07
6878	NYSE	GPC	Tue, Sep 17, 2019	97.71	98.09	97.00	97.99
6877	NYSE	GPC	Mon, Sep 16, 2019	98.02	98.77	97.41	97.89
6876	NYSE	GPC	Fri, Sep 13, 2019	98.36	99.13	98.02	98.68
6875	NYSE	GPC	Thu, Sep 12, 2019	98.55	98.94	97.33	97.52
6874	NYSE	GPC	Wed, Sep 11, 2019	96.99	98.06	96.06	98.05
6873	NYSE	GPC	Tue, Sep 10, 2019	95.52	97.18	95.11	97.18
6872	NYSE	GPC	Mon, Sep 9, 2019	94.62	95.58	94.45	95.34
6871	NYSE	GPC	Fri, Sep 6, 2019	93.65	94.50	92.57	94.33
6870	NYSE	GPC	Thu, Sep 5, 2019	91.57	93.76	91.41	93.56
6869	NYSE	GPC	Wed, Sep 4, 2019	90.99	91.77	90.99	90.83
6868	NYSE	GPC	Tue, Sep 3, 2019	90.06	90.97	89.62	90.80
6867	NYSE	GPC	Fri, Aug 30, 2019	90.26	90.92	89.90	90.29
6866	NYSE	GPC	Thu, Aug 29, 2019	89.59	90.14	89.11	89.59
6865	NYSE	GPC	Wed, Aug 28, 2019	87.52	89.07	87.52	88.60
6864	NYSE	GPC	Tue, Aug 27, 2019	88.29	89.03	87.74	87.85
6863	NYSE	GPC	Mon, Aug 26, 2019	88.45	88.46	87.26	87.82
6862	NYSE	GPC	Fri, Aug 23, 2019	89.37	89.91	87.34	87.73
6861	NYSE	GPC	Thu, Aug 22, 2019	90.21	90.50	89.32	89.81
6860	NYSE	GPC	Wed, Aug 21, 2019	90.52	90.72	89.08	89.84
6859	NYSE	GPC	Tue, Aug 20, 2019	90.05	90.22	89.31	89.55
6858	NYSE	GPC	Mon, Aug 19, 2019	91.00	91.00	90.15	90.35
6857	NYSE	GPC	Fri, Aug 16, 2019	89.57	90.15	89.22	89.79
6856	NYSE	GPC	Thu, Aug 15, 2019	89.13	89.50	87.92	88.85
6855	NYSE	GPC	Wed, Aug 14, 2019	89.83	90.15	88.84	88.92
6854	NYSE	GPC	Tue, Aug 13, 2019	88.81	91.97	88.62	91.12
6853	NYSE	GPC	Mon, Aug 12, 2019	90.81	91.22	89.24	89.26
6852	NYSE	GPC	Fri, Aug 9, 2019	92.04	92.15	90.26	91.43
6851	NYSE	GPC	Thu, Aug 8, 2019	90.87	92.00	90.70	91.91
6850	NYSE	GPC	Wed, Aug 7, 2019	90.49	91.00	89.66	90.53
6849	NYSE	GPC	Tue, Aug 6, 2019	90.59	91.91	89.47	91.72
6848	NYSE	GPC	Mon, Aug 5, 2019	91.29	91.29	89.25	90.08
6847	NYSE	GPC	Fri, Aug 2, 2019	94.28	94.58	92.15	92.20
6846	NYSE	GPC	Thu, Aug 1, 2019	97.00	97.22	94.00	94.53
6845	NYSE	GPC	Wed, Jul 31, 2019	97.89	98.45	96.49	97.12
6844	NYSE	GPC	Tue, Jul 30, 2019	98.20	98.36	97.51	97.93
6843	NYSE	GPC	Mon, Jul 29, 2019	97.90	98.55	97.60	98.35
6842	NYSE	GPC	Fri, Jul 26, 2019	97.64	98.30	97.35	97.91
6841	NYSE	GPC	Thu, Jul 25, 2019	97.30	98.03	96.93	97.47
6840	NYSE	GPC	Wed, Jul 24, 2019	97.08	98.05	96.50	97.30
6839	NYSE	GPC	Tue, Jul 23, 2019	95.97	97.12	95.10	97.00
6838	NYSE	GPC	Mon, Jul 22, 2019	95.18	96.19	94.69	95.80
6837	NYSE	GPC	Fri, Jul 19, 2019	97.41	97.73	95.10	95.18
6836	NYSE	GPC	Thu, Jul 18, 2019	100.00	100.27	96.54	97.61
6835	NYSE	GPC	Wed, Jul 17, 2019	104.95	105.52	101.97	102.22
6834	NYSE	GPC	Tue, Jul 16, 2019	105.25	105.77	104.73	105.35
6833	NYSE	GPC	Mon, Jul 15, 2019	105.40	105.68	104.08	104.81
6832	NYSE	GPC	Fri, Jul 12, 2019	104.10	105.41	104.10	105.41
6831	NYSE	GPC	Thu, Jul 11, 2019	104.29	104.41	103.62	103.90
6830	NYSE	GPC	Wed, Jul 10, 2019	104.36	104.82	104.00	104.19
6829	NYSE	GPC	Tue, Jul 9, 2019	104.87	104.99	103.92	104.16
6828	NYSE	GPC	Mon, Jul 8, 2019	105.34	105.93	105.02	105.13
6827	NYSE	GPC	Fri, Jul 5, 2019	105.90	106.09	104.90	105.60
6826	NYSE	GPC	Wed, Jul 3, 2019	104.84	106.17	104.82	106.15
6825	NYSE	GPC	Tue, Jul 2, 2019	104.81	104.88	103.50	104.65
6824	NYSE	GPC	Mon, Jul 1, 2019	104.36	105.13	103.79	104.61
6823	NYSE	GPC	Fri, Jun 28, 2019	103.15	103.90	102.74	103.58
6822	NYSE	GPC	Thu, Jun 27, 2019	102.00	103.02	101.87	102.84
6821	NYSE	GPC	Wed, Jun 26, 2019	103.26	103.59	101.93	101.95
6820	NYSE	GPC	Tue, Jun 25, 2019	103.85	103.85	102.74	103.37
6819	NYSE	GPC	Mon, Jun 24, 2019	103.79	104.35	103.20	103.95
6818	NYSE	GPC	Fri, Jun 21, 2019	104.38	104.45	103.31	103.98
6817	NYSE	GPC	Thu, Jun 20, 2019	103.41	103.94	102.76	103.79
6816	NYSE	GPC	Wed, Jun 19, 2019	102.94	103.28	101.41	102.79
6815	NYSE	GPC	Tue, Jun 18, 2019	102.67	103.32	102.67	102.92
6814	NYSE	GPC	Mon, Jun 17, 2019	103.09	103.49	102.19	102.39
6813	NYSE	GPC	Fri, Jun 14, 2019	103.25	103.25	102.12	102.93
6812	NYSE	GPC	Thu, Jun 13, 2019	102.77	103.43	102.30	102.85
6811	NYSE	GPC	Wed, Jun 12, 2019	103.11	103.47	102.27	102.44
6810	NYSE	GPC	Tue, Jun 11, 2019	102.52	102.97	102.20	102.90
6809	NYSE	GPC	Mon, Jun 10, 2019	102.57	103.31	101.38	101.97
6808	NYSE	GPC	Fri, Jun 7, 2019	101.16	103.14	100.86	102.29
6807	NYSE	GPC	Thu, Jun 6, 2019	100.73	101.22	100.33	100.65
6806	NYSE	GPC	Wed, Jun 5, 2019	101.50	101.54	100.22	100.46
6805	NYSE	GPC	Tue, Jun 4, 2019	99.81	100.93	99.54	100.88
6804	NYSE	GPC	Mon, Jun 3, 2019	99.06	100.06	98.52	99.22
6803	NYSE	GPC	Fri, May 31, 2019	97.87	98.98	97.70	98.90
6802	NYSE	GPC	Thu, May 30, 2019	98.08	98.93	97.76	98.90
6801	NYSE	GPC	Wed, May 29, 2019	97.27	97.94	96.72	97.80
6800	NYSE	GPC	Tue, May 28, 2019	98.77	99.03	97.21	97.21
6799	NYSE	GPC	Fri, May 24, 2019	98.68	98.86	97.48	98.59
6798	NYSE	GPC	Thu, May 23, 2019	99.59	99.72	97.85	98.24
6797	NYSE	GPC	Wed, May 22, 2019	99.84	100.78	99.50	100.02
6796	NYSE	GPC	Tue, May 21, 2019	98.53	100.21	98.35	99.81
6795	NYSE	GPC	Mon, May 20, 2019	97.78	98.56	97.40	98.31
6794	NYSE	GPC	Fri, May 17, 2019	96.74	98.17	96.74	98.09
6793	NYSE	GPC	Thu, May 16, 2019	96.72	98.13	96.28	97.55
6792	NYSE	GPC	Wed, May 15, 2019	96.19	96.49	95.21	96.42
6791	NYSE	GPC	Tue, May 14, 2019	97.03	97.54	96.38	96.76
6790	NYSE	GPC	Mon, May 13, 2019	97.38	97.57	96.61	97.03
6789	NYSE	GPC	Fri, May 10, 2019	98.40	99.00	96.89	98.63
6788	NYSE	GPC	Thu, May 9, 2019	97.90	98.69	97.18	98.52
6787	NYSE	GPC	Wed, May 8, 2019	99.01	99.04	97.81	98.52
6786	NYSE	GPC	Tue, May 7, 2019	100.70	101.22	98.34	99.09
6785	NYSE	GPC	Mon, May 6, 2019	100.79	101.67	100.35	101.36
6784	NYSE	GPC	Fri, May 3, 2019	102.53	102.82	101.22	102.12
6783	NYSE	GPC	Thu, May 2, 2019	100.30	103.31	99.66	102.00
6782	NYSE	GPC	Wed, May 1, 2019	102.56	102.58	100.38	100.45
6781	NYSE	GPC	Tue, Apr 30, 2019	102.42	102.58	101.73	102.54
6780	NYSE	GPC	Mon, Apr 29, 2019	103.41	103.73	102.55	102.56
6779	NYSE	GPC	Fri, Apr 26, 2019	103.80	103.93	102.95	103.58
6778	NYSE	GPC	Thu, Apr 25, 2019	104.18	104.18	102.53	103.57
6777	NYSE	GPC	Wed, Apr 24, 2019	105.32	105.60	103.69	104.54
6776	NYSE	GPC	Tue, Apr 23, 2019	103.55	105.65	102.34	105.23
6775	NYSE	GPC	Mon, Apr 22, 2019	105.03	105.23	102.69	103.65
6774	NYSE	GPC	Thu, Apr 18, 2019	111.80	112.00	105.03	105.45
6773	NYSE	GPC	Wed, Apr 17, 2019	113.67	113.67	112.52	112.58
6772	NYSE	GPC	Tue, Apr 16, 2019	113.28	113.39	112.62	113.08
6771	NYSE	GPC	Mon, Apr 15, 2019	113.00	113.18	112.38	112.74
6770	NYSE	GPC	Fri, Apr 12, 2019	113.00	113.03	112.00	112.81
6769	NYSE	GPC	Thu, Apr 11, 2019	113.04	113.04	112.41	112.58
6768	NYSE	GPC	Wed, Apr 10, 2019	113.24	113.42	112.10	112.77
6767	NYSE	GPC	Tue, Apr 9, 2019	114.00	114.00	112.77	113.07
6766	NYSE	GPC	Mon, Apr 8, 2019	114.77	114.81	113.86	114.41
6765	NYSE	GPC	Fri, Apr 5, 2019	113.76	115.20	113.60	115.14
6764	NYSE	GPC	Thu, Apr 4, 2019	112.99	113.61	112.60	113.58
6763	NYSE	GPC	Wed, Apr 3, 2019	112.70	113.05	112.25	112.60
6762	NYSE	GPC	Tue, Apr 2, 2019	112.78	113.07	112.16	112.49
6761	NYSE	GPC	Mon, Apr 1, 2019	112.68	113.21	112.17	113.10
6760	NYSE	GPC	Fri, Mar 29, 2019	111.40	112.16	111.09	112.03
6759	NYSE	GPC	Thu, Mar 28, 2019	110.00	111.04	109.86	111.00
6758	NYSE	GPC	Wed, Mar 27, 2019	109.41	109.88	108.88	109.52
6757	NYSE	GPC	Tue, Mar 26, 2019	108.91	109.37	108.48	109.18
6756	NYSE	GPC	Mon, Mar 25, 2019	107.45	108.90	107.06	108.09
6755	NYSE	GPC	Fri, Mar 22, 2019	108.49	109.33	107.43	107.48
6754	NYSE	GPC	Thu, Mar 21, 2019	107.19	109.39	106.93	109.10
6753	NYSE	GPC	Wed, Mar 20, 2019	106.88	108.16	106.88	107.25
6752	NYSE	GPC	Tue, Mar 19, 2019	107.56	108.10	106.74	107.21
6751	NYSE	GPC	Mon, Mar 18, 2019	107.18	107.94	106.87	107.31
6750	NYSE	GPC	Fri, Mar 15, 2019	106.80	107.63	106.35	107.05
6749	NYSE	GPC	Thu, Mar 14, 2019	106.83	107.33	106.26	107.10
6748	NYSE	GPC	Wed, Mar 13, 2019	107.06	107.59	106.74	107.17
6747	NYSE	GPC	Tue, Mar 12, 2019	106.67	107.26	106.41	106.72
6746	NYSE	GPC	Mon, Mar 11, 2019	105.90	106.48	105.66	106.36
6745	NYSE	GPC	Fri, Mar 8, 2019	106.45	106.85	105.57	105.94
6744	NYSE	GPC	Thu, Mar 7, 2019	106.91	107.18	106.23	106.85
6743	NYSE	GPC	Wed, Mar 6, 2019	108.66	108.66	107.58	107.03
6742	NYSE	GPC	Tue, Mar 5, 2019	108.86	109.17	108.05	108.33
6741	NYSE	GPC	Mon, Mar 4, 2019	109.50	109.92	107.66	108.51
6740	NYSE	GPC	Fri, Mar 1, 2019	109.46	109.48	107.93	109.15
6739	NYSE	GPC	Thu, Feb 28, 2019	109.04	109.29	108.12	108.78
6738	NYSE	GPC	Wed, Feb 27, 2019	109.53	109.99	108.34	109.16
6737	NYSE	GPC	Tue, Feb 26, 2019	110.58	111.26	109.67	109.80
6736	NYSE	GPC	Mon, Feb 25, 2019	111.36	112.18	109.55	109.64
6735	NYSE	GPC	Fri, Feb 22, 2019	110.34	110.81	109.97	110.81
6734	NYSE	GPC	Thu, Feb 21, 2019	108.82	110.30	108.29	109.90
6733	NYSE	GPC	Wed, Feb 20, 2019	109.54	109.56	108.18	109.11
6732	NYSE	GPC	Tue, Feb 19, 2019	107.70	109.79	107.32	109.18
6731	NYSE	GPC	Fri, Feb 15, 2019	106.44	107.60	106.01	107.59
6730	NYSE	GPC	Thu, Feb 14, 2019	105.58	106.06	105.30	105.69
6729	NYSE	GPC	Wed, Feb 13, 2019	105.75	106.12	105.38	105.96
6728	NYSE	GPC	Tue, Feb 12, 2019	104.26	105.63	103.95	105.55
6727	NYSE	GPC	Mon, Feb 11, 2019	103.17	103.66	102.83	103.61
6726	NYSE	GPC	Fri, Feb 8, 2019	102.39	102.92	102.39	102.84
6725	NYSE	GPC	Thu, Feb 7, 2019	102.46	103.32	101.56	102.87
6724	NYSE	GPC	Wed, Feb 6, 2019	102.60	102.87	102.09	102.53
6723	NYSE	GPC	Tue, Feb 5, 2019	102.00	102.57	100.80	102.57
6722	NYSE	GPC	Mon, Feb 4, 2019	100.77	101.68	99.27	101.39
6721	NYSE	GPC	Fri, Feb 1, 2019	99.79	100.92	99.34	100.88
6720	NYSE	GPC	Thu, Jan 31, 2019	99.29	99.91	98.74	99.82
6719	NYSE	GPC	Wed, Jan 30, 2019	98.58	99.50	98.15	99.43
6718	NYSE	GPC	Tue, Jan 29, 2019	97.05	98.37	96.55	98.32
6717	NYSE	GPC	Mon, Jan 28, 2019	96.29	96.93	95.65	96.91
6716	NYSE	GPC	Fri, Jan 25, 2019	96.34	96.91	95.86	96.80
6715	NYSE	GPC	Thu, Jan 24, 2019	96.83	96.83	94.86	95.54
6714	NYSE	GPC	Wed, Jan 23, 2019	96.98	97.39	96.02	96.86
6713	NYSE	GPC	Tue, Jan 22, 2019	97.16	97.67	95.95	96.79
6712	NYSE	GPC	Fri, Jan 18, 2019	97.41	97.98	96.42	97.93
6711	NYSE	GPC	Thu, Jan 17, 2019	95.70	97.08	95.42	97.06
6710	NYSE	GPC	Wed, Jan 16, 2019	96.15	96.56	95.71	96.05
6709	NYSE	GPC	Tue, Jan 15, 2019	95.19	96.84	95.16	96.68
6708	NYSE	GPC	Mon, Jan 14, 2019	95.49	96.09	94.85	95.27
6707	NYSE	GPC	Fri, Jan 11, 2019	96.79	97.06	95.69	96.16
6706	NYSE	GPC	Thu, Jan 10, 2019	95.87	97.17	95.51	97.06
6705	NYSE	GPC	Wed, Jan 9, 2019	96.00	96.85	95.50	96.21
6704	NYSE	GPC	Tue, Jan 8, 2019	95.31	95.97	94.12	95.15
6703	NYSE	GPC	Mon, Jan 7, 2019	93.76	95.34	93.56	94.62
6702	NYSE	GPC	Fri, Jan 4, 2019	93.99	94.69	93.39	93.79
6701	NYSE	GPC	Thu, Jan 3, 2019	94.42	94.89	92.97	93.28
6700	NYSE	GPC	Wed, Jan 2, 2019	95.09	95.79	94.40	94.79
6699	NYSE	GPC	Mon, Dec 31, 2018	95.90	96.37	95.09	96.02
6698	NYSE	GPC	Fri, Dec 28, 2018	95.60	96.65	94.64	95.51
6697	NYSE	GPC	Thu, Dec 27, 2018	93.91	95.20	92.36	95.20
6696	NYSE	GPC	Wed, Dec 26, 2018	92.32	94.83	91.16	94.81
6695	NYSE	GPC	Mon, Dec 24, 2018	92.90	93.46	91.04	91.85
6694	NYSE	GPC	Fri, Dec 21, 2018	93.65	95.28	93.07	93.21
6693	NYSE	GPC	Thu, Dec 20, 2018	94.33	94.93	92.80	93.80
6692	NYSE	GPC	Wed, Dec 19, 2018	96.51	98.00	94.25	94.79
6691	NYSE	GPC	Tue, Dec 18, 2018	96.93	97.91	95.42	96.21
6690	NYSE	GPC	Mon, Dec 17, 2018	98.76	98.84	95.92	96.50
6689	NYSE	GPC	Fri, Dec 14, 2018	99.73	100.42	98.34	98.90
6688	NYSE	GPC	Thu, Dec 13, 2018	100.00	100.70	99.16	100.11
6687	NYSE	GPC	Wed, Dec 12, 2018	100.14	100.80	99.94	100.11
6686	NYSE	GPC	Tue, Dec 11, 2018	100.05	100.51	98.54	99.11
6685	NYSE	GPC	Mon, Dec 10, 2018	99.73	99.73	97.40	99.32
6684	NYSE	GPC	Fri, Dec 7, 2018	100.87	101.83	99.25	99.54
6683	NYSE	GPC	Thu, Dec 6, 2018	102.12	102.21	97.88	101.05
6682	NYSE	GPC	Tue, Dec 4, 2018	104.62	105.89	102.96	102.52
6681	NYSE	GPC	Mon, Dec 3, 2018	104.23	104.46	102.24	104.20
6680	NYSE	GPC	Fri, Nov 30, 2018	103.09	103.80	102.78	103.71
6679	NYSE	GPC	Thu, Nov 29, 2018	103.41	103.69	102.60	103.09
6678	NYSE	GPC	Wed, Nov 28, 2018	102.10	103.88	102.02	103.88
6677	NYSE	GPC	Tue, Nov 27, 2018	101.28	102.03	100.85	102.01
6676	NYSE	GPC	Mon, Nov 26, 2018	100.81	101.39	99.79	101.19
6675	NYSE	GPC	Fri, Nov 23, 2018	99.50	100.27	98.99	99.72
6674	NYSE	GPC	Wed, Nov 21, 2018	100.28	100.59	99.38	100.01
6673	NYSE	GPC	Tue, Nov 20, 2018	101.06	101.35	99.22	99.52
6672	NYSE	GPC	Mon, Nov 19, 2018	101.73	102.38	100.79	101.66
6671	NYSE	GPC	Fri, Nov 16, 2018	101.01	102.61	101.00	102.41
6670	NYSE	GPC	Thu, Nov 15, 2018	101.16	101.72	99.25	101.59
6669	NYSE	GPC	Wed, Nov 14, 2018	101.82	102.99	101.22	101.87
6668	NYSE	GPC	Tue, Nov 13, 2018	100.83	102.51	100.37	101.41
6667	NYSE	GPC	Mon, Nov 12, 2018	100.82	101.47	100.13	100.29
6666	NYSE	GPC	Fri, Nov 9, 2018	100.85	101.51	100.26	100.61
6665	NYSE	GPC	Thu, Nov 8, 2018	100.03	101.80	100.03	101.08
6664	NYSE	GPC	Wed, Nov 7, 2018	98.80	100.50	98.26	100.46
6663	NYSE	GPC	Tue, Nov 6, 2018	97.99	99.04	97.96	98.56
6662	NYSE	GPC	Mon, Nov 5, 2018	96.72	98.70	96.48	98.08
6661	NYSE	GPC	Fri, Nov 2, 2018	98.82	99.88	96.41	97.02
6660	NYSE	GPC	Thu, Nov 1, 2018	97.93	98.53	97.39	97.83
6659	NYSE	GPC	Wed, Oct 31, 2018	98.73	99.00	97.79	97.92
6658	NYSE	GPC	Tue, Oct 30, 2018	97.18	98.92	97.18	98.33
6657	NYSE	GPC	Mon, Oct 29, 2018	99.44	100.98	98.79	99.75
6656	NYSE	GPC	Fri, Oct 26, 2018	99.96	100.10	97.72	98.56
6655	NYSE	GPC	Thu, Oct 25, 2018	99.98	101.92	99.75	100.60
6654	NYSE	GPC	Wed, Oct 24, 2018	100.33	101.78	99.37	99.56
6653	NYSE	GPC	Tue, Oct 23, 2018	99.78	101.19	98.90	100.57
6652	NYSE	GPC	Mon, Oct 22, 2018	101.38	101.60	99.28	100.79
6651	NYSE	GPC	Fri, Oct 19, 2018	101.18	102.76	100.59	101.34
6650	NYSE	GPC	Thu, Oct 18, 2018	95.15	101.11	93.62	100.82
6649	NYSE	GPC	Wed, Oct 17, 2018	96.86	96.87	93.84	95.14
6648	NYSE	GPC	Tue, Oct 16, 2018	96.70	97.28	95.61	97.06
6647	NYSE	GPC	Mon, Oct 15, 2018	94.93	97.14	94.62	96.25
6646	NYSE	GPC	Fri, Oct 12, 2018	96.13	96.31	94.24	94.85
6645	NYSE	GPC	Thu, Oct 11, 2018	96.70	97.31	94.73	94.75
6644	NYSE	GPC	Wed, Oct 10, 2018	97.95	98.80	96.55	96.64
6643	NYSE	GPC	Tue, Oct 9, 2018	99.81	100.00	98.00	98.08
6642	NYSE	GPC	Mon, Oct 8, 2018	98.69	99.93	98.56	99.74
6641	NYSE	GPC	Fri, Oct 5, 2018	97.62	99.30	97.62	99.23
6640	NYSE	GPC	Thu, Oct 4, 2018	97.98	97.98	97.22	97.75
6639	NYSE	GPC	Wed, Oct 3, 2018	100.33	100.62	97.96	97.96
6638	NYSE	GPC	Tue, Oct 2, 2018	99.10	100.45	98.90	100.07
6637	NYSE	GPC	Mon, Oct 1, 2018	99.60	99.78	99.04	99.28
6636	NYSE	GPC	Fri, Sep 28, 2018	99.25	99.77	99.04	99.40
6635	NYSE	GPC	Thu, Sep 27, 2018	99.38	100.17	98.89	99.45
6634	NYSE	GPC	Wed, Sep 26, 2018	99.20	100.15	98.88	99.46
6633	NYSE	GPC	Tue, Sep 25, 2018	99.68	99.68	98.73	98.77
6632	NYSE	GPC	Mon, Sep 24, 2018	101.00	101.00	99.39	99.39
6631	NYSE	GPC	Fri, Sep 21, 2018	101.79	102.19	100.91	101.14
6630	NYSE	GPC	Thu, Sep 20, 2018	101.23	101.75	100.42	101.51
6629	NYSE	GPC	Wed, Sep 19, 2018	101.58	101.69	100.82	101.03
6628	NYSE	GPC	Tue, Sep 18, 2018	100.26	101.36	99.96	101.31
6627	NYSE	GPC	Mon, Sep 17, 2018	101.78	101.83	100.53	100.68
6626	NYSE	GPC	Fri, Sep 14, 2018	101.70	102.10	101.35	101.90
6625	NYSE	GPC	Thu, Sep 13, 2018	101.95	101.99	101.25	101.63
6624	NYSE	GPC	Wed, Sep 12, 2018	102.01	102.49	101.43	101.70
6623	NYSE	GPC	Tue, Sep 11, 2018	101.59	102.44	101.26	101.98
6622	NYSE	GPC	Mon, Sep 10, 2018	101.93	102.44	101.59	101.80
6621	NYSE	GPC	Fri, Sep 7, 2018	101.03	101.77	100.71	101.39
6620	NYSE	GPC	Thu, Sep 6, 2018	100.65	101.50	100.65	101.24
6619	NYSE	GPC	Wed, Sep 5, 2018	100.12	101.25	100.12	100.39
6618	NYSE	GPC	Tue, Sep 4, 2018	99.66	100.25	99.23	100.19
6617	NYSE	GPC	Fri, Aug 31, 2018	99.05	99.92	98.86	99.85
6616	NYSE	GPC	Thu, Aug 30, 2018	99.88	100.26	98.72	99.08
6615	NYSE	GPC	Wed, Aug 29, 2018	99.67	100.31	98.73	100.12
6614	NYSE	GPC	Tue, Aug 28, 2018	99.76	100.24	99.49	99.61
6613	NYSE	GPC	Mon, Aug 27, 2018	99.62	100.03	99.22	99.84
6612	NYSE	GPC	Fri, Aug 24, 2018	99.64	99.83	98.68	99.13
6611	NYSE	GPC	Thu, Aug 23, 2018	99.43	99.71	98.99	99.59
6610	NYSE	GPC	Wed, Aug 22, 2018	99.82	100.20	99.15	99.28
6609	NYSE	GPC	Tue, Aug 21, 2018	99.56	99.98	99.29	99.78
6608	NYSE	GPC	Mon, Aug 20, 2018	98.94	99.62	98.94	99.48
6607	NYSE	GPC	Fri, Aug 17, 2018	98.60	99.09	98.29	98.89
6606	NYSE	GPC	Thu, Aug 16, 2018	98.68	99.10	98.14	98.46
6605	NYSE	GPC	Wed, Aug 15, 2018	97.71	98.42	96.93	98.10
6604	NYSE	GPC	Tue, Aug 14, 2018	97.16	98.61	97.14	98.27
6603	NYSE	GPC	Mon, Aug 13, 2018	98.03	98.17	96.53	96.58
6602	NYSE	GPC	Fri, Aug 10, 2018	98.81	99.14	97.93	98.03
6601	NYSE	GPC	Thu, Aug 9, 2018	99.57	99.84	99.27	99.37
6600	NYSE	GPC	Wed, Aug 8, 2018	99.11	99.48	98.86	99.33
6599	NYSE	GPC	Tue, Aug 7, 2018	98.69	99.62	98.57	99.30
6598	NYSE	GPC	Mon, Aug 6, 2018	97.77	98.49	97.55	98.38
6597	NYSE	GPC	Fri, Aug 3, 2018	98.01	98.79	97.30	98.04
6596	NYSE	GPC	Thu, Aug 2, 2018	96.91	98.06	96.77	97.83
6595	NYSE	GPC	Wed, Aug 1, 2018	97.08	97.44	96.73	97.15
6594	NYSE	GPC	Tue, Jul 31, 2018	96.75	97.53	95.82	97.31
6593	NYSE	GPC	Mon, Jul 30, 2018	96.55	97.34	96.32	96.51
6592	NYSE	GPC	Fri, Jul 27, 2018	97.46	98.03	96.50	96.69
6591	NYSE	GPC	Thu, Jul 26, 2018	97.35	98.29	97.29	97.61
6590	NYSE	GPC	Wed, Jul 25, 2018	97.76	97.84	95.69	97.00
6589	NYSE	GPC	Tue, Jul 24, 2018	99.01	99.56	97.30	97.88
6588	NYSE	GPC	Mon, Jul 23, 2018	98.02	98.87	97.90	98.57
6587	NYSE	GPC	Fri, Jul 20, 2018	97.50	98.73	97.09	98.06
6586	NYSE	GPC	Thu, Jul 19, 2018	95.03	97.71	93.53	97.30
6585	NYSE	GPC	Wed, Jul 18, 2018	94.31	94.86	93.21	94.63
6584	NYSE	GPC	Tue, Jul 17, 2018	93.20	94.30	92.46	94.18
6583	NYSE	GPC	Mon, Jul 16, 2018	93.56	93.85	92.78	93.24
6582	NYSE	GPC	Fri, Jul 13, 2018	92.63	93.67	92.60	93.25
6581	NYSE	GPC	Thu, Jul 12, 2018	92.74	92.98	91.85	92.42
6580	NYSE	GPC	Wed, Jul 11, 2018	92.93	93.15	91.80	92.06
6579	NYSE	GPC	Tue, Jul 10, 2018	92.79	93.49	92.47	93.42
6578	NYSE	GPC	Mon, Jul 9, 2018	91.05	93.64	91.05	92.74
6577	NYSE	GPC	Fri, Jul 6, 2018	91.16	91.42	90.57	90.74
6576	NYSE	GPC	Thu, Jul 5, 2018	91.29	91.39	90.38	91.38
6575	NYSE	GPC	Tue, Jul 3, 2018	91.33	91.76	90.57	90.72
6574	NYSE	GPC	Mon, Jul 2, 2018	91.36	91.44	90.37	91.01
6573	NYSE	GPC	Fri, Jun 29, 2018	91.92	92.79	91.79	91.79
6572	NYSE	GPC	Thu, Jun 28, 2018	91.82	92.09	91.14	91.73
6571	NYSE	GPC	Wed, Jun 27, 2018	92.89	93.57	91.82	91.91
6570	NYSE	GPC	Tue, Jun 26, 2018	92.43	92.80	92.01	92.56
6569	NYSE	GPC	Mon, Jun 25, 2018	92.72	93.00	91.58	92.25
6568	NYSE	GPC	Fri, Jun 22, 2018	93.48	93.80	92.80	93.04
6567	NYSE	GPC	Thu, Jun 21, 2018	93.78	93.82	92.40	92.59
6566	NYSE	GPC	Wed, Jun 20, 2018	94.09	94.55	93.12	94.07
6565	NYSE	GPC	Tue, Jun 19, 2018	93.62	94.08	93.21	93.90
6564	NYSE	GPC	Mon, Jun 18, 2018	94.40	94.98	94.01	94.31
6563	NYSE	GPC	Fri, Jun 15, 2018	93.98	95.19	93.42	95.07
6562	NYSE	GPC	Thu, Jun 14, 2018	94.64	94.85	94.00	94.07
6561	NYSE	GPC	Wed, Jun 13, 2018	95.25	95.35	94.14	94.36
6560	NYSE	GPC	Tue, Jun 12, 2018	95.49	95.49	94.80	95.07
6559	NYSE	GPC	Mon, Jun 11, 2018	94.61	95.52	94.42	95.32
6558	NYSE	GPC	Fri, Jun 8, 2018	94.31	94.67	93.84	94.62
6557	NYSE	GPC	Thu, Jun 7, 2018	93.58	94.82	93.52	94.42
6556	NYSE	GPC	Wed, Jun 6, 2018	93.53	94.23	93.35	93.41
6555	NYSE	GPC	Tue, Jun 5, 2018	92.87	93.62	92.71	93.30
6554	NYSE	GPC	Mon, Jun 4, 2018	91.75	93.26	91.50	92.96
6553	NYSE	GPC	Fri, Jun 1, 2018	91.03	92.20	90.70	91.47
6552	NYSE	GPC	Thu, May 31, 2018	91.58	91.58	90.20	90.79
6551	NYSE	GPC	Wed, May 30, 2018	90.72	92.26	90.38	91.69
6550	NYSE	GPC	Tue, May 29, 2018	90.95	91.27	89.87	90.36
6549	NYSE	GPC	Fri, May 25, 2018	91.62	92.06	91.21	91.48
6548	NYSE	GPC	Thu, May 24, 2018	90.92	91.94	90.10	91.75
6547	NYSE	GPC	Wed, May 23, 2018	91.37	91.68	90.55	91.14
6546	NYSE	GPC	Tue, May 22, 2018	94.07	94.82	91.66	91.78
6545	NYSE	GPC	Mon, May 21, 2018	92.92	93.70	92.43	93.52
6544	NYSE	GPC	Fri, May 18, 2018	92.78	93.16	92.01	92.37
6543	NYSE	GPC	Thu, May 17, 2018	92.36	92.92	92.20	92.67
6542	NYSE	GPC	Wed, May 16, 2018	91.95	92.86	91.95	92.45
6541	NYSE	GPC	Tue, May 15, 2018	91.45	91.78	91.19	91.68
6540	NYSE	GPC	Mon, May 14, 2018	91.39	92.08	91.03	91.75
6539	NYSE	GPC	Fri, May 11, 2018	90.44	91.70	89.95	91.38
6538	NYSE	GPC	Thu, May 10, 2018	90.30	90.78	90.01	90.57
6537	NYSE	GPC	Wed, May 9, 2018	90.08	90.41	88.92	90.19
6536	NYSE	GPC	Tue, May 8, 2018	90.16	90.30	89.22	89.78
6535	NYSE	GPC	Mon, May 7, 2018	89.93	90.19	89.16	89.80
6534	NYSE	GPC	Fri, May 4, 2018	88.36	90.34	87.96	89.92
6533	NYSE	GPC	Thu, May 3, 2018	88.17	88.95	87.56	88.62
6532	NYSE	GPC	Wed, May 2, 2018	88.88	89.18	87.49	87.94
6531	NYSE	GPC	Tue, May 1, 2018	88.23	89.00	87.35	88.68
6530	NYSE	GPC	Mon, Apr 30, 2018	91.21	91.25	88.07	88.32
6529	NYSE	GPC	Fri, Apr 27, 2018	88.91	91.09	88.90	90.93
6528	NYSE	GPC	Thu, Apr 26, 2018	89.19	90.51	88.65	88.99
6527	NYSE	GPC	Wed, Apr 25, 2018	88.17	89.45	87.99	88.82
6526	NYSE	GPC	Tue, Apr 24, 2018	88.93	90.33	88.06	88.40
6525	NYSE	GPC	Mon, Apr 23, 2018	87.64	88.99	87.40	88.79
6524	NYSE	GPC	Fri, Apr 20, 2018	88.15	88.65	86.89	87.75
6523	NYSE	GPC	Thu, Apr 19, 2018	88.88	90.32	87.02	88.14
6522	NYSE	GPC	Wed, Apr 18, 2018	91.23	91.97	90.78	91.36
6521	NYSE	GPC	Tue, Apr 17, 2018	90.82	91.21	90.29	90.74
6520	NYSE	GPC	Mon, Apr 16, 2018	89.84	90.82	89.32	90.66
6519	NYSE	GPC	Fri, Apr 13, 2018	92.30	92.75	89.19	89.52
6518	NYSE	GPC	Thu, Apr 12, 2018	89.96	90.68	89.83	90.13
6517	NYSE	GPC	Wed, Apr 11, 2018	89.71	90.16	89.03	89.66
6516	NYSE	GPC	Tue, Apr 10, 2018	89.58	91.01	89.41	90.37
6515	NYSE	GPC	Mon, Apr 9, 2018	89.49	90.04	88.69	88.81
6514	NYSE	GPC	Fri, Apr 6, 2018	90.28	90.96	88.15	89.26
6513	NYSE	GPC	Thu, Apr 5, 2018	90.05	91.10	89.17	90.66
6512	NYSE	GPC	Wed, Apr 4, 2018	87.29	89.94	87.28	89.73
6511	NYSE	GPC	Tue, Apr 3, 2018	87.24	88.22	86.78	88.13
6510	NYSE	GPC	Mon, Apr 2, 2018	89.40	89.79	85.80	86.76
6509	NYSE	GPC	Thu, Mar 29, 2018	89.17	90.42	89.08	89.84
6508	NYSE	GPC	Wed, Mar 28, 2018	89.01	89.94	88.24	88.68
6507	NYSE	GPC	Tue, Mar 27, 2018	88.77	89.88	88.18	88.60
6506	NYSE	GPC	Mon, Mar 26, 2018	87.45	88.84	87.20	88.61
6505	NYSE	GPC	Fri, Mar 23, 2018	88.20	88.72	86.45	86.52
6504	NYSE	GPC	Thu, Mar 22, 2018	89.94	90.27	87.89	87.98
6503	NYSE	GPC	Wed, Mar 21, 2018	90.87	91.32	90.45	90.48
6502	NYSE	GPC	Tue, Mar 20, 2018	90.84	91.23	90.00	90.78
6501	NYSE	GPC	Mon, Mar 19, 2018	90.77	91.65	90.00	90.49
6500	NYSE	GPC	Fri, Mar 16, 2018	90.43	91.48	89.92	90.78
6499	NYSE	GPC	Thu, Mar 15, 2018	90.56	91.01	89.94	90.25
6498	NYSE	GPC	Wed, Mar 14, 2018	92.04	92.18	90.18	90.38
6497	NYSE	GPC	Tue, Mar 13, 2018	92.74	93.01	91.43	91.73
6496	NYSE	GPC	Mon, Mar 12, 2018	92.62	93.14	91.62	92.37
6495	NYSE	GPC	Fri, Mar 9, 2018	91.16	92.66	90.45	92.62
6494	NYSE	GPC	Thu, Mar 8, 2018	91.29	91.33	90.28	90.52
6493	NYSE	GPC	Wed, Mar 7, 2018	91.62	92.18	90.90	90.94
6492	NYSE	GPC	Tue, Mar 6, 2018	91.96	92.64	91.11	92.53
6491	NYSE	GPC	Mon, Mar 5, 2018	90.38	92.19	90.06	91.78
6490	NYSE	GPC	Fri, Mar 2, 2018	90.90	91.28	90.16	90.86
6489	NYSE	GPC	Thu, Mar 1, 2018	91.73	92.62	90.50	91.41
6488	NYSE	GPC	Wed, Feb 28, 2018	92.88	93.54	91.82	91.84
6487	NYSE	GPC	Tue, Feb 27, 2018	95.13	95.21	92.56	92.56
6486	NYSE	GPC	Mon, Feb 26, 2018	94.71	95.03	93.85	94.87
6485	NYSE	GPC	Fri, Feb 23, 2018	93.33	94.60	92.67	94.53
6484	NYSE	GPC	Thu, Feb 22, 2018	93.54	94.83	92.45	92.93
6483	NYSE	GPC	Wed, Feb 21, 2018	94.40	94.79	92.50	93.34
6482	NYSE	GPC	Tue, Feb 20, 2018	96.56	96.89	94.40	94.67
6481	NYSE	GPC	Fri, Feb 16, 2018	100.49	101.08	99.10	99.83
6480	NYSE	GPC	Thu, Feb 15, 2018	99.50	100.92	98.57	100.91
6479	NYSE	GPC	Wed, Feb 14, 2018	96.30	99.32	96.03	98.95
6478	NYSE	GPC	Tue, Feb 13, 2018	97.79	98.15	96.08	96.73
6477	NYSE	GPC	Mon, Feb 12, 2018	98.09	98.63	96.52	97.72
6476	NYSE	GPC	Fri, Feb 9, 2018	97.12	98.04	92.82	97.05
6475	NYSE	GPC	Thu, Feb 8, 2018	99.33	100.44	96.28	96.31
6474	NYSE	GPC	Wed, Feb 7, 2018	99.96	101.83	99.17	99.27
6473	NYSE	GPC	Tue, Feb 6, 2018	98.28	100.63	96.91	100.06
6472	NYSE	GPC	Mon, Feb 5, 2018	101.39	102.87	99.66	99.67
6471	NYSE	GPC	Fri, Feb 2, 2018	102.99	104.14	101.90	102.19
6470	NYSE	GPC	Thu, Feb 1, 2018	103.38	104.31	102.78	103.21
6469	NYSE	GPC	Wed, Jan 31, 2018	105.37	105.88	103.22	104.07
6468	NYSE	GPC	Tue, Jan 30, 2018	106.69	106.91	104.86	105.19
6467	NYSE	GPC	Mon, Jan 29, 2018	107.58	107.75	106.82	107.01
6466	NYSE	GPC	Fri, Jan 26, 2018	106.54	107.63	106.02	107.58
6465	NYSE	GPC	Thu, Jan 25, 2018	105.94	106.81	105.26	106.31
6464	NYSE	GPC	Wed, Jan 24, 2018	105.00	106.75	104.34	106.63
6463	NYSE	GPC	Tue, Jan 23, 2018	103.89	104.90	103.63	104.73
6462	NYSE	GPC	Mon, Jan 22, 2018	104.25	104.25	102.99	104.13
6461	NYSE	GPC	Fri, Jan 19, 2018	103.14	104.45	103.14	104.14
6460	NYSE	GPC	Thu, Jan 18, 2018	103.75	103.83	102.15	102.93
6459	NYSE	GPC	Wed, Jan 17, 2018	103.09	103.80	102.82	103.48
6458	NYSE	GPC	Tue, Jan 16, 2018	104.04	104.88	102.70	102.80
6457	NYSE	GPC	Fri, Jan 12, 2018	101.95	103.39	101.63	103.28
6456	NYSE	GPC	Thu, Jan 11, 2018	99.39	101.97	98.93	101.90
6455	NYSE	GPC	Wed, Jan 10, 2018	98.40	99.64	98.29	99.40
6454	NYSE	GPC	Tue, Jan 9, 2018	98.15	99.30	98.15	98.95
6453	NYSE	GPC	Mon, Jan 8, 2018	97.74	98.56	97.50	97.98
6452	NYSE	GPC	Fri, Jan 5, 2018	97.58	97.73	96.19	97.50
6451	NYSE	GPC	Thu, Jan 4, 2018	97.67	98.44	96.96	97.41
6450	NYSE	GPC	Wed, Jan 3, 2018	96.77	97.48	96.48	97.30
6449	NYSE	GPC	Tue, Jan 2, 2018	95.54	97.13	95.54	96.58
6448	NYSE	GPC	Fri, Dec 29, 2017	95.40	95.93	94.98	95.01
6447	NYSE	GPC	Thu, Dec 28, 2017	95.67	95.85	94.43	95.48
6446	NYSE	GPC	Wed, Dec 27, 2017	95.46	95.76	95.13	95.67
6445	NYSE	GPC	Tue, Dec 26, 2017	94.95	95.96	94.86	95.39
6444	NYSE	GPC	Fri, Dec 22, 2017	94.94	95.54	94.55	95.11
6443	NYSE	GPC	Thu, Dec 21, 2017	93.58	94.58	93.29	94.53
6442	NYSE	GPC	Wed, Dec 20, 2017	93.56	93.71	92.78	93.22
6441	NYSE	GPC	Tue, Dec 19, 2017	93.83	93.97	93.01	93.01
6440	NYSE	GPC	Mon, Dec 18, 2017	92.87	93.72	92.44	93.44
6439	NYSE	GPC	Fri, Dec 15, 2017	92.45	93.40	91.58	91.98
6438	NYSE	GPC	Thu, Dec 14, 2017	93.20	93.33	91.43	91.48
6437	NYSE	GPC	Wed, Dec 13, 2017	92.58	93.81	92.58	93.26
6436	NYSE	GPC	Tue, Dec 12, 2017	93.74	93.96	92.33	92.73
6435	NYSE	GPC	Mon, Dec 11, 2017	94.59	94.64	92.99	93.49
6434	NYSE	GPC	Fri, Dec 8, 2017	94.17	94.97	93.73	94.85
6433	NYSE	GPC	Thu, Dec 7, 2017	92.87	94.32	92.87	93.80
6432	NYSE	GPC	Wed, Dec 6, 2017	94.23	94.55	93.41	93.05
6431	NYSE	GPC	Tue, Dec 5, 2017	94.75	95.24	93.40	93.95
6430	NYSE	GPC	Mon, Dec 4, 2017	93.35	94.17	93.28	93.96
6429	NYSE	GPC	Fri, Dec 1, 2017	93.09	93.33	90.97	92.86
6428	NYSE	GPC	Thu, Nov 30, 2017	91.53	93.18	91.31	92.97
6427	NYSE	GPC	Wed, Nov 29, 2017	89.47	91.87	89.47	91.50
6426	NYSE	GPC	Tue, Nov 28, 2017	87.65	89.41	87.65	89.34
6425	NYSE	GPC	Mon, Nov 27, 2017	86.96	87.74	86.92	87.62
6424	NYSE	GPC	Fri, Nov 24, 2017	86.93	87.04	86.41	86.84
6423	NYSE	GPC	Wed, Nov 22, 2017	85.95	87.23	85.92	86.91
6422	NYSE	GPC	Tue, Nov 21, 2017	86.60	86.60	85.27	85.95
6421	NYSE	GPC	Mon, Nov 20, 2017	86.13	86.59	85.90	86.26
6420	NYSE	GPC	Fri, Nov 17, 2017	85.95	86.80	85.80	86.13
6419	NYSE	GPC	Thu, Nov 16, 2017	85.22	86.06	84.71	85.99
6418	NYSE	GPC	Wed, Nov 15, 2017	85.41	88.32	84.83	85.00
6417	NYSE	GPC	Tue, Nov 14, 2017	86.06	87.38	85.78	86.01
6416	NYSE	GPC	Mon, Nov 13, 2017	85.06	86.00	84.83	85.29
6415	NYSE	GPC	Fri, Nov 10, 2017	85.06	86.36	85.00	85.45
6414	NYSE	GPC	Thu, Nov 9, 2017	85.68	86.31	85.20	85.56
6413	NYSE	GPC	Wed, Nov 8, 2017	86.66	86.80	85.83	86.02
6412	NYSE	GPC	Tue, Nov 7, 2017	87.18	87.81	86.05	86.43
6411	NYSE	GPC	Mon, Nov 6, 2017	88.03	88.04	86.99	87.26
6410	NYSE	GPC	Fri, Nov 3, 2017	88.55	88.70	87.76	87.80
6409	NYSE	GPC	Thu, Nov 2, 2017	87.36	88.78	86.45	88.53
6408	NYSE	GPC	Wed, Nov 1, 2017	88.80	88.80	87.37	87.43
6407	NYSE	GPC	Tue, Oct 31, 2017	88.16	88.72	87.82	88.23
6406	NYSE	GPC	Mon, Oct 30, 2017	88.20	88.59	87.66	88.04
6405	NYSE	GPC	Fri, Oct 27, 2017	89.10	89.21	87.95	88.35
6404	NYSE	GPC	Thu, Oct 26, 2017	88.45	90.03	87.33	89.40
6403	NYSE	GPC	Wed, Oct 25, 2017	89.02	89.16	88.06	88.46
6402	NYSE	GPC	Tue, Oct 24, 2017	89.39	90.33	88.83	88.91
6401	NYSE	GPC	Mon, Oct 23, 2017	88.69	89.87	88.31	89.27
6400	NYSE	GPC	Fri, Oct 20, 2017	89.64	89.64	88.14	88.63
6399	NYSE	GPC	Thu, Oct 19, 2017	92.33	92.49	88.12	89.71
6398	NYSE	GPC	Wed, Oct 18, 2017	97.42	98.63	97.09	98.04
6397	NYSE	GPC	Tue, Oct 17, 2017	96.26	97.02	96.15	96.86
6396	NYSE	GPC	Mon, Oct 16, 2017	95.87	96.14	95.39	96.01
6395	NYSE	GPC	Fri, Oct 13, 2017	95.88	96.50	95.51	95.86
6394	NYSE	GPC	Thu, Oct 12, 2017	95.43	96.19	94.81	95.86
6393	NYSE	GPC	Wed, Oct 11, 2017	95.61	95.98	95.20	95.50
6392	NYSE	GPC	Tue, Oct 10, 2017	95.31	95.98	95.16	95.52
6391	NYSE	GPC	Mon, Oct 9, 2017	95.76	95.84	95.10	95.18
6390	NYSE	GPC	Fri, Oct 6, 2017	95.43	95.85	95.25	95.55
6389	NYSE	GPC	Thu, Oct 5, 2017	95.31	95.80	95.00	95.79
6388	NYSE	GPC	Wed, Oct 4, 2017	95.75	95.77	95.08	95.49
6387	NYSE	GPC	Tue, Oct 3, 2017	96.37	96.54	95.36	95.95
6386	NYSE	GPC	Mon, Oct 2, 2017	95.49	96.67	94.94	96.37
6385	NYSE	GPC	Fri, Sep 29, 2017	95.47	96.05	95.03	95.65
6384	NYSE	GPC	Thu, Sep 28, 2017	93.94	95.34	93.86	95.19
6383	NYSE	GPC	Wed, Sep 27, 2017	94.15	94.84	92.92	94.46
6382	NYSE	GPC	Tue, Sep 26, 2017	93.70	95.65	93.53	94.16
6381	NYSE	GPC	Mon, Sep 25, 2017	97.01	97.65	92.60	93.22
6380	NYSE	GPC	Fri, Sep 22, 2017	86.47	88.10	86.45	87.98
6379	NYSE	GPC	Thu, Sep 21, 2017	86.80	87.01	86.27	86.35
6378	NYSE	GPC	Wed, Sep 20, 2017	86.02	87.24	85.83	86.72
6377	NYSE	GPC	Tue, Sep 19, 2017	87.17	87.25	84.84	85.86
6376	NYSE	GPC	Mon, Sep 18, 2017	86.88	86.98	86.42	86.88
6375	NYSE	GPC	Fri, Sep 15, 2017	86.32	86.73	86.03	86.65
6374	NYSE	GPC	Thu, Sep 14, 2017	86.92	86.92	86.05	86.39
6373	NYSE	GPC	Wed, Sep 13, 2017	86.39	86.95	86.16	86.94
6372	NYSE	GPC	Tue, Sep 12, 2017	86.02	87.12	85.95	86.44
6371	NYSE	GPC	Mon, Sep 11, 2017	85.68	86.49	85.32	85.82
6370	NYSE	GPC	Fri, Sep 8, 2017	84.53	85.67	84.31	85.35
6369	NYSE	GPC	Thu, Sep 7, 2017	84.79	84.79	84.02	84.44
6368	NYSE	GPC	Wed, Sep 6, 2017	84.64	85.35	84.43	84.64
6367	NYSE	GPC	Tue, Sep 5, 2017	83.53	84.92	83.53	84.31
6366	NYSE	GPC	Fri, Sep 1, 2017	83.23	84.13	83.10	83.84
6365	NYSE	GPC	Thu, Aug 31, 2017	82.91	83.55	82.75	82.83
6364	NYSE	GPC	Wed, Aug 30, 2017	81.87	83.05	81.63	82.90
6363	NYSE	GPC	Tue, Aug 29, 2017	82.35	82.83	81.79	81.83
6362	NYSE	GPC	Mon, Aug 28, 2017	83.48	83.53	82.45	82.95
6361	NYSE	GPC	Fri, Aug 25, 2017	82.65	83.87	82.65	83.30
6360	NYSE	GPC	Thu, Aug 24, 2017	82.96	83.31	82.21	82.48
6359	NYSE	GPC	Wed, Aug 23, 2017	82.36	82.80	82.08	82.57
6358	NYSE	GPC	Tue, Aug 22, 2017	82.96	83.20	82.20	82.64
6357	NYSE	GPC	Mon, Aug 21, 2017	81.75	83.11	81.35	82.67
6356	NYSE	GPC	Fri, Aug 18, 2017	81.27	81.97	81.21	81.60
6355	NYSE	GPC	Thu, Aug 17, 2017	82.24	83.05	81.43	81.49
6354	NYSE	GPC	Wed, Aug 16, 2017	80.99	82.58	80.73	82.25
6353	NYSE	GPC	Tue, Aug 15, 2017	82.00	82.30	79.86	80.48
6352	NYSE	GPC	Mon, Aug 14, 2017	83.30	83.92	82.72	83.77
6351	NYSE	GPC	Fri, Aug 11, 2017	82.11	82.93	82.10	82.81
6350	NYSE	GPC	Thu, Aug 10, 2017	82.98	83.21	82.09	82.29
6349	NYSE	GPC	Wed, Aug 9, 2017	83.30	83.66	82.91	83.48
6348	NYSE	GPC	Tue, Aug 8, 2017	84.22	84.59	83.32	83.45
6347	NYSE	GPC	Mon, Aug 7, 2017	83.90	84.42	83.55	84.15
6346	NYSE	GPC	Fri, Aug 4, 2017	84.32	84.43	83.70	83.88
6345	NYSE	GPC	Thu, Aug 3, 2017	84.32	84.94	84.03	84.11
6344	NYSE	GPC	Wed, Aug 2, 2017	84.65	85.22	84.32	84.43
6343	NYSE	GPC	Tue, Aug 1, 2017	85.01	85.31	83.83	84.96
6342	NYSE	GPC	Mon, Jul 31, 2017	84.10	85.04	84.07	84.93
6341	NYSE	GPC	Fri, Jul 28, 2017	84.73	85.22	83.28	83.93
6340	NYSE	GPC	Thu, Jul 27, 2017	83.01	84.99	82.77	84.79
6339	NYSE	GPC	Wed, Jul 26, 2017	83.45	83.56	82.79	82.81
6338	NYSE	GPC	Tue, Jul 25, 2017	82.20	83.68	82.12	83.32
6337	NYSE	GPC	Mon, Jul 24, 2017	82.63	82.69	81.50	81.81
6336	NYSE	GPC	Fri, Jul 21, 2017	82.18	83.42	82.00	82.71
6335	NYSE	GPC	Thu, Jul 20, 2017	82.42	84.30	80.86	81.69
6334	NYSE	GPC	Wed, Jul 19, 2017	83.24	83.35	82.42	82.96
6333	NYSE	GPC	Tue, Jul 18, 2017	83.93	84.27	82.67	83.01
6332	NYSE	GPC	Mon, Jul 17, 2017	83.45	84.63	83.44	84.07
6331	NYSE	GPC	Fri, Jul 14, 2017	84.01	84.13	83.28	83.35
6330	NYSE	GPC	Thu, Jul 13, 2017	84.05	84.09	82.81	83.70
6329	NYSE	GPC	Wed, Jul 12, 2017	84.45	84.58	83.56	84.00
6328	NYSE	GPC	Tue, Jul 11, 2017	85.06	85.33	83.82	84.27
6327	NYSE	GPC	Mon, Jul 10, 2017	86.62	86.82	84.87	85.10
6326	NYSE	GPC	Fri, Jul 7, 2017	86.84	87.39	86.52	86.86
6325	NYSE	GPC	Thu, Jul 6, 2017	87.10	88.59	86.21	86.74
6324	NYSE	GPC	Wed, Jul 5, 2017	91.91	92.60	88.81	89.16
6323	NYSE	GPC	Mon, Jul 3, 2017	92.80	93.97	91.99	93.66
6322	NYSE	GPC	Fri, Jun 30, 2017	91.38	93.24	91.20	92.76
6321	NYSE	GPC	Thu, Jun 29, 2017	92.00	92.39	90.72	91.12
6320	NYSE	GPC	Wed, Jun 28, 2017	91.29	92.71	91.17	91.94
6319	NYSE	GPC	Tue, Jun 27, 2017	91.09	91.80	90.56	90.85
6318	NYSE	GPC	Mon, Jun 26, 2017	90.99	91.68	90.61	91.16
6317	NYSE	GPC	Fri, Jun 23, 2017	89.65	90.92	89.28	90.74
6316	NYSE	GPC	Thu, Jun 22, 2017	89.83	90.15	89.01	89.67
6315	NYSE	GPC	Wed, Jun 21, 2017	91.30	91.49	89.60	89.89
6314	NYSE	GPC	Tue, Jun 20, 2017	93.00	93.02	91.10	91.27
6313	NYSE	GPC	Mon, Jun 19, 2017	95.84	95.87	93.40	93.49
6312	NYSE	GPC	Fri, Jun 16, 2017	94.72	95.65	93.75	95.61
6311	NYSE	GPC	Thu, Jun 15, 2017	93.73	94.97	93.58	94.84
6310	NYSE	GPC	Wed, Jun 14, 2017	93.44	95.10	93.37	94.26
6309	NYSE	GPC	Tue, Jun 13, 2017	92.98	93.95	92.34	93.86
6308	NYSE	GPC	Mon, Jun 12, 2017	91.61	93.42	91.61	92.97
6307	NYSE	GPC	Fri, Jun 9, 2017	90.95	91.71	90.55	91.61
6306	NYSE	GPC	Thu, Jun 8, 2017	91.85	91.89	90.78	90.89
6305	NYSE	GPC	Wed, Jun 7, 2017	90.97	92.10	90.97	91.84
6304	NYSE	GPC	Tue, Jun 6, 2017	93.44	93.44	91.70	91.45
6303	NYSE	GPC	Mon, Jun 5, 2017	94.13	94.39	93.56	93.78
6302	NYSE	GPC	Fri, Jun 2, 2017	94.29	94.85	93.96	94.28
6301	NYSE	GPC	Thu, Jun 1, 2017	93.04	94.35	92.52	94.11
6300	NYSE	GPC	Wed, May 31, 2017	92.54	92.71	92.04	92.62
6299	NYSE	GPC	Tue, May 30, 2017	93.06	93.58	91.97	92.54
6298	NYSE	GPC	Fri, May 26, 2017	91.50	93.89	91.30	93.28
6297	NYSE	GPC	Thu, May 25, 2017	90.49	91.52	90.03	91.36
6296	NYSE	GPC	Wed, May 24, 2017	90.27	90.84	89.83	90.17
6295	NYSE	GPC	Tue, May 23, 2017	91.40	91.65	89.55	90.65
6294	NYSE	GPC	Mon, May 22, 2017	92.14	92.86	92.08	92.46
6293	NYSE	GPC	Fri, May 19, 2017	91.72	92.48	90.67	92.12
6292	NYSE	GPC	Thu, May 18, 2017	91.12	92.33	90.92	91.65
6291	NYSE	GPC	Wed, May 17, 2017	91.16	91.88	90.69	91.13
6290	NYSE	GPC	Tue, May 16, 2017	92.09	92.09	90.83	91.54
6289	NYSE	GPC	Mon, May 15, 2017	91.52	92.87	91.33	91.86
6288	NYSE	GPC	Fri, May 12, 2017	91.60	91.76	91.01	91.44
6287	NYSE	GPC	Thu, May 11, 2017	92.31	92.31	90.70	91.85
6286	NYSE	GPC	Wed, May 10, 2017	92.83	92.83	92.03	92.79
6285	NYSE	GPC	Tue, May 9, 2017	92.65	92.99	92.22	92.83
6284	NYSE	GPC	Mon, May 8, 2017	92.75	92.92	92.21	92.54
6283	NYSE	GPC	Fri, May 5, 2017	92.41	92.73	91.83	92.73
6282	NYSE	GPC	Thu, May 4, 2017	92.05	92.56	91.68	92.25
6281	NYSE	GPC	Wed, May 3, 2017	92.14	92.21	91.44	92.06
6280	NYSE	GPC	Tue, May 2, 2017	91.41	92.08	91.26	92.07
6279	NYSE	GPC	Mon, May 1, 2017	92.20	92.20	90.93	91.34
6278	NYSE	GPC	Fri, Apr 28, 2017	93.35	93.35	91.18	92.02
6277	NYSE	GPC	Thu, Apr 27, 2017	93.35	93.89	92.89	93.33
6276	NYSE	GPC	Wed, Apr 26, 2017	93.58	93.89	92.91	93.13
6275	NYSE	GPC	Tue, Apr 25, 2017	94.11	94.59	93.02	93.29
6274	NYSE	GPC	Mon, Apr 24, 2017	93.97	93.97	92.66	93.60
6273	NYSE	GPC	Fri, Apr 21, 2017	92.90	93.52	92.60	93.11
6272	NYSE	GPC	Thu, Apr 20, 2017	92.15	93.18	92.11	92.90
6271	NYSE	GPC	Wed, Apr 19, 2017	92.89	94.99	91.52	91.91
6270	NYSE	GPC	Tue, Apr 18, 2017	89.81	90.72	89.31	90.14
6269	NYSE	GPC	Mon, Apr 17, 2017	89.12	90.13	89.12	90.10
6268	NYSE	GPC	Thu, Apr 13, 2017	89.29	90.05	88.88	88.94
6267	NYSE	GPC	Wed, Apr 12, 2017	90.15	90.23	89.18	89.42
6266	NYSE	GPC	Tue, Apr 11, 2017	89.68	90.61	89.35	90.61
6265	NYSE	GPC	Mon, Apr 10, 2017	90.00	91.05	89.73	89.79
6264	NYSE	GPC	Fri, Apr 7, 2017	90.08	90.61	89.83	89.86
6263	NYSE	GPC	Thu, Apr 6, 2017	90.33	90.65	89.66	90.32
6262	NYSE	GPC	Wed, Apr 5, 2017	90.21	91.27	89.93	90.23
6261	NYSE	GPC	Tue, Apr 4, 2017	90.05	90.66	89.76	90.03
6260	NYSE	GPC	Mon, Apr 3, 2017	92.50	92.50	89.23	90.34
6259	NYSE	GPC	Fri, Mar 31, 2017	92.29	93.28	91.93	92.41
6258	NYSE	GPC	Thu, Mar 30, 2017	92.61	93.71	92.04	92.34
6257	NYSE	GPC	Wed, Mar 29, 2017	92.97	93.47	92.29	92.67
6256	NYSE	GPC	Tue, Mar 28, 2017	92.36	93.43	92.10	93.10
6255	NYSE	GPC	Mon, Mar 27, 2017	92.31	92.84	92.06	92.76
6254	NYSE	GPC	Fri, Mar 24, 2017	93.51	93.76	92.66	92.84
6253	NYSE	GPC	Thu, Mar 23, 2017	93.36	93.82	92.71	93.45
6252	NYSE	GPC	Wed, Mar 22, 2017	93.36	93.55	92.70	93.47
6251	NYSE	GPC	Tue, Mar 21, 2017	94.65	94.65	93.00	93.30
6250	NYSE	GPC	Mon, Mar 20, 2017	94.95	94.95	94.12	94.33
6249	NYSE	GPC	Fri, Mar 17, 2017	94.58	95.00	93.99	94.90
6248	NYSE	GPC	Thu, Mar 16, 2017	94.40	94.73	93.89	94.27
6247	NYSE	GPC	Wed, Mar 15, 2017	94.20	94.52	93.58	93.96
6246	NYSE	GPC	Tue, Mar 14, 2017	93.95	94.36	93.67	94.06
6245	NYSE	GPC	Mon, Mar 13, 2017	93.21	94.22	92.87	94.14
6244	NYSE	GPC	Fri, Mar 10, 2017	93.30	93.60	92.77	93.21
6243	NYSE	GPC	Thu, Mar 9, 2017	93.26	93.36	92.81	92.95
6242	NYSE	GPC	Wed, Mar 8, 2017	92.81	93.59	92.77	93.15
6241	NYSE	GPC	Tue, Mar 7, 2017	94.03	94.16	93.44	92.85
6240	NYSE	GPC	Mon, Mar 6, 2017	94.36	94.69	94.00	94.18
6239	NYSE	GPC	Fri, Mar 3, 2017	95.88	95.99	94.37	94.70
6238	NYSE	GPC	Thu, Mar 2, 2017	96.50	96.52	95.66	95.87
6237	NYSE	GPC	Wed, Mar 1, 2017	96.54	97.26	96.23	96.57
6236	NYSE	GPC	Tue, Feb 28, 2017	95.83	96.05	95.28	95.71
6235	NYSE	GPC	Mon, Feb 27, 2017	96.28	96.71	95.59	96.18
6234	NYSE	GPC	Fri, Feb 24, 2017	94.69	96.28	94.60	96.25
6233	NYSE	GPC	Thu, Feb 23, 2017	95.99	95.99	94.88	95.00
6232	NYSE	GPC	Wed, Feb 22, 2017	96.98	97.42	95.87	95.99
6231	NYSE	GPC	Tue, Feb 21, 2017	100.60	100.90	96.35	97.67
6230	NYSE	GPC	Fri, Feb 17, 2017	99.05	100.67	98.96	100.67
6229	NYSE	GPC	Thu, Feb 16, 2017	100.23	100.62	98.52	99.23
6228	NYSE	GPC	Wed, Feb 15, 2017	99.60	100.12	99.40	100.12
6227	NYSE	GPC	Tue, Feb 14, 2017	98.96	99.97	98.89	99.66
6226	NYSE	GPC	Mon, Feb 13, 2017	100.00	100.25	99.06	99.89
6225	NYSE	GPC	Fri, Feb 10, 2017	99.74	99.92	98.94	99.78
6224	NYSE	GPC	Thu, Feb 9, 2017	99.02	100.10	98.91	99.67
6223	NYSE	GPC	Wed, Feb 8, 2017	96.99	99.07	96.89	99.04
6222	NYSE	GPC	Tue, Feb 7, 2017	97.30	97.75	96.53	96.97
6221	NYSE	GPC	Mon, Feb 6, 2017	96.97	97.81	96.81	97.21
6220	NYSE	GPC	Fri, Feb 3, 2017	96.75	97.51	96.53	97.14
6219	NYSE	GPC	Thu, Feb 2, 2017	96.36	97.06	96.07	96.62
6218	NYSE	GPC	Wed, Feb 1, 2017	96.89	97.86	95.80	96.34
6217	NYSE	GPC	Tue, Jan 31, 2017	96.74	97.43	95.83	96.81
6216	NYSE	GPC	Mon, Jan 30, 2017	96.79	97.11	95.74	97.08
6215	NYSE	GPC	Fri, Jan 27, 2017	97.55	97.61	96.32	96.67
6214	NYSE	GPC	Thu, Jan 26, 2017	97.44	98.04	96.21	97.14
6213	NYSE	GPC	Wed, Jan 25, 2017	97.40	98.17	97.20	97.81
6212	NYSE	GPC	Tue, Jan 24, 2017	96.51	97.36	96.07	96.92
6211	NYSE	GPC	Mon, Jan 23, 2017	97.82	98.19	95.67	96.25
6210	NYSE	GPC	Fri, Jan 20, 2017	99.34	100.03	98.96	99.74
6209	NYSE	GPC	Thu, Jan 19, 2017	99.27	100.40	98.33	99.11
6208	NYSE	GPC	Wed, Jan 18, 2017	97.43	99.58	97.16	99.29
6207	NYSE	GPC	Tue, Jan 17, 2017	98.22	98.98	96.94	97.56
6206	NYSE	GPC	Fri, Jan 13, 2017	98.15	99.04	98.15	98.57
6205	NYSE	GPC	Thu, Jan 12, 2017	97.31	98.21	96.49	98.09
6204	NYSE	GPC	Wed, Jan 11, 2017	97.12	97.59	96.74	97.48
6203	NYSE	GPC	Tue, Jan 10, 2017	96.10	97.70	95.68	97.28
6202	NYSE	GPC	Mon, Jan 9, 2017	96.13	96.49	95.56	96.05
6201	NYSE	GPC	Fri, Jan 6, 2017	96.66	96.79	96.09	96.16
6200	NYSE	GPC	Thu, Jan 5, 2017	96.38	96.73	95.72	96.67
6199	NYSE	GPC	Wed, Jan 4, 2017	96.19	97.12	95.95	97.12
6198	NYSE	GPC	Tue, Jan 3, 2017	96.42	96.54	94.42	95.63
6197	NYSE	GPC	Fri, Dec 30, 2016	96.67	96.94	94.88	95.54
6196	NYSE	GPC	Thu, Dec 29, 2016	96.40	96.80	95.93	96.45
6195	NYSE	GPC	Wed, Dec 28, 2016	97.79	97.85	96.33	96.37
6194	NYSE	GPC	Tue, Dec 27, 2016	96.90	97.74	96.90	97.58
6193	NYSE	GPC	Fri, Dec 23, 2016	96.78	97.57	96.68	96.90
6192	NYSE	GPC	Thu, Dec 22, 2016	97.94	97.98	96.08	96.57
6191	NYSE	GPC	Wed, Dec 21, 2016	98.51	99.13	97.82	97.83
6190	NYSE	GPC	Tue, Dec 20, 2016	98.99	99.41	98.39	98.72
6189	NYSE	GPC	Mon, Dec 19, 2016	98.24	98.78	97.70	98.56
6188	NYSE	GPC	Fri, Dec 16, 2016	98.40	99.12	97.64	97.98
6187	NYSE	GPC	Thu, Dec 15, 2016	97.76	98.90	97.44	98.15
6186	NYSE	GPC	Wed, Dec 14, 2016	99.47	99.92	97.77	97.92
6185	NYSE	GPC	Tue, Dec 13, 2016	98.55	99.92	98.08	99.82
6184	NYSE	GPC	Mon, Dec 12, 2016	98.44	98.55	97.38	98.21
6183	NYSE	GPC	Fri, Dec 9, 2016	98.59	99.34	97.90	98.63
6182	NYSE	GPC	Thu, Dec 8, 2016	99.51	99.79	98.34	98.85
6181	NYSE	GPC	Wed, Dec 7, 2016	97.11	99.87	97.01	99.81
6180	NYSE	GPC	Tue, Dec 6, 2016	97.38	97.97	96.62	96.83
6179	NYSE	GPC	Mon, Dec 5, 2016	96.25	97.81	96.23	97.35
6178	NYSE	GPC	Fri, Dec 2, 2016	96.30	97.01	95.52	95.75
6177	NYSE	GPC	Thu, Dec 1, 2016	96.16	97.58	96.06	96.22
6176	NYSE	GPC	Wed, Nov 30, 2016	96.45	97.34	96.21	96.23
6175	NYSE	GPC	Tue, Nov 29, 2016	97.05	97.32	96.29	96.55
6174	NYSE	GPC	Mon, Nov 28, 2016	97.59	97.95	96.59	97.05
6173	NYSE	GPC	Fri, Nov 25, 2016	97.41	98.05	96.89	97.90
6172	NYSE	GPC	Wed, Nov 23, 2016	96.89	97.86	96.87	97.31
6171	NYSE	GPC	Tue, Nov 22, 2016	96.36	97.34	95.98	97.17
6170	NYSE	GPC	Mon, Nov 21, 2016	94.69	96.29	94.57	95.96
6169	NYSE	GPC	Fri, Nov 18, 2016	94.50	94.87	93.98	94.55
6168	NYSE	GPC	Thu, Nov 17, 2016	95.44	95.44	94.23	94.60
6167	NYSE	GPC	Wed, Nov 16, 2016	95.75	96.40	94.75	95.35
6166	NYSE	GPC	Tue, Nov 15, 2016	96.36	97.32	95.05	96.08
6165	NYSE	GPC	Mon, Nov 14, 2016	94.78	96.49	94.66	96.15
6164	NYSE	GPC	Fri, Nov 11, 2016	93.13	94.78	93.13	94.62
6163	NYSE	GPC	Thu, Nov 10, 2016	90.59	94.57	90.59	93.50
6162	NYSE	GPC	Wed, Nov 9, 2016	87.16	90.26	86.61	90.18
6161	NYSE	GPC	Tue, Nov 8, 2016	88.50	88.93	88.04	88.71
6160	NYSE	GPC	Mon, Nov 7, 2016	88.92	88.98	87.96	88.63
6159	NYSE	GPC	Fri, Nov 4, 2016	88.18	88.70	87.58	87.67
6158	NYSE	GPC	Thu, Nov 3, 2016	88.63	88.89	87.68	87.91
6157	NYSE	GPC	Wed, Nov 2, 2016	88.87	89.43	88.14	88.44
6156	NYSE	GPC	Tue, Nov 1, 2016	90.87	90.87	88.50	89.00
6155	NYSE	GPC	Mon, Oct 31, 2016	90.09	90.71	89.60	90.59
6154	NYSE	GPC	Fri, Oct 28, 2016	89.34	90.71	89.28	89.84
6153	NYSE	GPC	Thu, Oct 27, 2016	91.38	91.38	89.11	89.15
6152	NYSE	GPC	Wed, Oct 26, 2016	90.30	91.17	90.19	91.06
6151	NYSE	GPC	Tue, Oct 25, 2016	90.51	90.96	90.25	90.49
6150	NYSE	GPC	Mon, Oct 24, 2016	91.15	91.86	90.75	91.02
6149	NYSE	GPC	Fri, Oct 21, 2016	88.86	90.77	88.51	90.59
6148	NYSE	GPC	Thu, Oct 20, 2016	91.80	91.87	88.81	89.51
6147	NYSE	GPC	Wed, Oct 19, 2016	92.70	94.55	90.58	92.12
6146	NYSE	GPC	Tue, Oct 18, 2016	98.59	98.96	96.27	96.35
6145	NYSE	GPC	Mon, Oct 17, 2016	97.75	98.25	97.43	97.83
6144	NYSE	GPC	Fri, Oct 14, 2016	98.14	98.66	97.84	98.01
6143	NYSE	GPC	Thu, Oct 13, 2016	97.37	97.87	96.62	97.70
6142	NYSE	GPC	Wed, Oct 12, 2016	98.00	98.65	97.25	98.09
6141	NYSE	GPC	Tue, Oct 11, 2016	98.08	98.26	97.19	97.29
6140	NYSE	GPC	Mon, Oct 10, 2016	98.74	98.99	98.30	98.42
6139	NYSE	GPC	Fri, Oct 7, 2016	99.94	99.94	97.86	98.27
6138	NYSE	GPC	Thu, Oct 6, 2016	98.54	99.42	97.96	99.22
6137	NYSE	GPC	Wed, Oct 5, 2016	98.92	99.27	98.58	98.91
6136	NYSE	GPC	Tue, Oct 4, 2016	99.73	100.34	98.05	98.39
6135	NYSE	GPC	Mon, Oct 3, 2016	99.57	100.15	99.05	99.83
6134	NYSE	GPC	Fri, Sep 30, 2016	100.01	100.84	100.00	100.45
6133	NYSE	GPC	Thu, Sep 29, 2016	100.60	101.01	99.53	99.58
6132	NYSE	GPC	Wed, Sep 28, 2016	100.32	100.92	99.96	100.74
6131	NYSE	GPC	Tue, Sep 27, 2016	98.58	100.44	98.58	100.41
6130	NYSE	GPC	Mon, Sep 26, 2016	98.02	98.82	97.87	98.51
6129	NYSE	GPC	Fri, Sep 23, 2016	100.90	101.06	98.54	98.62
6128	NYSE	GPC	Thu, Sep 22, 2016	100.27	101.88	100.14	101.47
6127	NYSE	GPC	Wed, Sep 21, 2016	98.88	100.00	98.84	99.93
6126	NYSE	GPC	Tue, Sep 20, 2016	99.14	99.61	98.58	98.75
6125	NYSE	GPC	Mon, Sep 19, 2016	97.40	99.26	96.96	98.62
6124	NYSE	GPC	Fri, Sep 16, 2016	96.54	97.53	95.96	97.15
6123	NYSE	GPC	Thu, Sep 15, 2016	96.41	97.07	96.23	96.89
6122	NYSE	GPC	Wed, Sep 14, 2016	97.31	97.79	96.53	96.74
6121	NYSE	GPC	Tue, Sep 13, 2016	97.87	98.41	96.96	97.10
6120	NYSE	GPC	Mon, Sep 12, 2016	96.39	98.68	96.06	98.56
6119	NYSE	GPC	Fri, Sep 9, 2016	98.98	99.01	96.98	96.99
6118	NYSE	GPC	Thu, Sep 8, 2016	100.18	100.23	99.60	99.72
6117	NYSE	GPC	Wed, Sep 7, 2016	101.06	101.12	99.78	100.30
6116	NYSE	GPC	Tue, Sep 6, 2016	103.33	103.67	101.45	101.00
6115	NYSE	GPC	Fri, Sep 2, 2016	104.04	104.04	103.06	103.41
6114	NYSE	GPC	Thu, Sep 1, 2016	103.00	103.24	102.22	103.01
6113	NYSE	GPC	Wed, Aug 31, 2016	103.42	103.42	102.36	102.82
6112	NYSE	GPC	Tue, Aug 30, 2016	105.10	105.15	103.54	103.70
6111	NYSE	GPC	Mon, Aug 29, 2016	103.39	105.18	103.32	105.09
6110	NYSE	GPC	Fri, Aug 26, 2016	104.14	104.81	102.86	103.32
6109	NYSE	GPC	Thu, Aug 25, 2016	104.05	104.56	103.72	104.17
6108	NYSE	GPC	Wed, Aug 24, 2016	103.96	104.65	103.65	104.44
6107	NYSE	GPC	Tue, Aug 23, 2016	103.00	104.12	102.84	104.03
6106	NYSE	GPC	Mon, Aug 22, 2016	103.52	103.82	102.74	102.97
6105	NYSE	GPC	Fri, Aug 19, 2016	103.02	104.01	102.77	103.80
6104	NYSE	GPC	Thu, Aug 18, 2016	102.38	103.37	102.27	103.36
6103	NYSE	GPC	Wed, Aug 17, 2016	101.82	102.62	101.71	102.49
6102	NYSE	GPC	Tue, Aug 16, 2016	102.68	102.85	101.73	102.05
6101	NYSE	GPC	Mon, Aug 15, 2016	101.49	102.73	101.44	102.52
6100	NYSE	GPC	Fri, Aug 12, 2016	101.89	101.89	101.15	101.50
6099	NYSE	GPC	Thu, Aug 11, 2016	101.65	102.41	101.39	102.00
6098	NYSE	GPC	Wed, Aug 10, 2016	100.95	101.32	100.63	101.21
6097	NYSE	GPC	Tue, Aug 9, 2016	101.19	101.52	100.63	100.75
6096	NYSE	GPC	Mon, Aug 8, 2016	102.16	102.38	101.32	101.46
6095	NYSE	GPC	Fri, Aug 5, 2016	101.22	101.99	101.10	101.70
6094	NYSE	GPC	Thu, Aug 4, 2016	99.03	101.28	99.03	100.80
6093	NYSE	GPC	Wed, Aug 3, 2016	100.46	100.73	99.75	100.73
6092	NYSE	GPC	Tue, Aug 2, 2016	101.80	102.02	100.45	100.57
6091	NYSE	GPC	Mon, Aug 1, 2016	102.11	102.13	101.12	101.98
6090	NYSE	GPC	Fri, Jul 29, 2016	102.29	102.60	101.48	102.24
6089	NYSE	GPC	Thu, Jul 28, 2016	101.38	102.84	100.97	102.64
6088	NYSE	GPC	Wed, Jul 27, 2016	101.17	101.95	100.79	101.73
6087	NYSE	GPC	Tue, Jul 26, 2016	100.18	101.14	100.18	101.01
6086	NYSE	GPC	Mon, Jul 25, 2016	99.71	100.47	99.49	100.47
6085	NYSE	GPC	Fri, Jul 22, 2016	98.68	100.02	98.42	99.90
6084	NYSE	GPC	Thu, Jul 21, 2016	100.00	100.02	98.57	98.78
6083	NYSE	GPC	Wed, Jul 20, 2016	99.78	100.75	99.47	100.01
6082	NYSE	GPC	Tue, Jul 19, 2016	100.00	101.32	98.33	99.74
6081	NYSE	GPC	Mon, Jul 18, 2016	102.84	102.94	101.75	101.98
6080	NYSE	GPC	Fri, Jul 15, 2016	104.05	104.05	102.59	102.96
6079	NYSE	GPC	Thu, Jul 14, 2016	104.51	104.76	103.53	103.83
6078	NYSE	GPC	Wed, Jul 13, 2016	105.56	105.56	104.01	104.36
6077	NYSE	GPC	Tue, Jul 12, 2016	105.39	105.97	104.81	105.18
6076	NYSE	GPC	Mon, Jul 11, 2016	105.47	105.90	105.03	105.24
6075	NYSE	GPC	Fri, Jul 8, 2016	104.03	105.02	103.41	104.97
6074	NYSE	GPC	Thu, Jul 7, 2016	103.46	103.97	102.22	102.94
6073	NYSE	GPC	Wed, Jul 6, 2016	101.63	103.99	101.21	103.26
6072	NYSE	GPC	Tue, Jul 5, 2016	101.92	102.08	100.43	101.20
6071	NYSE	GPC	Fri, Jul 1, 2016	100.99	102.47	100.71	102.14
6070	NYSE	GPC	Thu, Jun 30, 2016	99.70	101.28	99.13	101.25
6069	NYSE	GPC	Wed, Jun 29, 2016	98.25	99.38	98.00	99.18
6068	NYSE	GPC	Tue, Jun 28, 2016	96.00	97.72	95.65	97.41
6067	NYSE	GPC	Mon, Jun 27, 2016	96.12	96.15	94.10	95.31
6066	NYSE	GPC	Fri, Jun 24, 2016	96.16	97.59	96.16	96.85
6065	NYSE	GPC	Thu, Jun 23, 2016	99.00	99.43	98.55	99.41
6064	NYSE	GPC	Wed, Jun 22, 2016	97.83	98.35	97.71	97.95
6063	NYSE	GPC	Tue, Jun 21, 2016	97.82	97.83	97.26	97.55
6062	NYSE	GPC	Mon, Jun 20, 2016	97.90	98.35	97.53	97.61
6061	NYSE	GPC	Fri, Jun 17, 2016	96.64	97.25	96.31	96.91
6060	NYSE	GPC	Thu, Jun 16, 2016	95.58	96.85	95.27	96.59
6059	NYSE	GPC	Wed, Jun 15, 2016	95.70	96.79	95.64	95.96
6058	NYSE	GPC	Tue, Jun 14, 2016	94.73	95.70	94.73	95.58
6057	NYSE	GPC	Mon, Jun 13, 2016	96.00	96.40	95.02	95.12
6056	NYSE	GPC	Fri, Jun 10, 2016	96.74	96.92	96.01	96.50
6055	NYSE	GPC	Thu, Jun 9, 2016	97.12	97.61	96.52	97.23
6054	NYSE	GPC	Wed, Jun 8, 2016	97.50	97.91	97.40	97.69
6053	NYSE	GPC	Tue, Jun 7, 2016	97.29	97.78	97.10	97.47
6052	NYSE	GPC	Mon, Jun 6, 2016	96.07	97.28	95.66	96.97
6051	NYSE	GPC	Fri, Jun 3, 2016	96.46	96.50	95.63	96.16
6050	NYSE	GPC	Thu, Jun 2, 2016	95.82	97.01	95.45	96.93
6049	NYSE	GPC	Wed, Jun 1, 2016	96.06	96.46	95.75	96.31
6048	NYSE	GPC	Tue, May 31, 2016	97.46	97.46	96.17	96.26
6047	NYSE	GPC	Fri, May 27, 2016	96.59	97.06	96.57	97.06
6046	NYSE	GPC	Thu, May 26, 2016	96.21	96.93	95.88	96.32
6045	NYSE	GPC	Wed, May 25, 2016	95.36	96.65	95.18	96.29
6044	NYSE	GPC	Tue, May 24, 2016	94.08	95.55	93.98	95.31
6043	NYSE	GPC	Mon, May 23, 2016	93.99	94.04	93.20	93.72
6042	NYSE	GPC	Fri, May 20, 2016	93.99	94.94	93.92	94.14
6041	NYSE	GPC	Thu, May 19, 2016	92.93	93.97	92.25	93.48
6040	NYSE	GPC	Wed, May 18, 2016	94.01	94.75	92.91	94.18
6039	NYSE	GPC	Tue, May 17, 2016	96.63	97.06	93.98	94.33
6038	NYSE	GPC	Mon, May 16, 2016	96.31	97.35	96.07	96.94
6037	NYSE	GPC	Fri, May 13, 2016	96.94	97.55	95.86	96.07
6036	NYSE	GPC	Thu, May 12, 2016	96.32	97.26	96.31	97.11
6035	NYSE	GPC	Wed, May 11, 2016	97.52	98.07	96.02	96.12
6034	NYSE	GPC	Tue, May 10, 2016	97.25	98.07	97.25	97.95
6033	NYSE	GPC	Mon, May 9, 2016	96.60	97.40	96.51	97.01
6032	NYSE	GPC	Fri, May 6, 2016	95.91	97.03	95.42	97.00
6031	NYSE	GPC	Thu, May 5, 2016	96.36	97.27	95.85	95.96
6030	NYSE	GPC	Wed, May 4, 2016	96.06	96.30	95.40	96.07
6029	NYSE	GPC	Tue, May 3, 2016	95.94	96.58	95.70	96.39
6028	NYSE	GPC	Mon, May 2, 2016	96.16	96.88	96.03	96.76
6027	NYSE	GPC	Fri, Apr 29, 2016	96.91	96.91	95.58	95.97
6026	NYSE	GPC	Thu, Apr 28, 2016	97.60	98.21	97.11	97.34
6025	NYSE	GPC	Wed, Apr 27, 2016	98.05	98.46	97.47	98.23
6024	NYSE	GPC	Tue, Apr 26, 2016	96.93	98.37	96.93	98.22
6023	NYSE	GPC	Mon, Apr 25, 2016	96.75	97.05	96.22	96.90
6022	NYSE	GPC	Fri, Apr 22, 2016	96.21	97.41	96.20	96.78
6021	NYSE	GPC	Thu, Apr 21, 2016	96.73	97.02	95.78	96.19
6020	NYSE	GPC	Wed, Apr 20, 2016	96.81	97.21	95.58	96.49
6019	NYSE	GPC	Tue, Apr 19, 2016	100.00	100.00	96.54	96.88
6018	NYSE	GPC	Mon, Apr 18, 2016	98.95	99.83	98.73	99.83
6017	NYSE	GPC	Fri, Apr 15, 2016	98.80	99.80	98.59	99.40
6016	NYSE	GPC	Thu, Apr 14, 2016	99.29	99.50	98.10	98.42
6015	NYSE	GPC	Wed, Apr 13, 2016	98.11	99.44	98.01	99.33
6014	NYSE	GPC	Tue, Apr 12, 2016	97.00	97.80	95.97	97.59
6013	NYSE	GPC	Mon, Apr 11, 2016	97.54	98.03	96.79	96.79
6012	NYSE	GPC	Fri, Apr 8, 2016	97.64	97.77	96.85	97.19
6011	NYSE	GPC	Thu, Apr 7, 2016	97.83	98.10	96.39	96.91
6010	NYSE	GPC	Wed, Apr 6, 2016	97.84	98.11	96.53	98.04
6009	NYSE	GPC	Tue, Apr 5, 2016	98.31	98.31	98.31	97.72
6008	NYSE	GPC	Mon, Apr 4, 2016	98.93	99.04	97.77	98.31
6007	NYSE	GPC	Fri, Apr 1, 2016	98.63	99.79	98.43	99.72
6006	NYSE	GPC	Thu, Mar 31, 2016	99.12	99.59	98.51	99.36
6005	NYSE	GPC	Wed, Mar 30, 2016	99.08	99.40	98.54	99.12
6004	NYSE	GPC	Tue, Mar 29, 2016	97.86	98.78	97.54	98.61
6003	NYSE	GPC	Mon, Mar 28, 2016	98.05	98.36	97.66	97.84
6002	NYSE	GPC	Thu, Mar 24, 2016	97.62	97.62	97.62	97.72
6001	NYSE	GPC	Wed, Mar 23, 2016	97.22	98.12	96.54	97.62
6000	NYSE	GPC	Tue, Mar 22, 2016	97.63	97.69	96.87	96.95
5999	NYSE	GPC	Mon, Mar 21, 2016	97.80	97.97	96.58	97.52
5998	NYSE	GPC	Fri, Mar 18, 2016	98.82	98.82	97.25	98.05
5997	NYSE	GPC	Thu, Mar 17, 2016	95.85	98.54	95.49	98.41
5996	NYSE	GPC	Wed, Mar 16, 2016	94.77	95.74	94.37	95.57
5995	NYSE	GPC	Tue, Mar 15, 2016	95.00	95.00	95.00	94.88
5994	NYSE	GPC	Mon, Mar 14, 2016	95.19	95.45	94.72	95.00
5993	NYSE	GPC	Fri, Mar 11, 2016	93.92	93.92	93.92	95.37
5992	NYSE	GPC	Thu, Mar 10, 2016	94.17	94.29	92.93	93.92
5991	NYSE	GPC	Wed, Mar 9, 2016	93.87	93.87	93.87	93.94
5990	NYSE	GPC	Tue, Mar 8, 2016	94.02	94.63	93.67	93.87
5989	NYSE	GPC	Mon, Mar 7, 2016	93.39	94.73	93.24	94.50
5988	NYSE	GPC	Fri, Mar 4, 2016	93.93	93.93	93.93	93.65
5987	NYSE	GPC	Thu, Mar 3, 2016	93.54	93.54	93.54	93.93
5986	NYSE	GPC	Wed, Mar 2, 2016	92.00	93.71	91.46	93.54
5985	NYSE	GPC	Tue, Mar 1, 2016	90.15	90.15	90.15	93.03
5984	NYSE	GPC	Mon, Feb 29, 2016	91.22	91.65	90.15	90.15
5983	NYSE	GPC	Fri, Feb 26, 2016	92.20	92.44	90.73	91.26
5982	NYSE	GPC	Thu, Feb 25, 2016	91.60	92.12	90.73	91.87
5981	NYSE	GPC	Wed, Feb 24, 2016	90.51	91.09	90.06	91.04
5980	NYSE	GPC	Tue, Feb 23, 2016	92.31	92.78	91.54	91.75
5979	NYSE	GPC	Mon, Feb 22, 2016	92.78	93.14	91.97	92.39
5978	NYSE	GPC	Fri, Feb 19, 2016	90.18	92.45	89.83	92.07
5977	NYSE	GPC	Thu, Feb 18, 2016	90.14	91.28	89.93	90.79
5976	NYSE	GPC	Wed, Feb 17, 2016	89.17	90.05	88.50	90.02
5975	NYSE	GPC	Tue, Feb 16, 2016	88.37	91.92	85.26	89.61
5974	NYSE	GPC	Fri, Feb 12, 2016	86.93	88.30	86.50	87.86
5973	NYSE	GPC	Thu, Feb 11, 2016	85.31	86.98	84.78	86.44
5972	NYSE	GPC	Wed, Feb 10, 2016	86.74	87.60	85.70	86.22
5971	NYSE	GPC	Tue, Feb 9, 2016	84.53	86.98	84.53	86.39
5970	NYSE	GPC	Mon, Feb 8, 2016	83.99	85.52	83.19	85.27
5969	NYSE	GPC	Fri, Feb 5, 2016	86.02	86.02	84.37	84.81
5968	NYSE	GPC	Thu, Feb 4, 2016	83.45	86.10	83.45	86.03
5967	NYSE	GPC	Wed, Feb 3, 2016	83.36	84.10	82.32	83.84
5966	NYSE	GPC	Tue, Feb 2, 2016	83.00	83.18	82.29	82.67
5965	NYSE	GPC	Mon, Feb 1, 2016	83.39	84.36	82.03	83.91
5964	NYSE	GPC	Fri, Jan 29, 2016	83.67	86.26	83.30	86.17
5963	NYSE	GPC	Thu, Jan 28, 2016	82.78	83.42	81.61	83.35
5962	NYSE	GPC	Wed, Jan 27, 2016	82.01	83.53	81.43	82.02
5961	NYSE	GPC	Tue, Jan 26, 2016	79.56	82.29	79.56	82.05
5960	NYSE	GPC	Mon, Jan 25, 2016	79.44	79.98	79.02	79.30
5959	NYSE	GPC	Fri, Jan 22, 2016	80.26	80.46	78.85	79.73
5958	NYSE	GPC	Thu, Jan 21, 2016	79.15	80.69	78.49	79.22
5957	NYSE	GPC	Wed, Jan 20, 2016	77.33	79.96	76.64	79.04
5956	NYSE	GPC	Tue, Jan 19, 2016	79.14	79.33	77.39	78.31
5955	NYSE	GPC	Fri, Jan 15, 2016	76.89	78.64	76.50	78.47
5954	NYSE	GPC	Thu, Jan 14, 2016	77.62	79.10	76.99	78.50
5953	NYSE	GPC	Wed, Jan 13, 2016	79.92	80.06	77.33	77.40
5952	NYSE	GPC	Tue, Jan 12, 2016	79.55	80.00	78.65	79.64
5951	NYSE	GPC	Mon, Jan 11, 2016	79.77	79.85	78.13	79.07
5950	NYSE	GPC	Fri, Jan 8, 2016	81.15	81.60	78.45	78.56
5949	NYSE	GPC	Thu, Jan 7, 2016	81.13	82.30	80.64	80.88
5948	NYSE	GPC	Wed, Jan 6, 2016	83.13	83.39	82.02	82.66
5947	NYSE	GPC	Tue, Jan 5, 2016	84.53	84.57	83.07	84.33
5946	NYSE	GPC	Mon, Jan 4, 2016	84.81	84.81	82.76	84.03
5945	NYSE	GPC	Thu, Dec 31, 2015	86.31	86.65	85.77	85.89
5944	NYSE	GPC	Wed, Dec 30, 2015	87.26	87.74	86.72	86.87
5943	NYSE	GPC	Tue, Dec 29, 2015	87.27	87.76	86.96	87.49
5942	NYSE	GPC	Mon, Dec 28, 2015	86.06	86.85	85.80	86.75
5941	NYSE	GPC	Thu, Dec 24, 2015	85.88	86.46	85.85	86.10
5940	NYSE	GPC	Wed, Dec 23, 2015	85.17	86.48	85.02	86.23
5939	NYSE	GPC	Tue, Dec 22, 2015	84.15	85.20	84.15	84.83
5938	NYSE	GPC	Mon, Dec 21, 2015	84.30	84.52	83.10	83.98
5937	NYSE	GPC	Fri, Dec 18, 2015	85.59	85.61	83.54	83.58
5936	NYSE	GPC	Thu, Dec 17, 2015	87.09	87.16	85.85	85.87
5935	NYSE	GPC	Wed, Dec 16, 2015	86.77	87.21	85.54	87.14
5934	NYSE	GPC	Tue, Dec 15, 2015	86.63	86.87	85.41	86.10
5933	NYSE	GPC	Mon, Dec 14, 2015	85.61	86.62	85.23	86.15
5932	NYSE	GPC	Fri, Dec 11, 2015	86.57	86.61	84.99	85.25
5931	NYSE	GPC	Thu, Dec 10, 2015	87.31	87.93	86.99	87.57
5930	NYSE	GPC	Wed, Dec 9, 2015	87.93	89.50	86.96	87.27
5929	NYSE	GPC	Tue, Dec 8, 2015	88.02	89.13	87.62	88.67
5928	NYSE	GPC	Mon, Dec 7, 2015	88.68	89.16	88.38	89.10
5927	NYSE	GPC	Fri, Dec 4, 2015	88.36	89.30	88.14	89.06
5926	NYSE	GPC	Thu, Dec 3, 2015	88.64	88.77	87.40	88.12
5925	NYSE	GPC	Wed, Dec 2, 2015	89.88	90.27	88.46	88.66
5924	NYSE	GPC	Tue, Dec 1, 2015	91.03	91.42	90.31	90.61
5923	NYSE	GPC	Mon, Nov 30, 2015	91.06	91.11	90.05	90.63
5922	NYSE	GPC	Fri, Nov 27, 2015	90.69	90.99	90.20	90.88
5921	NYSE	GPC	Wed, Nov 25, 2015	89.63	90.89	89.52	90.58
5920	NYSE	GPC	Tue, Nov 24, 2015	89.82	90.07	89.23	89.66
5919	NYSE	GPC	Mon, Nov 23, 2015	90.38	91.11	90.05	90.44
5918	NYSE	GPC	Fri, Nov 20, 2015	89.40	90.33	89.28	90.24
5917	NYSE	GPC	Thu, Nov 19, 2015	88.65	89.63	88.13	89.01
5916	NYSE	GPC	Wed, Nov 18, 2015	88.15	88.51	87.13	88.41
5915	NYSE	GPC	Tue, Nov 17, 2015	87.98	88.69	87.70	88.05
5914	NYSE	GPC	Mon, Nov 16, 2015	85.90	87.92	85.71	87.80
5913	NYSE	GPC	Fri, Nov 13, 2015	87.00	87.29	85.72	85.83
5912	NYSE	GPC	Thu, Nov 12, 2015	88.88	89.16	87.21	87.26
5911	NYSE	GPC	Wed, Nov 11, 2015	89.78	89.92	88.88	89.38
5910	NYSE	GPC	Tue, Nov 10, 2015	88.89	89.79	88.76	89.78
5909	NYSE	GPC	Mon, Nov 9, 2015	89.51	89.76	88.37	88.91
5908	NYSE	GPC	Fri, Nov 6, 2015	91.53	91.69	89.03	89.52
5907	NYSE	GPC	Thu, Nov 5, 2015	91.40	92.32	91.08	91.95
5906	NYSE	GPC	Wed, Nov 4, 2015	91.79	92.04	91.08	91.32
5905	NYSE	GPC	Tue, Nov 3, 2015	91.63	92.16	91.22	91.58
5904	NYSE	GPC	Mon, Nov 2, 2015	90.76	91.93	90.60	91.85
5903	NYSE	GPC	Fri, Oct 30, 2015	90.24	91.38	90.11	90.76
5902	NYSE	GPC	Thu, Oct 29, 2015	90.05	90.32	89.22	90.21
5901	NYSE	GPC	Wed, Oct 28, 2015	88.83	90.13	88.60	90.10
5900	NYSE	GPC	Tue, Oct 27, 2015	89.48	89.99	88.41	88.60
5899	NYSE	GPC	Mon, Oct 26, 2015	89.27	90.09	89.14	89.91
5898	NYSE	GPC	Fri, Oct 23, 2015	88.83	89.30	88.06	89.19
5897	NYSE	GPC	Thu, Oct 22, 2015	86.90	88.83	86.70	88.34
5896	NYSE	GPC	Wed, Oct 21, 2015	86.03	86.82	85.75	86.08
5895	NYSE	GPC	Tue, Oct 20, 2015	84.69	87.15	84.63	85.68
5894	NYSE	GPC	Mon, Oct 19, 2015	81.35	86.25	81.31	84.66
5893	NYSE	GPC	Fri, Oct 16, 2015	83.91	84.17	82.60	83.28
5892	NYSE	GPC	Thu, Oct 15, 2015	83.61	83.84	82.25	83.72
5891	NYSE	GPC	Wed, Oct 14, 2015	84.09	84.49	83.14	83.33
5890	NYSE	GPC	Tue, Oct 13, 2015	84.90	85.26	84.27	84.37
5889	NYSE	GPC	Mon, Oct 12, 2015	85.46	85.59	85.03	85.21
5888	NYSE	GPC	Fri, Oct 9, 2015	86.09	86.50	85.55	85.57
5887	NYSE	GPC	Thu, Oct 8, 2015	84.32	86.26	84.32	85.96
5886	NYSE	GPC	Wed, Oct 7, 2015	83.46	84.54	83.00	84.49
5885	NYSE	GPC	Tue, Oct 6, 2015	83.86	83.91	82.81	82.87
5884	NYSE	GPC	Mon, Oct 5, 2015	82.68	84.06	82.40	83.83
5883	NYSE	GPC	Fri, Oct 2, 2015	80.23	82.08	79.77	82.08
5882	NYSE	GPC	Thu, Oct 1, 2015	82.56	82.87	80.25	81.48
5881	NYSE	GPC	Wed, Sep 30, 2015	82.64	83.30	81.94	82.89
5880	NYSE	GPC	Tue, Sep 29, 2015	82.91	83.03	82.17	82.54
5879	NYSE	GPC	Mon, Sep 28, 2015	83.54	83.80	82.44	82.66
5878	NYSE	GPC	Fri, Sep 25, 2015	84.00	84.24	83.45	83.96
5877	NYSE	GPC	Thu, Sep 24, 2015	82.06	83.56	81.81	83.40
5876	NYSE	GPC	Wed, Sep 23, 2015	82.73	82.82	82.06	82.69
5875	NYSE	GPC	Tue, Sep 22, 2015	82.79	82.87	82.28	82.66
5874	NYSE	GPC	Mon, Sep 21, 2015	83.50	84.32	83.27	83.70
5873	NYSE	GPC	Fri, Sep 18, 2015	84.21	84.23	83.09	83.25
5872	NYSE	GPC	Thu, Sep 17, 2015	85.87	86.22	84.76	85.06
5871	NYSE	GPC	Wed, Sep 16, 2015	84.77	86.25	84.47	86.06
5870	NYSE	GPC	Tue, Sep 15, 2015	83.20	85.08	82.84	84.90
5869	NYSE	GPC	Mon, Sep 14, 2015	83.43	83.46	82.61	83.04
5868	NYSE	GPC	Fri, Sep 11, 2015	82.96	83.46	82.41	83.43
5867	NYSE	GPC	Thu, Sep 10, 2015	82.85	83.64	82.40	83.17
5866	NYSE	GPC	Wed, Sep 9, 2015	84.23	84.50	82.79	82.99
5865	NYSE	GPC	Tue, Sep 8, 2015	82.36	83.69	82.28	83.64
5864	NYSE	GPC	Fri, Sep 4, 2015	80.82	81.52	80.66	80.92
5863	NYSE	GPC	Thu, Sep 3, 2015	81.75	82.87	81.62	81.87
5862	NYSE	GPC	Wed, Sep 2, 2015	81.35	81.66	80.49	81.65
5861	NYSE	GPC	Tue, Sep 1, 2015	82.06	82.56	80.85	81.20
5860	NYSE	GPC	Mon, Aug 31, 2015	83.55	84.14	83.09	83.49
5859	NYSE	GPC	Fri, Aug 28, 2015	83.00	83.80	82.98	83.71
5858	NYSE	GPC	Thu, Aug 27, 2015	81.78	83.67	81.57	83.53
5857	NYSE	GPC	Wed, Aug 26, 2015	81.12	81.43	79.28	81.06
5856	NYSE	GPC	Tue, Aug 25, 2015	83.54	83.68	79.47	79.53
5855	NYSE	GPC	Mon, Aug 24, 2015	80.10	82.95	78.76	81.19
5854	NYSE	GPC	Fri, Aug 21, 2015	84.86	85.58	83.37	83.43
5853	NYSE	GPC	Thu, Aug 20, 2015	86.64	86.73	85.68	85.68
5852	NYSE	GPC	Wed, Aug 19, 2015	87.43	88.05	86.86	87.40
5851	NYSE	GPC	Tue, Aug 18, 2015	87.86	88.49	87.45	87.90
5850	NYSE	GPC	Mon, Aug 17, 2015	87.84	88.40	87.23	88.31
5849	NYSE	GPC	Fri, Aug 14, 2015	88.08	88.58	87.75	88.47
5848	NYSE	GPC	Thu, Aug 13, 2015	87.58	88.50	87.19	88.06
5847	NYSE	GPC	Wed, Aug 12, 2015	87.28	87.84	86.30	87.64
5846	NYSE	GPC	Tue, Aug 11, 2015	88.32	88.46	87.58	87.99
5845	NYSE	GPC	Mon, Aug 10, 2015	88.60	89.23	88.42	89.13
5844	NYSE	GPC	Fri, Aug 7, 2015	88.67	88.85	87.71	87.98
5843	NYSE	GPC	Thu, Aug 6, 2015	88.99	89.25	87.95	88.71
5842	NYSE	GPC	Wed, Aug 5, 2015	89.12	89.46	88.84	89.03
5841	NYSE	GPC	Tue, Aug 4, 2015	88.39	89.25	88.26	88.45
5840	NYSE	GPC	Mon, Aug 3, 2015	88.77	88.89	88.04	88.51
5839	NYSE	GPC	Fri, Jul 31, 2015	89.25	89.31	88.48	88.95
5838	NYSE	GPC	Thu, Jul 30, 2015	88.36	89.08	87.90	88.61
5837	NYSE	GPC	Wed, Jul 29, 2015	87.14	88.55	86.99	88.41
5836	NYSE	GPC	Tue, Jul 28, 2015	86.46	87.23	85.95	87.09
5835	NYSE	GPC	Mon, Jul 27, 2015	86.44	86.72	85.80	86.18
5834	NYSE	GPC	Fri, Jul 24, 2015	87.97	88.22	86.77	86.88
5833	NYSE	GPC	Thu, Jul 23, 2015	87.94	88.71	87.59	87.97
5832	NYSE	GPC	Wed, Jul 22, 2015	87.71	88.06	86.93	87.84
5831	NYSE	GPC	Tue, Jul 21, 2015	88.61	89.31	87.83	87.87
5830	NYSE	GPC	Mon, Jul 20, 2015	89.33	89.78	87.06	88.81
5829	NYSE	GPC	Fri, Jul 17, 2015	90.39	90.88	89.95	90.64
5828	NYSE	GPC	Thu, Jul 16, 2015	90.97	91.02	90.58	90.87
5827	NYSE	GPC	Wed, Jul 15, 2015	90.05	90.57	89.52	90.49
5826	NYSE	GPC	Tue, Jul 14, 2015	90.47	90.65	89.67	90.21
5825	NYSE	GPC	Mon, Jul 13, 2015	89.71	90.53	89.29	90.48
5824	NYSE	GPC	Fri, Jul 10, 2015	89.20	89.30	87.97	88.98
5823	NYSE	GPC	Thu, Jul 9, 2015	88.93	88.95	87.96	88.27
5822	NYSE	GPC	Wed, Jul 8, 2015	88.93	88.93	87.83	87.85
5821	NYSE	GPC	Tue, Jul 7, 2015	89.25	89.50	87.91	89.44
5820	NYSE	GPC	Mon, Jul 6, 2015	89.67	90.40	89.06	89.49
5819	NYSE	GPC	Thu, Jul 2, 2015	90.83	90.91	89.61	90.03
5818	NYSE	GPC	Wed, Jul 1, 2015	89.46	90.79	89.35	90.66
5817	NYSE	GPC	Tue, Jun 30, 2015	90.01	90.24	89.38	89.53
5816	NYSE	GPC	Mon, Jun 29, 2015	91.08	91.23	89.17	89.28
5815	NYSE	GPC	Fri, Jun 26, 2015	92.07	92.45	91.75	92.07
5814	NYSE	GPC	Thu, Jun 25, 2015	91.82	92.04	91.26	91.60
5813	NYSE	GPC	Wed, Jun 24, 2015	92.25	92.57	91.73	91.75
5812	NYSE	GPC	Tue, Jun 23, 2015	92.52	92.75	92.10	92.27
5811	NYSE	GPC	Mon, Jun 22, 2015	92.68	92.87	91.99	92.28
5810	NYSE	GPC	Fri, Jun 19, 2015	92.50	92.87	92.17	92.21
5809	NYSE	GPC	Thu, Jun 18, 2015	92.07	92.95	91.79	92.63
5808	NYSE	GPC	Wed, Jun 17, 2015	91.17	91.62	90.63	91.19
5807	NYSE	GPC	Tue, Jun 16, 2015	90.39	90.94	90.30	90.81
5806	NYSE	GPC	Mon, Jun 15, 2015	90.14	90.60	89.85	90.49
5805	NYSE	GPC	Fri, Jun 12, 2015	90.58	90.94	90.11	90.84
5804	NYSE	GPC	Thu, Jun 11, 2015	91.51	91.88	90.73	90.85
5803	NYSE	GPC	Wed, Jun 10, 2015	90.77	91.84	90.66	91.43
5802	NYSE	GPC	Tue, Jun 9, 2015	90.73	90.98	90.16	90.23
5801	NYSE	GPC	Mon, Jun 8, 2015	91.09	91.44	90.79	90.84
5800	NYSE	GPC	Fri, Jun 5, 2015	91.02	91.59	90.59	91.53
5799	NYSE	GPC	Thu, Jun 4, 2015	91.84	91.87	90.63	91.00
5798	NYSE	GPC	Wed, Jun 3, 2015	90.25	90.84	89.75	90.75
5797	NYSE	GPC	Tue, Jun 2, 2015	90.01	90.72	89.71	90.34
5796	NYSE	GPC	Mon, Jun 1, 2015	90.54	90.91	89.90	90.23
5795	NYSE	GPC	Fri, May 29, 2015	92.22	92.22	90.31	90.47
5794	NYSE	GPC	Thu, May 28, 2015	92.94	93.10	91.95	92.41
5793	NYSE	GPC	Wed, May 27, 2015	92.90	93.06	92.12	92.87
5792	NYSE	GPC	Tue, May 26, 2015	93.17	93.75	92.30	92.58
5791	NYSE	GPC	Fri, May 22, 2015	93.65	94.06	93.21	93.54
5790	NYSE	GPC	Thu, May 21, 2015	93.42	93.82	92.99	93.57
5789	NYSE	GPC	Wed, May 20, 2015	93.91	94.18	93.04	93.74
5788	NYSE	GPC	Tue, May 19, 2015	93.95	94.21	93.36	93.70
5787	NYSE	GPC	Mon, May 18, 2015	93.78	94.36	93.36	93.76
5786	NYSE	GPC	Fri, May 15, 2015	94.01	94.18	93.50	93.84
5785	NYSE	GPC	Thu, May 14, 2015	93.21	94.10	92.50	94.04
5784	NYSE	GPC	Wed, May 13, 2015	94.04	94.47	92.55	92.69
5783	NYSE	GPC	Tue, May 12, 2015	93.75	94.26	93.21	94.01
5782	NYSE	GPC	Mon, May 11, 2015	93.83	94.74	93.53	94.21
5781	NYSE	GPC	Fri, May 8, 2015	93.47	94.31	93.22	94.08
5780	NYSE	GPC	Thu, May 7, 2015	92.02	92.98	91.74	92.59
5779	NYSE	GPC	Wed, May 6, 2015	92.03	92.32	91.10	91.64
5778	NYSE	GPC	Tue, May 5, 2015	92.69	93.16	91.72	91.81
5777	NYSE	GPC	Mon, May 4, 2015	92.57	92.98	92.22	92.83
5776	NYSE	GPC	Fri, May 1, 2015	90.59	91.56	90.11	91.47
5775	NYSE	GPC	Thu, Apr 30, 2015	90.60	91.23	89.47	89.85
5774	NYSE	GPC	Wed, Apr 29, 2015	91.28	91.38	90.39	90.94
5773	NYSE	GPC	Tue, Apr 28, 2015	91.24	91.67	90.81	91.34
5772	NYSE	GPC	Mon, Apr 27, 2015	92.35	92.66	91.26	91.46
5771	NYSE	GPC	Fri, Apr 24, 2015	93.12	93.25	91.62	91.99
5770	NYSE	GPC	Thu, Apr 23, 2015	92.96	93.71	92.34	93.13
5769	NYSE	GPC	Wed, Apr 22, 2015	92.75	93.29	91.42	93.02
5768	NYSE	GPC	Tue, Apr 21, 2015	92.75	94.41	91.73	92.45
5767	NYSE	GPC	Mon, Apr 20, 2015	92.26	92.93	92.25	92.57
5766	NYSE	GPC	Fri, Apr 17, 2015	91.38	92.09	90.82	91.67
5765	NYSE	GPC	Thu, Apr 16, 2015	92.47	92.67	91.65	92.11
5764	NYSE	GPC	Wed, Apr 15, 2015	92.98	93.59	92.50	92.54
5763	NYSE	GPC	Tue, Apr 14, 2015	92.68	93.13	92.00	92.67
5762	NYSE	GPC	Mon, Apr 13, 2015	93.35	93.64	92.80	92.83
5761	NYSE	GPC	Fri, Apr 10, 2015	92.78	93.60	92.78	93.27
5760	NYSE	GPC	Thu, Apr 9, 2015	92.92	93.31	92.42	92.91
5759	NYSE	GPC	Wed, Apr 8, 2015	93.56	93.60	92.31	92.85
5758	NYSE	GPC	Tue, Apr 7, 2015	93.17	93.60	92.84	93.32
5757	NYSE	GPC	Mon, Apr 6, 2015	92.80	94.19	92.71	93.27
5756	NYSE	GPC	Thu, Apr 2, 2015	91.76	92.96	91.51	92.73
5755	NYSE	GPC	Wed, Apr 1, 2015	92.82	92.98	90.71	91.75
5754	NYSE	GPC	Tue, Mar 31, 2015	92.79	94.58	92.77	93.19
5753	NYSE	GPC	Mon, Mar 30, 2015	93.35	94.27	93.24	93.86
5752	NYSE	GPC	Fri, Mar 27, 2015	92.20	93.21	92.00	92.93
5751	NYSE	GPC	Thu, Mar 26, 2015	92.46	92.73	91.74	92.33
5750	NYSE	GPC	Wed, Mar 25, 2015	94.76	94.90	92.79	92.85
5749	NYSE	GPC	Tue, Mar 24, 2015	95.13	95.62	94.53	94.57
5748	NYSE	GPC	Mon, Mar 23, 2015	95.96	96.66	95.59	95.59
5747	NYSE	GPC	Fri, Mar 20, 2015	95.89	96.19	95.70	95.93
5746	NYSE	GPC	Thu, Mar 19, 2015	95.14	95.81	94.72	95.53
5745	NYSE	GPC	Wed, Mar 18, 2015	94.54	95.62	93.41	95.24
5744	NYSE	GPC	Tue, Mar 17, 2015	95.33	95.74	94.35	94.65
5743	NYSE	GPC	Mon, Mar 16, 2015	95.13	96.26	94.83	96.00
5742	NYSE	GPC	Fri, Mar 13, 2015	94.72	94.72	93.35	94.47
5741	NYSE	GPC	Thu, Mar 12, 2015	92.89	94.82	92.89	94.72
5740	NYSE	GPC	Wed, Mar 11, 2015	92.30	92.80	91.96	92.33
5739	NYSE	GPC	Tue, Mar 10, 2015	93.11	93.55	92.36	92.36
5738	NYSE	GPC	Mon, Mar 9, 2015	93.18	94.05	93.15	93.89
5737	NYSE	GPC	Fri, Mar 6, 2015	94.04	94.04	92.55	92.91
5736	NYSE	GPC	Thu, Mar 5, 2015	94.22	94.64	93.97	94.23
5735	NYSE	GPC	Wed, Mar 4, 2015	94.57	94.87	93.85	94.04
5734	NYSE	GPC	Tue, Mar 3, 2015	96.51	96.91	94.50	95.51
5733	NYSE	GPC	Mon, Mar 2, 2015	96.15	97.29	95.88	96.94
5732	NYSE	GPC	Fri, Feb 27, 2015	96.64	96.89	95.87	96.08
5731	NYSE	GPC	Thu, Feb 26, 2015	96.44	96.79	96.16	96.53
5730	NYSE	GPC	Wed, Feb 25, 2015	95.94	97.13	95.94	96.78
5729	NYSE	GPC	Tue, Feb 24, 2015	96.25	96.87	96.25	96.38
5728	NYSE	GPC	Mon, Feb 23, 2015	96.19	96.44	95.96	96.42
5727	NYSE	GPC	Fri, Feb 20, 2015	95.59	96.36	95.06	96.28
5726	NYSE	GPC	Thu, Feb 19, 2015	95.65	96.49	95.37	95.71
5725	NYSE	GPC	Wed, Feb 18, 2015	96.28	96.31	94.75	95.55
5724	NYSE	GPC	Tue, Feb 17, 2015	98.00	98.48	96.16	96.61
5723	NYSE	GPC	Fri, Feb 13, 2015	96.88	97.48	96.53	97.01
5722	NYSE	GPC	Thu, Feb 12, 2015	96.29	96.96	95.92	96.79
5721	NYSE	GPC	Wed, Feb 11, 2015	96.49	97.04	96.00	96.42
5720	NYSE	GPC	Tue, Feb 10, 2015	96.52	97.06	95.85	96.52
5719	NYSE	GPC	Mon, Feb 9, 2015	95.94	97.03	95.94	96.08
5718	NYSE	GPC	Fri, Feb 6, 2015	96.05	97.20	95.88	96.59
5717	NYSE	GPC	Thu, Feb 5, 2015	95.97	97.02	95.30	95.95
5716	NYSE	GPC	Wed, Feb 4, 2015	97.63	97.99	95.07	95.50
5715	NYSE	GPC	Tue, Feb 3, 2015	93.42	98.36	92.95	97.92
5714	NYSE	GPC	Mon, Feb 2, 2015	93.34	93.86	91.84	93.44
5713	NYSE	GPC	Fri, Jan 30, 2015	94.34	94.62	92.83	92.94
5712	NYSE	GPC	Thu, Jan 29, 2015	95.67	95.77	94.52	95.42
5711	NYSE	GPC	Wed, Jan 28, 2015	98.00	98.00	95.27	95.42
5710	NYSE	GPC	Tue, Jan 27, 2015	97.63	98.19	96.96	97.52
5709	NYSE	GPC	Mon, Jan 26, 2015	98.57	99.03	97.88	98.65
5708	NYSE	GPC	Fri, Jan 23, 2015	98.72	98.91	97.88	98.40
5707	NYSE	GPC	Thu, Jan 22, 2015	98.24	99.01	97.30	98.58
5706	NYSE	GPC	Wed, Jan 21, 2015	97.16	98.03	96.62	97.76
5705	NYSE	GPC	Tue, Jan 20, 2015	97.15	97.52	95.95	97.47
5704	NYSE	GPC	Fri, Jan 16, 2015	95.10	97.15	94.80	97.10
5703	NYSE	GPC	Thu, Jan 15, 2015	95.50	95.97	94.91	95.08
5702	NYSE	GPC	Wed, Jan 14, 2015	96.58	97.06	94.12	95.28
5701	NYSE	GPC	Tue, Jan 13, 2015	98.51	99.48	96.40	97.08
5700	NYSE	GPC	Mon, Jan 12, 2015	101.37	101.40	97.03	97.52
5699	NYSE	GPC	Fri, Jan 9, 2015	103.21	103.22	100.98	101.37
5698	NYSE	GPC	Thu, Jan 8, 2015	103.71	104.23	102.58	103.27
5697	NYSE	GPC	Wed, Jan 7, 2015	102.50	103.27	102.11	103.05
5696	NYSE	GPC	Tue, Jan 6, 2015	100.91	104.11	100.25	101.50
5695	NYSE	GPC	Mon, Jan 5, 2015	106.33	106.77	105.44	105.84
5694	NYSE	GPC	Fri, Jan 2, 2015	107.40	108.07	105.51	106.52
5693	NYSE	GPC	Wed, Dec 31, 2014	107.73	108.60	106.57	106.57
5692	NYSE	GPC	Tue, Dec 30, 2014	107.89	108.29	107.48	107.75
5691	NYSE	GPC	Mon, Dec 29, 2014	107.63	109.00	107.22	108.31
5690	NYSE	GPC	Fri, Dec 26, 2014	107.89	108.50	107.74	107.86
5689	NYSE	GPC	Wed, Dec 24, 2014	107.95	108.11	107.31	107.62
5688	NYSE	GPC	Tue, Dec 23, 2014	106.75	108.03	106.61	107.83
5687	NYSE	GPC	Mon, Dec 22, 2014	106.24	106.75	105.75	106.46
5686	NYSE	GPC	Fri, Dec 19, 2014	106.12	106.80	105.75	105.88
5685	NYSE	GPC	Thu, Dec 18, 2014	105.12	105.47	104.31	105.47
5684	NYSE	GPC	Wed, Dec 17, 2014	102.86	104.10	102.01	103.90
5683	NYSE	GPC	Tue, Dec 16, 2014	101.72	103.95	101.38	102.31
5682	NYSE	GPC	Mon, Dec 15, 2014	102.18	103.15	101.65	101.65
5681	NYSE	GPC	Fri, Dec 12, 2014	102.71	103.67	102.39	102.46
5680	NYSE	GPC	Thu, Dec 11, 2014	102.70	104.43	102.47	103.27
5679	NYSE	GPC	Wed, Dec 10, 2014	102.80	103.72	101.84	101.93
5678	NYSE	GPC	Tue, Dec 9, 2014	102.06	103.00	101.88	102.79
5677	NYSE	GPC	Mon, Dec 8, 2014	103.13	103.75	102.35	102.78
5676	NYSE	GPC	Fri, Dec 5, 2014	103.75	104.06	102.92	103.25
5675	NYSE	GPC	Thu, Dec 4, 2014	103.44	103.79	102.82	103.65
5674	NYSE	GPC	Wed, Dec 3, 2014	102.10	103.48	102.10	103.45
5673	NYSE	GPC	Tue, Dec 2, 2014	101.92	102.52	101.78	102.49
5672	NYSE	GPC	Mon, Dec 1, 2014	102.62	102.89	101.73	101.76
5671	NYSE	GPC	Fri, Nov 28, 2014	102.14	103.54	102.06	102.78
5670	NYSE	GPC	Wed, Nov 26, 2014	101.64	101.98	101.17	101.84
5669	NYSE	GPC	Tue, Nov 25, 2014	102.52	102.74	101.35	101.52
5668	NYSE	GPC	Mon, Nov 24, 2014	101.57	102.40	101.38	102.15
5667	NYSE	GPC	Fri, Nov 21, 2014	101.85	101.90	100.82	101.42
5666	NYSE	GPC	Thu, Nov 20, 2014	99.72	100.77	99.57	100.66
5665	NYSE	GPC	Wed, Nov 19, 2014	100.12	100.41	99.70	100.20
5664	NYSE	GPC	Tue, Nov 18, 2014	99.63	100.53	99.41	100.12
5663	NYSE	GPC	Mon, Nov 17, 2014	99.49	100.17	99.32	99.92
5662	NYSE	GPC	Fri, Nov 14, 2014	100.25	100.47	99.50	99.68
5661	NYSE	GPC	Thu, Nov 13, 2014	100.59	100.80	100.25	100.64
5660	NYSE	GPC	Wed, Nov 12, 2014	99.30	100.69	99.06	100.59
5659	NYSE	GPC	Tue, Nov 11, 2014	99.80	100.25	99.27	99.66
5658	NYSE	GPC	Mon, Nov 10, 2014	99.35	100.12	99.06	99.59
5657	NYSE	GPC	Fri, Nov 7, 2014	98.63	99.13	98.29	99.13
5656	NYSE	GPC	Thu, Nov 6, 2014	98.38	99.00	97.84	98.59
5655	NYSE	GPC	Wed, Nov 5, 2014	98.02	99.44	98.02	98.79
5654	NYSE	GPC	Tue, Nov 4, 2014	97.30	98.09	96.83	97.83
5653	NYSE	GPC	Mon, Nov 3, 2014	96.96	97.67	96.35	97.14
5652	NYSE	GPC	Fri, Oct 31, 2014	96.55	97.13	95.99	97.08
5651	NYSE	GPC	Thu, Oct 30, 2014	93.76	95.47	93.44	95.36
5650	NYSE	GPC	Wed, Oct 29, 2014	94.29	94.52	93.08	94.06
5649	NYSE	GPC	Tue, Oct 28, 2014	93.64	94.36	93.33	94.36
5648	NYSE	GPC	Mon, Oct 27, 2014	93.02	93.45	92.68	93.22
5647	NYSE	GPC	Fri, Oct 24, 2014	92.71	93.27	92.26	93.19
5646	NYSE	GPC	Thu, Oct 23, 2014	93.84	94.36	92.66	92.80
5645	NYSE	GPC	Wed, Oct 22, 2014	92.90	93.61	92.43	92.73
5644	NYSE	GPC	Tue, Oct 21, 2014	90.27	92.95	89.73	92.72
5643	NYSE	GPC	Mon, Oct 20, 2014	87.96	89.50	87.06	89.44
5642	NYSE	GPC	Fri, Oct 17, 2014	89.17	89.69	88.22	88.55
5641	NYSE	GPC	Thu, Oct 16, 2014	85.57	88.36	85.57	88.05
5640	NYSE	GPC	Wed, Oct 15, 2014	85.73	87.71	84.99	87.25
5639	NYSE	GPC	Tue, Oct 14, 2014	86.22	87.87	86.22	86.89
5638	NYSE	GPC	Mon, Oct 13, 2014	87.10	87.75	85.86	85.98
5637	NYSE	GPC	Fri, Oct 10, 2014	87.59	88.23	86.90	87.11
5636	NYSE	GPC	Thu, Oct 9, 2014	88.09	88.20	86.37	86.52
5635	NYSE	GPC	Wed, Oct 8, 2014	86.63	88.31	86.39	88.29
5634	NYSE	GPC	Tue, Oct 7, 2014	87.33	87.53	86.47	86.50
5633	NYSE	GPC	Mon, Oct 6, 2014	88.57	88.80	87.57	87.83
5632	NYSE	GPC	Fri, Oct 3, 2014	87.72	88.85	87.70	88.22
5631	NYSE	GPC	Thu, Oct 2, 2014	86.47	87.35	86.17	87.09
5630	NYSE	GPC	Wed, Oct 1, 2014	86.00	87.31	86.00	86.58
5629	NYSE	GPC	Tue, Sep 30, 2014	87.98	88.26	87.51	87.71
5628	NYSE	GPC	Mon, Sep 29, 2014	87.23	88.27	87.23	88.07
5627	NYSE	GPC	Fri, Sep 26, 2014	87.71	88.41	87.23	88.17
5626	NYSE	GPC	Thu, Sep 25, 2014	88.32	88.45	87.30	87.41
5625	NYSE	GPC	Wed, Sep 24, 2014	87.64	88.93	87.64	88.72
5624	NYSE	GPC	Tue, Sep 23, 2014	88.53	88.66	87.70	87.72
5623	NYSE	GPC	Mon, Sep 22, 2014	88.89	89.16	88.38	88.69
5622	NYSE	GPC	Fri, Sep 19, 2014	90.02	90.20	88.89	89.23
5621	NYSE	GPC	Thu, Sep 18, 2014	89.17	89.49	88.77	89.44
5620	NYSE	GPC	Wed, Sep 17, 2014	89.42	89.56	88.34	88.98
5619	NYSE	GPC	Tue, Sep 16, 2014	88.40	89.29	88.01	89.08
5618	NYSE	GPC	Mon, Sep 15, 2014	88.76	88.84	88.20	88.40
5617	NYSE	GPC	Fri, Sep 12, 2014	88.17	88.71	87.87	88.62
5616	NYSE	GPC	Thu, Sep 11, 2014	87.11	87.52	86.98	87.27
5615	NYSE	GPC	Wed, Sep 10, 2014	87.05	87.54	86.48	87.54
5614	NYSE	GPC	Tue, Sep 9, 2014	87.47	87.57	86.83	86.99
5613	NYSE	GPC	Mon, Sep 8, 2014	88.01	88.18	87.48	87.76
5612	NYSE	GPC	Fri, Sep 5, 2014	87.64	88.35	87.31	88.24
5611	NYSE	GPC	Thu, Sep 4, 2014	87.50	88.44	87.48	87.86
5610	NYSE	GPC	Wed, Sep 3, 2014	87.85	87.88	87.35	87.48
5609	NYSE	GPC	Tue, Sep 2, 2014	87.95	88.54	87.47	87.99
5608	NYSE	GPC	Fri, Aug 29, 2014	87.75	87.78	87.02	87.74
5607	NYSE	GPC	Thu, Aug 28, 2014	86.41	87.55	86.41	87.45
5606	NYSE	GPC	Wed, Aug 27, 2014	87.85	88.01	87.46	87.80
5605	NYSE	GPC	Tue, Aug 26, 2014	88.28	88.46	87.78	87.82
5604	NYSE	GPC	Mon, Aug 25, 2014	88.20	88.41	87.88	88.28
5603	NYSE	GPC	Fri, Aug 22, 2014	87.56	88.13	87.22	87.85
5602	NYSE	GPC	Thu, Aug 21, 2014	87.56	88.36	86.99	87.70
5601	NYSE	GPC	Wed, Aug 20, 2014	86.23	87.15	86.04	87.12
5600	NYSE	GPC	Tue, Aug 19, 2014	86.36	86.86	86.16	86.56
5599	NYSE	GPC	Mon, Aug 18, 2014	85.71	86.22	85.63	86.14
5598	NYSE	GPC	Fri, Aug 15, 2014	85.78	85.85	84.35	85.12
5597	NYSE	GPC	Thu, Aug 14, 2014	84.71	85.62	84.48	85.55
5596	NYSE	GPC	Wed, Aug 13, 2014	84.07	84.44	83.58	84.16
5595	NYSE	GPC	Tue, Aug 12, 2014	84.07	84.17	83.50	83.88
5594	NYSE	GPC	Mon, Aug 11, 2014	84.41	84.50	83.92	84.09
5593	NYSE	GPC	Fri, Aug 8, 2014	82.68	84.29	82.68	84.24
5592	NYSE	GPC	Thu, Aug 7, 2014	83.42	83.66	82.17	82.35
5591	NYSE	GPC	Wed, Aug 6, 2014	82.65	83.46	82.52	82.98
5590	NYSE	GPC	Tue, Aug 5, 2014	82.77	83.58	82.40	82.87
5589	NYSE	GPC	Mon, Aug 4, 2014	82.61	83.33	82.15	83.10
5588	NYSE	GPC	Fri, Aug 1, 2014	82.74	83.02	82.21	82.61
5587	NYSE	GPC	Thu, Jul 31, 2014	84.27	84.56	82.82	82.82
5586	NYSE	GPC	Wed, Jul 30, 2014	84.50	85.05	84.20	84.92
5585	NYSE	GPC	Tue, Jul 29, 2014	84.76	85.07	84.24	84.24
5584	NYSE	GPC	Mon, Jul 28, 2014	85.29	85.35	84.64	84.83
5583	NYSE	GPC	Fri, Jul 25, 2014	85.11	85.52	84.95	85.31
5582	NYSE	GPC	Thu, Jul 24, 2014	85.73	85.91	85.24	85.46
5581	NYSE	GPC	Wed, Jul 23, 2014	85.87	86.06	85.27	85.31
5580	NYSE	GPC	Tue, Jul 22, 2014	87.85	87.91	85.74	85.90
5579	NYSE	GPC	Mon, Jul 21, 2014	87.78	89.90	86.68	87.38
5578	NYSE	GPC	Fri, Jul 18, 2014	86.49	87.20	85.92	87.19
5577	NYSE	GPC	Thu, Jul 17, 2014	86.34	87.05	85.99	86.03
5576	NYSE	GPC	Wed, Jul 16, 2014	87.05	87.22	86.26	86.76
5575	NYSE	GPC	Tue, Jul 15, 2014	87.16	87.47	86.30	86.58
5574	NYSE	GPC	Mon, Jul 14, 2014	87.82	87.82	87.14	87.27
5573	NYSE	GPC	Fri, Jul 11, 2014	86.76	87.13	86.31	87.12
5572	NYSE	GPC	Thu, Jul 10, 2014	87.60	87.86	86.85	86.88
5571	NYSE	GPC	Wed, Jul 9, 2014	87.97	88.71	87.85	88.59
5570	NYSE	GPC	Tue, Jul 8, 2014	88.28	88.40	87.78	87.88
5569	NYSE	GPC	Mon, Jul 7, 2014	88.88	88.91	88.25	88.55
5568	NYSE	GPC	Thu, Jul 3, 2014	88.01	89.15	87.88	89.05
5567	NYSE	GPC	Wed, Jul 2, 2014	87.62	88.01	87.04	87.60
5566	NYSE	GPC	Tue, Jul 1, 2014	87.00	88.21	86.60	87.91
5565	NYSE	GPC	Mon, Jun 30, 2014	87.27	87.94	87.07	87.80
5564	NYSE	GPC	Fri, Jun 27, 2014	86.29	87.46	86.29	87.38
5563	NYSE	GPC	Thu, Jun 26, 2014	86.62	86.72	85.74	86.46
5562	NYSE	GPC	Wed, Jun 25, 2014	86.11	86.84	86.05	86.53
5561	NYSE	GPC	Tue, Jun 24, 2014	86.79	87.17	86.32	86.38
5560	NYSE	GPC	Mon, Jun 23, 2014	87.32	87.63	86.83	86.94
5559	NYSE	GPC	Fri, Jun 20, 2014	87.03	87.50	86.54	87.47
5558	NYSE	GPC	Thu, Jun 19, 2014	87.03	87.34	86.37	86.66
5557	NYSE	GPC	Wed, Jun 18, 2014	86.14	86.90	85.83	86.86
5556	NYSE	GPC	Tue, Jun 17, 2014	85.14	86.21	85.01	86.01
5555	NYSE	GPC	Mon, Jun 16, 2014	84.98	85.56	84.95	85.46
5554	NYSE	GPC	Fri, Jun 13, 2014	85.17	85.60	84.92	85.10
5553	NYSE	GPC	Thu, Jun 12, 2014	85.49	85.49	84.98	85.09
5552	NYSE	GPC	Wed, Jun 11, 2014	85.75	85.97	85.05	85.56
5551	NYSE	GPC	Tue, Jun 10, 2014	86.59	86.76	86.02	86.17
5550	NYSE	GPC	Mon, Jun 9, 2014	86.65	87.27	86.50	86.81
5549	NYSE	GPC	Fri, Jun 6, 2014	86.06	86.84	85.84	86.75
5548	NYSE	GPC	Thu, Jun 5, 2014	85.70	86.19	85.05	85.97
5547	NYSE	GPC	Wed, Jun 4, 2014	84.95	85.52	84.81	85.50
5546	NYSE	GPC	Tue, Jun 3, 2014	86.19	86.44	85.08	85.61
5545	NYSE	GPC	Mon, Jun 2, 2014	86.37	86.98	85.93	86.78
5544	NYSE	GPC	Fri, May 30, 2014	85.71	86.37	85.52	86.33
5543	NYSE	GPC	Thu, May 29, 2014	86.27	86.27	85.50	85.76
5542	NYSE	GPC	Wed, May 28, 2014	85.86	86.37	85.41	86.16
5541	NYSE	GPC	Tue, May 27, 2014	85.71	86.18	85.43	85.81
5540	NYSE	GPC	Fri, May 23, 2014	85.05	85.52	84.92	85.39
5539	NYSE	GPC	Thu, May 22, 2014	84.87	85.50	84.69	85.04
5538	NYSE	GPC	Wed, May 21, 2014	84.16	84.86	84.13	84.78
5537	NYSE	GPC	Tue, May 20, 2014	84.70	84.70	83.43	83.73
5536	NYSE	GPC	Mon, May 19, 2014	84.91	85.15	84.63	84.90
5535	NYSE	GPC	Fri, May 16, 2014	84.58	85.35	84.28	85.31
5534	NYSE	GPC	Thu, May 15, 2014	85.00	85.16	83.96	84.54
5533	NYSE	GPC	Wed, May 14, 2014	85.88	85.88	85.20	85.30
5532	NYSE	GPC	Tue, May 13, 2014	86.19	86.43	85.62	85.84
5531	NYSE	GPC	Mon, May 12, 2014	85.36	86.19	85.17	86.15
5530	NYSE	GPC	Fri, May 9, 2014	84.96	85.14	84.32	85.14
5529	NYSE	GPC	Thu, May 8, 2014	84.78	85.68	84.62	85.00
5528	NYSE	GPC	Wed, May 7, 2014	84.53	84.83	83.84	84.76
5527	NYSE	GPC	Tue, May 6, 2014	84.55	84.88	83.96	84.27
5526	NYSE	GPC	Mon, May 5, 2014	85.29	85.36	84.49	84.73
5525	NYSE	GPC	Fri, May 2, 2014	85.66	86.62	85.26	85.57
5524	NYSE	GPC	Thu, May 1, 2014	87.08	87.50	85.63	85.84
5523	NYSE	GPC	Wed, Apr 30, 2014	86.14	87.18	85.77	87.12
5522	NYSE	GPC	Tue, Apr 29, 2014	86.75	86.91	86.09	86.14
5521	NYSE	GPC	Mon, Apr 28, 2014	86.06	86.73	85.00	86.54
5520	NYSE	GPC	Fri, Apr 25, 2014	86.06	86.06	85.27	85.63
5519	NYSE	GPC	Thu, Apr 24, 2014	86.84	86.84	85.89	86.23
5518	NYSE	GPC	Wed, Apr 23, 2014	86.21	86.92	85.33	86.64
5517	NYSE	GPC	Tue, Apr 22, 2014	88.19	89.05	85.97	86.19
5516	NYSE	GPC	Mon, Apr 21, 2014	87.27	88.23	86.71	87.95
5515	NYSE	GPC	Thu, Apr 17, 2014	87.40	88.28	87.16	87.32
5514	NYSE	GPC	Wed, Apr 16, 2014	86.96	87.60	86.75	87.41
5513	NYSE	GPC	Tue, Apr 15, 2014	85.08	85.36	83.72	85.20
5512	NYSE	GPC	Mon, Apr 14, 2014	85.37	85.44	84.09	84.88
5511	NYSE	GPC	Fri, Apr 11, 2014	84.77	85.48	84.45	84.55
5510	NYSE	GPC	Thu, Apr 10, 2014	87.03	87.32	85.45	85.46
5509	NYSE	GPC	Wed, Apr 9, 2014	86.52	87.17	85.89	87.06
5508	NYSE	GPC	Tue, Apr 8, 2014	84.56	86.27	84.35	86.18
5507	NYSE	GPC	Mon, Apr 7, 2014	85.90	86.29	84.20	84.68
5506	NYSE	GPC	Fri, Apr 4, 2014	88.09	88.18	86.00	86.30
5505	NYSE	GPC	Thu, Apr 3, 2014	87.71	87.95	87.17	87.61
5504	NYSE	GPC	Wed, Apr 2, 2014	87.00	87.49	86.53	87.00
5503	NYSE	GPC	Tue, Apr 1, 2014	86.77	86.93	86.00	86.80
5502	NYSE	GPC	Mon, Mar 31, 2014	85.74	86.89	85.36	86.85
5501	NYSE	GPC	Fri, Mar 28, 2014	84.37	85.38	84.06	85.23
5500	NYSE	GPC	Thu, Mar 27, 2014	84.05	84.16	83.51	83.96
5499	NYSE	GPC	Wed, Mar 26, 2014	84.73	85.08	83.97	84.24
5498	NYSE	GPC	Tue, Mar 25, 2014	84.96	85.05	84.11	84.46
5497	NYSE	GPC	Mon, Mar 24, 2014	84.91	85.32	83.92	84.20
5496	NYSE	GPC	Fri, Mar 21, 2014	85.50	85.64	84.59	84.69
5495	NYSE	GPC	Thu, Mar 20, 2014	84.68	85.30	84.46	85.08
5494	NYSE	GPC	Wed, Mar 19, 2014	85.97	86.26	84.36	84.90
5493	NYSE	GPC	Tue, Mar 18, 2014	85.93	86.10	85.53	85.85
5492	NYSE	GPC	Mon, Mar 17, 2014	86.01	86.40	85.33	85.77
5491	NYSE	GPC	Fri, Mar 14, 2014	85.50	86.11	85.33	85.43
5490	NYSE	GPC	Thu, Mar 13, 2014	87.11	87.25	85.54	85.54
5489	NYSE	GPC	Wed, Mar 12, 2014	86.06	86.80	85.75	86.78
5488	NYSE	GPC	Tue, Mar 11, 2014	86.76	87.10	86.16	86.44
5487	NYSE	GPC	Mon, Mar 10, 2014	87.30	87.49	86.22	86.55
5486	NYSE	GPC	Fri, Mar 7, 2014	87.35	87.76	87.03	87.48
5485	NYSE	GPC	Thu, Mar 6, 2014	88.03	88.12	87.01	87.09
5484	NYSE	GPC	Wed, Mar 5, 2014	87.62	88.14	87.25	87.60
5483	NYSE	GPC	Tue, Mar 4, 2014	88.09	88.31	87.41	87.93
5482	NYSE	GPC	Mon, Mar 3, 2014	86.80	87.28	85.99	86.98
5481	NYSE	GPC	Fri, Feb 28, 2014	87.05	88.27	86.76	88.09
5480	NYSE	GPC	Thu, Feb 27, 2014	86.94	87.14	86.10	86.79
5479	NYSE	GPC	Wed, Feb 26, 2014	86.74	87.78	86.64	87.15
5478	NYSE	GPC	Tue, Feb 25, 2014	87.18	87.33	86.55	86.71
5477	NYSE	GPC	Mon, Feb 24, 2014	87.45	88.05	87.11	87.12
5476	NYSE	GPC	Fri, Feb 21, 2014	87.14	87.63	86.63	87.25
5475	NYSE	GPC	Thu, Feb 20, 2014	86.27	87.17	85.86	87.05
5474	NYSE	GPC	Wed, Feb 19, 2014	87.36	87.36	86.18	86.46
5473	NYSE	GPC	Tue, Feb 18, 2014	87.00	90.00	87.00	87.41
5472	NYSE	GPC	Fri, Feb 14, 2014	84.70	85.99	84.25	85.95
5471	NYSE	GPC	Thu, Feb 13, 2014	83.11	85.04	83.11	84.64
5470	NYSE	GPC	Wed, Feb 12, 2014	83.04	83.91	82.92	83.82
5469	NYSE	GPC	Tue, Feb 11, 2014	82.00	83.23	81.96	82.85
5468	NYSE	GPC	Mon, Feb 10, 2014	81.51	82.14	81.12	81.88
5467	NYSE	GPC	Fri, Feb 7, 2014	81.15	81.73	80.80	81.59
5466	NYSE	GPC	Thu, Feb 6, 2014	78.54	80.89	78.26	80.60
5465	NYSE	GPC	Wed, Feb 5, 2014	77.96	78.36	76.85	78.07
5464	NYSE	GPC	Tue, Feb 4, 2014	77.40	78.43	76.50	78.00
5463	NYSE	GPC	Mon, Feb 3, 2014	81.96	82.20	77.50	77.75
5462	NYSE	GPC	Fri, Jan 31, 2014	81.08	82.57	81.02	82.25
5461	NYSE	GPC	Thu, Jan 30, 2014	81.99	82.14	81.25	82.08
5460	NYSE	GPC	Wed, Jan 29, 2014	82.63	82.86	81.06	81.32
5459	NYSE	GPC	Tue, Jan 28, 2014	83.40	83.68	82.92	83.21
5458	NYSE	GPC	Mon, Jan 27, 2014	82.64	83.47	82.14	82.91
5457	NYSE	GPC	Fri, Jan 24, 2014	83.30	83.52	82.33	82.34
5456	NYSE	GPC	Thu, Jan 23, 2014	84.03	84.17	83.50	84.05
5455	NYSE	GPC	Wed, Jan 22, 2014	84.63	84.81	83.78	84.75
5454	NYSE	GPC	Tue, Jan 21, 2014	84.15	84.43	83.55	84.24
5453	NYSE	GPC	Fri, Jan 17, 2014	84.67	84.67	83.58	84.14
5452	NYSE	GPC	Thu, Jan 16, 2014	83.52	84.61	83.28	84.60
5451	NYSE	GPC	Wed, Jan 15, 2014	82.79	83.87	82.25	83.57
5450	NYSE	GPC	Tue, Jan 14, 2014	82.09	82.87	81.50	82.74
5449	NYSE	GPC	Mon, Jan 13, 2014	83.17	83.45	81.43	81.63
5448	NYSE	GPC	Fri, Jan 10, 2014	82.91	83.49	82.22	83.45
5447	NYSE	GPC	Thu, Jan 9, 2014	82.98	83.42	82.23	82.83
5446	NYSE	GPC	Wed, Jan 8, 2014	83.03	83.06	82.34	82.91
5445	NYSE	GPC	Tue, Jan 7, 2014	82.88	83.38	82.18	83.13
5444	NYSE	GPC	Mon, Jan 6, 2014	82.58	83.15	82.00	82.04
5443	NYSE	GPC	Fri, Jan 3, 2014	82.17	82.80	81.62	82.32
5442	NYSE	GPC	Thu, Jan 2, 2014	83.10	83.13	81.63	81.92
5441	NYSE	GPC	Tue, Dec 31, 2013	83.27	83.64	82.85	83.19
5440	NYSE	GPC	Mon, Dec 30, 2013	83.15	83.36	82.51	83.15
5439	NYSE	GPC	Fri, Dec 27, 2013	83.33	83.50	82.80	83.22
5438	NYSE	GPC	Thu, Dec 26, 2013	82.84	83.14	82.68	83.03
5437	NYSE	GPC	Tue, Dec 24, 2013	82.48	82.91	82.20	82.74
5436	NYSE	GPC	Mon, Dec 23, 2013	82.24	82.64	82.01	82.30
5435	NYSE	GPC	Fri, Dec 20, 2013	81.69	82.08	81.33	81.77
5434	NYSE	GPC	Thu, Dec 19, 2013	81.64	81.93	81.39	81.60
5433	NYSE	GPC	Wed, Dec 18, 2013	80.77	81.74	80.18	81.74
5432	NYSE	GPC	Tue, Dec 17, 2013	80.84	81.16	80.50	80.56
5431	NYSE	GPC	Mon, Dec 16, 2013	81.44	81.69	80.94	80.94
5430	NYSE	GPC	Fri, Dec 13, 2013	81.38	81.65	80.72	81.12
5429	NYSE	GPC	Thu, Dec 12, 2013	81.43	81.68	81.00	81.09
5428	NYSE	GPC	Wed, Dec 11, 2013	82.69	82.77	81.40	81.62
5427	NYSE	GPC	Tue, Dec 10, 2013	82.29	83.04	82.23	82.78
5426	NYSE	GPC	Mon, Dec 9, 2013	81.74	82.50	81.66	82.42
5425	NYSE	GPC	Fri, Dec 6, 2013	81.15	81.81	80.87	81.72
5424	NYSE	GPC	Thu, Dec 5, 2013	81.34	81.39	80.25	80.33
5423	NYSE	GPC	Wed, Dec 4, 2013	81.98	82.63	80.80	81.46
5422	NYSE	GPC	Tue, Dec 3, 2013	82.79	84.89	82.39	82.96
5421	NYSE	GPC	Mon, Dec 2, 2013	82.91	83.23	82.15	82.32
5420	NYSE	GPC	Fri, Nov 29, 2013	82.13	83.29	82.00	82.84
5419	NYSE	GPC	Wed, Nov 27, 2013	81.65	81.90	81.35	81.84
5418	NYSE	GPC	Tue, Nov 26, 2013	81.77	81.97	81.32	81.35
5417	NYSE	GPC	Mon, Nov 25, 2013	82.14	82.33	81.45	81.59
5416	NYSE	GPC	Fri, Nov 22, 2013	81.80	82.22	81.61	81.95
5415	NYSE	GPC	Thu, Nov 21, 2013	81.40	81.82	81.12	81.65
5414	NYSE	GPC	Wed, Nov 20, 2013	82.28	82.44	81.04	81.25
5413	NYSE	GPC	Tue, Nov 19, 2013	82.34	82.45	81.58	81.88
5412	NYSE	GPC	Mon, Nov 18, 2013	83.00	83.00	82.12	82.43
5411	NYSE	GPC	Fri, Nov 15, 2013	82.63	82.87	82.01	82.75
5410	NYSE	GPC	Thu, Nov 14, 2013	81.94	82.67	81.55	82.63
5409	NYSE	GPC	Wed, Nov 13, 2013	80.99	82.08	80.86	81.76
5408	NYSE	GPC	Tue, Nov 12, 2013	81.07	81.51	80.81	81.40
5407	NYSE	GPC	Mon, Nov 11, 2013	80.55	81.47	80.51	81.44
5406	NYSE	GPC	Fri, Nov 8, 2013	79.42	80.78	79.18	80.69
5405	NYSE	GPC	Thu, Nov 7, 2013	81.25	81.31	79.40	79.48
5404	NYSE	GPC	Wed, Nov 6, 2013	80.60	81.15	80.13	80.96
5403	NYSE	GPC	Tue, Nov 5, 2013	79.92	80.61	79.32	80.21
5402	NYSE	GPC	Mon, Nov 4, 2013	79.61	80.55	79.13	80.53
5401	NYSE	GPC	Fri, Nov 1, 2013	79.02	79.30	78.34	78.99
5400	NYSE	GPC	Thu, Oct 31, 2013	78.93	79.33	78.38	78.83
5399	NYSE	GPC	Wed, Oct 30, 2013	79.58	80.00	78.49	79.10
5398	NYSE	GPC	Tue, Oct 29, 2013	79.35	79.53	78.65	79.49
5397	NYSE	GPC	Mon, Oct 28, 2013	79.21	79.46	78.87	79.08
5396	NYSE	GPC	Fri, Oct 25, 2013	79.12	79.12	76.26	79.09
5395	NYSE	GPC	Thu, Oct 24, 2013	78.70	79.06	78.37	78.84
5394	NYSE	GPC	Wed, Oct 23, 2013	78.09	78.58	77.74	78.40
5393	NYSE	GPC	Tue, Oct 22, 2013	78.29	78.72	77.69	78.20
5392	NYSE	GPC	Mon, Oct 21, 2013	78.68	78.70	77.14	78.09
5391	NYSE	GPC	Fri, Oct 18, 2013	77.98	79.48	76.45	78.65
5390	NYSE	GPC	Thu, Oct 17, 2013	79.47	80.90	79.16	80.77
5389	NYSE	GPC	Wed, Oct 16, 2013	79.22	80.54	79.15	79.74
5388	NYSE	GPC	Tue, Oct 15, 2013	79.84	79.84	78.52	78.92
5387	NYSE	GPC	Mon, Oct 14, 2013	79.70	80.05	79.41	79.91
5386	NYSE	GPC	Fri, Oct 11, 2013	80.38	80.62	79.97	80.61
5385	NYSE	GPC	Thu, Oct 10, 2013	79.23	80.72	78.96	80.55
5384	NYSE	GPC	Wed, Oct 9, 2013	78.44	78.62	77.66	78.27
5383	NYSE	GPC	Tue, Oct 8, 2013	79.56	79.73	78.25	78.28
5382	NYSE	GPC	Mon, Oct 7, 2013	79.93	80.61	79.47	79.49
5381	NYSE	GPC	Fri, Oct 4, 2013	79.26	80.66	79.08	80.65
5380	NYSE	GPC	Thu, Oct 3, 2013	81.36	81.43	79.28	79.35
5379	NYSE	GPC	Wed, Oct 2, 2013	80.84	81.26	79.90	81.23
5378	NYSE	GPC	Tue, Oct 1, 2013	80.74	81.29	80.13	81.19
5377	NYSE	GPC	Mon, Sep 30, 2013	79.84	80.90	79.69	80.89
5376	NYSE	GPC	Fri, Sep 27, 2013	80.27	80.49	80.10	80.39
5375	NYSE	GPC	Thu, Sep 26, 2013	80.99	81.50	80.32	80.70
5374	NYSE	GPC	Wed, Sep 25, 2013	81.02	81.53	80.59	80.94
5373	NYSE	GPC	Tue, Sep 24, 2013	81.12	81.42	80.56	80.84
5372	NYSE	GPC	Mon, Sep 23, 2013	81.30	81.50	80.29	81.07
5371	NYSE	GPC	Fri, Sep 20, 2013	81.84	82.46	81.27	81.31
5370	NYSE	GPC	Thu, Sep 19, 2013	81.94	82.42	81.43	81.75
5369	NYSE	GPC	Wed, Sep 18, 2013	80.39	81.80	79.60	81.58
5368	NYSE	GPC	Tue, Sep 17, 2013	79.89	80.36	79.83	80.36
5367	NYSE	GPC	Mon, Sep 16, 2013	80.80	80.84	79.69	79.89
5366	NYSE	GPC	Fri, Sep 13, 2013	80.49	80.59	79.45	79.80
5365	NYSE	GPC	Thu, Sep 12, 2013	80.91	81.22	80.01	80.23
5364	NYSE	GPC	Wed, Sep 11, 2013	80.99	81.40	80.71	81.02
5363	NYSE	GPC	Tue, Sep 10, 2013	80.61	81.15	80.47	80.93
5362	NYSE	GPC	Mon, Sep 9, 2013	78.75	80.34	78.75	80.22
5361	NYSE	GPC	Fri, Sep 6, 2013	78.81	79.18	77.83	78.66
5360	NYSE	GPC	Thu, Sep 5, 2013	77.06	78.56	76.94	78.32
5359	NYSE	GPC	Wed, Sep 4, 2013	76.44	77.24	76.40	77.10
5358	NYSE	GPC	Tue, Sep 3, 2013	77.80	78.07	76.70	77.11
5357	NYSE	GPC	Fri, Aug 30, 2013	77.54	77.54	76.55	77.01
5356	NYSE	GPC	Thu, Aug 29, 2013	77.20	77.74	77.01	77.30
5355	NYSE	GPC	Wed, Aug 28, 2013	77.90	78.05	76.90	77.26
5354	NYSE	GPC	Tue, Aug 27, 2013	78.33	78.71	77.79	77.84
5353	NYSE	GPC	Mon, Aug 26, 2013	79.50	79.94	79.19	79.42
5352	NYSE	GPC	Fri, Aug 23, 2013	79.55	79.61	78.81	79.42
5351	NYSE	GPC	Thu, Aug 22, 2013	78.98	79.57	78.52	79.35
5350	NYSE	GPC	Wed, Aug 21, 2013	79.61	79.94	78.81	78.93
5349	NYSE	GPC	Tue, Aug 20, 2013	78.33	80.05	78.33	79.73
5348	NYSE	GPC	Mon, Aug 19, 2013	77.89	78.23	77.70	78.16
5347	NYSE	GPC	Fri, Aug 16, 2013	78.28	78.74	77.80	77.83
5346	NYSE	GPC	Thu, Aug 15, 2013	80.16	80.17	78.69	78.75
5345	NYSE	GPC	Wed, Aug 14, 2013	81.65	81.65	80.53	80.62
5344	NYSE	GPC	Tue, Aug 13, 2013	81.93	82.05	81.19	81.57
5343	NYSE	GPC	Mon, Aug 12, 2013	82.24	82.70	81.48	81.65
5342	NYSE	GPC	Fri, Aug 9, 2013	82.47	83.19	82.26	82.58
5341	NYSE	GPC	Thu, Aug 8, 2013	83.29	83.48	82.23	82.40
5340	NYSE	GPC	Wed, Aug 7, 2013	83.25	83.33	82.24	82.68
5339	NYSE	GPC	Tue, Aug 6, 2013	84.15	84.60	83.03	83.33
5338	NYSE	GPC	Mon, Aug 5, 2013	84.30	84.68	83.64	84.38
5337	NYSE	GPC	Fri, Aug 2, 2013	83.93	84.58	83.33	84.57
5336	NYSE	GPC	Thu, Aug 1, 2013	82.66	84.04	82.53	83.97
5335	NYSE	GPC	Wed, Jul 31, 2013	82.10	82.74	81.87	81.99
5334	NYSE	GPC	Tue, Jul 30, 2013	82.03	82.54	81.81	81.83
5333	NYSE	GPC	Mon, Jul 29, 2013	82.05	82.57	81.46	81.54
5332	NYSE	GPC	Fri, Jul 26, 2013	81.46	82.11	81.26	82.10
5331	NYSE	GPC	Thu, Jul 25, 2013	81.07	81.93	80.82	81.91
5330	NYSE	GPC	Wed, Jul 24, 2013	81.92	82.36	80.95	81.29
5329	NYSE	GPC	Tue, Jul 23, 2013	82.16	82.53	81.58	81.68
5328	NYSE	GPC	Mon, Jul 22, 2013	82.38	82.54	81.35	81.84
5327	NYSE	GPC	Fri, Jul 19, 2013	82.21	82.76	81.33	82.40
5326	NYSE	GPC	Thu, Jul 18, 2013	83.00	84.61	81.10	82.34
5325	NYSE	GPC	Wed, Jul 17, 2013	84.51	85.00	83.68	84.13
5324	NYSE	GPC	Tue, Jul 16, 2013	84.62	84.95	83.67	84.19
5323	NYSE	GPC	Mon, Jul 15, 2013	85.25	85.41	84.38	84.52
5322	NYSE	GPC	Fri, Jul 12, 2013	84.73	85.07	84.03	85.03
5321	NYSE	GPC	Thu, Jul 11, 2013	84.33	84.86	84.00	84.80
5320	NYSE	GPC	Wed, Jul 10, 2013	83.63	83.73	82.78	83.50
5319	NYSE	GPC	Tue, Jul 9, 2013	84.16	84.64	83.30	83.63
5318	NYSE	GPC	Mon, Jul 8, 2013	84.75	85.27	83.16	83.68
5317	NYSE	GPC	Fri, Jul 5, 2013	83.57	83.81	82.14	83.74
5316	NYSE	GPC	Wed, Jul 3, 2013	84.02	84.25	82.75	82.86
5315	NYSE	GPC	Tue, Jul 2, 2013	82.57	84.00	81.02	83.23
5314	NYSE	GPC	Mon, Jul 1, 2013	78.11	79.83	77.62	79.77
5313	NYSE	GPC	Fri, Jun 28, 2013	77.26	78.40	76.87	78.07
5312	NYSE	GPC	Thu, Jun 27, 2013	77.11	77.65	76.86	77.35
5311	NYSE	GPC	Wed, Jun 26, 2013	77.97	78.00	76.61	76.70
5310	NYSE	GPC	Tue, Jun 25, 2013	76.67	77.45	76.18	77.30
5309	NYSE	GPC	Mon, Jun 24, 2013	75.57	76.80	75.14	75.96
5308	NYSE	GPC	Fri, Jun 21, 2013	77.08	77.48	75.58	76.31
5307	NYSE	GPC	Thu, Jun 20, 2013	77.94	78.00	76.33	76.47
5306	NYSE	GPC	Wed, Jun 19, 2013	79.64	79.78	78.51	78.51
5305	NYSE	GPC	Tue, Jun 18, 2013	79.12	79.69	78.51	79.64
5304	NYSE	GPC	Mon, Jun 17, 2013	79.04	79.49	78.56	78.97
5303	NYSE	GPC	Fri, Jun 14, 2013	78.46	79.11	78.01	78.64
5302	NYSE	GPC	Thu, Jun 13, 2013	77.57	78.69	77.30	78.62
5301	NYSE	GPC	Wed, Jun 12, 2013	79.14	79.14	77.26	77.44
5300	NYSE	GPC	Tue, Jun 11, 2013	76.97	77.80	76.93	77.31
5299	NYSE	GPC	Mon, Jun 10, 2013	77.77	78.12	77.30	77.93
5298	NYSE	GPC	Fri, Jun 7, 2013	76.79	77.56	76.27	77.47
5297	NYSE	GPC	Thu, Jun 6, 2013	75.56	76.00	75.12	75.90
5296	NYSE	GPC	Wed, Jun 5, 2013	76.41	76.70	75.14	75.34
5295	NYSE	GPC	Tue, Jun 4, 2013	77.54	78.08	76.50	76.81
5294	NYSE	GPC	Mon, Jun 3, 2013	78.13	78.13	76.57	77.50
5293	NYSE	GPC	Fri, May 31, 2013	78.33	79.50	77.74	77.74
5292	NYSE	GPC	Thu, May 30, 2013	79.83	80.17	78.34	78.53
5291	NYSE	GPC	Wed, May 29, 2013	81.44	81.62	79.39	79.59
5290	NYSE	GPC	Tue, May 28, 2013	82.31	82.71	81.16	81.89
5289	NYSE	GPC	Fri, May 24, 2013	81.45	81.70	81.03	81.40
5288	NYSE	GPC	Thu, May 23, 2013	81.40	82.68	81.18	81.97
5287	NYSE	GPC	Wed, May 22, 2013	82.72	84.27	81.73	82.11
5286	NYSE	GPC	Tue, May 21, 2013	81.41	82.91	81.41	82.64
5285	NYSE	GPC	Mon, May 20, 2013	81.11	81.87	81.11	81.22
5284	NYSE	GPC	Fri, May 17, 2013	79.98	81.27	79.81	81.25
5283	NYSE	GPC	Thu, May 16, 2013	79.89	80.38	79.45	79.85
5282	NYSE	GPC	Wed, May 15, 2013	78.91	80.08	78.89	80.07
5281	NYSE	GPC	Tue, May 14, 2013	78.09	78.94	77.69	78.90
5280	NYSE	GPC	Mon, May 13, 2013	77.88	78.28	77.29	77.90
5279	NYSE	GPC	Fri, May 10, 2013	77.75	78.08	77.51	77.86
5278	NYSE	GPC	Thu, May 9, 2013	77.87	78.05	77.37	77.66
5277	NYSE	GPC	Wed, May 8, 2013	78.14	78.32	77.63	77.85
5276	NYSE	GPC	Tue, May 7, 2013	77.62	78.29	77.37	78.29
5275	NYSE	GPC	Mon, May 6, 2013	77.16	77.63	76.91	77.31
5274	NYSE	GPC	Fri, May 3, 2013	76.49	77.51	76.49	77.10
5273	NYSE	GPC	Thu, May 2, 2013	74.76	76.05	74.71	75.92
5272	NYSE	GPC	Wed, May 1, 2013	76.19	76.21	74.52	74.62
5271	NYSE	GPC	Tue, Apr 30, 2013	75.18	76.35	74.42	76.33
5270	NYSE	GPC	Mon, Apr 29, 2013	75.36	75.52	74.93	75.18
5269	NYSE	GPC	Fri, Apr 26, 2013	75.55	75.73	74.85	75.04
5268	NYSE	GPC	Thu, Apr 25, 2013	74.55	76.15	74.20	75.52
5267	NYSE	GPC	Wed, Apr 24, 2013	74.37	74.74	73.75	74.20
5266	NYSE	GPC	Tue, Apr 23, 2013	73.25	74.35	73.25	74.16
5265	NYSE	GPC	Mon, Apr 22, 2013	73.88	73.91	72.12	72.91
5264	NYSE	GPC	Fri, Apr 19, 2013	73.43	74.82	71.87	73.66
5263	NYSE	GPC	Thu, Apr 18, 2013	75.61	76.24	74.52	75.30
5262	NYSE	GPC	Wed, Apr 17, 2013	75.70	75.80	74.15	75.29
5261	NYSE	GPC	Tue, Apr 16, 2013	75.91	76.15	75.50	76.02
5260	NYSE	GPC	Mon, Apr 15, 2013	77.29	77.45	75.42	75.49
5259	NYSE	GPC	Fri, Apr 12, 2013	77.68	78.06	77.27	77.74
5258	NYSE	GPC	Thu, Apr 11, 2013	78.04	78.24	77.68	78.00
5257	NYSE	GPC	Wed, Apr 10, 2013	77.64	78.25	77.31	78.00
5256	NYSE	GPC	Tue, Apr 9, 2013	78.00	78.00	76.84	77.45
5255	NYSE	GPC	Mon, Apr 8, 2013	77.05	77.88	77.04	77.88
5254	NYSE	GPC	Fri, Apr 5, 2013	76.73	77.40	76.52	77.06
5253	NYSE	GPC	Thu, Apr 4, 2013	76.83	77.53	76.70	77.50
5252	NYSE	GPC	Wed, Apr 3, 2013	78.23	78.27	76.25	76.62
5251	NYSE	GPC	Tue, Apr 2, 2013	77.68	78.22	77.29	78.01
5250	NYSE	GPC	Mon, Apr 1, 2013	77.37	77.63	76.65	77.12
5249	NYSE	GPC	Thu, Mar 28, 2013	77.34	78.12	77.10	78.00
5248	NYSE	GPC	Wed, Mar 27, 2013	76.83	77.42	76.78	77.36
5247	NYSE	GPC	Tue, Mar 26, 2013	76.54	77.41	76.18	77.30
5246	NYSE	GPC	Mon, Mar 25, 2013	77.78	77.98	76.21	76.34
5245	NYSE	GPC	Fri, Mar 22, 2013	77.51	77.78	76.48	77.40
5244	NYSE	GPC	Thu, Mar 21, 2013	76.34	77.35	76.27	77.21
5243	NYSE	GPC	Wed, Mar 20, 2013	76.16	76.74	76.12	76.65
5242	NYSE	GPC	Tue, Mar 19, 2013	75.75	76.00	74.90	75.70
5241	NYSE	GPC	Mon, Mar 18, 2013	75.19	76.14	75.10	75.72
5240	NYSE	GPC	Fri, Mar 15, 2013	76.12	76.60	75.72	75.86
5239	NYSE	GPC	Thu, Mar 14, 2013	75.87	76.56	75.65	76.56
5238	NYSE	GPC	Wed, Mar 13, 2013	75.63	75.81	75.25	75.75
5237	NYSE	GPC	Tue, Mar 12, 2013	75.09	75.50	75.00	75.44
5236	NYSE	GPC	Mon, Mar 11, 2013	73.69	75.36	73.58	75.11
5235	NYSE	GPC	Fri, Mar 8, 2013	73.52	74.72	73.22	73.93
5234	NYSE	GPC	Thu, Mar 7, 2013	73.26	73.34	72.47	73.21
5233	NYSE	GPC	Wed, Mar 6, 2013	72.21	72.64	72.01	72.62
5232	NYSE	GPC	Tue, Mar 5, 2013	72.29	73.02	72.23	72.77
5231	NYSE	GPC	Mon, Mar 4, 2013	71.00	71.99	70.84	71.97
5230	NYSE	GPC	Fri, Mar 1, 2013	70.80	71.16	70.43	71.00
5229	NYSE	GPC	Thu, Feb 28, 2013	70.58	71.47	70.37	71.03
5228	NYSE	GPC	Wed, Feb 27, 2013	69.23	70.49	69.01	70.49
5227	NYSE	GPC	Tue, Feb 26, 2013	69.15	69.42	68.62	69.26
5226	NYSE	GPC	Mon, Feb 25, 2013	69.87	69.93	68.59	68.84
5225	NYSE	GPC	Fri, Feb 22, 2013	69.00	69.58	68.85	69.57
5224	NYSE	GPC	Thu, Feb 21, 2013	68.92	68.98	68.30	68.64
5223	NYSE	GPC	Wed, Feb 20, 2013	68.79	69.64	68.75	69.00
5222	NYSE	GPC	Tue, Feb 19, 2013	70.91	70.91	68.29	68.75
5221	NYSE	GPC	Fri, Feb 15, 2013	70.92	71.44	70.84	71.44
5220	NYSE	GPC	Thu, Feb 14, 2013	70.55	70.87	70.36	70.79
5219	NYSE	GPC	Wed, Feb 13, 2013	70.20	70.62	69.89	70.54
5218	NYSE	GPC	Tue, Feb 12, 2013	69.87	70.23	69.84	70.19
5217	NYSE	GPC	Mon, Feb 11, 2013	69.92	70.11	69.47	69.89
5216	NYSE	GPC	Fri, Feb 8, 2013	69.57	69.99	69.57	69.92
5215	NYSE	GPC	Thu, Feb 7, 2013	69.70	70.07	69.17	69.50
5214	NYSE	GPC	Wed, Feb 6, 2013	69.20	69.41	68.86	69.41
5213	NYSE	GPC	Tue, Feb 5, 2013	68.89	69.47	68.64	69.20
5212	NYSE	GPC	Mon, Feb 4, 2013	68.53	68.76	68.40	68.60
5211	NYSE	GPC	Fri, Feb 1, 2013	68.51	69.01	68.22	68.94
5210	NYSE	GPC	Thu, Jan 31, 2013	67.52	68.15	67.11	68.03
5209	NYSE	GPC	Wed, Jan 30, 2013	68.30	68.42	67.53	67.60
5208	NYSE	GPC	Tue, Jan 29, 2013	67.03	68.42	66.85	68.24
5207	NYSE	GPC	Mon, Jan 28, 2013	66.94	66.99	66.35	66.66
5206	NYSE	GPC	Fri, Jan 25, 2013	66.86	67.00	66.46	66.98
5205	NYSE	GPC	Thu, Jan 24, 2013	66.14	66.88	65.83	66.60
5204	NYSE	GPC	Wed, Jan 23, 2013	65.97	66.41	65.59	65.88
5203	NYSE	GPC	Tue, Jan 22, 2013	65.44	66.07	65.18	66.06
5202	NYSE	GPC	Fri, Jan 18, 2013	65.60	65.71	65.23	65.42
5201	NYSE	GPC	Thu, Jan 17, 2013	65.59	65.89	65.42	65.42
5200	NYSE	GPC	Wed, Jan 16, 2013	65.33	65.49	65.19	65.31
5199	NYSE	GPC	Tue, Jan 15, 2013	65.19	65.71	64.99	65.64
5198	NYSE	GPC	Mon, Jan 14, 2013	65.16	65.51	64.96	65.30
5197	NYSE	GPC	Fri, Jan 11, 2013	65.58	65.71	64.75	65.04
5196	NYSE	GPC	Thu, Jan 10, 2013	66.04	66.50	64.98	65.64
5195	NYSE	GPC	Wed, Jan 9, 2013	65.16	65.74	65.14	65.72
5194	NYSE	GPC	Tue, Jan 8, 2013	65.00	65.49	64.47	65.14
5193	NYSE	GPC	Mon, Jan 7, 2013	65.46	65.46	64.98	65.21
5192	NYSE	GPC	Fri, Jan 4, 2013	65.62	65.70	64.57	65.63
5191	NYSE	GPC	Thu, Jan 3, 2013	65.45	65.92	65.27	65.40
5190	NYSE	GPC	Wed, Jan 2, 2013	64.70	65.19	64.43	65.15
5189	NYSE	GPC	Mon, Dec 31, 2012	62.60	63.64	62.60	63.58
5188	NYSE	GPC	Fri, Dec 28, 2012	63.31	63.58	62.66	62.78
5187	NYSE	GPC	Thu, Dec 27, 2012	63.17	63.69	62.76	63.56
5186	NYSE	GPC	Wed, Dec 26, 2012	63.84	64.03	63.14	63.14
5185	NYSE	GPC	Mon, Dec 24, 2012	63.99	64.11	62.89	63.82
5184	NYSE	GPC	Fri, Dec 21, 2012	63.68	64.93	63.68	64.11
5183	NYSE	GPC	Thu, Dec 20, 2012	64.00	64.69	63.68	64.67
5182	NYSE	GPC	Wed, Dec 19, 2012	63.73	64.23	63.58	64.00
5181	NYSE	GPC	Tue, Dec 18, 2012	63.39	63.84	63.27	63.66
5180	NYSE	GPC	Mon, Dec 17, 2012	62.99	63.60	62.63	63.32
5179	NYSE	GPC	Fri, Dec 14, 2012	62.87	63.22	62.46	62.51
5178	NYSE	GPC	Thu, Dec 13, 2012	63.19	63.60	62.90	63.00
5177	NYSE	GPC	Wed, Dec 12, 2012	63.79	64.22	62.99	63.15
5176	NYSE	GPC	Tue, Dec 11, 2012	64.04	64.04	63.35	63.48
5175	NYSE	GPC	Mon, Dec 10, 2012	63.95	64.24	63.49	63.65
5174	NYSE	GPC	Fri, Dec 7, 2012	64.04	64.22	63.66	64.05
5173	NYSE	GPC	Thu, Dec 6, 2012	64.21	64.29	63.68	63.99
5172	NYSE	GPC	Wed, Dec 5, 2012	64.52	64.60	63.52	64.23
5171	NYSE	GPC	Tue, Dec 4, 2012	64.30	64.88	64.06	64.64
5170	NYSE	GPC	Mon, Dec 3, 2012	65.55	66.91	64.39	64.65
5169	NYSE	GPC	Fri, Nov 30, 2012	64.47	65.15	64.29	65.09
5168	NYSE	GPC	Thu, Nov 29, 2012	63.84	64.41	63.53	64.39
5167	NYSE	GPC	Wed, Nov 28, 2012	62.37	63.87	62.37	63.84
5166	NYSE	GPC	Tue, Nov 27, 2012	62.86	63.32	62.41	62.75
5165	NYSE	GPC	Mon, Nov 26, 2012	62.74	62.96	62.23	62.77
5164	NYSE	GPC	Fri, Nov 23, 2012	62.45	62.97	61.82	62.94
5163	NYSE	GPC	Wed, Nov 21, 2012	61.98	62.30	61.71	62.25
5162	NYSE	GPC	Tue, Nov 20, 2012	61.36	61.86	60.99	61.85
5161	NYSE	GPC	Mon, Nov 19, 2012	61.13	61.33	60.65	61.33
5160	NYSE	GPC	Fri, Nov 16, 2012	60.50	60.76	59.93	60.34
5159	NYSE	GPC	Thu, Nov 15, 2012	60.10	60.96	60.01	60.41
5158	NYSE	GPC	Wed, Nov 14, 2012	61.15	61.30	60.20	60.34
5157	NYSE	GPC	Tue, Nov 13, 2012	61.11	61.77	60.82	60.86
5156	NYSE	GPC	Mon, Nov 12, 2012	61.80	62.10	61.30	61.36
5155	NYSE	GPC	Fri, Nov 9, 2012	61.55	62.57	61.51	61.78
5154	NYSE	GPC	Thu, Nov 8, 2012	62.72	62.86	61.75	61.76
5153	NYSE	GPC	Wed, Nov 7, 2012	63.40	63.57	62.48	62.86
5152	NYSE	GPC	Tue, Nov 6, 2012	63.19	64.30	62.88	63.92
5151	NYSE	GPC	Mon, Nov 5, 2012	62.61	63.30	62.53	63.12
5150	NYSE	GPC	Fri, Nov 2, 2012	63.76	64.39	62.71	62.82
5149	NYSE	GPC	Thu, Nov 1, 2012	62.50	64.34	62.31	63.60
5148	NYSE	GPC	Wed, Oct 31, 2012	61.25	62.66	60.97	62.58
5147	NYSE	GPC	Fri, Oct 26, 2012	60.78	61.54	60.53	61.24
5146	NYSE	GPC	Thu, Oct 25, 2012	61.05	61.46	60.62	60.88
5145	NYSE	GPC	Wed, Oct 24, 2012	61.71	61.79	60.50	60.59
5144	NYSE	GPC	Tue, Oct 23, 2012	60.50	61.61	60.14	61.46
5143	NYSE	GPC	Mon, Oct 22, 2012	60.99	61.36	60.39	60.94
5142	NYSE	GPC	Fri, Oct 19, 2012	62.06	62.36	61.05	61.55
5141	NYSE	GPC	Thu, Oct 18, 2012	64.00	64.58	59.53	61.87
5140	NYSE	GPC	Wed, Oct 17, 2012	62.18	62.31	61.49	62.06
5139	NYSE	GPC	Tue, Oct 16, 2012	61.53	62.15	61.37	61.97
5138	NYSE	GPC	Mon, Oct 15, 2012	61.42	61.59	60.80	61.36
5137	NYSE	GPC	Fri, Oct 12, 2012	61.44	62.11	61.24	61.29
5136	NYSE	GPC	Thu, Oct 11, 2012	61.77	62.20	61.34	61.34
5135	NYSE	GPC	Wed, Oct 10, 2012	61.77	61.89	61.15	61.32
5134	NYSE	GPC	Tue, Oct 9, 2012	62.39	62.61	61.70	61.84
5133	NYSE	GPC	Mon, Oct 8, 2012	62.40	63.01	62.26	62.42
5132	NYSE	GPC	Fri, Oct 5, 2012	62.85	63.18	62.49	62.57
5131	NYSE	GPC	Thu, Oct 4, 2012	61.20	63.02	61.01	62.56
5130	NYSE	GPC	Wed, Oct 3, 2012	61.14	61.41	60.96	61.00
5129	NYSE	GPC	Tue, Oct 2, 2012	61.00	61.05	60.75	60.99
5128	NYSE	GPC	Mon, Oct 1, 2012	61.10	61.18	60.58	60.81
5127	NYSE	GPC	Fri, Sep 28, 2012	60.75	61.12	60.39	61.03
5126	NYSE	GPC	Thu, Sep 27, 2012	61.77	61.77	60.75	60.99
5125	NYSE	GPC	Wed, Sep 26, 2012	61.96	62.12	61.37	61.47
5124	NYSE	GPC	Tue, Sep 25, 2012	62.54	62.58	61.82	61.88
5123	NYSE	GPC	Mon, Sep 24, 2012	62.00	62.53	61.81	62.34
5122	NYSE	GPC	Fri, Sep 21, 2012	62.65	62.79	62.10	62.12
5121	NYSE	GPC	Thu, Sep 20, 2012	62.32	62.61	61.98	62.53
5120	NYSE	GPC	Wed, Sep 19, 2012	61.92	62.61	61.65	62.34
5119	NYSE	GPC	Tue, Sep 18, 2012	61.99	62.10	61.60	61.92
5118	NYSE	GPC	Mon, Sep 17, 2012	62.76	62.99	61.85	62.09
5117	NYSE	GPC	Fri, Sep 14, 2012	63.00	64.11	62.90	63.16
5116	NYSE	GPC	Thu, Sep 13, 2012	62.46	63.21	62.00	63.01
5115	NYSE	GPC	Wed, Sep 12, 2012	62.45	62.82	62.19	62.50
5114	NYSE	GPC	Tue, Sep 11, 2012	62.42	62.85	62.10	62.24
5113	NYSE	GPC	Mon, Sep 10, 2012	62.26	62.86	62.16	62.39
5112	NYSE	GPC	Fri, Sep 7, 2012	63.21	63.21	62.10	62.24
5111	NYSE	GPC	Thu, Sep 6, 2012	61.46	62.48	61.44	62.37
5110	NYSE	GPC	Wed, Sep 5, 2012	61.15	61.60	60.95	61.10
5109	NYSE	GPC	Tue, Sep 4, 2012	62.84	62.87	61.49	61.98
5108	NYSE	GPC	Fri, Aug 31, 2012	63.79	63.79	62.86	63.16
5107	NYSE	GPC	Thu, Aug 30, 2012	62.82	63.53	62.63	63.31
5106	NYSE	GPC	Wed, Aug 29, 2012	63.52	63.64	62.94	63.02
5105	NYSE	GPC	Tue, Aug 28, 2012	63.40	63.89	63.26	63.51
5104	NYSE	GPC	Mon, Aug 27, 2012	63.86	63.97	63.33	63.39
5103	NYSE	GPC	Fri, Aug 24, 2012	63.60	64.26	63.39	63.71
5102	NYSE	GPC	Thu, Aug 23, 2012	63.84	64.02	63.51	63.67
5101	NYSE	GPC	Wed, Aug 22, 2012	64.11	64.23	63.71	63.83
5100	NYSE	GPC	Tue, Aug 21, 2012	64.61	64.61	63.92	64.12
5099	NYSE	GPC	Mon, Aug 20, 2012	64.81	64.81	64.00	64.46
5098	NYSE	GPC	Fri, Aug 17, 2012	64.19	64.95	63.74	64.89
5097	NYSE	GPC	Thu, Aug 16, 2012	63.40	64.22	63.10	64.02
5096	NYSE	GPC	Wed, Aug 15, 2012	63.14	63.50	63.14	63.45
5095	NYSE	GPC	Tue, Aug 14, 2012	64.53	64.84	63.18	63.36
5094	NYSE	GPC	Mon, Aug 13, 2012	64.20	64.28	63.31	64.07
5093	NYSE	GPC	Fri, Aug 10, 2012	64.17	64.34	63.59	64.13
5092	NYSE	GPC	Thu, Aug 9, 2012	64.48	64.73	63.77	64.24
5091	NYSE	GPC	Wed, Aug 8, 2012	64.49	64.96	64.32	64.77
5090	NYSE	GPC	Tue, Aug 7, 2012	64.65	64.99	64.46	64.72
5089	NYSE	GPC	Mon, Aug 6, 2012	64.83	65.18	64.19	64.23
5088	NYSE	GPC	Fri, Aug 3, 2012	64.32	64.90	64.23	64.83
5087	NYSE	GPC	Thu, Aug 2, 2012	62.86	63.38	62.60	63.32
5086	NYSE	GPC	Wed, Aug 1, 2012	64.20	64.31	63.18	63.24
5085	NYSE	GPC	Tue, Jul 31, 2012	64.20	64.65	63.95	64.03
5084	NYSE	GPC	Mon, Jul 30, 2012	64.45	64.84	64.03	64.34
5083	NYSE	GPC	Fri, Jul 27, 2012	64.08	64.81	63.83	64.58
5082	NYSE	GPC	Thu, Jul 26, 2012	63.79	63.88	62.82	63.58
5081	NYSE	GPC	Wed, Jul 25, 2012	63.08	63.31	62.23	62.74
5080	NYSE	GPC	Tue, Jul 24, 2012	63.26	63.82	62.27	62.86
5079	NYSE	GPC	Mon, Jul 23, 2012	63.51	63.57	62.81	63.29
5078	NYSE	GPC	Fri, Jul 20, 2012	64.01	65.15	63.46	63.85
5077	NYSE	GPC	Thu, Jul 19, 2012	62.77	65.16	60.81	64.37
5076	NYSE	GPC	Wed, Jul 18, 2012	61.50	64.00	61.31	62.85
5075	NYSE	GPC	Tue, Jul 17, 2012	61.26	62.59	61.18	61.61
5074	NYSE	GPC	Mon, Jul 16, 2012	60.89	61.62	60.74	61.15
5073	NYSE	GPC	Fri, Jul 13, 2012	59.82	61.39	59.72	61.29
5072	NYSE	GPC	Thu, Jul 12, 2012	59.07	60.31	58.79	59.56
5071	NYSE	GPC	Wed, Jul 11, 2012	59.24	59.73	58.92	59.45
5070	NYSE	GPC	Tue, Jul 10, 2012	60.59	60.59	58.73	59.31
5069	NYSE	GPC	Mon, Jul 9, 2012	60.80	61.05	60.36	60.46
5068	NYSE	GPC	Fri, Jul 6, 2012	60.90	61.28	60.48	60.97
5067	NYSE	GPC	Thu, Jul 5, 2012	60.50	61.63	60.14	61.49
5066	NYSE	GPC	Tue, Jul 3, 2012	60.27	60.95	59.78	60.57
5065	NYSE	GPC	Mon, Jul 2, 2012	60.52	60.66	59.42	60.17
5064	NYSE	GPC	Fri, Jun 29, 2012	60.70	60.70	59.81	60.25
5063	NYSE	GPC	Thu, Jun 28, 2012	58.14	59.71	57.33	59.65
5062	NYSE	GPC	Wed, Jun 27, 2012	56.49	58.77	55.58	58.53
5061	NYSE	GPC	Tue, Jun 26, 2012	60.47	60.52	59.63	60.15
5060	NYSE	GPC	Mon, Jun 25, 2012	60.92	60.92	60.19	60.36
5059	NYSE	GPC	Fri, Jun 22, 2012	61.41	61.66	60.76	61.66
5058	NYSE	GPC	Thu, Jun 21, 2012	62.63	62.70	60.94	61.01
5057	NYSE	GPC	Wed, Jun 20, 2012	62.42	62.80	61.90	62.46
5056	NYSE	GPC	Tue, Jun 19, 2012	61.89	62.95	61.67	62.55
5055	NYSE	GPC	Mon, Jun 18, 2012	61.24	62.01	60.99	61.84
5054	NYSE	GPC	Fri, Jun 15, 2012	61.06	61.61	60.95	61.45
5053	NYSE	GPC	Thu, Jun 14, 2012	61.01	61.52	60.51	60.78
5052	NYSE	GPC	Wed, Jun 13, 2012	61.16	61.65	60.50	60.76
5051	NYSE	GPC	Tue, Jun 12, 2012	61.07	61.56	60.48	61.48
5050	NYSE	GPC	Mon, Jun 11, 2012	62.16	62.16	60.75	60.84
5049	NYSE	GPC	Fri, Jun 8, 2012	60.63	61.63	60.48	61.60
5048	NYSE	GPC	Thu, Jun 7, 2012	61.33	61.73	60.73	60.75
5047	NYSE	GPC	Wed, Jun 6, 2012	60.44	60.88	59.83	60.86
5046	NYSE	GPC	Tue, Jun 5, 2012	60.76	60.88	59.38	60.16
5045	NYSE	GPC	Mon, Jun 4, 2012	61.09	61.28	60.47	61.14
5044	NYSE	GPC	Fri, Jun 1, 2012	62.28	62.28	60.95	61.08
5043	NYSE	GPC	Thu, May 31, 2012	62.66	63.26	62.28	63.00
5042	NYSE	GPC	Wed, May 30, 2012	62.65	62.77	62.42	62.56
5041	NYSE	GPC	Tue, May 29, 2012	62.22	63.35	62.05	63.31
5040	NYSE	GPC	Fri, May 25, 2012	61.51	62.07	61.50	61.91
5039	NYSE	GPC	Thu, May 24, 2012	62.50	62.59	61.33	61.96
5038	NYSE	GPC	Wed, May 23, 2012	61.62	62.44	61.04	62.31
5037	NYSE	GPC	Tue, May 22, 2012	61.77	62.05	61.15	61.93
5036	NYSE	GPC	Mon, May 21, 2012	60.16	61.61	60.04	61.52
5035	NYSE	GPC	Fri, May 18, 2012	61.02	61.08	59.84	60.16
5034	NYSE	GPC	Thu, May 17, 2012	63.55	63.55	60.81	60.81
5033	NYSE	GPC	Wed, May 16, 2012	63.84	64.04	63.57	63.71
5032	NYSE	GPC	Tue, May 15, 2012	63.81	63.85	63.04	63.32
5031	NYSE	GPC	Mon, May 14, 2012	64.25	64.39	63.41	63.76
5030	NYSE	GPC	Fri, May 11, 2012	64.23	65.19	63.50	64.70
5029	NYSE	GPC	Thu, May 10, 2012	65.13	65.41	64.50	64.68
5028	NYSE	GPC	Wed, May 9, 2012	64.44	65.03	64.30	64.54
5027	NYSE	GPC	Tue, May 8, 2012	64.84	65.19	64.25	65.13
5026	NYSE	GPC	Mon, May 7, 2012	64.67	65.59	64.62	65.29
5025	NYSE	GPC	Fri, May 4, 2012	65.45	65.71	64.90	64.99
5024	NYSE	GPC	Thu, May 3, 2012	66.17	66.50	65.63	65.76
5023	NYSE	GPC	Wed, May 2, 2012	65.51	66.42	65.35	66.38
5022	NYSE	GPC	Tue, May 1, 2012	64.67	66.22	64.60	65.75
5021	NYSE	GPC	Mon, Apr 30, 2012	65.75	65.82	64.65	64.78
5020	NYSE	GPC	Fri, Apr 27, 2012	64.95	65.80	64.43	65.69
5019	NYSE	GPC	Thu, Apr 26, 2012	63.84	64.67	63.65	64.62
5018	NYSE	GPC	Wed, Apr 25, 2012	63.16	63.82	62.79	63.81
5017	NYSE	GPC	Tue, Apr 24, 2012	62.92	63.43	62.65	62.77
5016	NYSE	GPC	Mon, Apr 23, 2012	63.18	63.18	62.43	62.74
5015	NYSE	GPC	Fri, Apr 20, 2012	63.60	64.30	63.53	63.77
5014	NYSE	GPC	Thu, Apr 19, 2012	65.12	65.60	62.89	63.45
5013	NYSE	GPC	Wed, Apr 18, 2012	64.07	64.81	63.92	64.55
5012	NYSE	GPC	Tue, Apr 17, 2012	64.07	64.42	63.67	64.28
5011	NYSE	GPC	Mon, Apr 16, 2012	63.15	63.71	63.00	63.41
5010	NYSE	GPC	Fri, Apr 13, 2012	62.93	63.36	62.71	62.94
5009	NYSE	GPC	Thu, Apr 12, 2012	61.94	63.03	61.85	62.98
5008	NYSE	GPC	Wed, Apr 11, 2012	61.00	61.93	60.86	61.90
5007	NYSE	GPC	Tue, Apr 10, 2012	61.81	61.88	60.18	60.29
5006	NYSE	GPC	Mon, Apr 9, 2012	62.45	62.60	61.92	62.10
5005	NYSE	GPC	Thu, Apr 5, 2012	62.65	63.39	62.50	63.36
5004	NYSE	GPC	Wed, Apr 4, 2012	62.98	63.15	62.59	62.83
5003	NYSE	GPC	Tue, Apr 3, 2012	63.49	63.72	63.16	63.42
5002	NYSE	GPC	Mon, Apr 2, 2012	62.77	63.60	62.66	63.28
5001	NYSE	GPC	Fri, Mar 30, 2012	62.70	62.97	62.38	62.75
5000	NYSE	GPC	Thu, Mar 29, 2012	62.62	62.79	61.84	62.49
4999	NYSE	GPC	Wed, Mar 28, 2012	62.59	62.88	62.10	62.88
4998	NYSE	GPC	Tue, Mar 27, 2012	62.39	62.60	61.74	62.52
4997	NYSE	GPC	Mon, Mar 26, 2012	61.79	62.22	61.70	62.20
4996	NYSE	GPC	Fri, Mar 23, 2012	62.12	62.12	61.25	61.46
4995	NYSE	GPC	Thu, Mar 22, 2012	62.51	62.59	61.80	62.05
4994	NYSE	GPC	Wed, Mar 21, 2012	62.92	63.13	62.81	62.88
4993	NYSE	GPC	Tue, Mar 20, 2012	62.79	62.95	62.57	62.95
4992	NYSE	GPC	Mon, Mar 19, 2012	62.86	63.12	62.51	63.09
4991	NYSE	GPC	Fri, Mar 16, 2012	63.46	63.46	62.81	62.95
4990	NYSE	GPC	Thu, Mar 15, 2012	63.75	63.86	63.06	63.46
4989	NYSE	GPC	Wed, Mar 14, 2012	63.65	63.88	63.44	63.76
4988	NYSE	GPC	Tue, Mar 13, 2012	62.95	63.61	62.36	63.56
4987	NYSE	GPC	Mon, Mar 12, 2012	63.00	63.00	62.37	62.65
4986	NYSE	GPC	Fri, Mar 9, 2012	62.93	63.21	62.67	62.89
4985	NYSE	GPC	Thu, Mar 8, 2012	62.51	63.08	62.46	62.96
4984	NYSE	GPC	Wed, Mar 7, 2012	61.94	62.40	61.73	62.17
4983	NYSE	GPC	Tue, Mar 6, 2012	62.25	62.50	61.85	62.26
4982	NYSE	GPC	Mon, Mar 5, 2012	62.58	62.82	62.37	62.78
4981	NYSE	GPC	Fri, Mar 2, 2012	62.75	62.98	62.52	62.78
4980	NYSE	GPC	Thu, Mar 1, 2012	62.66	63.18	62.54	62.97
4979	NYSE	GPC	Wed, Feb 29, 2012	62.53	62.99	62.26	62.68
4978	NYSE	GPC	Tue, Feb 28, 2012	62.09	62.68	61.91	62.60
4977	NYSE	GPC	Mon, Feb 27, 2012	62.00	62.58	61.76	62.21
4976	NYSE	GPC	Fri, Feb 24, 2012	62.30	62.62	61.80	62.23
4975	NYSE	GPC	Thu, Feb 23, 2012	62.74	62.90	61.67	62.27
4974	NYSE	GPC	Wed, Feb 22, 2012	62.77	63.34	61.75	62.92
4973	NYSE	GPC	Tue, Feb 21, 2012	66.26	66.43	62.70	63.81
4972	NYSE	GPC	Fri, Feb 17, 2012	66.11	66.43	65.43	65.58
4971	NYSE	GPC	Thu, Feb 16, 2012	64.09	65.61	63.83	65.59
4970	NYSE	GPC	Wed, Feb 15, 2012	64.88	64.97	63.87	63.89
4969	NYSE	GPC	Tue, Feb 14, 2012	64.65	65.10	64.19	64.70
4968	NYSE	GPC	Mon, Feb 13, 2012	65.18	65.29	64.56	64.82
4967	NYSE	GPC	Fri, Feb 10, 2012	64.10	64.90	64.10	64.89
4966	NYSE	GPC	Thu, Feb 9, 2012	64.62	64.81	64.12	64.69
4965	NYSE	GPC	Wed, Feb 8, 2012	64.54	64.77	64.06	64.48
4964	NYSE	GPC	Tue, Feb 7, 2012	64.22	64.75	64.12	64.57
4963	NYSE	GPC	Mon, Feb 6, 2012	64.00	65.00	63.99	64.50
4962	NYSE	GPC	Fri, Feb 3, 2012	64.61	64.71	64.09	64.17
4961	NYSE	GPC	Thu, Feb 2, 2012	64.29	64.79	63.82	64.00
4960	NYSE	GPC	Wed, Feb 1, 2012	64.21	64.44	63.77	64.25
4959	NYSE	GPC	Tue, Jan 31, 2012	64.69	64.72	63.39	63.78
4958	NYSE	GPC	Mon, Jan 30, 2012	63.93	64.30	63.53	64.26
4957	NYSE	GPC	Fri, Jan 27, 2012	64.26	64.78	64.15	64.37
4956	NYSE	GPC	Thu, Jan 26, 2012	64.70	65.02	64.22	64.66
4955	NYSE	GPC	Wed, Jan 25, 2012	64.55	64.60	63.65	64.49
4954	NYSE	GPC	Tue, Jan 24, 2012	63.98	64.63	63.79	64.60
4953	NYSE	GPC	Mon, Jan 23, 2012	64.27	65.15	63.95	64.27
4952	NYSE	GPC	Fri, Jan 20, 2012	64.84	65.14	63.79	64.15
4951	NYSE	GPC	Thu, Jan 19, 2012	64.16	65.38	64.14	64.88
4950	NYSE	GPC	Wed, Jan 18, 2012	62.99	64.02	62.60	64.02
4949	NYSE	GPC	Tue, Jan 17, 2012	63.48	63.65	62.82	62.90
4948	NYSE	GPC	Fri, Jan 13, 2012	62.70	63.00	62.14	62.70
4947	NYSE	GPC	Thu, Jan 12, 2012	62.86	63.03	62.16	62.95
4946	NYSE	GPC	Wed, Jan 11, 2012	62.59	63.12	62.55	62.87
4945	NYSE	GPC	Tue, Jan 10, 2012	62.63	63.31	62.58	62.81
4944	NYSE	GPC	Mon, Jan 9, 2012	61.77	62.20	60.84	62.05
4943	NYSE	GPC	Fri, Jan 6, 2012	62.04	62.32	61.54	61.78
4942	NYSE	GPC	Thu, Jan 5, 2012	61.16	62.16	61.02	62.00
4941	NYSE	GPC	Wed, Jan 4, 2012	61.65	62.09	61.43	61.73
4940	NYSE	GPC	Tue, Jan 3, 2012	62.37	62.51	61.36	61.71
4939	NYSE	GPC	Fri, Dec 30, 2011	62.05	62.05	61.00	61.20
4938	NYSE	GPC	Thu, Dec 29, 2011	61.65	62.04	61.45	61.96
4937	NYSE	GPC	Wed, Dec 28, 2011	62.00	62.14	61.21	61.44
4936	NYSE	GPC	Tue, Dec 27, 2011	61.32	62.21	61.04	61.91
4935	NYSE	GPC	Fri, Dec 23, 2011	60.64	61.65	60.42	61.57
4934	NYSE	GPC	Thu, Dec 22, 2011	60.00	60.59	59.69	60.50
4933	NYSE	GPC	Wed, Dec 21, 2011	59.13	59.98	58.96	59.97
4932	NYSE	GPC	Tue, Dec 20, 2011	58.75	59.28	58.52	59.23
4931	NYSE	GPC	Mon, Dec 19, 2011	58.40	58.97	57.61	57.70
4930	NYSE	GPC	Fri, Dec 16, 2011	57.98	58.39	57.70	58.20
4929	NYSE	GPC	Thu, Dec 15, 2011	57.58	57.87	57.27	57.56
4928	NYSE	GPC	Wed, Dec 14, 2011	57.76	57.94	57.08	57.18
4927	NYSE	GPC	Tue, Dec 13, 2011	59.09	59.21	57.68	57.99
4926	NYSE	GPC	Mon, Dec 12, 2011	58.44	58.81	57.94	58.75
4925	NYSE	GPC	Fri, Dec 9, 2011	58.65	59.24	58.36	58.82
4924	NYSE	GPC	Thu, Dec 8, 2011	59.04	59.48	58.07	58.25
4923	NYSE	GPC	Wed, Dec 7, 2011	59.66	59.84	58.91	59.35
4922	NYSE	GPC	Tue, Dec 6, 2011	60.96	60.96	59.92	60.13
4921	NYSE	GPC	Mon, Dec 5, 2011	60.41	60.85	60.10	60.53
4920	NYSE	GPC	Fri, Dec 2, 2011	59.61	60.36	59.32	59.52
4919	NYSE	GPC	Thu, Dec 1, 2011	58.16	59.64	58.06	59.05
4918	NYSE	GPC	Wed, Nov 30, 2011	57.60	58.69	57.34	58.50
4917	NYSE	GPC	Tue, Nov 29, 2011	55.84	56.06	55.46	55.80
4916	NYSE	GPC	Mon, Nov 28, 2011	55.84	56.09	55.27	55.56
4915	NYSE	GPC	Fri, Nov 25, 2011	54.43	54.84	54.10	54.18
4914	NYSE	GPC	Wed, Nov 23, 2011	55.04	55.29	54.16	54.31
4913	NYSE	GPC	Tue, Nov 22, 2011	55.17	55.86	54.91	55.50
4912	NYSE	GPC	Mon, Nov 21, 2011	56.00	56.34	54.94	55.10
4911	NYSE	GPC	Fri, Nov 18, 2011	57.50	57.56	56.30	56.60
4910	NYSE	GPC	Thu, Nov 17, 2011	57.68	57.86	56.62	57.07
4909	NYSE	GPC	Wed, Nov 16, 2011	57.72	58.64	57.46	57.62
4908	NYSE	GPC	Tue, Nov 15, 2011	57.72	58.71	57.54	58.45
4907	NYSE	GPC	Mon, Nov 14, 2011	58.32	58.69	57.98	58.18
4906	NYSE	GPC	Fri, Nov 11, 2011	58.70	58.87	58.33	58.78
4905	NYSE	GPC	Thu, Nov 10, 2011	57.57	58.18	57.39	57.85
4904	NYSE	GPC	Wed, Nov 9, 2011	57.40	57.91	56.58	56.86
4903	NYSE	GPC	Tue, Nov 8, 2011	58.24	58.75	57.62	58.67
4902	NYSE	GPC	Mon, Nov 7, 2011	58.29	58.53	57.26	58.12
4901	NYSE	GPC	Fri, Nov 4, 2011	58.55	58.72	57.86	58.38
4900	NYSE	GPC	Thu, Nov 3, 2011	57.92	59.00	57.51	58.91
4899	NYSE	GPC	Wed, Nov 2, 2011	56.94	57.56	56.70	57.44
4898	NYSE	GPC	Tue, Nov 1, 2011	56.07	57.02	55.71	55.99
4897	NYSE	GPC	Mon, Oct 31, 2011	57.92	58.57	57.39	57.43
4896	NYSE	GPC	Fri, Oct 28, 2011	58.67	58.93	57.90	58.41
4895	NYSE	GPC	Thu, Oct 27, 2011	58.97	59.40	58.50	59.36
4894	NYSE	GPC	Wed, Oct 26, 2011	57.62	57.64	56.48	56.90
4893	NYSE	GPC	Tue, Oct 25, 2011	57.81	58.16	56.72	56.84
4892	NYSE	GPC	Mon, Oct 24, 2011	57.77	58.78	57.42	58.20
4891	NYSE	GPC	Fri, Oct 21, 2011	56.22	57.55	56.15	57.52
4890	NYSE	GPC	Thu, Oct 20, 2011	55.78	56.24	55.04	55.63
4889	NYSE	GPC	Wed, Oct 19, 2011	56.37	57.24	55.67	55.78
4888	NYSE	GPC	Tue, Oct 18, 2011	54.40	56.89	53.60	56.32
4887	NYSE	GPC	Mon, Oct 17, 2011	54.99	55.30	54.12	54.21
4886	NYSE	GPC	Fri, Oct 14, 2011	55.19	55.53	54.44	55.38
4885	NYSE	GPC	Thu, Oct 13, 2011	54.34	54.79	53.71	54.36
4884	NYSE	GPC	Wed, Oct 12, 2011	55.12	55.31	54.67	54.83
4883	NYSE	GPC	Tue, Oct 11, 2011	53.81	54.75	53.56	54.58
4882	NYSE	GPC	Mon, Oct 10, 2011	52.96	54.29	52.71	54.29
4881	NYSE	GPC	Fri, Oct 7, 2011	52.90	53.12	51.63	52.00
4880	NYSE	GPC	Thu, Oct 6, 2011	51.36	52.51	50.80	52.49
4879	NYSE	GPC	Wed, Oct 5, 2011	50.59	51.58	49.72	51.43
4878	NYSE	GPC	Tue, Oct 4, 2011	48.70	50.70	48.53	50.63
4877	NYSE	GPC	Mon, Oct 3, 2011	50.65	51.49	49.11	49.32
4876	NYSE	GPC	Fri, Sep 30, 2011	51.62	52.30	50.78	50.80
4875	NYSE	GPC	Thu, Sep 29, 2011	52.05	52.76	51.52	52.39
4874	NYSE	GPC	Wed, Sep 28, 2011	51.51	52.12	51.08	51.11
4873	NYSE	GPC	Tue, Sep 27, 2011	51.88	52.88	51.43	51.72
4872	NYSE	GPC	Mon, Sep 26, 2011	49.88	50.90	49.29	50.82
4871	NYSE	GPC	Fri, Sep 23, 2011	48.52	49.72	48.48	49.41
4870	NYSE	GPC	Thu, Sep 22, 2011	48.85	49.53	48.18	48.70
4869	NYSE	GPC	Wed, Sep 21, 2011	52.09	52.33	50.15	50.15
4868	NYSE	GPC	Tue, Sep 20, 2011	52.78	53.08	52.08	52.18
4867	NYSE	GPC	Mon, Sep 19, 2011	51.71	53.16	51.64	52.83
4866	NYSE	GPC	Fri, Sep 16, 2011	54.30	54.68	52.06	52.87
4865	NYSE	GPC	Thu, Sep 15, 2011	53.77	54.49	53.11	54.39
4864	NYSE	GPC	Wed, Sep 14, 2011	53.70	54.55	52.88	53.95
4863	NYSE	GPC	Tue, Sep 13, 2011	52.50	53.55	52.12	53.38
4862	NYSE	GPC	Mon, Sep 12, 2011	51.66	52.48	51.16	52.41
4861	NYSE	GPC	Fri, Sep 9, 2011	53.00	53.08	51.71	52.11
4860	NYSE	GPC	Thu, Sep 8, 2011	53.64	54.47	53.37	53.49
4859	NYSE	GPC	Wed, Sep 7, 2011	53.09	54.07	52.89	53.96
4858	NYSE	GPC	Tue, Sep 6, 2011	52.01	53.01	51.61	52.79
4857	NYSE	GPC	Fri, Sep 2, 2011	54.30	54.42	53.23	53.43
4856	NYSE	GPC	Thu, Sep 1, 2011	55.19	55.77	54.91	55.40
4855	NYSE	GPC	Wed, Aug 31, 2011	54.93	55.69	54.61	55.02
4854	NYSE	GPC	Tue, Aug 30, 2011	54.13	54.90	53.74	54.56
4853	NYSE	GPC	Mon, Aug 29, 2011	53.15	54.55	51.90	54.31
4852	NYSE	GPC	Fri, Aug 26, 2011	51.03	52.84	50.57	52.79
4851	NYSE	GPC	Thu, Aug 25, 2011	52.50	52.71	51.46	51.61
4850	NYSE	GPC	Wed, Aug 24, 2011	51.92	52.73	51.77	52.34
4849	NYSE	GPC	Tue, Aug 23, 2011	50.22	52.11	50.00	52.11
4848	NYSE	GPC	Mon, Aug 22, 2011	49.71	50.66	49.36	50.15
4847	NYSE	GPC	Fri, Aug 19, 2011	48.71	49.97	48.71	48.79
4846	NYSE	GPC	Thu, Aug 18, 2011	49.55	49.83	48.81	49.35
4845	NYSE	GPC	Wed, Aug 17, 2011	50.89	51.15	50.45	50.91
4844	NYSE	GPC	Tue, Aug 16, 2011	50.33	50.88	49.89	50.47
4843	NYSE	GPC	Mon, Aug 15, 2011	50.40	50.83	49.75	50.79
4842	NYSE	GPC	Fri, Aug 12, 2011	49.79	50.37	49.21	50.12
4841	NYSE	GPC	Thu, Aug 11, 2011	47.43	49.93	47.24	49.30
4840	NYSE	GPC	Wed, Aug 10, 2011	48.21	48.68	46.91	47.01
4839	NYSE	GPC	Tue, Aug 9, 2011	47.41	49.25	46.10	49.22
4838	NYSE	GPC	Mon, Aug 8, 2011	48.69	49.34	46.73	46.73
4837	NYSE	GPC	Fri, Aug 5, 2011	49.98	50.21	48.18	49.71
4836	NYSE	GPC	Thu, Aug 4, 2011	50.43	50.74	49.22	49.36
4835	NYSE	GPC	Wed, Aug 3, 2011	51.16	51.43	50.43	51.12
4834	NYSE	GPC	Tue, Aug 2, 2011	52.21	52.55	50.93	50.97
4833	NYSE	GPC	Mon, Aug 1, 2011	53.68	53.72	52.22	52.55
4832	NYSE	GPC	Fri, Jul 29, 2011	52.89	53.69	52.61	53.16
4831	NYSE	GPC	Thu, Jul 28, 2011	53.48	53.69	53.00	53.31
4830	NYSE	GPC	Wed, Jul 27, 2011	54.38	54.46	53.24	53.33
4829	NYSE	GPC	Tue, Jul 26, 2011	56.27	56.27	54.33	54.48
4828	NYSE	GPC	Mon, Jul 25, 2011	55.89	56.42	55.67	56.18
4827	NYSE	GPC	Fri, Jul 22, 2011	56.55	56.68	56.02	56.34
4826	NYSE	GPC	Thu, Jul 21, 2011	56.85	56.87	56.28	56.40
4825	NYSE	GPC	Wed, Jul 20, 2011	57.24	57.24	56.00	56.45
4824	NYSE	GPC	Tue, Jul 19, 2011	56.53	57.22	56.45	57.07
4823	NYSE	GPC	Mon, Jul 18, 2011	56.82	56.90	55.95	56.21
4822	NYSE	GPC	Fri, Jul 15, 2011	57.30	57.62	56.52	57.10
4821	NYSE	GPC	Thu, Jul 14, 2011	55.34	55.80	54.74	55.12
4820	NYSE	GPC	Wed, Jul 13, 2011	55.66	55.75	54.94	55.08
4819	NYSE	GPC	Tue, Jul 12, 2011	55.49	55.70	55.18	55.37
4818	NYSE	GPC	Mon, Jul 11, 2011	56.82	56.93	55.35	55.51
4817	NYSE	GPC	Fri, Jul 8, 2011	56.67	57.31	56.31	57.25
4816	NYSE	GPC	Thu, Jul 7, 2011	57.44	57.66	56.94	57.37
4815	NYSE	GPC	Wed, Jul 6, 2011	55.87	57.06	55.64	57.01
4814	NYSE	GPC	Tue, Jul 5, 2011	55.54	55.75	55.17	55.58
4813	NYSE	GPC	Fri, Jul 1, 2011	54.52	55.50	54.35	55.46
4812	NYSE	GPC	Thu, Jun 30, 2011	54.04	54.49	53.82	54.40
4811	NYSE	GPC	Wed, Jun 29, 2011	53.97	54.35	53.60	53.85
4810	NYSE	GPC	Tue, Jun 28, 2011	52.71	53.74	52.69	53.69
4809	NYSE	GPC	Mon, Jun 27, 2011	52.06	53.04	52.06	52.84
4808	NYSE	GPC	Fri, Jun 24, 2011	52.56	52.68	52.00	52.20
4807	NYSE	GPC	Thu, Jun 23, 2011	51.53	52.59	51.43	52.52
4806	NYSE	GPC	Wed, Jun 22, 2011	52.26	52.62	52.12	52.15
4805	NYSE	GPC	Tue, Jun 21, 2011	52.05	52.63	51.84	52.48
4804	NYSE	GPC	Mon, Jun 20, 2011	51.01	51.90	51.01	51.79
4803	NYSE	GPC	Fri, Jun 17, 2011	51.15	51.67	51.01	51.24
4802	NYSE	GPC	Thu, Jun 16, 2011	50.55	50.89	50.27	50.76
4801	NYSE	GPC	Wed, Jun 15, 2011	50.51	50.99	50.27	50.50
4800	NYSE	GPC	Tue, Jun 14, 2011	50.62	51.25	50.53	50.98
4799	NYSE	GPC	Mon, Jun 13, 2011	49.92	50.13	49.92	50.04
4798	NYSE	GPC	Fri, Jun 10, 2011	50.51	50.61	49.74	49.82
4797	NYSE	GPC	Thu, Jun 9, 2011	50.68	50.96	50.44	50.77
4796	NYSE	GPC	Wed, Jun 8, 2011	50.83	50.84	50.33	50.50
4795	NYSE	GPC	Tue, Jun 7, 2011	51.77	51.83	51.02	51.09
4794	NYSE	GPC	Mon, Jun 6, 2011	51.50	51.85	51.30	51.52
4793	NYSE	GPC	Fri, Jun 3, 2011	51.60	52.08	51.33	51.67
4792	NYSE	GPC	Thu, Jun 2, 2011	52.75	52.87	52.00	52.25
4791	NYSE	GPC	Wed, Jun 1, 2011	54.60	54.73	52.65	52.66
4790	NYSE	GPC	Tue, May 31, 2011	54.19	54.81	54.14	54.80
4789	NYSE	GPC	Fri, May 27, 2011	53.91	54.09	53.69	53.86
4788	NYSE	GPC	Thu, May 26, 2011	53.45	53.82	53.12	53.69
4787	NYSE	GPC	Wed, May 25, 2011	53.68	53.85	53.14	53.57
4786	NYSE	GPC	Tue, May 24, 2011	54.09	54.09	53.59	53.87
4785	NYSE	GPC	Mon, May 23, 2011	53.54	54.07	53.44	53.90
4784	NYSE	GPC	Fri, May 20, 2011	55.31	55.31	54.23	54.42
4783	NYSE	GPC	Thu, May 19, 2011	55.38	55.47	54.46	55.26
4782	NYSE	GPC	Wed, May 18, 2011	55.05	55.50	54.78	55.38
4781	NYSE	GPC	Tue, May 17, 2011	55.01	55.50	54.59	54.97
4780	NYSE	GPC	Mon, May 16, 2011	55.45	55.46	55.07	55.24
4779	NYSE	GPC	Fri, May 13, 2011	55.99	55.99	55.32	55.48
4778	NYSE	GPC	Thu, May 12, 2011	55.10	55.94	54.87	55.90
4777	NYSE	GPC	Wed, May 11, 2011	55.13	55.27	54.72	55.16
4776	NYSE	GPC	Tue, May 10, 2011	54.50	55.30	54.36	55.22
4775	NYSE	GPC	Mon, May 9, 2011	53.62	54.38	53.34	54.36
4774	NYSE	GPC	Fri, May 6, 2011	53.67	54.05	53.33	53.61
4773	NYSE	GPC	Thu, May 5, 2011	53.09	53.55	52.65	53.08
4772	NYSE	GPC	Wed, May 4, 2011	53.50	53.70	52.97	53.16
4771	NYSE	GPC	Tue, May 3, 2011	53.67	53.75	53.18	53.43
4770	NYSE	GPC	Mon, May 2, 2011	54.01	54.24	53.56	53.83
4769	NYSE	GPC	Fri, Apr 29, 2011	53.93	53.98	53.57	53.70
4768	NYSE	GPC	Thu, Apr 28, 2011	53.00	53.76	52.95	53.74
4767	NYSE	GPC	Wed, Apr 27, 2011	52.83	53.10	52.68	53.05
4766	NYSE	GPC	Tue, Apr 26, 2011	52.32	52.95	52.31	52.67
4765	NYSE	GPC	Mon, Apr 25, 2011	52.22	52.39	51.94	52.08
4764	NYSE	GPC	Thu, Apr 21, 2011	51.96	52.58	51.37	52.29
4763	NYSE	GPC	Wed, Apr 20, 2011	52.30	53.00	52.23	52.86
4762	NYSE	GPC	Tue, Apr 19, 2011	51.87	52.21	51.58	51.72
4761	NYSE	GPC	Mon, Apr 18, 2011	51.71	52.03	51.17	51.82
4760	NYSE	GPC	Fri, Apr 15, 2011	53.71	53.72	51.60	52.14
4759	NYSE	GPC	Thu, Apr 14, 2011	53.33	54.05	53.23	54.01
4758	NYSE	GPC	Wed, Apr 13, 2011	53.94	54.20	53.45	53.65
4757	NYSE	GPC	Tue, Apr 12, 2011	53.94	54.35	53.76	53.94
4756	NYSE	GPC	Mon, Apr 11, 2011	53.38	54.25	53.37	54.24
4755	NYSE	GPC	Fri, Apr 8, 2011	54.09	54.09	53.01	53.26
4754	NYSE	GPC	Thu, Apr 7, 2011	53.91	54.37	53.47	53.88
4753	NYSE	GPC	Wed, Apr 6, 2011	54.46	54.74	53.97	54.03
4752	NYSE	GPC	Tue, Apr 5, 2011	54.41	54.58	54.04	54.10
4751	NYSE	GPC	Mon, Apr 4, 2011	54.06	54.50	53.71	54.50
4750	NYSE	GPC	Fri, Apr 1, 2011	53.92	54.45	53.10	54.09
4749	NYSE	GPC	Thu, Mar 31, 2011	53.55	53.74	53.30	53.64
4748	NYSE	GPC	Wed, Mar 30, 2011	53.20	53.66	53.17	53.52
4747	NYSE	GPC	Tue, Mar 29, 2011	52.35	52.93	52.19	52.87
4746	NYSE	GPC	Mon, Mar 28, 2011	52.86	53.19	52.44	52.47
4745	NYSE	GPC	Fri, Mar 25, 2011	52.82	53.37	52.65	52.78
4744	NYSE	GPC	Thu, Mar 24, 2011	52.60	52.79	52.26	52.62
4743	NYSE	GPC	Wed, Mar 23, 2011	52.14	52.49	51.65	52.37
4742	NYSE	GPC	Tue, Mar 22, 2011	52.79	52.86	52.16	52.30
4741	NYSE	GPC	Mon, Mar 21, 2011	52.42	53.00	52.29	52.74
4740	NYSE	GPC	Fri, Mar 18, 2011	51.98	52.07	51.51	51.77
4739	NYSE	GPC	Thu, Mar 17, 2011	51.55	51.78	51.00	51.21
4738	NYSE	GPC	Wed, Mar 16, 2011	51.32	51.72	50.63	50.75
4737	NYSE	GPC	Tue, Mar 15, 2011	50.38	51.72	49.86	51.46
4736	NYSE	GPC	Mon, Mar 14, 2011	51.71	52.07	51.08	51.58
4735	NYSE	GPC	Fri, Mar 11, 2011	51.84	52.34	51.38	51.98
4734	NYSE	GPC	Thu, Mar 10, 2011	52.33	52.42	51.91	52.10
4733	NYSE	GPC	Wed, Mar 9, 2011	52.76	53.05	52.32	52.75
4732	NYSE	GPC	Tue, Mar 8, 2011	52.16	53.33	52.10	53.06
4731	NYSE	GPC	Mon, Mar 7, 2011	52.99	52.99	51.75	52.09
4730	NYSE	GPC	Fri, Mar 4, 2011	53.84	53.84	52.23	52.73
4729	NYSE	GPC	Thu, Mar 3, 2011	53.20	54.06	53.20	53.89
4728	NYSE	GPC	Wed, Mar 2, 2011	52.19	53.33	52.15	52.80
4727	NYSE	GPC	Tue, Mar 1, 2011	52.96	53.68	52.12	52.13
4726	NYSE	GPC	Mon, Feb 28, 2011	52.61	53.19	52.53	52.69
4725	NYSE	GPC	Fri, Feb 25, 2011	52.00	52.59	51.88	52.33
4724	NYSE	GPC	Thu, Feb 24, 2011	51.61	52.22	51.22	51.78
4723	NYSE	GPC	Wed, Feb 23, 2011	52.65	52.94	51.42	51.83
4722	NYSE	GPC	Tue, Feb 22, 2011	55.68	55.70	51.70	52.58
4721	NYSE	GPC	Fri, Feb 18, 2011	54.30	55.28	54.29	55.25
4720	NYSE	GPC	Thu, Feb 17, 2011	53.82	54.32	53.58	54.13
4719	NYSE	GPC	Wed, Feb 16, 2011	53.97	54.24	53.76	53.99
4718	NYSE	GPC	Tue, Feb 15, 2011	53.64	53.81	53.16	53.81
4717	NYSE	GPC	Mon, Feb 14, 2011	54.13	54.29	53.20	53.84
4716	NYSE	GPC	Fri, Feb 11, 2011	53.43	54.07	53.28	54.04
4715	NYSE	GPC	Thu, Feb 10, 2011	53.23	53.72	52.93	53.72
4714	NYSE	GPC	Wed, Feb 9, 2011	53.49	53.75	53.20	53.42
4713	NYSE	GPC	Tue, Feb 8, 2011	53.20	53.71	53.10	53.71
4712	NYSE	GPC	Mon, Feb 7, 2011	52.56	53.12	52.55	53.11
4711	NYSE	GPC	Fri, Feb 4, 2011	51.87	52.61	51.82	52.57
4710	NYSE	GPC	Thu, Feb 3, 2011	51.75	52.03	51.50	51.94
4709	NYSE	GPC	Wed, Feb 2, 2011	52.68	52.80	51.85	51.88
4708	NYSE	GPC	Tue, Feb 1, 2011	52.01	53.20	52.01	52.83
4707	NYSE	GPC	Mon, Jan 31, 2011	51.57	52.24	51.45	51.75
4706	NYSE	GPC	Fri, Jan 28, 2011	52.00	52.58	51.26	51.43
4705	NYSE	GPC	Thu, Jan 27, 2011	51.44	52.13	51.29	51.88
4704	NYSE	GPC	Wed, Jan 26, 2011	51.16	51.80	51.08	51.42
4703	NYSE	GPC	Tue, Jan 25, 2011	51.19	51.35	50.78	51.15
4702	NYSE	GPC	Mon, Jan 24, 2011	50.52	51.31	50.50	51.17
4701	NYSE	GPC	Fri, Jan 21, 2011	50.72	50.73	50.28	50.49
4700	NYSE	GPC	Thu, Jan 20, 2011	50.74	51.33	50.46	50.52
4699	NYSE	GPC	Wed, Jan 19, 2011	50.89	51.12	50.62	50.91
4698	NYSE	GPC	Tue, Jan 18, 2011	51.05	51.21	50.66	51.04
4697	NYSE	GPC	Fri, Jan 14, 2011	51.09	51.29	50.93	51.15
4696	NYSE	GPC	Thu, Jan 13, 2011	51.19	51.61	50.91	51.05
4695	NYSE	GPC	Wed, Jan 12, 2011	51.86	52.03	51.36	51.52
4694	NYSE	GPC	Tue, Jan 11, 2011	51.91	52.00	51.24	51.52
4693	NYSE	GPC	Mon, Jan 10, 2011	50.66	51.92	50.62	51.76
4692	NYSE	GPC	Fri, Jan 7, 2011	51.00	51.49	50.73	50.98
4691	NYSE	GPC	Thu, Jan 6, 2011	51.32	51.52	50.86	50.89
4690	NYSE	GPC	Wed, Jan 5, 2011	51.37	51.74	51.14	51.48
4689	NYSE	GPC	Tue, Jan 4, 2011	52.40	52.40	51.28	51.60
4688	NYSE	GPC	Mon, Jan 3, 2011	51.81	52.38	51.77	52.29
4687	NYSE	GPC	Fri, Dec 31, 2010	51.25	51.50	51.13	51.34
4686	NYSE	GPC	Thu, Dec 30, 2010	51.34	51.59	51.21	51.37
4685	NYSE	GPC	Wed, Dec 29, 2010	51.35	51.57	51.23	51.32
4684	NYSE	GPC	Tue, Dec 28, 2010	51.31	51.48	50.98	51.29
4683	NYSE	GPC	Mon, Dec 27, 2010	51.00	51.40	50.72	51.35
4682	NYSE	GPC	Thu, Dec 23, 2010	51.47	51.52	51.00	51.04
4681	NYSE	GPC	Wed, Dec 22, 2010	51.34	51.61	51.19	51.50
4680	NYSE	GPC	Tue, Dec 21, 2010	51.31	51.55	51.01	51.41
4679	NYSE	GPC	Mon, Dec 20, 2010	51.20	51.27	50.84	51.05
4678	NYSE	GPC	Fri, Dec 17, 2010	51.29	51.39	51.06	51.12
4677	NYSE	GPC	Thu, Dec 16, 2010	50.93	51.25	50.75	51.22
4676	NYSE	GPC	Wed, Dec 15, 2010	50.68	51.11	50.62	50.80
4675	NYSE	GPC	Tue, Dec 14, 2010	50.81	51.15	50.69	50.75
4674	NYSE	GPC	Mon, Dec 13, 2010	50.82	51.08	50.46	50.85
4673	NYSE	GPC	Fri, Dec 10, 2010	50.54	50.91	50.47	50.55
4672	NYSE	GPC	Thu, Dec 9, 2010	51.16	51.16	50.32	50.38
4671	NYSE	GPC	Wed, Dec 8, 2010	50.82	51.06	50.35	50.93
4670	NYSE	GPC	Tue, Dec 7, 2010	51.05	51.44	50.62	50.90
4669	NYSE	GPC	Mon, Dec 6, 2010	50.00	50.64	49.89	50.53
4668	NYSE	GPC	Fri, Dec 3, 2010	49.40	50.19	49.40	50.06
4667	NYSE	GPC	Thu, Dec 2, 2010	48.52	49.74	48.24	49.60
4666	NYSE	GPC	Wed, Dec 1, 2010	48.75	48.75	48.09	48.51
4665	NYSE	GPC	Tue, Nov 30, 2010	47.95	48.43	47.62	48.14
4664	NYSE	GPC	Mon, Nov 29, 2010	48.24	48.50	47.68	48.32
4663	NYSE	GPC	Fri, Nov 26, 2010	48.56	48.66	48.06	48.53
4662	NYSE	GPC	Wed, Nov 24, 2010	47.97	48.84	47.87	48.84
4661	NYSE	GPC	Tue, Nov 23, 2010	47.46	47.67	47.02	47.58
4660	NYSE	GPC	Mon, Nov 22, 2010	47.48	48.10	47.29	47.95
4659	NYSE	GPC	Fri, Nov 19, 2010	47.51	47.63	47.31	47.60
4658	NYSE	GPC	Thu, Nov 18, 2010	47.57	47.82	47.16	47.50
4657	NYSE	GPC	Wed, Nov 17, 2010	46.91	47.21	46.72	47.12
4656	NYSE	GPC	Tue, Nov 16, 2010	47.17	47.51	46.62	46.89
4655	NYSE	GPC	Mon, Nov 15, 2010	47.19	47.94	47.19	47.47
4654	NYSE	GPC	Fri, Nov 12, 2010	47.39	47.45	46.95	47.10
4653	NYSE	GPC	Thu, Nov 11, 2010	47.12	47.65	47.00	47.60
4652	NYSE	GPC	Wed, Nov 10, 2010	47.39	47.51	46.83	47.50
4651	NYSE	GPC	Tue, Nov 9, 2010	48.20	48.22	47.19	47.47
4650	NYSE	GPC	Mon, Nov 8, 2010	48.14	48.29	47.76	48.12
4649	NYSE	GPC	Fri, Nov 5, 2010	47.61	48.33	47.61	48.24
4648	NYSE	GPC	Thu, Nov 4, 2010	48.16	48.52	46.74	47.60
4647	NYSE	GPC	Wed, Nov 3, 2010	47.73	47.96	47.19	47.63
4646	NYSE	GPC	Tue, Nov 2, 2010	47.81	48.16	47.68	47.79
4645	NYSE	GPC	Mon, Nov 1, 2010	48.15	48.39	47.21	47.44
4644	NYSE	GPC	Fri, Oct 29, 2010	47.64	48.14	47.40	47.86
4643	NYSE	GPC	Thu, Oct 28, 2010	47.46	47.67	47.33	47.60
4642	NYSE	GPC	Wed, Oct 27, 2010	47.26	47.26	46.71	47.20
4641	NYSE	GPC	Tue, Oct 26, 2010	47.55	47.82	47.31	47.46
4640	NYSE	GPC	Mon, Oct 25, 2010	47.87	48.07	47.53	47.67
4639	NYSE	GPC	Fri, Oct 22, 2010	47.58	47.82	47.23	47.49
4638	NYSE	GPC	Thu, Oct 21, 2010	47.85	48.08	47.09	47.58
4637	NYSE	GPC	Wed, Oct 20, 2010	47.29	47.86	47.13	47.62
4636	NYSE	GPC	Tue, Oct 19, 2010	47.19	47.86	46.94	47.24
4635	NYSE	GPC	Mon, Oct 18, 2010	48.00	48.21	47.08	47.96
4634	NYSE	GPC	Fri, Oct 15, 2010	46.36	48.43	46.35	47.70
4633	NYSE	GPC	Thu, Oct 14, 2010	45.62	45.79	45.24	45.54
4632	NYSE	GPC	Wed, Oct 13, 2010	45.52	45.91	45.24	45.69
4631	NYSE	GPC	Tue, Oct 12, 2010	44.98	45.34	44.55	45.23
4630	NYSE	GPC	Mon, Oct 11, 2010	45.09	45.34	44.90	45.06
4629	NYSE	GPC	Fri, Oct 8, 2010	44.81	45.10	44.60	45.02
4628	NYSE	GPC	Thu, Oct 7, 2010	44.80	44.96	44.46	44.68
4627	NYSE	GPC	Wed, Oct 6, 2010	44.68	44.85	44.51	44.72
4626	NYSE	GPC	Tue, Oct 5, 2010	44.72	44.86	44.46	44.68
4625	NYSE	GPC	Mon, Oct 4, 2010	44.53	44.70	44.13	44.43
4624	NYSE	GPC	Fri, Oct 1, 2010	44.93	44.93	44.25	44.55
4623	NYSE	GPC	Thu, Sep 30, 2010	44.98	45.32	44.38	44.59
4622	NYSE	GPC	Wed, Sep 29, 2010	44.98	45.08	44.35	44.92
4621	NYSE	GPC	Tue, Sep 28, 2010	44.71	45.26	44.16	45.21
4620	NYSE	GPC	Mon, Sep 27, 2010	44.98	44.98	44.52	44.61
4619	NYSE	GPC	Fri, Sep 24, 2010	44.40	44.94	44.27	44.88
4618	NYSE	GPC	Thu, Sep 23, 2010	43.99	44.41	43.81	43.93
4617	NYSE	GPC	Wed, Sep 22, 2010	44.47	44.85	44.11	44.19
4616	NYSE	GPC	Tue, Sep 21, 2010	44.42	44.57	44.05	44.37
4615	NYSE	GPC	Mon, Sep 20, 2010	43.70	44.36	43.58	44.30
4614	NYSE	GPC	Fri, Sep 17, 2010	44.03	44.03	43.34	43.48
4613	NYSE	GPC	Thu, Sep 16, 2010	43.34	43.65	43.01	43.31
4612	NYSE	GPC	Wed, Sep 15, 2010	43.02	43.57	42.93	43.50
4611	NYSE	GPC	Tue, Sep 14, 2010	43.51	43.59	43.10	43.18
4610	NYSE	GPC	Mon, Sep 13, 2010	43.03	43.50	42.88	43.44
4609	NYSE	GPC	Fri, Sep 10, 2010	42.72	42.80	42.52	42.66
4608	NYSE	GPC	Thu, Sep 9, 2010	42.73	42.80	42.27	42.62
4607	NYSE	GPC	Wed, Sep 8, 2010	42.63	42.63	41.98	42.24
4606	NYSE	GPC	Tue, Sep 7, 2010	43.67	43.70	42.58	42.73
4605	NYSE	GPC	Fri, Sep 3, 2010	44.25	44.55	43.55	43.94
4604	NYSE	GPC	Thu, Sep 2, 2010	43.19	43.91	43.19	43.74
4603	NYSE	GPC	Wed, Sep 1, 2010	42.48	43.35	42.35	43.29
4602	NYSE	GPC	Tue, Aug 31, 2010	42.13	42.41	41.83	41.93
4601	NYSE	GPC	Mon, Aug 30, 2010	42.86	42.95	42.20	42.22
4600	NYSE	GPC	Fri, Aug 27, 2010	42.64	43.02	42.08	42.93
4599	NYSE	GPC	Thu, Aug 26, 2010	42.83	43.09	42.28	42.40
4598	NYSE	GPC	Wed, Aug 25, 2010	42.43	42.83	41.89	42.71
4597	NYSE	GPC	Tue, Aug 24, 2010	42.35	42.86	41.93	42.58
4596	NYSE	GPC	Mon, Aug 23, 2010	42.14	43.35	42.03	42.71
4595	NYSE	GPC	Fri, Aug 20, 2010	42.50	43.07	42.50	42.96
4594	NYSE	GPC	Thu, Aug 19, 2010	43.40	43.62	42.53	42.87
4593	NYSE	GPC	Wed, Aug 18, 2010	42.95	43.92	42.75	43.62
4592	NYSE	GPC	Tue, Aug 17, 2010	42.45	43.35	42.25	43.07
4591	NYSE	GPC	Mon, Aug 16, 2010	41.76	42.28	41.60	42.21
4590	NYSE	GPC	Fri, Aug 13, 2010	42.03	42.30	41.67	42.01
4589	NYSE	GPC	Thu, Aug 12, 2010	42.18	42.90	42.08	42.57
4588	NYSE	GPC	Wed, Aug 11, 2010	43.41	43.41	42.59	42.94
4587	NYSE	GPC	Tue, Aug 10, 2010	44.06	44.13	43.55	43.96
4586	NYSE	GPC	Mon, Aug 9, 2010	44.26	44.52	44.20	44.48
4585	NYSE	GPC	Fri, Aug 6, 2010	43.78	44.05	43.25	43.96
4584	NYSE	GPC	Thu, Aug 5, 2010	43.78	44.12	43.55	44.12
4583	NYSE	GPC	Wed, Aug 4, 2010	43.76	44.19	43.71	44.04
4582	NYSE	GPC	Tue, Aug 3, 2010	43.55	43.94	43.24	43.81
4581	NYSE	GPC	Mon, Aug 2, 2010	43.32	43.96	43.10	43.76
4580	NYSE	GPC	Fri, Jul 30, 2010	42.23	42.99	42.08	42.83
4579	NYSE	GPC	Thu, Jul 29, 2010	43.29	43.75	42.35	42.69
4578	NYSE	GPC	Wed, Jul 28, 2010	43.08	43.38	42.86	42.95
4577	NYSE	GPC	Tue, Jul 27, 2010	43.71	43.98	43.03	43.09
4576	NYSE	GPC	Mon, Jul 26, 2010	43.20	43.83	43.08	43.59
4575	NYSE	GPC	Fri, Jul 23, 2010	42.55	43.17	42.25	43.10
4574	NYSE	GPC	Thu, Jul 22, 2010	42.77	43.51	42.42	42.65
4573	NYSE	GPC	Wed, Jul 21, 2010	43.52	43.55	42.26	42.47
4572	NYSE	GPC	Tue, Jul 20, 2010	42.11	43.28	42.11	43.28
4571	NYSE	GPC	Mon, Jul 19, 2010	43.30	43.66	42.46	42.76
4570	NYSE	GPC	Fri, Jul 16, 2010	42.53	43.44	42.08	43.23
4569	NYSE	GPC	Thu, Jul 15, 2010	41.81	42.32	41.32	42.15
4568	NYSE	GPC	Wed, Jul 14, 2010	41.74	42.07	41.42	41.89
4567	NYSE	GPC	Tue, Jul 13, 2010	41.08	42.30	41.02	41.78
4566	NYSE	GPC	Mon, Jul 12, 2010	40.31	40.88	40.25	40.80
4565	NYSE	GPC	Fri, Jul 9, 2010	40.94	41.28	40.78	41.12
4564	NYSE	GPC	Thu, Jul 8, 2010	40.42	40.92	40.38	40.88
4563	NYSE	GPC	Wed, Jul 7, 2010	39.46	40.25	39.30	40.19
4562	NYSE	GPC	Tue, Jul 6, 2010	39.93	40.16	39.07	39.44
4561	NYSE	GPC	Fri, Jul 2, 2010	39.94	40.15	39.42	39.55
4560	NYSE	GPC	Thu, Jul 1, 2010	39.97	39.97	38.81	39.86
4559	NYSE	GPC	Wed, Jun 30, 2010	39.75	40.25	39.30	39.45
4558	NYSE	GPC	Tue, Jun 29, 2010	40.13	40.20	39.43	39.89
4557	NYSE	GPC	Mon, Jun 28, 2010	40.51	40.95	40.23	40.65
4556	NYSE	GPC	Fri, Jun 25, 2010	40.12	40.55	39.90	40.36
4555	NYSE	GPC	Thu, Jun 24, 2010	40.45	40.60	39.96	40.12
4554	NYSE	GPC	Wed, Jun 23, 2010	40.66	41.05	40.19	40.80
4553	NYSE	GPC	Tue, Jun 22, 2010	41.69	42.00	40.62	40.69
4552	NYSE	GPC	Mon, Jun 21, 2010	42.16	42.25	41.37	41.65
4551	NYSE	GPC	Fri, Jun 18, 2010	41.67	41.90	41.56	41.68
4550	NYSE	GPC	Thu, Jun 17, 2010	41.47	41.70	40.93	41.57
4549	NYSE	GPC	Wed, Jun 16, 2010	41.30	41.61	40.94	41.40
4548	NYSE	GPC	Tue, Jun 15, 2010	41.00	41.59	40.82	41.54
4547	NYSE	GPC	Mon, Jun 14, 2010	41.25	41.44	40.74	40.80
4546	NYSE	GPC	Fri, Jun 11, 2010	40.01	40.85	39.97	40.78
4545	NYSE	GPC	Thu, Jun 10, 2010	39.75	40.40	39.74	40.35
4544	NYSE	GPC	Wed, Jun 9, 2010	39.09	39.75	38.97	39.20
4543	NYSE	GPC	Tue, Jun 8, 2010	39.11	39.58	38.66	39.49
4542	NYSE	GPC	Mon, Jun 7, 2010	39.54	39.69	38.97	38.98
4541	NYSE	GPC	Fri, Jun 4, 2010	39.79	40.05	39.37	39.51
4540	NYSE	GPC	Thu, Jun 3, 2010	40.76	41.19	39.91	40.47
4539	NYSE	GPC	Wed, Jun 2, 2010	40.20	41.05	39.77	41.05
4538	NYSE	GPC	Tue, Jun 1, 2010	40.19	41.01	39.93	39.94
4537	NYSE	GPC	Fri, May 28, 2010	40.94	41.04	40.37	40.61
4536	NYSE	GPC	Thu, May 27, 2010	40.54	40.94	40.26	40.94
4535	NYSE	GPC	Wed, May 26, 2010	40.04	40.54	39.62	39.85
4534	NYSE	GPC	Tue, May 25, 2010	38.36	39.82	38.04	39.76
4533	NYSE	GPC	Mon, May 24, 2010	39.20	39.57	39.02	39.16
4532	NYSE	GPC	Fri, May 21, 2010	38.64	39.83	38.53	39.34
4531	NYSE	GPC	Thu, May 20, 2010	39.85	40.30	39.39	39.45
4530	NYSE	GPC	Wed, May 19, 2010	40.79	40.98	40.08	40.78
4529	NYSE	GPC	Tue, May 18, 2010	41.61	41.88	40.77	40.94
4528	NYSE	GPC	Mon, May 17, 2010	41.27	41.49	40.51	41.31
4527	NYSE	GPC	Fri, May 14, 2010	41.67	41.99	40.86	41.25
4526	NYSE	GPC	Thu, May 13, 2010	42.74	42.78	41.90	42.00
4525	NYSE	GPC	Wed, May 12, 2010	42.75	42.85	42.25	42.81
4524	NYSE	GPC	Tue, May 11, 2010	42.03	43.04	42.03	42.52
4523	NYSE	GPC	Mon, May 10, 2010	41.09	42.57	41.09	42.54
4522	NYSE	GPC	Fri, May 7, 2010	40.27	40.49	39.14	39.69
4521	NYSE	GPC	Thu, May 6, 2010	41.63	41.96	38.00	40.32
4520	NYSE	GPC	Wed, May 5, 2010	41.94	42.30	41.45	41.75
4519	NYSE	GPC	Tue, May 4, 2010	42.95	42.95	41.95	42.18
4518	NYSE	GPC	Mon, May 3, 2010	43.18	43.70	42.88	43.54
4517	NYSE	GPC	Fri, Apr 30, 2010	43.30	43.43	42.80	42.80
4516	NYSE	GPC	Thu, Apr 29, 2010	43.22	43.45	42.83	43.24
4515	NYSE	GPC	Wed, Apr 28, 2010	42.35	42.84	42.07	42.62
4514	NYSE	GPC	Tue, Apr 27, 2010	42.89	43.03	42.07	42.15
4513	NYSE	GPC	Mon, Apr 26, 2010	43.40	43.76	43.16	43.16
4512	NYSE	GPC	Fri, Apr 23, 2010	42.98	43.28	42.63	43.27
4511	NYSE	GPC	Thu, Apr 22, 2010	42.85	43.06	42.33	42.98
4510	NYSE	GPC	Wed, Apr 21, 2010	42.98	43.14	42.71	43.10
4509	NYSE	GPC	Tue, Apr 20, 2010	43.15	43.26	42.84	43.06
4508	NYSE	GPC	Mon, Apr 19, 2010	42.57	43.03	42.21	42.92
4507	NYSE	GPC	Fri, Apr 16, 2010	45.27	45.32	42.60	42.68
4506	NYSE	GPC	Thu, Apr 15, 2010	44.54	45.42	44.12	45.42
4505	NYSE	GPC	Wed, Apr 14, 2010	43.41	44.78	43.27	44.63
4504	NYSE	GPC	Tue, Apr 13, 2010	43.20	43.27	42.94	43.23
4503	NYSE	GPC	Mon, Apr 12, 2010	43.39	43.49	43.12	43.22
4502	NYSE	GPC	Fri, Apr 9, 2010	43.00	43.41	42.85	43.25
4501	NYSE	GPC	Thu, Apr 8, 2010	42.92	43.05	42.68	42.99
4500	NYSE	GPC	Wed, Apr 7, 2010	42.85	43.28	42.70	42.95
4499	NYSE	GPC	Tue, Apr 6, 2010	42.78	42.99	42.64	42.89
4498	NYSE	GPC	Mon, Apr 5, 2010	42.67	43.12	42.56	43.05
4497	NYSE	GPC	Thu, Apr 1, 2010	42.36	42.86	42.28	42.66
4496	NYSE	GPC	Wed, Mar 31, 2010	42.39	42.60	42.20	42.24
4495	NYSE	GPC	Tue, Mar 30, 2010	42.05	42.62	42.03	42.57
4494	NYSE	GPC	Mon, Mar 29, 2010	41.99	42.18	41.83	42.06
4493	NYSE	GPC	Fri, Mar 26, 2010	42.47	42.50	41.78	41.88
4492	NYSE	GPC	Thu, Mar 25, 2010	42.73	42.75	42.25	42.30
4491	NYSE	GPC	Wed, Mar 24, 2010	42.96	42.98	42.25	42.38
4490	NYSE	GPC	Tue, Mar 23, 2010	43.14	43.14	42.63	43.08
4489	NYSE	GPC	Mon, Mar 22, 2010	43.08	43.63	42.76	42.87
4488	NYSE	GPC	Fri, Mar 19, 2010	41.75	41.79	41.33	41.60
4487	NYSE	GPC	Thu, Mar 18, 2010	41.38	41.64	41.12	41.42
4486	NYSE	GPC	Wed, Mar 17, 2010	41.01	41.43	40.93	41.26
4485	NYSE	GPC	Tue, Mar 16, 2010	40.48	40.97	40.43	40.96
4484	NYSE	GPC	Mon, Mar 15, 2010	40.80	40.91	40.36	40.50
4483	NYSE	GPC	Fri, Mar 12, 2010	40.93	40.93	40.43	40.76
4482	NYSE	GPC	Thu, Mar 11, 2010	40.59	40.92	40.34	40.90
4481	NYSE	GPC	Wed, Mar 10, 2010	40.50	40.75	40.42	40.58
4480	NYSE	GPC	Tue, Mar 9, 2010	40.48	40.71	40.38	40.56
4479	NYSE	GPC	Mon, Mar 8, 2010	40.54	40.68	40.25	40.48
4478	NYSE	GPC	Fri, Mar 5, 2010	40.47	40.56	40.11	40.40
4477	NYSE	GPC	Thu, Mar 4, 2010	40.43	40.61	39.94	40.21
4476	NYSE	GPC	Wed, Mar 3, 2010	40.77	40.84	40.26	40.31
4475	NYSE	GPC	Tue, Mar 2, 2010	41.02	41.08	40.62	40.94
4474	NYSE	GPC	Mon, Mar 1, 2010	40.48	40.97	40.16	40.81
4473	NYSE	GPC	Fri, Feb 26, 2010	40.38	40.49	40.04	40.36
4472	NYSE	GPC	Thu, Feb 25, 2010	40.05	40.39	39.75	40.30
4471	NYSE	GPC	Wed, Feb 24, 2010	40.01	40.39	40.00	40.38
4470	NYSE	GPC	Tue, Feb 23, 2010	40.66	40.85	39.83	39.89
4469	NYSE	GPC	Mon, Feb 22, 2010	41.11	41.11	40.50	40.68
4468	NYSE	GPC	Fri, Feb 19, 2010	40.44	41.07	40.33	41.03
4467	NYSE	GPC	Thu, Feb 18, 2010	40.52	40.66	40.21	40.63
4466	NYSE	GPC	Wed, Feb 17, 2010	40.70	41.10	40.52	40.70
4465	NYSE	GPC	Tue, Feb 16, 2010	42.20	42.20	39.20	40.75
4464	NYSE	GPC	Fri, Feb 12, 2010	37.53	38.24	37.35	38.19
4463	NYSE	GPC	Thu, Feb 11, 2010	37.39	37.96	37.13	37.91
4462	NYSE	GPC	Wed, Feb 10, 2010	37.57	37.77	37.22	37.51
4461	NYSE	GPC	Tue, Feb 9, 2010	37.09	37.76	37.09	37.57
4460	NYSE	GPC	Mon, Feb 8, 2010	37.74	37.78	36.94	36.96
4459	NYSE	GPC	Fri, Feb 5, 2010	37.78	38.03	37.09	37.70
4458	NYSE	GPC	Thu, Feb 4, 2010	38.52	38.67	37.85	37.85
4457	NYSE	GPC	Wed, Feb 3, 2010	39.03	39.35	38.79	38.81
4456	NYSE	GPC	Tue, Feb 2, 2010	38.20	39.15	38.07	39.14
4455	NYSE	GPC	Mon, Feb 1, 2010	37.85	38.11	37.72	38.07
4454	NYSE	GPC	Fri, Jan 29, 2010	38.07	38.19	37.66	37.68
4453	NYSE	GPC	Thu, Jan 28, 2010	38.14	38.14	37.75	37.96
4452	NYSE	GPC	Wed, Jan 27, 2010	38.31	38.43	37.78	38.06
4451	NYSE	GPC	Tue, Jan 26, 2010	38.27	38.46	38.11	38.27
4450	NYSE	GPC	Mon, Jan 25, 2010	38.00	38.82	38.00	38.30
4449	NYSE	GPC	Fri, Jan 22, 2010	38.18	38.51	38.08	38.11
4448	NYSE	GPC	Thu, Jan 21, 2010	38.48	38.86	38.10	38.15
4447	NYSE	GPC	Wed, Jan 20, 2010	38.94	38.97	38.34	38.39
4446	NYSE	GPC	Tue, Jan 19, 2010	38.84	39.24	38.61	39.10
4445	NYSE	GPC	Fri, Jan 15, 2010	38.90	38.99	38.78	38.79
4444	NYSE	GPC	Thu, Jan 14, 2010	38.66	38.99	38.43	38.96
4443	NYSE	GPC	Wed, Jan 13, 2010	38.65	38.93	38.39	38.70
4442	NYSE	GPC	Tue, Jan 12, 2010	38.53	38.79	38.38	38.51
4441	NYSE	GPC	Mon, Jan 11, 2010	38.40	38.68	38.13	38.67
4440	NYSE	GPC	Fri, Jan 8, 2010	38.00	38.29	37.93	38.24
4439	NYSE	GPC	Thu, Jan 7, 2010	38.05	38.29	37.89	38.23
4438	NYSE	GPC	Wed, Jan 6, 2010	38.10	38.25	37.93	38.02
4437	NYSE	GPC	Tue, Jan 5, 2010	37.96	38.15	37.55	38.09
4436	NYSE	GPC	Mon, Jan 4, 2010	38.30	38.39	38.03	38.13
4435	NYSE	GPC	Thu, Dec 31, 2009	38.33	38.57	37.96	37.96
4434	NYSE	GPC	Wed, Dec 30, 2009	38.49	38.60	38.34	38.44
4433	NYSE	GPC	Tue, Dec 29, 2009	38.60	38.83	38.60	38.67
4432	NYSE	GPC	Mon, Dec 28, 2009	38.82	38.85	38.43	38.62
4431	NYSE	GPC	Thu, Dec 24, 2009	38.60	38.77	38.36	38.64
4430	NYSE	GPC	Wed, Dec 23, 2009	38.45	38.70	38.19	38.46
4429	NYSE	GPC	Tue, Dec 22, 2009	38.30	38.46	38.10	38.45
4428	NYSE	GPC	Mon, Dec 21, 2009	38.13	38.45	38.11	38.17
4427	NYSE	GPC	Fri, Dec 18, 2009	38.13	38.36	37.85	37.98
4426	NYSE	GPC	Thu, Dec 17, 2009	38.43	38.48	37.90	38.06
4425	NYSE	GPC	Wed, Dec 16, 2009	38.50	38.81	38.35	38.49
4424	NYSE	GPC	Tue, Dec 15, 2009	38.28	38.48	38.02	38.26
4423	NYSE	GPC	Mon, Dec 14, 2009	38.42	38.63	38.27	38.49
4422	NYSE	GPC	Fri, Dec 11, 2009	37.91	38.39	37.83	38.30
4421	NYSE	GPC	Thu, Dec 10, 2009	37.74	37.99	37.59	37.83
4420	NYSE	GPC	Wed, Dec 9, 2009	37.61	37.70	37.28	37.53
4419	NYSE	GPC	Tue, Dec 8, 2009	37.36	37.65	37.01	37.50
4418	NYSE	GPC	Mon, Dec 7, 2009	37.36	37.58	37.17	37.53
4417	NYSE	GPC	Fri, Dec 4, 2009	37.42	37.63	36.89	37.33
4416	NYSE	GPC	Thu, Dec 3, 2009	36.53	37.36	36.48	36.93
4415	NYSE	GPC	Wed, Dec 2, 2009	36.34	36.55	36.26	36.53
4414	NYSE	GPC	Tue, Dec 1, 2009	36.10	36.73	36.10	36.67
4413	NYSE	GPC	Mon, Nov 30, 2009	36.15	36.67	35.42	35.83
4412	NYSE	GPC	Fri, Nov 27, 2009	35.86	36.39	35.50	36.13
4411	NYSE	GPC	Wed, Nov 25, 2009	36.50	36.54	36.20	36.48
4410	NYSE	GPC	Tue, Nov 24, 2009	36.61	36.78	36.18	36.48
4409	NYSE	GPC	Mon, Nov 23, 2009	36.46	37.15	36.46	36.78
4408	NYSE	GPC	Fri, Nov 20, 2009	36.30	36.58	36.28	36.40
4407	NYSE	GPC	Thu, Nov 19, 2009	36.71	36.82	36.20	36.40
4406	NYSE	GPC	Wed, Nov 18, 2009	37.14	37.18	36.69	36.83
4405	NYSE	GPC	Tue, Nov 17, 2009	37.15	37.16	36.81	37.11
4404	NYSE	GPC	Mon, Nov 16, 2009	36.78	37.36	36.70	37.16
4403	NYSE	GPC	Fri, Nov 13, 2009	36.45	36.68	36.22	36.64
4402	NYSE	GPC	Thu, Nov 12, 2009	36.82	37.00	36.24	36.27
4401	NYSE	GPC	Wed, Nov 11, 2009	37.05	37.26	36.65	36.93
4400	NYSE	GPC	Tue, Nov 10, 2009	37.01	37.20	36.64	36.75
4399	NYSE	GPC	Mon, Nov 9, 2009	36.44	37.02	36.35	37.00
4398	NYSE	GPC	Fri, Nov 6, 2009	36.34	36.46	35.99	36.18
4397	NYSE	GPC	Thu, Nov 5, 2009	35.91	36.45	35.64	36.44
4396	NYSE	GPC	Wed, Nov 4, 2009	35.76	36.18	35.54	35.60
4395	NYSE	GPC	Tue, Nov 3, 2009	35.47	35.93	35.30	35.64
4394	NYSE	GPC	Mon, Nov 2, 2009	35.03	35.79	35.00	35.61
4393	NYSE	GPC	Fri, Oct 30, 2009	35.58	35.85	34.91	34.99
4392	NYSE	GPC	Thu, Oct 29, 2009	36.17	36.44	35.55	35.64
4391	NYSE	GPC	Wed, Oct 28, 2009	36.22	36.44	35.76	35.81
4390	NYSE	GPC	Tue, Oct 27, 2009	36.67	37.11	35.95	36.25
4389	NYSE	GPC	Mon, Oct 26, 2009	37.49	37.72	36.83	36.91
4388	NYSE	GPC	Fri, Oct 23, 2009	37.83	38.09	37.24	37.47
4387	NYSE	GPC	Thu, Oct 22, 2009	37.24	38.02	37.00	37.82
4386	NYSE	GPC	Wed, Oct 21, 2009	37.43	37.94	37.21	37.26
4385	NYSE	GPC	Tue, Oct 20, 2009	37.74	37.86	37.10	37.46
4384	NYSE	GPC	Mon, Oct 19, 2009	38.22	38.42	37.76	37.96
4383	NYSE	GPC	Fri, Oct 16, 2009	38.52	38.52	37.21	38.30
4382	NYSE	GPC	Thu, Oct 15, 2009	38.33	39.00	38.17	38.96
4381	NYSE	GPC	Wed, Oct 14, 2009	38.82	38.95	38.24	38.44
4380	NYSE	GPC	Tue, Oct 13, 2009	38.28	38.56	38.26	38.42
4379	NYSE	GPC	Mon, Oct 12, 2009	38.40	38.66	38.15	38.42
4378	NYSE	GPC	Fri, Oct 9, 2009	37.92	38.36	37.86	38.36
4377	NYSE	GPC	Thu, Oct 8, 2009	37.55	38.06	37.40	37.96
4376	NYSE	GPC	Wed, Oct 7, 2009	37.37	37.47	36.64	37.29
4375	NYSE	GPC	Tue, Oct 6, 2009	37.37	37.80	37.27	37.56
4374	NYSE	GPC	Mon, Oct 5, 2009	36.94	37.33	36.88	37.29
4373	NYSE	GPC	Fri, Oct 2, 2009	37.14	37.25	36.65	36.87
4372	NYSE	GPC	Thu, Oct 1, 2009	37.68	37.83	36.92	37.23
4371	NYSE	GPC	Wed, Sep 30, 2009	37.55	38.40	37.27	38.06
4370	NYSE	GPC	Tue, Sep 29, 2009	37.03	37.91	37.03	37.60
4369	NYSE	GPC	Mon, Sep 28, 2009	36.83	37.69	36.59	37.68
4368	NYSE	GPC	Fri, Sep 25, 2009	37.49	37.49	36.65	36.67
4367	NYSE	GPC	Thu, Sep 24, 2009	38.19	38.31	37.31	37.41
4366	NYSE	GPC	Wed, Sep 23, 2009	38.74	39.13	38.03	38.03
4365	NYSE	GPC	Tue, Sep 22, 2009	39.12	39.75	38.68	39.15
4364	NYSE	GPC	Mon, Sep 21, 2009	37.31	39.08	37.05	38.98
4363	NYSE	GPC	Fri, Sep 18, 2009	37.26	37.68	36.96	37.64
4362	NYSE	GPC	Thu, Sep 17, 2009	36.80	37.08	36.55	36.94
4361	NYSE	GPC	Wed, Sep 16, 2009	36.08	36.76	35.94	36.72
4360	NYSE	GPC	Tue, Sep 15, 2009	35.51	36.07	35.51	35.99
4359	NYSE	GPC	Mon, Sep 14, 2009	35.44	35.78	35.21	35.60
4358	NYSE	GPC	Fri, Sep 11, 2009	35.58	35.80	35.26	35.59
4357	NYSE	GPC	Thu, Sep 10, 2009	36.31	36.33	35.16	35.59
4356	NYSE	GPC	Wed, Sep 9, 2009	36.08	36.40	35.69	36.20
4355	NYSE	GPC	Tue, Sep 8, 2009	36.16	36.31	35.80	36.04
4354	NYSE	GPC	Fri, Sep 4, 2009	35.81	36.05	35.48	35.85
4353	NYSE	GPC	Thu, Sep 3, 2009	35.15	35.76	35.15	35.72
4352	NYSE	GPC	Wed, Sep 2, 2009	35.40	35.56	35.06	35.28
4351	NYSE	GPC	Tue, Sep 1, 2009	36.94	37.12	35.55	35.63
4350	NYSE	GPC	Mon, Aug 31, 2009	37.33	37.46	36.87	37.04
4349	NYSE	GPC	Fri, Aug 28, 2009	37.89	38.12	37.36	37.51
4348	NYSE	GPC	Thu, Aug 27, 2009	37.81	37.89	37.50	37.74
4347	NYSE	GPC	Wed, Aug 26, 2009	38.71	38.71	37.79	37.93
4346	NYSE	GPC	Tue, Aug 25, 2009	38.30	38.79	38.06	38.71
4345	NYSE	GPC	Mon, Aug 24, 2009	38.84	38.86	38.12	38.15
4344	NYSE	GPC	Fri, Aug 21, 2009	38.41	38.89	37.99	38.84
4343	NYSE	GPC	Thu, Aug 20, 2009	37.94	38.12	37.72	37.85
4342	NYSE	GPC	Wed, Aug 19, 2009	37.27	38.15	37.27	37.90
4341	NYSE	GPC	Tue, Aug 18, 2009	37.28	37.96	37.18	37.83
4340	NYSE	GPC	Mon, Aug 17, 2009	37.43	37.70	36.79	37.17
4339	NYSE	GPC	Fri, Aug 14, 2009	37.48	37.82	37.06	37.53
4338	NYSE	GPC	Thu, Aug 13, 2009	37.34	37.61	37.05	37.45
4337	NYSE	GPC	Wed, Aug 12, 2009	36.37	37.82	36.37	37.14
4336	NYSE	GPC	Tue, Aug 11, 2009	36.18	36.45	36.04	36.34
4335	NYSE	GPC	Mon, Aug 10, 2009	35.87	36.45	35.58	36.31
4334	NYSE	GPC	Fri, Aug 7, 2009	35.34	36.02	35.09	35.97
4333	NYSE	GPC	Thu, Aug 6, 2009	35.40	35.40	34.89	34.99
4332	NYSE	GPC	Wed, Aug 5, 2009	35.65	35.83	35.00	35.31
4331	NYSE	GPC	Tue, Aug 4, 2009	35.28	35.69	35.28	35.66
4330	NYSE	GPC	Mon, Aug 3, 2009	35.85	35.85	35.07	35.48
4329	NYSE	GPC	Fri, Jul 31, 2009	35.45	35.97	35.39	35.42
4328	NYSE	GPC	Thu, Jul 30, 2009	35.69	36.00	35.41	35.47
4327	NYSE	GPC	Wed, Jul 29, 2009	35.09	35.68	34.99	35.30
4326	NYSE	GPC	Tue, Jul 28, 2009	35.11	35.44	34.81	35.37
4325	NYSE	GPC	Mon, Jul 27, 2009	35.13	35.21	34.74	35.18
4324	NYSE	GPC	Fri, Jul 24, 2009	35.20	35.36	34.92	35.10
4323	NYSE	GPC	Thu, Jul 23, 2009	34.97	35.55	34.65	35.27
4322	NYSE	GPC	Wed, Jul 22, 2009	34.27	35.13	34.27	34.85
4321	NYSE	GPC	Tue, Jul 21, 2009	35.13	35.25	34.42	34.60
4320	NYSE	GPC	Mon, Jul 20, 2009	35.05	35.23	34.78	35.01
4319	NYSE	GPC	Fri, Jul 17, 2009	34.25	34.85	34.17	34.73
4318	NYSE	GPC	Thu, Jul 16, 2009	34.35	34.56	33.25	34.24
4317	NYSE	GPC	Wed, Jul 15, 2009	33.73	34.41	33.50	34.40
4316	NYSE	GPC	Tue, Jul 14, 2009	33.15	33.37	32.98	33.34
4315	NYSE	GPC	Mon, Jul 13, 2009	32.53	33.21	32.39	33.16
4314	NYSE	GPC	Fri, Jul 10, 2009	32.56	32.90	32.36	32.67
4313	NYSE	GPC	Thu, Jul 9, 2009	32.71	32.77	32.37	32.56
4312	NYSE	GPC	Wed, Jul 8, 2009	32.70	32.85	32.40	32.60
4311	NYSE	GPC	Tue, Jul 7, 2009	33.05	33.05	32.53	32.62
4310	NYSE	GPC	Mon, Jul 6, 2009	32.90	33.28	32.70	33.06
4309	NYSE	GPC	Thu, Jul 2, 2009	33.10	33.35	32.72	33.06
4308	NYSE	GPC	Wed, Jul 1, 2009	33.67	33.81	33.32	33.39
4307	NYSE	GPC	Tue, Jun 30, 2009	33.59	33.69	33.00	33.56
4306	NYSE	GPC	Mon, Jun 29, 2009	33.10	33.66	32.84	33.53
4305	NYSE	GPC	Fri, Jun 26, 2009	33.32	33.36	32.95	33.04
4304	NYSE	GPC	Thu, Jun 25, 2009	32.36	33.40	32.26	33.21
4303	NYSE	GPC	Wed, Jun 24, 2009	32.25	32.92	32.18	32.42
4302	NYSE	GPC	Tue, Jun 23, 2009	32.62	32.82	32.00	32.03
4301	NYSE	GPC	Mon, Jun 22, 2009	32.88	33.06	32.57	32.57
4300	NYSE	GPC	Fri, Jun 19, 2009	33.58	33.67	33.00	33.07
4299	NYSE	GPC	Thu, Jun 18, 2009	33.31	33.48	33.00	33.27
4298	NYSE	GPC	Wed, Jun 17, 2009	33.11	33.63	33.00	33.30
4297	NYSE	GPC	Tue, Jun 16, 2009	33.25	33.42	32.83	33.09
4296	NYSE	GPC	Mon, Jun 15, 2009	33.41	33.41	32.91	33.21
4295	NYSE	GPC	Fri, Jun 12, 2009	33.75	33.97	33.43	33.79
4294	NYSE	GPC	Thu, Jun 11, 2009	34.03	34.44	33.83	33.86
4293	NYSE	GPC	Wed, Jun 10, 2009	34.21	34.32	33.54	34.04
4292	NYSE	GPC	Tue, Jun 9, 2009	34.13	34.28	33.87	34.05
4291	NYSE	GPC	Mon, Jun 8, 2009	33.96	34.34	33.79	34.08
4290	NYSE	GPC	Fri, Jun 5, 2009	35.09	35.28	34.20	34.32
4289	NYSE	GPC	Thu, Jun 4, 2009	35.29	35.38	34.41	34.85
4288	NYSE	GPC	Wed, Jun 3, 2009	35.42	35.63	35.04	35.28
4287	NYSE	GPC	Tue, Jun 2, 2009	36.09	36.18	35.49	35.86
4286	NYSE	GPC	Mon, Jun 1, 2009	33.93	35.32	33.93	35.18
4285	NYSE	GPC	Fri, May 29, 2009	32.99	33.48	32.71	33.48
4284	NYSE	GPC	Thu, May 28, 2009	32.99	33.11	32.15	32.90
4283	NYSE	GPC	Wed, May 27, 2009	33.10	33.62	32.68	32.74
4282	NYSE	GPC	Tue, May 26, 2009	31.75	33.36	31.75	33.36
4281	NYSE	GPC	Fri, May 22, 2009	31.75	32.59	31.32	32.23
4280	NYSE	GPC	Thu, May 21, 2009	32.22	32.36	31.40	31.74
4279	NYSE	GPC	Wed, May 20, 2009	33.36	33.86	32.52	32.62
4278	NYSE	GPC	Tue, May 19, 2009	33.17	33.59	32.98	33.33
4277	NYSE	GPC	Mon, May 18, 2009	32.41	33.37	32.35	33.32
4276	NYSE	GPC	Fri, May 15, 2009	32.32	32.69	31.77	32.07
4275	NYSE	GPC	Thu, May 14, 2009	32.04	33.11	32.04	32.40
4274	NYSE	GPC	Wed, May 13, 2009	32.63	32.65	31.96	31.97
4273	NYSE	GPC	Tue, May 12, 2009	33.49	33.53	32.53	33.05
4272	NYSE	GPC	Mon, May 11, 2009	33.06	33.68	32.81	33.38
4271	NYSE	GPC	Fri, May 8, 2009	33.62	33.79	32.98	33.53
4270	NYSE	GPC	Thu, May 7, 2009	33.60	33.96	32.97	33.22
4269	NYSE	GPC	Wed, May 6, 2009	33.76	33.95	32.96	33.59
4268	NYSE	GPC	Tue, May 5, 2009	33.60	33.87	33.31	33.50
4267	NYSE	GPC	Mon, May 4, 2009	33.86	33.91	33.34	33.63
4266	NYSE	GPC	Fri, May 1, 2009	34.03	34.08	33.06	33.54
4265	NYSE	GPC	Thu, Apr 30, 2009	34.41	35.00	33.87	33.96
4264	NYSE	GPC	Wed, Apr 29, 2009	34.42	34.95	34.01	34.23
4263	NYSE	GPC	Tue, Apr 28, 2009	34.24	34.93	34.00	34.05
4262	NYSE	GPC	Mon, Apr 27, 2009	34.59	35.25	34.13	34.61
4261	NYSE	GPC	Fri, Apr 24, 2009	34.26	35.23	34.25	34.91
4260	NYSE	GPC	Thu, Apr 23, 2009	34.43	34.71	33.65	34.21
4259	NYSE	GPC	Wed, Apr 22, 2009	34.58	35.16	34.31	34.43
4258	NYSE	GPC	Tue, Apr 21, 2009	34.08	35.15	33.90	35.00
4257	NYSE	GPC	Mon, Apr 20, 2009	33.92	34.35	33.77	34.14
4256	NYSE	GPC	Fri, Apr 17, 2009	34.68	34.73	33.66	34.36
4255	NYSE	GPC	Thu, Apr 16, 2009	32.00	34.84	31.85	34.50
4254	NYSE	GPC	Wed, Apr 15, 2009	30.31	31.47	30.18	31.45
4253	NYSE	GPC	Tue, Apr 14, 2009	30.58	30.82	30.13	30.59
4252	NYSE	GPC	Mon, Apr 13, 2009	31.79	31.87	30.54	30.89
4251	NYSE	GPC	Thu, Apr 9, 2009	32.40	32.40	31.15	32.10
4250	NYSE	GPC	Wed, Apr 8, 2009	30.60	31.38	30.40	30.77
4249	NYSE	GPC	Tue, Apr 7, 2009	31.56	31.56	30.51	30.77
4248	NYSE	GPC	Mon, Apr 6, 2009	31.95	32.08	31.34	31.91
4247	NYSE	GPC	Fri, Apr 3, 2009	31.98	32.29	31.87	32.22
4246	NYSE	GPC	Thu, Apr 2, 2009	30.93	32.34	30.63	32.05
4245	NYSE	GPC	Wed, Apr 1, 2009	29.39	30.47	29.18	30.41
4244	NYSE	GPC	Tue, Mar 31, 2009	30.19	30.34	29.29	29.86
4243	NYSE	GPC	Mon, Mar 30, 2009	30.20	30.29	29.26	29.72
4242	NYSE	GPC	Fri, Mar 27, 2009	31.00	31.36	30.47	30.59
4241	NYSE	GPC	Thu, Mar 26, 2009	30.60	31.47	30.52	31.37
4240	NYSE	GPC	Wed, Mar 25, 2009	30.24	31.25	29.68	30.29
4239	NYSE	GPC	Tue, Mar 24, 2009	29.41	30.82	29.41	30.26
4238	NYSE	GPC	Mon, Mar 23, 2009	28.29	29.79	27.95	29.79
4237	NYSE	GPC	Fri, Mar 20, 2009	28.74	28.93	27.75	27.81
4236	NYSE	GPC	Thu, Mar 19, 2009	29.25	29.49	28.54	28.60
4235	NYSE	GPC	Wed, Mar 18, 2009	28.32	29.49	28.09	29.07
4234	NYSE	GPC	Tue, Mar 17, 2009	27.50	28.44	27.27	28.44
4233	NYSE	GPC	Mon, Mar 16, 2009	27.89	28.29	27.45	27.61
4232	NYSE	GPC	Fri, Mar 13, 2009	27.18	27.75	26.72	27.60
4231	NYSE	GPC	Thu, Mar 12, 2009	26.54	27.01	26.16	26.96
4230	NYSE	GPC	Wed, Mar 11, 2009	26.53	27.09	26.21	26.63
4229	NYSE	GPC	Tue, Mar 10, 2009	25.14	26.49	25.14	26.45
4228	NYSE	GPC	Mon, Mar 9, 2009	25.26	25.59	24.93	25.06
4227	NYSE	GPC	Fri, Mar 6, 2009	26.18	26.38	25.00	25.55
4226	NYSE	GPC	Thu, Mar 5, 2009	26.75	26.90	25.68	25.89
4225	NYSE	GPC	Wed, Mar 4, 2009	27.61	27.61	26.67	27.05
4224	NYSE	GPC	Tue, Mar 3, 2009	27.36	27.91	27.23	27.50
4223	NYSE	GPC	Mon, Mar 2, 2009	27.81	27.90	26.87	26.96
4222	NYSE	GPC	Fri, Feb 27, 2009	27.98	28.60	27.73	28.14
4221	NYSE	GPC	Thu, Feb 26, 2009	29.41	29.52	28.19	28.20
4220	NYSE	GPC	Wed, Feb 25, 2009	29.00	29.89	28.88	29.24
4219	NYSE	GPC	Tue, Feb 24, 2009	27.44	29.32	27.44	29.00
4218	NYSE	GPC	Mon, Feb 23, 2009	29.08	29.34	28.05	28.15
4217	NYSE	GPC	Fri, Feb 20, 2009	29.24	29.27	28.57	28.86
4216	NYSE	GPC	Thu, Feb 19, 2009	30.46	30.50	29.38	29.54
4215	NYSE	GPC	Wed, Feb 18, 2009	30.83	31.40	29.70	30.00
4214	NYSE	GPC	Tue, Feb 17, 2009	32.35	32.35	30.60	31.66
4213	NYSE	GPC	Fri, Feb 13, 2009	33.26	33.83	33.08	33.15
4212	NYSE	GPC	Thu, Feb 12, 2009	33.05	33.42	32.30	33.42
4211	NYSE	GPC	Wed, Feb 11, 2009	34.18	34.18	33.00	33.15
4210	NYSE	GPC	Tue, Feb 10, 2009	33.77	34.94	33.67	34.04
4209	NYSE	GPC	Mon, Feb 9, 2009	33.56	34.51	33.56	34.32
4208	NYSE	GPC	Fri, Feb 6, 2009	33.45	34.01	33.31	33.65
4207	NYSE	GPC	Thu, Feb 5, 2009	32.80	33.74	32.50	33.42
4206	NYSE	GPC	Wed, Feb 4, 2009	32.78	33.80	32.49	32.75
4205	NYSE	GPC	Tue, Feb 3, 2009	32.11	32.73	31.63	32.62
4204	NYSE	GPC	Mon, Feb 2, 2009	31.52	32.55	31.15	31.75
4203	NYSE	GPC	Fri, Jan 30, 2009	32.72	33.03	31.80	32.02
4202	NYSE	GPC	Thu, Jan 29, 2009	33.15	33.29	32.17	32.31
4201	NYSE	GPC	Wed, Jan 28, 2009	32.80	33.39	32.50	33.11
4200	NYSE	GPC	Tue, Jan 27, 2009	31.35	32.25	31.21	31.64
4199	NYSE	GPC	Mon, Jan 26, 2009	31.78	32.45	31.15	31.42
4198	NYSE	GPC	Fri, Jan 23, 2009	33.28	33.28	31.61	32.17
4197	NYSE	GPC	Thu, Jan 22, 2009	33.98	34.51	33.49	34.06
4196	NYSE	GPC	Wed, Jan 21, 2009	35.89	36.31	34.14	34.81
4195	NYSE	GPC	Tue, Jan 20, 2009	36.88	37.15	35.38	35.61
4194	NYSE	GPC	Fri, Jan 16, 2009	37.17	37.47	36.24	36.92
4193	NYSE	GPC	Thu, Jan 15, 2009	36.29	36.98	35.43	36.55
4192	NYSE	GPC	Wed, Jan 14, 2009	35.90	36.77	35.66	36.40
4191	NYSE	GPC	Tue, Jan 13, 2009	36.57	36.77	36.00	36.41
4190	NYSE	GPC	Mon, Jan 12, 2009	37.17	37.47	36.28	36.57
4189	NYSE	GPC	Fri, Jan 9, 2009	37.29	37.96	36.24	37.64
4188	NYSE	GPC	Thu, Jan 8, 2009	36.79	37.37	36.52	37.37
4187	NYSE	GPC	Wed, Jan 7, 2009	37.35	37.82	36.65	36.77
4186	NYSE	GPC	Tue, Jan 6, 2009	38.90	38.99	37.73	38.00
4185	NYSE	GPC	Mon, Jan 5, 2009	39.82	39.82	38.25	38.63
4184	NYSE	GPC	Fri, Jan 2, 2009	38.10	39.53	38.02	39.38
4183	NYSE	GPC	Wed, Dec 31, 2008	37.01	38.28	36.85	37.86
4182	NYSE	GPC	Tue, Dec 30, 2008	35.90	37.47	35.90	37.44
4181	NYSE	GPC	Mon, Dec 29, 2008	36.15	36.55	35.31	35.61
4180	NYSE	GPC	Fri, Dec 26, 2008	36.36	36.70	35.90	36.14
4179	NYSE	GPC	Wed, Dec 24, 2008	36.64	36.92	36.12	36.35
4178	NYSE	GPC	Tue, Dec 23, 2008	36.54	36.86	35.98	36.40
4177	NYSE	GPC	Mon, Dec 22, 2008	37.11	37.11	35.72	36.28
4176	NYSE	GPC	Fri, Dec 19, 2008	37.86	38.27	36.88	37.10
4175	NYSE	GPC	Thu, Dec 18, 2008	38.59	38.78	37.08	37.46
4174	NYSE	GPC	Wed, Dec 17, 2008	36.83	38.37	36.47	38.17
4173	NYSE	GPC	Tue, Dec 16, 2008	36.75	37.24	36.23	37.20
4172	NYSE	GPC	Mon, Dec 15, 2008	37.68	38.00	36.06	36.36
4171	NYSE	GPC	Fri, Dec 12, 2008	36.76	38.80	36.73	38.54
4170	NYSE	GPC	Thu, Dec 11, 2008	39.34	39.50	38.09	38.33
4169	NYSE	GPC	Wed, Dec 10, 2008	39.43	39.81	39.07	39.65
4168	NYSE	GPC	Tue, Dec 9, 2008	40.29	40.49	39.13	39.26
4167	NYSE	GPC	Mon, Dec 8, 2008	39.19	40.50	38.96	39.96
4166	NYSE	GPC	Fri, Dec 5, 2008	36.38	38.55	35.98	38.44
4165	NYSE	GPC	Thu, Dec 4, 2008	36.80	38.11	36.32	36.93
4164	NYSE	GPC	Wed, Dec 3, 2008	35.95	38.18	35.95	37.21
4163	NYSE	GPC	Tue, Dec 2, 2008	37.19	37.64	35.90	36.75
4162	NYSE	GPC	Mon, Dec 1, 2008	37.73	38.37	36.66	36.66
4161	NYSE	GPC	Fri, Nov 28, 2008	39.55	39.75	39.11	39.15
4160	NYSE	GPC	Wed, Nov 26, 2008	38.35	40.02	37.38	39.66
4159	NYSE	GPC	Tue, Nov 25, 2008	39.99	39.99	38.16	39.16
4158	NYSE	GPC	Mon, Nov 24, 2008	37.45	39.92	36.86	39.03
4157	NYSE	GPC	Fri, Nov 21, 2008	36.66	37.20	35.07	37.20
4156	NYSE	GPC	Thu, Nov 20, 2008	35.91	38.60	35.67	35.88
4155	NYSE	GPC	Wed, Nov 19, 2008	37.07	37.74	36.25	36.25
4154	NYSE	GPC	Tue, Nov 18, 2008	35.79	37.61	35.68	36.86
4153	NYSE	GPC	Mon, Nov 17, 2008	35.57	37.14	35.57	35.89
4152	NYSE	GPC	Fri, Nov 14, 2008	37.51	37.70	35.86	35.95
4151	NYSE	GPC	Thu, Nov 13, 2008	36.10	37.95	35.00	37.91
4150	NYSE	GPC	Wed, Nov 12, 2008	35.09	36.77	35.01	36.00
4149	NYSE	GPC	Tue, Nov 11, 2008	36.46	36.84	35.31	35.96
4148	NYSE	GPC	Mon, Nov 10, 2008	38.00	38.24	36.45	36.91
4147	NYSE	GPC	Fri, Nov 7, 2008	36.83	37.76	36.63	37.40
4146	NYSE	GPC	Thu, Nov 6, 2008	38.17	38.78	36.29	36.51
4145	NYSE	GPC	Wed, Nov 5, 2008	39.20	39.45	38.36	38.39
4144	NYSE	GPC	Tue, Nov 4, 2008	40.20	40.30	39.21	39.91
4143	NYSE	GPC	Mon, Nov 3, 2008	39.55	40.62	39.47	39.79
4142	NYSE	GPC	Fri, Oct 31, 2008	37.90	40.02	37.61	39.35
4141	NYSE	GPC	Thu, Oct 30, 2008	38.20	38.68	37.24	37.77
4140	NYSE	GPC	Wed, Oct 29, 2008	35.98	39.38	35.52	37.37
4139	NYSE	GPC	Tue, Oct 28, 2008	33.60	36.20	32.65	36.20
4138	NYSE	GPC	Mon, Oct 27, 2008	33.00	34.42	32.60	32.87
4137	NYSE	GPC	Fri, Oct 24, 2008	32.75	33.83	32.15	33.15
4136	NYSE	GPC	Thu, Oct 23, 2008	34.64	35.20	32.77	34.14
4135	NYSE	GPC	Wed, Oct 22, 2008	33.64	34.61	32.66	34.54
4134	NYSE	GPC	Tue, Oct 21, 2008	35.06	35.92	34.22	34.41
4133	NYSE	GPC	Mon, Oct 20, 2008	34.50	35.32	34.02	35.32
4132	NYSE	GPC	Fri, Oct 17, 2008	33.76	35.44	31.62	33.86
4131	NYSE	GPC	Thu, Oct 16, 2008	31.14	33.40	29.92	33.33
4130	NYSE	GPC	Wed, Oct 15, 2008	33.29	33.29	31.11	31.21
4129	NYSE	GPC	Tue, Oct 14, 2008	35.41	35.99	32.68	33.29
4128	NYSE	GPC	Mon, Oct 13, 2008	34.92	34.92	33.53	34.40
4127	NYSE	GPC	Fri, Oct 10, 2008	31.68	34.28	30.50	32.92
4126	NYSE	GPC	Thu, Oct 9, 2008	36.03	36.57	32.38	32.38
4125	NYSE	GPC	Wed, Oct 8, 2008	34.44	36.49	33.99	35.60
4124	NYSE	GPC	Tue, Oct 7, 2008	36.15	36.19	34.52	34.52
4123	NYSE	GPC	Mon, Oct 6, 2008	35.95	36.23	34.88	35.79
4122	NYSE	GPC	Fri, Oct 3, 2008	38.02	38.05	36.58	36.61
4121	NYSE	GPC	Thu, Oct 2, 2008	39.75	39.80	37.30	37.30
4120	NYSE	GPC	Wed, Oct 1, 2008	39.88	39.97	38.87	39.75
4119	NYSE	GPC	Tue, Sep 30, 2008	40.94	40.97	39.34	40.21
4118	NYSE	GPC	Mon, Sep 29, 2008	41.10	41.43	39.63	40.23
4117	NYSE	GPC	Fri, Sep 26, 2008	41.20	41.70	40.89	41.62
4116	NYSE	GPC	Thu, Sep 25, 2008	40.99	42.02	40.77	41.47
4115	NYSE	GPC	Wed, Sep 24, 2008	40.67	41.00	40.41	40.69
4114	NYSE	GPC	Tue, Sep 23, 2008	41.04	42.18	40.73	40.91
4113	NYSE	GPC	Mon, Sep 22, 2008	41.85	42.12	40.93	41.00
4112	NYSE	GPC	Fri, Sep 19, 2008	41.51	44.20	41.51	42.19
4111	NYSE	GPC	Thu, Sep 18, 2008	41.48	41.68	39.72	41.34
4110	NYSE	GPC	Wed, Sep 17, 2008	41.66	41.66	40.94	40.95
4109	NYSE	GPC	Tue, Sep 16, 2008	41.03	42.34	41.03	42.29
4108	NYSE	GPC	Mon, Sep 15, 2008	41.55	42.55	41.00	41.76
4107	NYSE	GPC	Fri, Sep 12, 2008	41.97	42.42	41.71	42.19
4106	NYSE	GPC	Thu, Sep 11, 2008	41.53	42.48	41.35	42.39
4105	NYSE	GPC	Wed, Sep 10, 2008	42.25	42.48	41.97	42.13
4104	NYSE	GPC	Tue, Sep 9, 2008	42.48	42.96	41.99	42.05
4103	NYSE	GPC	Mon, Sep 8, 2008	42.30	42.67	41.94	42.45
4102	NYSE	GPC	Fri, Sep 5, 2008	41.30	41.74	41.03	41.60
4101	NYSE	GPC	Thu, Sep 4, 2008	42.04	42.21	41.50	41.50
4100	NYSE	GPC	Wed, Sep 3, 2008	42.44	43.09	41.97	42.24
4099	NYSE	GPC	Tue, Sep 2, 2008	42.95	43.97	42.40	42.62
4098	NYSE	GPC	Fri, Aug 29, 2008	42.32	43.03	42.32	42.42
4097	NYSE	GPC	Thu, Aug 28, 2008	42.66	42.95	42.52	42.92
4096	NYSE	GPC	Wed, Aug 27, 2008	42.00	42.66	41.93	42.46
4095	NYSE	GPC	Tue, Aug 26, 2008	42.06	42.27	41.72	42.01
4094	NYSE	GPC	Mon, Aug 25, 2008	42.18	42.60	41.69	42.01
4093	NYSE	GPC	Fri, Aug 22, 2008	42.35	42.72	42.13	42.71
4092	NYSE	GPC	Thu, Aug 21, 2008	41.27	42.21	41.27	42.19
4091	NYSE	GPC	Wed, Aug 20, 2008	42.22	42.59	41.71	42.06
4090	NYSE	GPC	Tue, Aug 19, 2008	42.71	42.90	42.18	42.25
4089	NYSE	GPC	Mon, Aug 18, 2008	43.38	43.60	42.75	42.90
4088	NYSE	GPC	Fri, Aug 15, 2008	43.06	43.52	42.69	42.85
4087	NYSE	GPC	Thu, Aug 14, 2008	41.86	43.25	41.86	42.86
4086	NYSE	GPC	Wed, Aug 13, 2008	42.71	42.86	41.78	42.48
4085	NYSE	GPC	Tue, Aug 12, 2008	43.02	43.45	42.65	42.79
4084	NYSE	GPC	Mon, Aug 11, 2008	42.61	43.91	42.29	43.19
4083	NYSE	GPC	Fri, Aug 8, 2008	40.64	42.87	40.49	42.87
4082	NYSE	GPC	Thu, Aug 7, 2008	41.12	41.14	40.45	40.46
4081	NYSE	GPC	Wed, Aug 6, 2008	41.00	41.62	40.79	41.57
4080	NYSE	GPC	Tue, Aug 5, 2008	40.55	41.26	40.35	41.26
4079	NYSE	GPC	Mon, Aug 4, 2008	39.97	40.46	39.85	40.17
4078	NYSE	GPC	Fri, Aug 1, 2008	40.33	40.44	39.42	39.94
4077	NYSE	GPC	Thu, Jul 31, 2008	40.25	40.63	39.90	40.11
4076	NYSE	GPC	Wed, Jul 30, 2008	40.16	40.82	39.87	40.35
4075	NYSE	GPC	Tue, Jul 29, 2008	39.44	40.34	39.44	40.23
4074	NYSE	GPC	Mon, Jul 28, 2008	40.14	40.14	39.39	39.56
4073	NYSE	GPC	Fri, Jul 25, 2008	40.20	40.75	40.08	40.19
4072	NYSE	GPC	Thu, Jul 24, 2008	40.68	41.07	40.04	40.28
4071	NYSE	GPC	Wed, Jul 23, 2008	40.90	41.19	40.37	40.82
4070	NYSE	GPC	Tue, Jul 22, 2008	40.18	40.65	40.09	40.55
4069	NYSE	GPC	Mon, Jul 21, 2008	40.30	40.40	39.98	40.23
4068	NYSE	GPC	Fri, Jul 18, 2008	39.75	41.16	39.33	40.23
4067	NYSE	GPC	Thu, Jul 17, 2008	41.58	41.58	38.82	40.31
4066	NYSE	GPC	Wed, Jul 16, 2008	38.10	39.81	37.69	39.81
4065	NYSE	GPC	Tue, Jul 15, 2008	37.48	38.61	36.94	38.11
4064	NYSE	GPC	Mon, Jul 14, 2008	38.25	38.41	37.71	37.89
4063	NYSE	GPC	Fri, Jul 11, 2008	38.03	38.34	37.43	37.87
4062	NYSE	GPC	Thu, Jul 10, 2008	38.88	39.14	38.17	38.52
4061	NYSE	GPC	Wed, Jul 9, 2008	39.67	39.93	38.94	38.94
4060	NYSE	GPC	Tue, Jul 8, 2008	39.06	39.93	39.06	39.78
4059	NYSE	GPC	Mon, Jul 7, 2008	39.70	40.00	38.95	39.31
4058	NYSE	GPC	Thu, Jul 3, 2008	39.59	39.98	39.34	39.46
4057	NYSE	GPC	Wed, Jul 2, 2008	39.57	39.97	39.33	39.33
4056	NYSE	GPC	Tue, Jul 1, 2008	39.08	39.84	39.04	39.70
4055	NYSE	GPC	Mon, Jun 30, 2008	40.03	40.07	39.68	39.68
4054	NYSE	GPC	Fri, Jun 27, 2008	40.01	40.31	39.79	39.92
4053	NYSE	GPC	Thu, Jun 26, 2008	40.26	40.90	40.14	40.14
4052	NYSE	GPC	Wed, Jun 25, 2008	41.15	41.72	40.90	41.00
4051	NYSE	GPC	Tue, Jun 24, 2008	40.86	41.41	40.69	40.87
4050	NYSE	GPC	Mon, Jun 23, 2008	41.67	41.67	40.91	40.94
4049	NYSE	GPC	Fri, Jun 20, 2008	42.05	42.24	41.48	41.56
4048	NYSE	GPC	Thu, Jun 19, 2008	41.97	42.55	41.84	42.43
4047	NYSE	GPC	Wed, Jun 18, 2008	41.97	42.50	41.83	42.02
4046	NYSE	GPC	Tue, Jun 17, 2008	42.94	43.19	42.44	42.52
4045	NYSE	GPC	Mon, Jun 16, 2008	42.69	42.99	42.48	42.80
4044	NYSE	GPC	Fri, Jun 13, 2008	42.20	43.16	42.16	43.16
4043	NYSE	GPC	Thu, Jun 12, 2008	41.33	42.33	41.33	41.88
4042	NYSE	GPC	Wed, Jun 11, 2008	42.38	42.55	41.38	41.38
4041	NYSE	GPC	Tue, Jun 10, 2008	42.55	43.14	42.32	42.69
4040	NYSE	GPC	Mon, Jun 9, 2008	42.04	42.76	41.97	42.63
4039	NYSE	GPC	Fri, Jun 6, 2008	43.07	43.07	41.88	41.88
4038	NYSE	GPC	Thu, Jun 5, 2008	43.56	43.59	43.11	43.36
4037	NYSE	GPC	Wed, Jun 4, 2008	43.14	43.71	43.04	43.32
4036	NYSE	GPC	Tue, Jun 3, 2008	43.71	43.75	43.09	43.56
4035	NYSE	GPC	Mon, Jun 2, 2008	44.01	44.12	43.10	43.53
4034	NYSE	GPC	Fri, May 30, 2008	44.20	44.23	43.70	44.01
4033	NYSE	GPC	Thu, May 29, 2008	43.79	44.33	43.66	44.18
4032	NYSE	GPC	Wed, May 28, 2008	44.17	44.39	43.64	43.85
4031	NYSE	GPC	Tue, May 27, 2008	43.89	44.61	43.69	44.24
4030	NYSE	GPC	Fri, May 23, 2008	44.74	44.74	43.79	43.95
4029	NYSE	GPC	Thu, May 22, 2008	44.63	45.16	44.52	44.86
4028	NYSE	GPC	Wed, May 21, 2008	45.12	45.51	44.40	44.68
4027	NYSE	GPC	Tue, May 20, 2008	45.50	45.50	44.58	44.99
4026	NYSE	GPC	Mon, May 19, 2008	45.08	45.83	44.86	45.41
4025	NYSE	GPC	Fri, May 16, 2008	45.37	45.49	44.74	45.16
4024	NYSE	GPC	Thu, May 15, 2008	44.66	45.48	44.42	45.48
4023	NYSE	GPC	Wed, May 14, 2008	44.30	45.04	43.85	44.78
4022	NYSE	GPC	Tue, May 13, 2008	43.40	43.96	43.37	43.85
4021	NYSE	GPC	Mon, May 12, 2008	43.30	43.67	43.04	43.67
4020	NYSE	GPC	Fri, May 9, 2008	42.94	43.39	42.78	43.26
4019	NYSE	GPC	Thu, May 8, 2008	43.39	43.94	42.90	43.30
4018	NYSE	GPC	Wed, May 7, 2008	44.11	44.11	42.95	43.07
4017	NYSE	GPC	Tue, May 6, 2008	42.74	44.11	42.74	43.98
4016	NYSE	GPC	Mon, May 5, 2008	43.32	43.37	42.78	42.80
4015	NYSE	GPC	Fri, May 2, 2008	43.72	44.26	43.34	43.62
4014	NYSE	GPC	Thu, May 1, 2008	42.56	43.90	42.35	43.74
4013	NYSE	GPC	Wed, Apr 30, 2008	43.25	43.36	42.41	42.46
4012	NYSE	GPC	Tue, Apr 29, 2008	42.63	43.26	42.48	43.05
4011	NYSE	GPC	Mon, Apr 28, 2008	42.43	42.86	42.32	42.57
4010	NYSE	GPC	Fri, Apr 25, 2008	42.40	42.76	41.97	42.66
4009	NYSE	GPC	Thu, Apr 24, 2008	41.76	42.59	41.52	42.25
4008	NYSE	GPC	Wed, Apr 23, 2008	41.04	41.78	40.86	41.62
4007	NYSE	GPC	Tue, Apr 22, 2008	41.64	41.65	40.85	41.01
4006	NYSE	GPC	Mon, Apr 21, 2008	42.12	42.42	41.13	41.73
4005	NYSE	GPC	Fri, Apr 18, 2008	42.75	42.85	41.56	42.50
4004	NYSE	GPC	Thu, Apr 17, 2008	42.12	42.25	41.77	42.13
4003	NYSE	GPC	Wed, Apr 16, 2008	41.03	42.02	40.83	42.02
4002	NYSE	GPC	Tue, Apr 15, 2008	40.35	40.91	40.31	40.86
4001	NYSE	GPC	Mon, Apr 14, 2008	40.74	40.75	40.22	40.30
4000	NYSE	GPC	Fri, Apr 11, 2008	41.06	41.11	40.57	40.68
3999	NYSE	GPC	Thu, Apr 10, 2008	41.13	41.63	41.00	41.40
3998	NYSE	GPC	Wed, Apr 9, 2008	41.65	41.77	40.98	41.06
3997	NYSE	GPC	Tue, Apr 8, 2008	41.82	41.91	41.40	41.57
3996	NYSE	GPC	Mon, Apr 7, 2008	42.52	42.52	41.66	42.03
3995	NYSE	GPC	Fri, Apr 4, 2008	41.58	42.23	41.18	42.05
3994	NYSE	GPC	Thu, Apr 3, 2008	41.20	41.56	40.97	41.35
3993	NYSE	GPC	Wed, Apr 2, 2008	41.97	42.21	41.36	41.49
3992	NYSE	GPC	Tue, Apr 1, 2008	40.17	41.69	40.17	41.66
3991	NYSE	GPC	Mon, Mar 31, 2008	39.72	40.37	39.50	40.22
3990	NYSE	GPC	Fri, Mar 28, 2008	39.81	40.08	39.75	39.81
3989	NYSE	GPC	Thu, Mar 27, 2008	40.59	40.62	39.69	39.69
3988	NYSE	GPC	Wed, Mar 26, 2008	40.67	40.79	40.12	40.35
3987	NYSE	GPC	Tue, Mar 25, 2008	41.01	41.08	40.55	40.85
3986	NYSE	GPC	Mon, Mar 24, 2008	40.61	41.28	40.61	41.16
3985	NYSE	GPC	Thu, Mar 20, 2008	40.33	40.54	40.00	40.53
3984	NYSE	GPC	Wed, Mar 19, 2008	40.23	40.80	40.03	40.03
3983	NYSE	GPC	Tue, Mar 18, 2008	39.70	40.10	39.22	40.10
3982	NYSE	GPC	Mon, Mar 17, 2008	38.30	39.70	38.30	39.25
3981	NYSE	GPC	Fri, Mar 14, 2008	39.64	39.75	38.74	39.15
3980	NYSE	GPC	Thu, Mar 13, 2008	39.36	39.84	39.07	39.45
3979	NYSE	GPC	Wed, Mar 12, 2008	40.09	40.37	39.80	39.82
3978	NYSE	GPC	Tue, Mar 11, 2008	40.08	40.08	39.25	39.92
3977	NYSE	GPC	Mon, Mar 10, 2008	40.20	40.39	39.23	39.26
3976	NYSE	GPC	Fri, Mar 7, 2008	40.00	40.58	39.80	40.17
3975	NYSE	GPC	Thu, Mar 6, 2008	40.63	40.63	40.14	40.26
3974	NYSE	GPC	Wed, Mar 5, 2008	41.12	41.55	40.25	40.75
3973	NYSE	GPC	Tue, Mar 4, 2008	41.47	41.59	40.94	41.42
3972	NYSE	GPC	Mon, Mar 3, 2008	41.28	41.48	40.94	41.47
3971	NYSE	GPC	Fri, Feb 29, 2008	42.22	42.32	41.19	41.25
3970	NYSE	GPC	Thu, Feb 28, 2008	42.72	43.02	42.34	42.72
3969	NYSE	GPC	Wed, Feb 27, 2008	42.30	43.07	42.29	42.94
3968	NYSE	GPC	Tue, Feb 26, 2008	42.50	42.79	42.11	42.50
3967	NYSE	GPC	Mon, Feb 25, 2008	42.39	42.77	41.98	42.60
3966	NYSE	GPC	Fri, Feb 22, 2008	42.12	42.30	41.73	42.29
3965	NYSE	GPC	Thu, Feb 21, 2008	43.25	43.29	41.94	42.07
3964	NYSE	GPC	Wed, Feb 20, 2008	43.07	43.58	42.65	43.26
3963	NYSE	GPC	Tue, Feb 19, 2008	44.78	45.22	43.00	43.36
3962	NYSE	GPC	Fri, Feb 15, 2008	44.85	45.05	44.33	45.05
3961	NYSE	GPC	Thu, Feb 14, 2008	45.71	45.75	44.58	44.84
3960	NYSE	GPC	Wed, Feb 13, 2008	45.49	45.83	45.21	45.76
3959	NYSE	GPC	Tue, Feb 12, 2008	45.22	45.52	44.77	45.09
3958	NYSE	GPC	Mon, Feb 11, 2008	44.37	45.04	43.72	45.03
3957	NYSE	GPC	Fri, Feb 8, 2008	44.87	44.98	44.20	44.53
3956	NYSE	GPC	Thu, Feb 7, 2008	44.48	45.14	44.23	45.04
3955	NYSE	GPC	Wed, Feb 6, 2008	44.46	45.00	44.01	44.62
3954	NYSE	GPC	Tue, Feb 5, 2008	43.92	44.52	43.55	44.07
3953	NYSE	GPC	Mon, Feb 4, 2008	45.21	45.21	44.23	44.50
3952	NYSE	GPC	Fri, Feb 1, 2008	44.00	45.24	43.96	45.20
3951	NYSE	GPC	Thu, Jan 31, 2008	42.60	44.19	42.21	43.93
3950	NYSE	GPC	Wed, Jan 30, 2008	42.22	43.97	42.22	43.00
3949	NYSE	GPC	Tue, Jan 29, 2008	41.68	42.32	41.45	42.32
3948	NYSE	GPC	Mon, Jan 28, 2008	40.88	41.66	40.42	41.57
3947	NYSE	GPC	Fri, Jan 25, 2008	40.44	40.90	40.07	40.74
3946	NYSE	GPC	Thu, Jan 24, 2008	40.78	40.94	39.78	40.21
3945	NYSE	GPC	Wed, Jan 23, 2008	39.28	40.78	38.75	40.64
3944	NYSE	GPC	Tue, Jan 22, 2008	38.51	40.72	38.46	40.30
3943	NYSE	GPC	Fri, Jan 18, 2008	41.24	41.86	40.06	40.29
3942	NYSE	GPC	Thu, Jan 17, 2008	41.75	42.22	40.94	41.04
3941	NYSE	GPC	Wed, Jan 16, 2008	41.59	42.30	41.59	41.78
3940	NYSE	GPC	Tue, Jan 15, 2008	42.73	42.80	41.97	41.97
3939	NYSE	GPC	Mon, Jan 14, 2008	42.67	43.20	42.55	43.17
3938	NYSE	GPC	Fri, Jan 11, 2008	42.50	42.80	42.20	42.28
3937	NYSE	GPC	Thu, Jan 10, 2008	43.16	43.37	42.53	42.97
3936	NYSE	GPC	Wed, Jan 9, 2008	42.24	43.40	42.24	43.40
3935	NYSE	GPC	Tue, Jan 8, 2008	44.00	44.00	42.26	42.31
3934	NYSE	GPC	Mon, Jan 7, 2008	43.54	44.13	43.39	43.70
3933	NYSE	GPC	Fri, Jan 4, 2008	44.64	44.70	43.36	43.36
3932	NYSE	GPC	Thu, Jan 3, 2008	45.30	45.60	44.93	44.98
3931	NYSE	GPC	Wed, Jan 2, 2008	46.14	46.28	45.02	45.04
3930	NYSE	GPC	Mon, Dec 31, 2007	46.75	47.08	46.30	46.30
3929	NYSE	GPC	Fri, Dec 28, 2007	47.80	47.80	47.00	47.05
3928	NYSE	GPC	Thu, Dec 27, 2007	48.36	48.51	47.40	47.43
3927	NYSE	GPC	Wed, Dec 26, 2007	48.80	48.80	48.46	48.57
3926	NYSE	GPC	Mon, Dec 24, 2007	48.75	49.07	48.64	48.91
3925	NYSE	GPC	Fri, Dec 21, 2007	47.65	48.68	47.38	48.67
3924	NYSE	GPC	Thu, Dec 20, 2007	47.55	47.66	46.92	47.20
3923	NYSE	GPC	Wed, Dec 19, 2007	47.45	47.76	46.76	47.09
3922	NYSE	GPC	Tue, Dec 18, 2007	47.45	47.73	47.02	47.45
3921	NYSE	GPC	Mon, Dec 17, 2007	47.52	47.78	47.11	47.11
3920	NYSE	GPC	Fri, Dec 14, 2007	48.35	48.35	47.53	47.56
3919	NYSE	GPC	Thu, Dec 13, 2007	48.10	48.32	47.58	48.32
3918	NYSE	GPC	Wed, Dec 12, 2007	49.01	49.49	47.71	48.24
3917	NYSE	GPC	Tue, Dec 11, 2007	49.32	49.51	47.89	47.92
3916	NYSE	GPC	Mon, Dec 10, 2007	49.42	49.42	48.95	49.36
3915	NYSE	GPC	Fri, Dec 7, 2007	49.02	49.37	49.02	49.18
3914	NYSE	GPC	Thu, Dec 6, 2007	48.32	49.13	48.10	49.03
3913	NYSE	GPC	Wed, Dec 5, 2007	48.01	48.42	47.77	48.34
3912	NYSE	GPC	Tue, Dec 4, 2007	47.66	48.29	47.50	48.01
3911	NYSE	GPC	Mon, Dec 3, 2007	48.14	48.62	47.91	47.99
3910	NYSE	GPC	Fri, Nov 30, 2007	48.60	48.64	47.73	48.05
3909	NYSE	GPC	Thu, Nov 29, 2007	48.60	48.61	47.93	48.11
3908	NYSE	GPC	Wed, Nov 28, 2007	48.05	48.85	47.66	48.85
3907	NYSE	GPC	Tue, Nov 27, 2007	46.82	47.65	46.79	47.55
3906	NYSE	GPC	Mon, Nov 26, 2007	47.60	47.83	46.67	46.67
3905	NYSE	GPC	Fri, Nov 23, 2007	47.39	47.72	47.12	47.72
3904	NYSE	GPC	Wed, Nov 21, 2007	47.26	47.87	47.00	47.17
3903	NYSE	GPC	Tue, Nov 20, 2007	47.07	47.94	46.81	47.53
3902	NYSE	GPC	Mon, Nov 19, 2007	47.71	47.76	46.95	47.16
3901	NYSE	GPC	Fri, Nov 16, 2007	48.78	48.78	47.50	47.87
3900	NYSE	GPC	Thu, Nov 15, 2007	48.15	48.63	47.90	48.30
3899	NYSE	GPC	Wed, Nov 14, 2007	50.05	50.05	48.22	48.22
3898	NYSE	GPC	Tue, Nov 13, 2007	49.23	49.85	48.69	49.85
3897	NYSE	GPC	Mon, Nov 12, 2007	48.29	49.60	48.29	48.94
3896	NYSE	GPC	Fri, Nov 9, 2007	48.51	49.10	48.39	48.47
3895	NYSE	GPC	Thu, Nov 8, 2007	48.30	49.33	48.00	49.18
3894	NYSE	GPC	Wed, Nov 7, 2007	48.50	48.97	48.25	48.25
3893	NYSE	GPC	Tue, Nov 6, 2007	49.29	49.38	48.58	49.38
3892	NYSE	GPC	Mon, Nov 5, 2007	48.66	49.61	48.56	49.20
3891	NYSE	GPC	Fri, Nov 2, 2007	48.67	49.24	48.50	49.02
3890	NYSE	GPC	Thu, Nov 1, 2007	48.80	49.58	48.53	48.53
3889	NYSE	GPC	Wed, Oct 31, 2007	49.00	49.30	48.47	49.07
3888	NYSE	GPC	Tue, Oct 30, 2007	48.66	49.03	48.52	48.67
3887	NYSE	GPC	Mon, Oct 29, 2007	49.25	49.34	48.62	48.76
3886	NYSE	GPC	Fri, Oct 26, 2007	49.14	49.23	48.66	49.14
3885	NYSE	GPC	Thu, Oct 25, 2007	49.05	49.29	48.39	48.77
3884	NYSE	GPC	Wed, Oct 24, 2007	48.15	48.86	47.89	48.82
3883	NYSE	GPC	Tue, Oct 23, 2007	48.08	48.40	47.65	48.30
3882	NYSE	GPC	Mon, Oct 22, 2007	46.93	48.09	46.72	47.88
3881	NYSE	GPC	Fri, Oct 19, 2007	48.22	48.23	47.09	47.09
3880	NYSE	GPC	Thu, Oct 18, 2007	48.45	49.99	48.09	48.47
3879	NYSE	GPC	Wed, Oct 17, 2007	48.93	49.01	48.04	48.62
3878	NYSE	GPC	Tue, Oct 16, 2007	48.90	49.06	48.50	48.63
3877	NYSE	GPC	Mon, Oct 15, 2007	49.54	49.70	48.64	48.83
3876	NYSE	GPC	Fri, Oct 12, 2007	49.00	49.65	49.00	49.58
3875	NYSE	GPC	Thu, Oct 11, 2007	49.72	49.97	49.04	49.18
3874	NYSE	GPC	Wed, Oct 10, 2007	49.82	50.05	49.41	49.64
3873	NYSE	GPC	Tue, Oct 9, 2007	49.63	49.99	49.28	49.83
3872	NYSE	GPC	Mon, Oct 8, 2007	50.11	50.14	49.56	49.68
3871	NYSE	GPC	Fri, Oct 5, 2007	49.12	50.31	48.98	50.16
3870	NYSE	GPC	Thu, Oct 4, 2007	49.82	50.22	49.65	49.87
3869	NYSE	GPC	Wed, Oct 3, 2007	50.40	50.48	49.87	49.96
3868	NYSE	GPC	Tue, Oct 2, 2007	50.96	50.97	50.36	50.55
3867	NYSE	GPC	Mon, Oct 1, 2007	49.95	50.83	49.95	50.66
3866	NYSE	GPC	Fri, Sep 28, 2007	50.34	50.67	49.80	50.00
3865	NYSE	GPC	Thu, Sep 27, 2007	51.05	51.47	50.42	50.44
3864	NYSE	GPC	Wed, Sep 26, 2007	50.99	51.14	50.65	50.91
3863	NYSE	GPC	Tue, Sep 25, 2007	50.61	51.37	50.20	50.52
3862	NYSE	GPC	Mon, Sep 24, 2007	50.27	50.99	50.17	50.58
3861	NYSE	GPC	Fri, Sep 21, 2007	51.40	51.40	50.48	50.55
3860	NYSE	GPC	Thu, Sep 20, 2007	50.75	51.14	50.41	50.80
3859	NYSE	GPC	Wed, Sep 19, 2007	50.79	51.68	50.77	50.91
3858	NYSE	GPC	Tue, Sep 18, 2007	48.86	50.49	48.64	50.48
3857	NYSE	GPC	Mon, Sep 17, 2007	48.32	49.06	48.25	48.71
3856	NYSE	GPC	Fri, Sep 14, 2007	48.36	48.80	48.01	48.56
3855	NYSE	GPC	Thu, Sep 13, 2007	48.80	49.09	48.33	48.56
3854	NYSE	GPC	Wed, Sep 12, 2007	48.40	48.70	48.23	48.40
3853	NYSE	GPC	Tue, Sep 11, 2007	48.13	48.66	47.94	48.58
3852	NYSE	GPC	Mon, Sep 10, 2007	48.55	48.68	47.70	48.03
3851	NYSE	GPC	Fri, Sep 7, 2007	48.16	48.61	47.75	48.32
3850	NYSE	GPC	Thu, Sep 6, 2007	48.05	48.67	47.83	48.64
3849	NYSE	GPC	Wed, Sep 5, 2007	47.83	48.42	47.79	48.02
3848	NYSE	GPC	Tue, Sep 4, 2007	49.68	49.87	49.00	49.16
3847	NYSE	GPC	Fri, Aug 31, 2007	49.90	50.15	49.24	49.68
3846	NYSE	GPC	Thu, Aug 30, 2007	48.67	49.55	48.35	49.36
3845	NYSE	GPC	Wed, Aug 29, 2007	47.85	48.91	47.42	48.90
3844	NYSE	GPC	Tue, Aug 28, 2007	47.95	48.27	47.52	47.60
3843	NYSE	GPC	Mon, Aug 27, 2007	48.22	48.72	48.01	48.33
3842	NYSE	GPC	Fri, Aug 24, 2007	48.16	48.48	48.00	48.45
3841	NYSE	GPC	Thu, Aug 23, 2007	48.70	48.84	48.14	48.26
3840	NYSE	GPC	Wed, Aug 22, 2007	48.50	48.64	47.69	48.47
3839	NYSE	GPC	Tue, Aug 21, 2007	48.66	48.67	47.89	48.22
3838	NYSE	GPC	Mon, Aug 20, 2007	48.75	49.39	48.26	48.64
3837	NYSE	GPC	Fri, Aug 17, 2007	49.63	50.33	48.35	49.07
3836	NYSE	GPC	Thu, Aug 16, 2007	46.46	48.51	46.00	48.21
3835	NYSE	GPC	Wed, Aug 15, 2007	47.87	48.61	47.07	47.16
3834	NYSE	GPC	Tue, Aug 14, 2007	49.38	49.58	48.07	48.07
3833	NYSE	GPC	Mon, Aug 13, 2007	48.43	49.70	48.16	49.19
3832	NYSE	GPC	Fri, Aug 10, 2007	48.40	48.63	47.27	48.11
3831	NYSE	GPC	Thu, Aug 9, 2007	49.63	50.01	48.58	48.63
3830	NYSE	GPC	Wed, Aug 8, 2007	48.23	50.20	48.23	50.05
3829	NYSE	GPC	Tue, Aug 7, 2007	48.61	49.49	48.53	49.09
3828	NYSE	GPC	Mon, Aug 6, 2007	47.83	49.03	47.66	48.92
3827	NYSE	GPC	Fri, Aug 3, 2007	48.70	48.88	47.59	47.59
3826	NYSE	GPC	Thu, Aug 2, 2007	48.25	48.71	48.03	48.66
3825	NYSE	GPC	Wed, Aug 1, 2007	47.40	48.36	47.23	48.13
3824	NYSE	GPC	Tue, Jul 31, 2007	48.50	48.61	47.58	47.58
3823	NYSE	GPC	Mon, Jul 30, 2007	47.37	48.40	46.80	48.29
3822	NYSE	GPC	Fri, Jul 27, 2007	49.06	49.06	47.52	47.52
3821	NYSE	GPC	Thu, Jul 26, 2007	49.78	50.05	48.43	49.07
3820	NYSE	GPC	Wed, Jul 25, 2007	50.15	50.69	49.96	50.08
3819	NYSE	GPC	Tue, Jul 24, 2007	49.33	50.53	49.14	49.96
3818	NYSE	GPC	Mon, Jul 23, 2007	49.44	49.80	49.16	49.55
3817	NYSE	GPC	Fri, Jul 20, 2007	51.04	51.04	49.03	49.07
3816	NYSE	GPC	Thu, Jul 19, 2007	50.60	51.27	50.27	51.19
3815	NYSE	GPC	Wed, Jul 18, 2007	50.25	50.70	49.92	50.59
3814	NYSE	GPC	Tue, Jul 17, 2007	50.47	51.01	50.45	50.50
3813	NYSE	GPC	Mon, Jul 16, 2007	50.41	50.80	50.09	50.46
3812	NYSE	GPC	Fri, Jul 13, 2007	50.22	50.49	49.85	50.41
3811	NYSE	GPC	Thu, Jul 12, 2007	49.63	50.21	49.33	50.21
3810	NYSE	GPC	Wed, Jul 11, 2007	48.99	49.34	48.83	49.33
3809	NYSE	GPC	Tue, Jul 10, 2007	49.87	49.95	48.99	48.99
3808	NYSE	GPC	Mon, Jul 9, 2007	50.51	50.51	49.74	49.97
3807	NYSE	GPC	Fri, Jul 6, 2007	50.14	50.48	49.80	50.33
3806	NYSE	GPC	Thu, Jul 5, 2007	50.48	50.61	50.08	50.12
3805	NYSE	GPC	Tue, Jul 3, 2007	50.50	50.71	50.32	50.48
3804	NYSE	GPC	Mon, Jul 2, 2007	49.95	50.30	49.82	50.30
3803	NYSE	GPC	Fri, Jun 29, 2007	49.91	50.15	49.27	49.60
3802	NYSE	GPC	Thu, Jun 28, 2007	49.71	49.97	49.50	49.84
3801	NYSE	GPC	Wed, Jun 27, 2007	49.21	49.87	49.14	49.83
3800	NYSE	GPC	Tue, Jun 26, 2007	49.77	49.92	49.33	49.45
3799	NYSE	GPC	Mon, Jun 25, 2007	49.40	50.12	49.33	49.46
3798	NYSE	GPC	Fri, Jun 22, 2007	50.13	50.13	49.20	49.37
3797	NYSE	GPC	Thu, Jun 21, 2007	49.70	50.18	49.40	50.17
3796	NYSE	GPC	Wed, Jun 20, 2007	50.10	50.39	49.70	49.70
3795	NYSE	GPC	Tue, Jun 19, 2007	49.75	50.12	49.50	50.01
3794	NYSE	GPC	Mon, Jun 18, 2007	50.02	50.11	49.69	49.88
3793	NYSE	GPC	Fri, Jun 15, 2007	50.23	50.37	49.55	49.87
3792	NYSE	GPC	Thu, Jun 14, 2007	50.12	50.41	49.76	49.89
3791	NYSE	GPC	Wed, Jun 13, 2007	49.61	50.08	49.43	50.08
3790	NYSE	GPC	Tue, Jun 12, 2007	49.73	50.21	49.28	49.38
3789	NYSE	GPC	Mon, Jun 11, 2007	49.17	50.14	49.17	49.84
3788	NYSE	GPC	Fri, Jun 8, 2007	49.08	49.87	48.94	49.83
3787	NYSE	GPC	Thu, Jun 7, 2007	49.71	49.73	49.09	49.09
3786	NYSE	GPC	Wed, Jun 6, 2007	50.18	50.18	49.67	49.75
3785	NYSE	GPC	Tue, Jun 5, 2007	51.35	51.59	50.33	50.56
3784	NYSE	GPC	Mon, Jun 4, 2007	50.65	51.46	50.55	51.43
3783	NYSE	GPC	Fri, Jun 1, 2007	51.50	51.65	50.46	50.89
3782	NYSE	GPC	Thu, May 31, 2007	50.73	51.45	50.73	51.32
3781	NYSE	GPC	Wed, May 30, 2007	50.57	51.38	50.23	51.29
3780	NYSE	GPC	Tue, May 29, 2007	50.08	51.17	50.08	50.78
3779	NYSE	GPC	Fri, May 25, 2007	49.85	50.00	49.56	49.97
3778	NYSE	GPC	Thu, May 24, 2007	50.00	50.26	49.53	49.60
3777	NYSE	GPC	Wed, May 23, 2007	50.67	50.92	49.89	50.00
3776	NYSE	GPC	Tue, May 22, 2007	50.24	50.94	50.22	50.65
3775	NYSE	GPC	Mon, May 21, 2007	50.00	50.45	49.89	50.37
3774	NYSE	GPC	Fri, May 18, 2007	49.83	50.07	49.73	50.07
3773	NYSE	GPC	Thu, May 17, 2007	49.50	49.86	49.38	49.74
3772	NYSE	GPC	Wed, May 16, 2007	49.30	49.61	49.12	49.59
3771	NYSE	GPC	Tue, May 15, 2007	49.30	49.78	49.15	49.20
3770	NYSE	GPC	Mon, May 14, 2007	49.50	49.50	49.05	49.28
3769	NYSE	GPC	Fri, May 11, 2007	49.36	49.50	49.10	49.39
3768	NYSE	GPC	Thu, May 10, 2007	49.55	49.56	49.19	49.30
3767	NYSE	GPC	Wed, May 9, 2007	49.19	49.86	49.07	49.78
3766	NYSE	GPC	Tue, May 8, 2007	49.36	49.46	49.07	49.40
3765	NYSE	GPC	Mon, May 7, 2007	49.21	49.54	49.10	49.45
3764	NYSE	GPC	Fri, May 4, 2007	49.63	49.92	48.89	49.27
3763	NYSE	GPC	Thu, May 3, 2007	49.79	49.88	49.60	49.87
3762	NYSE	GPC	Wed, May 2, 2007	49.57	49.89	49.50	49.88
3761	NYSE	GPC	Tue, May 1, 2007	49.41	49.65	49.00	49.60
3760	NYSE	GPC	Mon, Apr 30, 2007	50.04	50.16	49.37	49.41
3759	NYSE	GPC	Fri, Apr 27, 2007	50.25	50.31	49.88	49.96
3758	NYSE	GPC	Thu, Apr 26, 2007	50.15	50.34	49.87	50.30
3757	NYSE	GPC	Wed, Apr 25, 2007	50.80	51.63	49.80	50.30
3756	NYSE	GPC	Tue, Apr 24, 2007	49.91	50.09	49.47	49.88
3755	NYSE	GPC	Mon, Apr 23, 2007	49.90	50.12	49.80	49.92
3754	NYSE	GPC	Fri, Apr 20, 2007	49.95	49.95	49.32	49.86
3753	NYSE	GPC	Thu, Apr 19, 2007	50.83	51.30	48.39	49.44
3752	NYSE	GPC	Wed, Apr 18, 2007	49.80	50.02	49.39	49.89
3751	NYSE	GPC	Tue, Apr 17, 2007	50.01	50.01	49.61	49.80
3750	NYSE	GPC	Mon, Apr 16, 2007	49.38	50.06	49.33	50.00
3749	NYSE	GPC	Fri, Apr 13, 2007	49.21	49.25	48.93	49.15
3748	NYSE	GPC	Thu, Apr 12, 2007	49.07	49.31	48.82	49.25
3747	NYSE	GPC	Wed, Apr 11, 2007	49.75	49.75	49.02	49.07
3746	NYSE	GPC	Tue, Apr 10, 2007	49.65	49.87	49.58	49.82
3745	NYSE	GPC	Mon, Apr 9, 2007	49.78	50.00	49.38	49.81
3744	NYSE	GPC	Thu, Apr 5, 2007	49.68	49.69	49.49	49.62
3743	NYSE	GPC	Wed, Apr 4, 2007	49.99	50.25	49.40	49.68
3742	NYSE	GPC	Tue, Apr 3, 2007	49.47	50.00	49.47	49.89
3741	NYSE	GPC	Mon, Apr 2, 2007	48.94	49.36	48.91	49.29
3740	NYSE	GPC	Fri, Mar 30, 2007	48.80	49.04	48.47	49.00
3739	NYSE	GPC	Thu, Mar 29, 2007	48.78	48.84	48.50	48.75
3738	NYSE	GPC	Wed, Mar 28, 2007	49.09	49.09	48.50	48.59
3737	NYSE	GPC	Tue, Mar 27, 2007	49.45	49.53	49.00	49.16
3736	NYSE	GPC	Mon, Mar 26, 2007	49.68	49.73	49.16	49.68
3735	NYSE	GPC	Fri, Mar 23, 2007	49.60	49.76	49.30	49.68
3734	NYSE	GPC	Thu, Mar 22, 2007	49.82	49.99	49.49	49.56
3733	NYSE	GPC	Wed, Mar 21, 2007	49.50	49.90	48.90	49.90
3732	NYSE	GPC	Tue, Mar 20, 2007	49.08	49.52	48.95	49.52
3731	NYSE	GPC	Mon, Mar 19, 2007	48.79	49.09	48.57	49.06
3730	NYSE	GPC	Fri, Mar 16, 2007	48.64	48.85	48.15	48.42
3729	NYSE	GPC	Thu, Mar 15, 2007	48.45	48.78	48.40	48.72
3728	NYSE	GPC	Wed, Mar 14, 2007	48.22	48.56	47.86	48.53
3727	NYSE	GPC	Tue, Mar 13, 2007	48.61	48.76	48.11	48.23
3726	NYSE	GPC	Mon, Mar 12, 2007	48.64	48.96	48.50	48.81
3725	NYSE	GPC	Fri, Mar 9, 2007	48.80	48.95	48.42	48.67
3724	NYSE	GPC	Thu, Mar 8, 2007	48.58	48.76	48.40	48.63
3723	NYSE	GPC	Wed, Mar 7, 2007	48.11	48.38	47.94	48.25
3722	NYSE	GPC	Tue, Mar 6, 2007	48.24	48.64	47.82	48.46
3721	NYSE	GPC	Mon, Mar 5, 2007	47.92	48.62	47.50	48.05
3720	NYSE	GPC	Fri, Mar 2, 2007	48.45	48.73	48.14	48.21
3719	NYSE	GPC	Thu, Mar 1, 2007	48.00	48.68	47.95	48.51
3718	NYSE	GPC	Wed, Feb 28, 2007	48.45	49.23	48.31	48.73
3717	NYSE	GPC	Tue, Feb 27, 2007	49.94	49.97	48.20	48.33
3716	NYSE	GPC	Mon, Feb 26, 2007	50.61	50.64	49.91	50.17
3715	NYSE	GPC	Fri, Feb 23, 2007	50.20	50.74	49.90	50.56
3714	NYSE	GPC	Thu, Feb 22, 2007	50.28	50.75	50.18	50.44
3713	NYSE	GPC	Wed, Feb 21, 2007	49.73	50.15	49.66	50.09
3712	NYSE	GPC	Tue, Feb 20, 2007	49.89	50.04	49.42	49.75
3711	NYSE	GPC	Fri, Feb 16, 2007	49.32	49.89	49.20	49.77
3710	NYSE	GPC	Thu, Feb 15, 2007	49.53	49.65	49.35	49.51
3709	NYSE	GPC	Wed, Feb 14, 2007	49.20	49.64	49.12	49.46
3708	NYSE	GPC	Tue, Feb 13, 2007	48.85	49.20	48.85	49.20
3707	NYSE	GPC	Mon, Feb 12, 2007	49.01	49.14	48.78	48.82
3706	NYSE	GPC	Fri, Feb 9, 2007	49.00	49.42	48.90	48.96
3705	NYSE	GPC	Thu, Feb 8, 2007	49.15	49.35	48.75	48.87
3704	NYSE	GPC	Wed, Feb 7, 2007	48.66	49.20	48.65	49.14
3703	NYSE	GPC	Tue, Feb 6, 2007	48.27	48.70	48.25	48.65
3702	NYSE	GPC	Mon, Feb 5, 2007	48.20	48.49	48.01	48.25
3701	NYSE	GPC	Fri, Feb 2, 2007	48.10	48.37	48.01	48.19
3700	NYSE	GPC	Thu, Feb 1, 2007	47.53	48.44	47.46	48.09
3699	NYSE	GPC	Wed, Jan 31, 2007	46.71	47.52	46.65	47.52
3698	NYSE	GPC	Tue, Jan 30, 2007	46.59	46.78	46.43	46.70
3697	NYSE	GPC	Mon, Jan 29, 2007	46.43	46.73	46.19	46.44
3696	NYSE	GPC	Fri, Jan 26, 2007	46.68	46.79	46.26	46.37
3695	NYSE	GPC	Thu, Jan 25, 2007	47.35	47.44	46.60	46.68
3694	NYSE	GPC	Wed, Jan 24, 2007	47.30	47.53	47.26	47.48
3693	NYSE	GPC	Tue, Jan 23, 2007	47.48	47.65	47.34	47.37
3692	NYSE	GPC	Mon, Jan 22, 2007	47.54	47.73	47.36	47.48
3691	NYSE	GPC	Fri, Jan 19, 2007	48.00	48.05	47.30	47.50
3690	NYSE	GPC	Thu, Jan 18, 2007	48.41	48.47	47.86	47.90
3689	NYSE	GPC	Wed, Jan 17, 2007	48.40	48.58	48.20	48.25
3688	NYSE	GPC	Tue, Jan 16, 2007	48.05	48.60	47.98	48.38
3687	NYSE	GPC	Fri, Jan 12, 2007	47.74	48.13	47.60	47.95
3686	NYSE	GPC	Thu, Jan 11, 2007	47.39	47.66	47.28	47.57
3685	NYSE	GPC	Wed, Jan 10, 2007	47.05	47.38	46.92	47.29
3684	NYSE	GPC	Tue, Jan 9, 2007	46.95	47.20	46.63	47.15
3683	NYSE	GPC	Mon, Jan 8, 2007	46.82	46.89	46.45	46.75
3682	NYSE	GPC	Fri, Jan 5, 2007	47.35	47.37	46.77	46.86
3681	NYSE	GPC	Thu, Jan 4, 2007	47.69	47.85	47.09	47.37
3680	NYSE	GPC	Wed, Jan 3, 2007	47.47	48.12	47.25	47.55
3679	NYSE	GPC	Fri, Dec 29, 2006	47.77	47.99	47.39	47.43
3678	NYSE	GPC	Thu, Dec 28, 2006	48.00	48.34	47.80	47.87
3677	NYSE	GPC	Wed, Dec 27, 2006	47.64	48.09	47.64	48.02
3676	NYSE	GPC	Tue, Dec 26, 2006	47.02	47.47	46.92	47.39
3675	NYSE	GPC	Fri, Dec 22, 2006	47.46	47.50	47.07	47.16
3674	NYSE	GPC	Thu, Dec 21, 2006	47.71	47.91	47.26	47.53
3673	NYSE	GPC	Wed, Dec 20, 2006	47.24	47.68	47.23	47.54
3672	NYSE	GPC	Tue, Dec 19, 2006	46.99	47.46	46.73	47.32
3671	NYSE	GPC	Mon, Dec 18, 2006	47.36	47.53	46.90	47.08
3670	NYSE	GPC	Fri, Dec 15, 2006	47.73	47.95	46.98	47.25
3669	NYSE	GPC	Thu, Dec 14, 2006	47.57	47.93	47.41	47.79
3668	NYSE	GPC	Wed, Dec 13, 2006	47.83	47.83	47.25	47.47
3667	NYSE	GPC	Tue, Dec 12, 2006	47.38	47.69	47.20	47.63
3666	NYSE	GPC	Mon, Dec 11, 2006	47.50	47.65	47.32	47.50
3665	NYSE	GPC	Fri, Dec 8, 2006	47.33	47.64	47.23	47.45
3664	NYSE	GPC	Thu, Dec 7, 2006	47.91	48.08	47.06	47.31
3663	NYSE	GPC	Wed, Dec 6, 2006	47.56	47.87	47.14	47.75
3662	NYSE	GPC	Tue, Dec 5, 2006	47.10	47.75	47.02	47.74
3661	NYSE	GPC	Mon, Dec 4, 2006	46.74	47.21	46.64	47.10
3660	NYSE	GPC	Fri, Dec 1, 2006	46.95	47.14	46.29	46.61
3659	NYSE	GPC	Thu, Nov 30, 2006	46.78	47.05	46.66	46.89
3658	NYSE	GPC	Wed, Nov 29, 2006	46.57	46.99	46.38	46.94
3657	NYSE	GPC	Tue, Nov 28, 2006	46.62	46.70	46.29	46.53
3656	NYSE	GPC	Mon, Nov 27, 2006	47.20	47.23	46.73	46.78
3655	NYSE	GPC	Fri, Nov 24, 2006	47.31	47.47	47.04	47.20
3654	NYSE	GPC	Wed, Nov 22, 2006	47.28	47.52	47.12	47.45
3653	NYSE	GPC	Tue, Nov 21, 2006	47.24	47.44	47.13	47.34
3652	NYSE	GPC	Mon, Nov 20, 2006	47.35	47.46	47.06	47.30
3651	NYSE	GPC	Fri, Nov 17, 2006	47.48	47.56	47.08	47.47
3650	NYSE	GPC	Thu, Nov 16, 2006	46.89	47.66	46.62	47.56
3649	NYSE	GPC	Wed, Nov 15, 2006	46.25	46.46	46.20	46.28
3648	NYSE	GPC	Tue, Nov 14, 2006	45.91	46.35	44.54	46.27
3647	NYSE	GPC	Mon, Nov 13, 2006	46.20	46.33	45.82	45.88
3646	NYSE	GPC	Fri, Nov 10, 2006	45.97	46.35	45.81	46.33
3645	NYSE	GPC	Thu, Nov 9, 2006	46.00	46.00	45.80	45.93
3644	NYSE	GPC	Wed, Nov 8, 2006	45.82	46.04	45.70	45.99
3643	NYSE	GPC	Tue, Nov 7, 2006	45.66	46.00	45.45	45.69
3642	NYSE	GPC	Mon, Nov 6, 2006	45.27	45.88	45.25	45.77
3641	NYSE	GPC	Fri, Nov 3, 2006	45.25	45.56	44.91	45.09
3640	NYSE	GPC	Thu, Nov 2, 2006	45.05	45.30	44.81	45.19
3639	NYSE	GPC	Wed, Nov 1, 2006	45.60	45.72	45.10	45.13
3638	NYSE	GPC	Tue, Oct 31, 2006	45.66	45.89	45.43	45.52
3637	NYSE	GPC	Mon, Oct 30, 2006	45.50	45.67	45.23	45.60
3636	NYSE	GPC	Fri, Oct 27, 2006	45.84	45.94	45.35	45.60
3635	NYSE	GPC	Thu, Oct 26, 2006	45.57	45.96	45.46	45.86
3634	NYSE	GPC	Wed, Oct 25, 2006	45.26	45.63	45.16	45.53
3633	NYSE	GPC	Tue, Oct 24, 2006	45.41	45.61	45.17	45.50
3632	NYSE	GPC	Mon, Oct 23, 2006	45.07	45.59	44.98	45.50
3631	NYSE	GPC	Fri, Oct 20, 2006	44.80	45.23	44.48	45.09
3630	NYSE	GPC	Thu, Oct 19, 2006	44.10	44.91	44.10	44.62
3629	NYSE	GPC	Wed, Oct 18, 2006	44.97	45.79	44.56	45.18
3628	NYSE	GPC	Tue, Oct 17, 2006	45.04	45.18	44.66	44.80
3627	NYSE	GPC	Mon, Oct 16, 2006	45.04	45.13	44.88	45.01
3626	NYSE	GPC	Fri, Oct 13, 2006	44.58	45.08	44.50	45.08
3625	NYSE	GPC	Thu, Oct 12, 2006	44.81	44.85	44.50	44.75
3624	NYSE	GPC	Wed, Oct 11, 2006	44.47	44.75	44.32	44.63
3623	NYSE	GPC	Tue, Oct 10, 2006	44.01	44.60	44.01	44.55
3622	NYSE	GPC	Mon, Oct 9, 2006	44.09	44.12	43.63	44.06
3621	NYSE	GPC	Fri, Oct 6, 2006	43.86	44.40	43.47	44.26
3620	NYSE	GPC	Thu, Oct 5, 2006	43.50	43.90	43.29	43.88
3619	NYSE	GPC	Wed, Oct 4, 2006	43.21	43.48	43.00	43.38
3618	NYSE	GPC	Tue, Oct 3, 2006	43.31	43.51	42.90	43.29
3617	NYSE	GPC	Mon, Oct 2, 2006	43.13	43.40	42.60	43.10
3616	NYSE	GPC	Fri, Sep 29, 2006	43.61	43.79	43.01	43.13
3615	NYSE	GPC	Thu, Sep 28, 2006	43.24	43.90	43.24	43.79
3614	NYSE	GPC	Wed, Sep 27, 2006	43.50	43.65	43.11	43.11
3613	NYSE	GPC	Tue, Sep 26, 2006	43.24	43.74	43.12	43.50
3612	NYSE	GPC	Mon, Sep 25, 2006	43.05	43.44	42.81	43.31
3611	NYSE	GPC	Fri, Sep 22, 2006	42.87	43.06	42.60	42.88
3610	NYSE	GPC	Thu, Sep 21, 2006	43.25	43.25	42.77	43.04
3609	NYSE	GPC	Wed, Sep 20, 2006	42.97	43.26	42.74	43.16
3608	NYSE	GPC	Tue, Sep 19, 2006	42.76	43.17	42.55	42.81
3607	NYSE	GPC	Mon, Sep 18, 2006	43.11	43.11	42.66	42.81
3606	NYSE	GPC	Fri, Sep 15, 2006	43.00	43.44	42.88	43.23
3605	NYSE	GPC	Thu, Sep 14, 2006	42.63	42.90	42.49	42.79
3604	NYSE	GPC	Wed, Sep 13, 2006	41.73	42.91	41.70	42.83
3603	NYSE	GPC	Tue, Sep 12, 2006	40.80	41.83	40.73	41.74
3602	NYSE	GPC	Mon, Sep 11, 2006	41.04	41.04	40.75	40.84
3601	NYSE	GPC	Fri, Sep 8, 2006	40.97	41.32	40.81	41.13
3600	NYSE	GPC	Thu, Sep 7, 2006	40.87	41.12	40.64	40.80
3599	NYSE	GPC	Wed, Sep 6, 2006	41.17	41.28	40.90	40.95
3598	NYSE	GPC	Tue, Sep 5, 2006	41.76	41.76	41.42	41.51
3597	NYSE	GPC	Fri, Sep 1, 2006	41.61	41.84	41.38	41.69
3596	NYSE	GPC	Thu, Aug 31, 2006	41.62	41.70	41.29	41.33
3595	NYSE	GPC	Wed, Aug 30, 2006	41.62	41.75	41.40	41.50
3594	NYSE	GPC	Tue, Aug 29, 2006	41.29	41.58	41.13	41.46
3593	NYSE	GPC	Mon, Aug 28, 2006	41.04	41.48	40.96	41.32
3592	NYSE	GPC	Fri, Aug 25, 2006	41.15	41.16	40.85	40.94
3591	NYSE	GPC	Thu, Aug 24, 2006	41.45	41.75	40.85	41.15
3590	NYSE	GPC	Wed, Aug 23, 2006	41.50	41.54	41.11	41.37
3589	NYSE	GPC	Tue, Aug 22, 2006	41.56	41.67	41.40	41.41
3588	NYSE	GPC	Mon, Aug 21, 2006	41.50	41.50	41.00	41.33
3587	NYSE	GPC	Fri, Aug 18, 2006	42.04	42.17	41.40	41.54
3586	NYSE	GPC	Thu, Aug 17, 2006	42.14	42.24	41.82	42.04
3585	NYSE	GPC	Wed, Aug 16, 2006	41.20	42.00	41.20	41.94
3584	NYSE	GPC	Tue, Aug 15, 2006	41.04	41.50	41.00	41.20
3583	NYSE	GPC	Mon, Aug 14, 2006	40.69	41.25	40.58	40.72
3582	NYSE	GPC	Fri, Aug 11, 2006	40.38	40.45	40.09	40.26
3581	NYSE	GPC	Thu, Aug 10, 2006	40.58	40.73	40.33	40.51
3580	NYSE	GPC	Wed, Aug 9, 2006	41.41	41.73	40.50	40.58
3579	NYSE	GPC	Tue, Aug 8, 2006	41.95	42.04	41.00	41.09
3578	NYSE	GPC	Mon, Aug 7, 2006	41.79	41.89	41.52	41.76
3577	NYSE	GPC	Fri, Aug 4, 2006	42.25	42.58	41.45	41.81
3576	NYSE	GPC	Thu, Aug 3, 2006	41.24	42.22	41.18	42.11
3575	NYSE	GPC	Wed, Aug 2, 2006	41.34	41.75	41.22	41.36
3574	NYSE	GPC	Tue, Aug 1, 2006	41.60	41.75	41.17	41.22
3573	NYSE	GPC	Mon, Jul 31, 2006	41.85	42.13	41.60	41.64
3572	NYSE	GPC	Fri, Jul 28, 2006	42.00	42.25	41.79	42.03
3571	NYSE	GPC	Thu, Jul 27, 2006	41.79	42.20	41.66	41.82
3570	NYSE	GPC	Wed, Jul 26, 2006	42.40	42.55	41.57	41.59
3569	NYSE	GPC	Tue, Jul 25, 2006	42.11	42.59	41.98	42.48
3568	NYSE	GPC	Mon, Jul 24, 2006	41.30	42.13	41.30	42.07
3567	NYSE	GPC	Fri, Jul 21, 2006	41.32	41.77	41.05	41.16
3566	NYSE	GPC	Thu, Jul 20, 2006	41.20	41.56	41.09	41.14
3565	NYSE	GPC	Wed, Jul 19, 2006	41.25	42.20	41.00	41.12
3564	NYSE	GPC	Tue, Jul 18, 2006	41.13	41.36	40.36	40.63
3563	NYSE	GPC	Mon, Jul 17, 2006	41.23	41.43	41.00	41.07
3562	NYSE	GPC	Fri, Jul 14, 2006	41.38	41.58	40.77	41.21
3561	NYSE	GPC	Thu, Jul 13, 2006	41.86	41.86	41.06	41.24
3560	NYSE	GPC	Wed, Jul 12, 2006	42.62	42.72	41.92	42.01
3559	NYSE	GPC	Tue, Jul 11, 2006	42.17	42.69	41.91	42.67
3558	NYSE	GPC	Mon, Jul 10, 2006	41.84	42.32	41.66	42.15
3557	NYSE	GPC	Fri, Jul 7, 2006	42.13	42.13	41.62	41.68
3556	NYSE	GPC	Thu, Jul 6, 2006	41.76	42.29	41.60	42.13
3555	NYSE	GPC	Wed, Jul 5, 2006	41.47	41.74	41.20	41.66
3554	NYSE	GPC	Mon, Jul 3, 2006	41.67	41.72	41.18	41.45
3553	NYSE	GPC	Fri, Jun 30, 2006	41.75	41.94	41.39	41.66
3552	NYSE	GPC	Thu, Jun 29, 2006	41.08	41.60	40.81	41.59
3551	NYSE	GPC	Wed, Jun 28, 2006	41.18	41.40	41.04	41.21
3550	NYSE	GPC	Tue, Jun 27, 2006	41.35	41.49	41.05	41.16
3549	NYSE	GPC	Mon, Jun 26, 2006	41.20	41.50	41.11	41.42
3548	NYSE	GPC	Fri, Jun 23, 2006	41.07	41.53	40.93	41.17
3547	NYSE	GPC	Thu, Jun 22, 2006	41.15	41.29	40.88	41.14
3546	NYSE	GPC	Wed, Jun 21, 2006	40.45	41.32	40.45	41.15
3545	NYSE	GPC	Tue, Jun 20, 2006	40.52	40.77	40.26	40.36
3544	NYSE	GPC	Mon, Jun 19, 2006	40.77	41.18	40.39	40.51
3543	NYSE	GPC	Fri, Jun 16, 2006	40.66	41.10	40.66	40.72
3542	NYSE	GPC	Thu, Jun 15, 2006	40.71	41.17	40.60	40.80
3541	NYSE	GPC	Wed, Jun 14, 2006	40.55	40.85	40.00	40.80
3540	NYSE	GPC	Tue, Jun 13, 2006	41.09	41.39	40.67	40.72
3539	NYSE	GPC	Mon, Jun 12, 2006	41.53	41.60	41.09	41.09
3538	NYSE	GPC	Fri, Jun 9, 2006	41.85	42.00	41.44	41.53
3537	NYSE	GPC	Thu, Jun 8, 2006	41.50	41.99	40.96	41.92
3536	NYSE	GPC	Wed, Jun 7, 2006	41.90	42.05	41.48	41.50
3535	NYSE	GPC	Tue, Jun 6, 2006	42.55	42.65	41.76	42.13
3534	NYSE	GPC	Mon, Jun 5, 2006	43.00	43.00	42.52	42.52
3533	NYSE	GPC	Fri, Jun 2, 2006	43.52	43.57	42.98	43.24
3532	NYSE	GPC	Thu, Jun 1, 2006	43.11	43.68	43.06	43.64
3531	NYSE	GPC	Wed, May 31, 2006	43.06	43.40	42.58	43.06
3530	NYSE	GPC	Tue, May 30, 2006	43.85	43.85	42.99	43.00
3529	NYSE	GPC	Fri, May 26, 2006	43.80	44.02	43.72	43.96
3528	NYSE	GPC	Thu, May 25, 2006	43.32	43.75	43.20	43.75
3527	NYSE	GPC	Wed, May 24, 2006	43.02	43.41	42.77	43.10
3526	NYSE	GPC	Tue, May 23, 2006	43.30	43.45	43.07	43.11
3525	NYSE	GPC	Mon, May 22, 2006	42.62	43.33	42.47	43.09
3524	NYSE	GPC	Fri, May 19, 2006	42.83	43.13	42.39	42.87
3523	NYSE	GPC	Thu, May 18, 2006	42.90	43.26	42.53	42.63
3522	NYSE	GPC	Wed, May 17, 2006	42.85	43.08	42.56	42.96
3521	NYSE	GPC	Tue, May 16, 2006	43.53	43.63	43.16	43.26
3520	NYSE	GPC	Mon, May 15, 2006	43.19	43.55	43.16	43.51
3519	NYSE	GPC	Fri, May 12, 2006	43.48	43.59	43.17	43.36
3518	NYSE	GPC	Thu, May 11, 2006	43.71	43.87	43.44	43.53
3517	NYSE	GPC	Wed, May 10, 2006	43.68	43.93	43.55	43.77
3516	NYSE	GPC	Tue, May 9, 2006	43.83	43.89	43.50	43.80
3515	NYSE	GPC	Mon, May 8, 2006	43.92	44.09	43.67	43.82
3514	NYSE	GPC	Fri, May 5, 2006	43.86	44.02	43.75	43.83
3513	NYSE	GPC	Thu, May 4, 2006	43.84	44.08	43.46	43.87
3512	NYSE	GPC	Wed, May 3, 2006	43.45	43.78	43.27	43.61
3511	NYSE	GPC	Tue, May 2, 2006	43.68	43.68	43.16	43.40
3510	NYSE	GPC	Mon, May 1, 2006	44.05	44.36	43.23	43.50
3509	NYSE	GPC	Fri, Apr 28, 2006	43.90	44.05	43.64	43.65
3508	NYSE	GPC	Thu, Apr 27, 2006	43.80	44.27	43.60	43.95
3507	NYSE	GPC	Wed, Apr 26, 2006	44.16	44.35	43.84	43.94
3506	NYSE	GPC	Tue, Apr 25, 2006	44.36	44.36	43.05	43.92
3505	NYSE	GPC	Mon, Apr 24, 2006	44.45	44.50	44.09	44.24
3504	NYSE	GPC	Fri, Apr 21, 2006	45.10	45.15	44.49	44.49
3503	NYSE	GPC	Thu, Apr 20, 2006	45.00	45.33	44.67	44.80
3502	NYSE	GPC	Wed, Apr 19, 2006	45.08	45.36	44.72	44.80
3501	NYSE	GPC	Tue, Apr 18, 2006	44.88	44.98	44.28	44.87
3500	NYSE	GPC	Mon, Apr 17, 2006	44.92	45.50	44.62	44.89
3499	NYSE	GPC	Thu, Apr 13, 2006	44.89	45.17	44.72	44.77
3498	NYSE	GPC	Wed, Apr 12, 2006	44.91	45.06	44.58	44.70
3497	NYSE	GPC	Tue, Apr 11, 2006	45.16	45.22	44.79	45.01
3496	NYSE	GPC	Mon, Apr 10, 2006	45.04	45.50	44.92	45.27
3495	NYSE	GPC	Fri, Apr 7, 2006	45.60	45.67	44.67	44.91
3494	NYSE	GPC	Thu, Apr 6, 2006	45.91	45.91	45.23	45.46
3493	NYSE	GPC	Wed, Apr 5, 2006	45.60	46.16	45.23	46.04
3492	NYSE	GPC	Tue, Apr 4, 2006	43.90	44.05	43.60	43.89
3491	NYSE	GPC	Mon, Apr 3, 2006	43.70	44.17	43.62	43.70
3490	NYSE	GPC	Fri, Mar 31, 2006	43.86	44.12	43.65	43.83
3489	NYSE	GPC	Thu, Mar 30, 2006	43.92	44.06	43.67	43.80
3488	NYSE	GPC	Wed, Mar 29, 2006	43.96	44.26	43.83	44.05
3487	NYSE	GPC	Tue, Mar 28, 2006	44.10	44.30	43.56	43.81
3486	NYSE	GPC	Mon, Mar 27, 2006	44.30	44.30	44.01	44.20
3485	NYSE	GPC	Fri, Mar 24, 2006	44.40	44.51	44.05	44.41
3484	NYSE	GPC	Thu, Mar 23, 2006	44.77	44.92	44.31	44.50
3483	NYSE	GPC	Wed, Mar 22, 2006	44.92	45.15	44.69	44.96
3482	NYSE	GPC	Tue, Mar 21, 2006	45.10	45.31	44.76	44.83
3481	NYSE	GPC	Mon, Mar 20, 2006	45.42	45.44	44.95	45.18
3480	NYSE	GPC	Fri, Mar 17, 2006	45.39	45.48	44.94	45.17
3479	NYSE	GPC	Thu, Mar 16, 2006	44.87	45.29	44.71	45.17
3478	NYSE	GPC	Wed, Mar 15, 2006	44.54	44.89	44.46	44.60
3477	NYSE	GPC	Tue, Mar 14, 2006	44.14	44.71	43.98	44.58
3476	NYSE	GPC	Mon, Mar 13, 2006	44.85	44.99	44.15	44.21
3475	NYSE	GPC	Fri, Mar 10, 2006	44.31	44.79	44.25	44.75
3474	NYSE	GPC	Thu, Mar 9, 2006	44.28	44.52	44.10	44.31
3473	NYSE	GPC	Wed, Mar 8, 2006	44.44	44.45	43.87	44.18
3472	NYSE	GPC	Tue, Mar 7, 2006	43.80	45.04	43.80	44.80
3471	NYSE	GPC	Mon, Mar 6, 2006	44.12	44.16	43.62	43.74
3470	NYSE	GPC	Fri, Mar 3, 2006	43.99	44.34	43.90	44.02
3469	NYSE	GPC	Thu, Mar 2, 2006	44.53	44.65	43.93	44.31
3468	NYSE	GPC	Wed, Mar 1, 2006	44.64	44.68	44.23	44.65
3467	NYSE	GPC	Tue, Feb 28, 2006	44.41	44.80	44.37	44.52
3466	NYSE	GPC	Mon, Feb 27, 2006	44.96	45.24	44.63	44.63
3465	NYSE	GPC	Fri, Feb 24, 2006	44.72	44.91	44.52	44.81
3464	NYSE	GPC	Thu, Feb 23, 2006	44.72	45.15	44.51	44.76
3463	NYSE	GPC	Wed, Feb 22, 2006	44.50	45.00	44.41	44.77
3462	NYSE	GPC	Tue, Feb 21, 2006	44.00	45.74	44.00	44.61
3461	NYSE	GPC	Fri, Feb 17, 2006	43.30	44.00	43.21	43.83
3460	NYSE	GPC	Thu, Feb 16, 2006	42.65	43.20	42.50	43.20
3459	NYSE	GPC	Wed, Feb 15, 2006	42.78	42.83	41.83	42.81
3458	NYSE	GPC	Tue, Feb 14, 2006	42.10	42.96	41.87	42.81
3457	NYSE	GPC	Mon, Feb 13, 2006	42.50	42.75	41.91	42.14
3456	NYSE	GPC	Fri, Feb 10, 2006	42.02	42.60	41.84	42.38
3455	NYSE	GPC	Thu, Feb 9, 2006	42.03	42.59	41.88	42.14
3454	NYSE	GPC	Wed, Feb 8, 2006	41.69	42.10	41.41	42.05
3453	NYSE	GPC	Tue, Feb 7, 2006	42.29	42.45	41.64	41.67
3452	NYSE	GPC	Mon, Feb 6, 2006	42.19	42.34	41.98	42.24
3451	NYSE	GPC	Fri, Feb 3, 2006	42.30	42.53	42.20	42.29
3450	NYSE	GPC	Thu, Feb 2, 2006	42.98	43.05	42.28	42.45
3449	NYSE	GPC	Wed, Feb 1, 2006	42.58	43.06	42.46	43.00
3448	NYSE	GPC	Tue, Jan 31, 2006	42.60	42.93	42.49	42.53
3447	NYSE	GPC	Mon, Jan 30, 2006	43.30	43.30	42.76	42.76
3446	NYSE	GPC	Fri, Jan 27, 2006	43.18	43.65	43.18	43.22
3445	NYSE	GPC	Thu, Jan 26, 2006	43.33	43.51	43.10	43.35
3444	NYSE	GPC	Wed, Jan 25, 2006	43.05	43.25	42.76	42.99
3443	NYSE	GPC	Tue, Jan 24, 2006	43.03	43.13	42.70	43.03
3442	NYSE	GPC	Mon, Jan 23, 2006	42.73	43.10	42.71	42.93
3441	NYSE	GPC	Fri, Jan 20, 2006	43.87	44.17	42.49	42.49
3440	NYSE	GPC	Thu, Jan 19, 2006	43.97	44.30	43.85	43.99
3439	NYSE	GPC	Wed, Jan 18, 2006	43.83	44.26	43.69	43.86
3438	NYSE	GPC	Tue, Jan 17, 2006	44.25	44.34	43.71	43.93
3437	NYSE	GPC	Fri, Jan 13, 2006	43.88	44.54	43.88	44.39
3436	NYSE	GPC	Thu, Jan 12, 2006	43.96	44.00	43.60	43.82
3435	NYSE	GPC	Wed, Jan 11, 2006	43.95	44.08	43.67	44.08
3434	NYSE	GPC	Tue, Jan 10, 2006	44.20	44.24	43.87	44.11
3433	NYSE	GPC	Mon, Jan 9, 2006	44.19	44.40	44.08	44.35
3432	NYSE	GPC	Fri, Jan 6, 2006	44.43	44.56	44.16	44.35
3431	NYSE	GPC	Thu, Jan 5, 2006	44.37	44.44	44.09	44.36
3430	NYSE	GPC	Wed, Jan 4, 2006	44.30	44.46	43.95	44.26
3429	NYSE	GPC	Tue, Jan 3, 2006	44.06	44.25	43.78	44.21
3428	NYSE	GPC	Fri, Dec 30, 2005	44.00	44.04	43.75	43.92
3427	NYSE	GPC	Thu, Dec 29, 2005	44.15	44.50	44.04	44.13
3426	NYSE	GPC	Wed, Dec 28, 2005	43.85	44.22	43.72	44.07
3425	NYSE	GPC	Tue, Dec 27, 2005	44.15	44.46	43.75	43.78
3424	NYSE	GPC	Fri, Dec 23, 2005	44.10	44.34	43.93	44.02
3423	NYSE	GPC	Thu, Dec 22, 2005	43.77	44.03	43.52	44.03
3422	NYSE	GPC	Wed, Dec 21, 2005	43.60	44.02	43.58	43.70
3421	NYSE	GPC	Tue, Dec 20, 2005	43.70	43.76	43.48	43.55
3420	NYSE	GPC	Mon, Dec 19, 2005	43.81	43.99	43.40	43.68
3419	NYSE	GPC	Fri, Dec 16, 2005	43.85	44.25	43.72	43.82
3418	NYSE	GPC	Thu, Dec 15, 2005	44.06	44.14	43.60	43.70
3417	NYSE	GPC	Wed, Dec 14, 2005	43.75	44.28	43.65	43.97
3416	NYSE	GPC	Tue, Dec 13, 2005	43.59	43.98	43.50	43.80
3415	NYSE	GPC	Mon, Dec 12, 2005	43.92	44.00	43.58	43.59
3414	NYSE	GPC	Fri, Dec 9, 2005	43.72	44.02	43.54	43.75
3413	NYSE	GPC	Thu, Dec 8, 2005	43.68	43.92	43.37	43.62
3412	NYSE	GPC	Wed, Dec 7, 2005	43.81	43.87	43.37	43.69
3411	NYSE	GPC	Tue, Dec 6, 2005	44.30	44.44	43.97	44.00
3410	NYSE	GPC	Mon, Dec 5, 2005	44.52	44.61	43.92	44.13
3409	NYSE	GPC	Fri, Dec 2, 2005	44.35	44.58	44.25	44.47
3408	NYSE	GPC	Thu, Dec 1, 2005	44.42	44.65	44.27	44.51
3407	NYSE	GPC	Wed, Nov 30, 2005	44.55	44.55	44.21	44.31
3406	NYSE	GPC	Tue, Nov 29, 2005	44.65	44.94	44.41	44.45
3405	NYSE	GPC	Mon, Nov 28, 2005	44.60	44.76	44.25	44.34
3404	NYSE	GPC	Fri, Nov 25, 2005	44.84	44.85	44.45	44.52
3403	NYSE	GPC	Wed, Nov 23, 2005	44.90	44.95	44.58	44.64
3402	NYSE	GPC	Tue, Nov 22, 2005	44.83	45.17	44.70	45.01
3401	NYSE	GPC	Mon, Nov 21, 2005	44.74	44.93	44.31	44.69
3400	NYSE	GPC	Fri, Nov 18, 2005	44.79	44.80	44.23	44.71
3399	NYSE	GPC	Thu, Nov 17, 2005	44.35	44.54	44.01	44.52
3398	NYSE	GPC	Wed, Nov 16, 2005	44.37	44.51	44.12	44.30
3397	NYSE	GPC	Tue, Nov 15, 2005	44.72	44.90	44.28	44.35
3396	NYSE	GPC	Mon, Nov 14, 2005	45.26	45.26	44.68	44.77
3395	NYSE	GPC	Fri, Nov 11, 2005	45.50	45.70	44.96	45.26
3394	NYSE	GPC	Thu, Nov 10, 2005	44.70	45.56	44.07	45.49
3393	NYSE	GPC	Wed, Nov 9, 2005	44.51	44.88	44.16	44.70
3392	NYSE	GPC	Tue, Nov 8, 2005	44.80	44.82	44.44	44.58
3391	NYSE	GPC	Mon, Nov 7, 2005	44.51	44.94	44.42	44.94
3390	NYSE	GPC	Fri, Nov 4, 2005	44.77	45.00	44.32	44.50
3389	NYSE	GPC	Thu, Nov 3, 2005	44.93	45.10	44.50	44.65
3388	NYSE	GPC	Wed, Nov 2, 2005	44.49	45.00	44.29	44.68
3387	NYSE	GPC	Tue, Nov 1, 2005	44.00	44.82	43.96	44.52
3386	NYSE	GPC	Mon, Oct 31, 2005	43.49	44.43	43.45	44.37
3385	NYSE	GPC	Fri, Oct 28, 2005	42.78	43.48	42.69	43.48
3384	NYSE	GPC	Thu, Oct 27, 2005	42.93	43.00	42.31	42.39
3383	NYSE	GPC	Wed, Oct 26, 2005	43.07	43.49	42.86	42.94
3382	NYSE	GPC	Tue, Oct 25, 2005	43.35	43.68	42.85	43.17
3381	NYSE	GPC	Mon, Oct 24, 2005	42.80	43.72	42.78	43.52
3380	NYSE	GPC	Fri, Oct 21, 2005	42.31	42.64	41.81	42.60
3379	NYSE	GPC	Thu, Oct 20, 2005	42.39	43.20	42.11	42.25
3378	NYSE	GPC	Wed, Oct 19, 2005	41.70	42.30	41.57	42.30
3377	NYSE	GPC	Tue, Oct 18, 2005	42.30	42.70	41.92	41.94
3376	NYSE	GPC	Mon, Oct 17, 2005	42.03	42.10	41.51	41.80
3375	NYSE	GPC	Fri, Oct 14, 2005	42.05	42.27	41.67	41.97
3374	NYSE	GPC	Thu, Oct 13, 2005	41.63	42.06	41.55	41.88
3373	NYSE	GPC	Wed, Oct 12, 2005	41.60	41.97	41.40	41.83
3372	NYSE	GPC	Tue, Oct 11, 2005	41.80	42.15	41.63	41.85
3371	NYSE	GPC	Mon, Oct 10, 2005	42.06	42.06	41.48	41.79
3370	NYSE	GPC	Fri, Oct 7, 2005	42.00	42.19	41.81	42.16
3369	NYSE	GPC	Thu, Oct 6, 2005	42.10	42.47	41.52	41.98
3368	NYSE	GPC	Wed, Oct 5, 2005	43.03	43.25	42.09	42.10
3367	NYSE	GPC	Tue, Oct 4, 2005	43.25	43.55	42.78	42.82
3366	NYSE	GPC	Mon, Oct 3, 2005	43.35	43.65	42.85	43.00
3365	NYSE	GPC	Fri, Sep 30, 2005	42.59	43.01	42.28	42.90
3364	NYSE	GPC	Thu, Sep 29, 2005	42.60	42.82	42.30	42.72
3363	NYSE	GPC	Wed, Sep 28, 2005	43.20	43.54	42.50	42.68
3362	NYSE	GPC	Tue, Sep 27, 2005	43.03	43.23	42.45	42.95
3361	NYSE	GPC	Mon, Sep 26, 2005	43.18	43.30	42.48	42.82
3360	NYSE	GPC	Fri, Sep 23, 2005	42.96	43.35	42.95	43.04
3359	NYSE	GPC	Thu, Sep 22, 2005	42.75	43.25	42.70	43.04
3358	NYSE	GPC	Wed, Sep 21, 2005	43.30	43.40	42.85	42.98
3357	NYSE	GPC	Tue, Sep 20, 2005	44.42	44.80	43.50	43.69
3356	NYSE	GPC	Mon, Sep 19, 2005	45.20	45.20	44.20	44.30
3355	NYSE	GPC	Fri, Sep 16, 2005	45.50	45.88	45.09	45.21
3354	NYSE	GPC	Thu, Sep 15, 2005	45.40	45.59	45.11	45.35
3353	NYSE	GPC	Wed, Sep 14, 2005	45.83	45.98	45.13	45.30
3352	NYSE	GPC	Tue, Sep 13, 2005	45.94	46.24	45.68	45.78
3351	NYSE	GPC	Mon, Sep 12, 2005	45.45	45.95	45.33	45.88
3350	NYSE	GPC	Fri, Sep 9, 2005	45.38	45.69	45.09	45.62
3349	NYSE	GPC	Thu, Sep 8, 2005	45.34	45.57	45.13	45.23
3348	NYSE	GPC	Wed, Sep 7, 2005	45.76	45.83	45.36	45.49
3347	NYSE	GPC	Tue, Sep 6, 2005	45.29	46.20	45.16	46.18
3346	NYSE	GPC	Fri, Sep 2, 2005	45.50	45.75	45.07	45.12
3345	NYSE	GPC	Thu, Sep 1, 2005	45.85	45.85	45.18	45.45
3344	NYSE	GPC	Wed, Aug 31, 2005	44.80	45.82	44.55	45.82
3343	NYSE	GPC	Tue, Aug 30, 2005	44.85	44.95	44.28	44.67
3342	NYSE	GPC	Mon, Aug 29, 2005	44.40	45.20	44.17	45.06
3341	NYSE	GPC	Fri, Aug 26, 2005	44.74	44.81	44.36	44.51
3340	NYSE	GPC	Thu, Aug 25, 2005	44.42	45.10	44.41	44.94
3339	NYSE	GPC	Wed, Aug 24, 2005	44.60	45.00	44.26	44.35
3338	NYSE	GPC	Tue, Aug 23, 2005	44.82	45.11	44.56	44.66
3337	NYSE	GPC	Mon, Aug 22, 2005	44.81	44.96	44.41	44.76
3336	NYSE	GPC	Fri, Aug 19, 2005	44.54	44.74	44.41	44.56
3335	NYSE	GPC	Thu, Aug 18, 2005	44.54	44.72	44.23	44.52
3334	NYSE	GPC	Wed, Aug 17, 2005	44.43	44.88	44.23	44.62
3333	NYSE	GPC	Tue, Aug 16, 2005	45.18	45.27	44.56	44.56
3332	NYSE	GPC	Mon, Aug 15, 2005	45.01	45.40	44.82	45.33
3331	NYSE	GPC	Fri, Aug 12, 2005	45.63	45.63	45.07	45.20
3330	NYSE	GPC	Thu, Aug 11, 2005	45.46	45.75	45.22	45.69
3329	NYSE	GPC	Wed, Aug 10, 2005	45.84	46.27	45.40	45.59
3328	NYSE	GPC	Tue, Aug 9, 2005	45.56	45.81	45.45	45.73
3327	NYSE	GPC	Mon, Aug 8, 2005	45.55	45.75	45.20	45.39
3326	NYSE	GPC	Fri, Aug 5, 2005	45.87	45.90	45.24	45.47
3325	NYSE	GPC	Thu, Aug 4, 2005	46.31	46.31	45.96	45.97
3324	NYSE	GPC	Wed, Aug 3, 2005	46.35	46.64	46.06	46.48
3323	NYSE	GPC	Tue, Aug 2, 2005	46.23	46.59	46.10	46.50
3322	NYSE	GPC	Mon, Aug 1, 2005	45.84	46.32	45.84	46.20
3321	NYSE	GPC	Fri, Jul 29, 2005	46.00	46.22	45.79	45.79
3320	NYSE	GPC	Thu, Jul 28, 2005	45.96	46.24	45.63	46.08
3319	NYSE	GPC	Wed, Jul 27, 2005	46.29	46.38	45.66	45.95
3318	NYSE	GPC	Tue, Jul 26, 2005	45.85	46.40	45.77	46.23
3317	NYSE	GPC	Mon, Jul 25, 2005	45.56	46.30	45.56	45.65
3316	NYSE	GPC	Fri, Jul 22, 2005	45.26	46.00	45.26	45.76
3315	NYSE	GPC	Thu, Jul 21, 2005	45.20	45.48	44.81	45.26
3314	NYSE	GPC	Wed, Jul 20, 2005	44.70	45.61	44.70	45.20
3313	NYSE	GPC	Tue, Jul 19, 2005	42.70	44.09	42.52	44.05
3312	NYSE	GPC	Mon, Jul 18, 2005	42.80	43.20	42.60	42.60
3311	NYSE	GPC	Fri, Jul 15, 2005	42.45	42.78	42.44	42.71
3310	NYSE	GPC	Thu, Jul 14, 2005	42.85	42.90	42.41	42.51
3309	NYSE	GPC	Wed, Jul 13, 2005	42.08	42.47	42.08	42.40
3308	NYSE	GPC	Tue, Jul 12, 2005	42.22	42.22	41.78	42.10
3307	NYSE	GPC	Mon, Jul 11, 2005	42.33	42.49	42.09	42.25
3306	NYSE	GPC	Fri, Jul 8, 2005	41.44	42.19	41.25	42.08
3305	NYSE	GPC	Thu, Jul 7, 2005	41.00	41.50	40.75	41.49
3304	NYSE	GPC	Wed, Jul 6, 2005	41.47	41.63	41.03	41.17
3303	NYSE	GPC	Tue, Jul 5, 2005	41.21	41.74	41.11	41.49
3302	NYSE	GPC	Fri, Jul 1, 2005	41.15	41.53	41.02	41.46
3301	NYSE	GPC	Thu, Jun 30, 2005	41.56	41.72	41.09	41.09
3300	NYSE	GPC	Wed, Jun 29, 2005	41.54	41.68	41.36	41.55
3299	NYSE	GPC	Tue, Jun 28, 2005	41.22	41.65	40.98	41.48
3298	NYSE	GPC	Mon, Jun 27, 2005	41.22	41.27	40.81	40.98
3297	NYSE	GPC	Fri, Jun 24, 2005	41.80	41.95	41.06	41.25
3296	NYSE	GPC	Thu, Jun 23, 2005	42.65	42.77	41.90	41.90
3295	NYSE	GPC	Wed, Jun 22, 2005	42.87	43.15	42.71	42.76
3294	NYSE	GPC	Tue, Jun 21, 2005	42.85	42.96	42.53	42.80
3293	NYSE	GPC	Mon, Jun 20, 2005	42.76	43.00	42.58	42.90
3292	NYSE	GPC	Fri, Jun 17, 2005	43.00	43.00	42.67	42.96
3291	NYSE	GPC	Thu, Jun 16, 2005	43.05	43.31	42.72	42.98
3290	NYSE	GPC	Wed, Jun 15, 2005	43.35	43.37	42.60	43.17
3289	NYSE	GPC	Tue, Jun 14, 2005	42.62	43.25	42.60	43.25
3288	NYSE	GPC	Mon, Jun 13, 2005	42.30	43.05	42.30	42.67
3287	NYSE	GPC	Fri, Jun 10, 2005	42.40	42.69	42.29	42.45
3286	NYSE	GPC	Thu, Jun 9, 2005	42.17	42.48	41.95	42.35
3285	NYSE	GPC	Wed, Jun 8, 2005	42.60	42.62	42.15	42.27
3284	NYSE	GPC	Tue, Jun 7, 2005	42.67	43.10	42.62	42.78
3283	NYSE	GPC	Mon, Jun 6, 2005	42.60	42.65	42.20	42.58
3282	NYSE	GPC	Fri, Jun 3, 2005	42.65	42.80	42.40	42.54
3281	NYSE	GPC	Thu, Jun 2, 2005	42.96	43.02	42.70	42.85
3280	NYSE	GPC	Wed, Jun 1, 2005	42.87	43.15	42.70	43.10
3279	NYSE	GPC	Tue, May 31, 2005	43.22	43.30	42.96	42.96
3278	NYSE	GPC	Fri, May 27, 2005	43.17	43.34	43.17	43.30
3277	NYSE	GPC	Thu, May 26, 2005	43.22	43.29	43.02	43.20
3276	NYSE	GPC	Wed, May 25, 2005	43.40	43.55	42.84	43.14
3275	NYSE	GPC	Tue, May 24, 2005	43.59	43.65	43.35	43.56
3274	NYSE	GPC	Mon, May 23, 2005	43.19	43.68	43.06	43.59
3273	NYSE	GPC	Fri, May 20, 2005	43.09	43.15	42.83	43.08
3272	NYSE	GPC	Thu, May 19, 2005	43.34	43.34	42.79	43.09
3271	NYSE	GPC	Wed, May 18, 2005	42.80	43.33	42.67	43.21
3270	NYSE	GPC	Tue, May 17, 2005	42.45	42.66	42.17	42.63
3269	NYSE	GPC	Mon, May 16, 2005	42.02	42.63	42.02	42.61
3268	NYSE	GPC	Fri, May 13, 2005	42.40	42.45	41.78	42.05
3267	NYSE	GPC	Thu, May 12, 2005	42.83	43.01	42.28	42.34
3266	NYSE	GPC	Wed, May 11, 2005	42.70	42.88	42.29	42.80
3265	NYSE	GPC	Tue, May 10, 2005	42.65	42.82	42.31	42.63
3264	NYSE	GPC	Mon, May 9, 2005	42.75	42.99	42.61	42.80
3263	NYSE	GPC	Fri, May 6, 2005	43.05	43.15	42.65	42.79
3262	NYSE	GPC	Thu, May 5, 2005	43.24	43.30	42.62	42.91
3261	NYSE	GPC	Wed, May 4, 2005	42.92	43.23	42.84	43.20
3260	NYSE	GPC	Tue, May 3, 2005	42.79	43.16	42.65	42.78
3259	NYSE	GPC	Mon, May 2, 2005	42.85	43.00	42.51	42.80
3258	NYSE	GPC	Fri, Apr 29, 2005	42.55	42.95	42.16	42.90
3257	NYSE	GPC	Thu, Apr 28, 2005	42.96	42.96	42.42	42.45
3256	NYSE	GPC	Wed, Apr 27, 2005	42.68	43.15	42.35	42.95
3255	NYSE	GPC	Tue, Apr 26, 2005	43.08	43.40	42.83	42.83
3254	NYSE	GPC	Mon, Apr 25, 2005	43.16	43.35	42.90	43.18
3253	NYSE	GPC	Fri, Apr 22, 2005	43.60	43.61	42.75	43.16
3252	NYSE	GPC	Thu, Apr 21, 2005	42.90	43.61	42.90	43.60
3251	NYSE	GPC	Wed, Apr 20, 2005	43.10	43.33	42.62	42.74
3250	NYSE	GPC	Tue, Apr 19, 2005	43.26	43.28	42.95	43.20
3249	NYSE	GPC	Mon, Apr 18, 2005	42.50	43.35	42.45	43.29
3248	NYSE	GPC	Fri, Apr 15, 2005	43.45	43.45	42.45	42.76
3247	NYSE	GPC	Thu, Apr 14, 2005	43.85	43.90	43.45	43.57
3246	NYSE	GPC	Wed, Apr 13, 2005	44.45	44.45	43.62	43.89
3245	NYSE	GPC	Tue, Apr 12, 2005	44.02	44.50	43.57	44.45
3244	NYSE	GPC	Mon, Apr 11, 2005	44.00	44.10	43.85	44.02
3243	NYSE	GPC	Fri, Apr 8, 2005	44.05	44.25	43.80	44.05
3242	NYSE	GPC	Thu, Apr 7, 2005	43.93	44.06	43.66	44.04
3241	NYSE	GPC	Wed, Apr 6, 2005	43.85	44.00	43.75	43.89
3240	NYSE	GPC	Tue, Apr 5, 2005	43.52	43.85	43.45	43.77
3239	NYSE	GPC	Mon, Apr 4, 2005	43.58	43.58	43.09	43.42
3238	NYSE	GPC	Fri, Apr 1, 2005	43.60	43.96	43.32	43.48
3237	NYSE	GPC	Thu, Mar 31, 2005	43.04	43.58	42.71	43.49
3236	NYSE	GPC	Wed, Mar 30, 2005	42.45	43.09	42.45	43.09
3235	NYSE	GPC	Tue, Mar 29, 2005	42.01	42.45	41.99	42.35
3234	NYSE	GPC	Mon, Mar 28, 2005	42.48	42.60	41.77	42.01
3233	NYSE	GPC	Thu, Mar 24, 2005	42.19	42.81	42.00	42.47
3232	NYSE	GPC	Wed, Mar 23, 2005	42.11	42.35	41.98	42.25
3231	NYSE	GPC	Tue, Mar 22, 2005	42.17	42.80	42.05	42.10
3230	NYSE	GPC	Mon, Mar 21, 2005	42.16	42.36	41.95	42.24
3229	NYSE	GPC	Fri, Mar 18, 2005	43.17	43.25	41.91	42.39
3228	NYSE	GPC	Thu, Mar 17, 2005	43.48	43.52	42.99	43.27
3227	NYSE	GPC	Wed, Mar 16, 2005	43.43	43.44	43.05	43.28
3226	NYSE	GPC	Tue, Mar 15, 2005	43.90	43.96	43.59	43.68
3225	NYSE	GPC	Mon, Mar 14, 2005	43.27	43.97	43.27	43.93
3224	NYSE	GPC	Fri, Mar 11, 2005	43.75	43.75	43.25	43.42
3223	NYSE	GPC	Thu, Mar 10, 2005	43.25	43.70	43.14	43.70
3222	NYSE	GPC	Wed, Mar 9, 2005	43.47	43.48	43.02	43.19
3221	NYSE	GPC	Tue, Mar 8, 2005	43.80	43.94	43.62	43.80
3220	NYSE	GPC	Mon, Mar 7, 2005	43.74	43.78	43.38	43.77
3219	NYSE	GPC	Fri, Mar 4, 2005	43.81	43.89	43.60	43.89
3218	NYSE	GPC	Thu, Mar 3, 2005	43.60	43.91	43.43	43.83
3217	NYSE	GPC	Wed, Mar 2, 2005	43.10	43.77	42.90	43.68
3216	NYSE	GPC	Tue, Mar 1, 2005	43.28	43.59	43.24	43.48
3215	NYSE	GPC	Mon, Feb 28, 2005	42.91	43.42	42.75	43.28
3214	NYSE	GPC	Fri, Feb 25, 2005	44.10	44.14	42.51	42.91
3213	NYSE	GPC	Thu, Feb 24, 2005	43.95	44.50	43.70	44.50
3212	NYSE	GPC	Wed, Feb 23, 2005	43.19	44.09	43.10	44.05
3211	NYSE	GPC	Tue, Feb 22, 2005	44.27	44.36	42.90	42.99
3210	NYSE	GPC	Fri, Feb 18, 2005	44.15	44.50	44.02	44.26
3209	NYSE	GPC	Thu, Feb 17, 2005	44.26	44.50	43.52	44.13
3208	NYSE	GPC	Wed, Feb 16, 2005	43.91	44.12	43.61	44.12
3207	NYSE	GPC	Tue, Feb 15, 2005	43.90	44.00	43.78	43.91
3206	NYSE	GPC	Mon, Feb 14, 2005	43.75	44.00	43.74	43.94
3205	NYSE	GPC	Fri, Feb 11, 2005	44.20	44.21	43.65	43.65
3204	NYSE	GPC	Thu, Feb 10, 2005	44.13	44.24	43.94	44.08
3203	NYSE	GPC	Wed, Feb 9, 2005	44.55	44.58	44.07	44.13
3202	NYSE	GPC	Tue, Feb 8, 2005	44.41	44.75	44.35	44.70
3201	NYSE	GPC	Mon, Feb 7, 2005	44.43	44.77	44.35	44.56
3200	NYSE	GPC	Fri, Feb 4, 2005	43.88	44.63	43.75	44.63
3199	NYSE	GPC	Thu, Feb 3, 2005	43.28	43.83	43.08	43.83
3198	NYSE	GPC	Wed, Feb 2, 2005	42.75	43.43	42.74	43.43
3197	NYSE	GPC	Tue, Feb 1, 2005	42.43	42.87	42.36	42.70
3196	NYSE	GPC	Mon, Jan 31, 2005	42.20	42.44	41.94	42.33
3195	NYSE	GPC	Fri, Jan 28, 2005	42.07	42.14	41.65	42.09
3194	NYSE	GPC	Thu, Jan 27, 2005	42.32	42.45	41.76	42.07
3193	NYSE	GPC	Wed, Jan 26, 2005	42.28	42.51	42.20	42.39
3192	NYSE	GPC	Tue, Jan 25, 2005	42.11	42.30	42.05	42.20
3191	NYSE	GPC	Mon, Jan 24, 2005	42.34	42.46	41.97	42.11
3190	NYSE	GPC	Fri, Jan 21, 2005	42.56	42.79	42.22	42.34
3189	NYSE	GPC	Thu, Jan 20, 2005	42.64	42.64	42.26	42.56
3188	NYSE	GPC	Wed, Jan 19, 2005	43.13	43.13	42.67	42.74
3187	NYSE	GPC	Tue, Jan 18, 2005	43.00	43.38	42.30	43.34
3186	NYSE	GPC	Fri, Jan 14, 2005	42.45	43.13	42.45	43.00
3185	NYSE	GPC	Thu, Jan 13, 2005	42.70	42.87	42.34	42.44
3184	NYSE	GPC	Wed, Jan 12, 2005	42.75	42.94	42.30	42.88
3183	NYSE	GPC	Tue, Jan 11, 2005	42.96	42.96	42.64	42.74
3182	NYSE	GPC	Mon, Jan 10, 2005	42.60	43.08	42.23	42.96
3181	NYSE	GPC	Fri, Jan 7, 2005	42.99	42.99	42.40	42.55
3180	NYSE	GPC	Thu, Jan 6, 2005	42.63	43.00	42.50	42.84
3179	NYSE	GPC	Wed, Jan 5, 2005	43.37	43.37	42.65	42.74
3178	NYSE	GPC	Tue, Jan 4, 2005	43.92	43.92	42.89	43.22
3177	NYSE	GPC	Mon, Jan 3, 2005	43.98	44.29	43.55	43.62
3176	NYSE	GPC	Fri, Dec 31, 2004	44.00	44.32	43.85	44.06
3175	NYSE	GPC	Thu, Dec 30, 2004	43.95	44.11	43.80	44.06
3174	NYSE	GPC	Wed, Dec 29, 2004	43.77	43.95	43.74	43.89
3173	NYSE	GPC	Tue, Dec 28, 2004	43.40	43.99	43.11	43.97
3172	NYSE	GPC	Mon, Dec 27, 2004	43.87	43.87	43.33	43.43
3171	NYSE	GPC	Thu, Dec 23, 2004	43.56	43.90	43.50	43.82
3170	NYSE	GPC	Wed, Dec 22, 2004	43.35	43.87	43.32	43.64
3169	NYSE	GPC	Tue, Dec 21, 2004	42.89	43.42	42.61	43.34
3168	NYSE	GPC	Mon, Dec 20, 2004	42.65	43.17	42.55	43.00
3167	NYSE	GPC	Fri, Dec 17, 2004	42.75	43.04	42.10	42.54
3166	NYSE	GPC	Thu, Dec 16, 2004	43.46	43.65	43.03	43.05
3165	NYSE	GPC	Wed, Dec 15, 2004	43.00	43.60	42.95	43.45
3164	NYSE	GPC	Tue, Dec 14, 2004	42.58	43.35	42.50	43.15
3163	NYSE	GPC	Mon, Dec 13, 2004	42.25	42.78	42.03	42.78
3162	NYSE	GPC	Fri, Dec 10, 2004	42.82	42.82	41.80	42.16
3161	NYSE	GPC	Thu, Dec 9, 2004	42.76	42.81	41.92	42.06
3160	NYSE	GPC	Wed, Dec 8, 2004	42.82	42.82	42.33	42.80
3159	NYSE	GPC	Tue, Dec 7, 2004	43.50	43.57	43.01	43.12
3158	NYSE	GPC	Mon, Dec 6, 2004	44.00	44.00	43.38	43.49
3157	NYSE	GPC	Fri, Dec 3, 2004	43.99	44.17	43.71	43.99
3156	NYSE	GPC	Thu, Dec 2, 2004	43.93	43.99	43.77	43.99
3155	NYSE	GPC	Wed, Dec 1, 2004	43.33	43.96	43.25	43.93
3154	NYSE	GPC	Tue, Nov 30, 2004	43.49	43.52	43.05	43.41
3153	NYSE	GPC	Mon, Nov 29, 2004	43.21	43.71	42.86	43.49
3152	NYSE	GPC	Fri, Nov 26, 2004	43.00	43.34	43.00	43.20
3151	NYSE	GPC	Wed, Nov 24, 2004	42.90	43.04	42.65	42.99
3150	NYSE	GPC	Tue, Nov 23, 2004	42.70	43.50	42.66	42.90
3149	NYSE	GPC	Mon, Nov 22, 2004	42.50	42.86	42.34	42.70
3148	NYSE	GPC	Fri, Nov 19, 2004	43.83	43.96	42.76	42.82
3147	NYSE	GPC	Thu, Nov 18, 2004	43.27	43.88	43.25	43.82
3146	NYSE	GPC	Wed, Nov 17, 2004	42.96	43.62	42.96	43.42
3145	NYSE	GPC	Tue, Nov 16, 2004	42.78	42.99	42.51	42.85
3144	NYSE	GPC	Mon, Nov 15, 2004	42.20	42.82	41.80	42.78
3143	NYSE	GPC	Fri, Nov 12, 2004	42.62	43.08	42.38	43.08
3142	NYSE	GPC	Thu, Nov 11, 2004	42.40	42.82	42.05	42.79
3141	NYSE	GPC	Wed, Nov 10, 2004	42.27	42.39	41.94	42.22
3140	NYSE	GPC	Tue, Nov 9, 2004	41.95	42.31	41.91	42.27
3139	NYSE	GPC	Mon, Nov 8, 2004	42.00	42.40	41.87	41.89
3138	NYSE	GPC	Fri, Nov 5, 2004	42.00	42.50	41.86	42.17
3137	NYSE	GPC	Thu, Nov 4, 2004	40.80	41.92	40.60	41.92
3136	NYSE	GPC	Wed, Nov 3, 2004	40.30	41.02	40.30	40.79
3135	NYSE	GPC	Tue, Nov 2, 2004	40.10	40.59	39.94	40.30
3134	NYSE	GPC	Mon, Nov 1, 2004	39.89	40.04	39.54	39.90
3133	NYSE	GPC	Fri, Oct 29, 2004	39.90	40.00	39.51	39.89
3132	NYSE	GPC	Thu, Oct 28, 2004	39.49	39.94	39.35	39.78
3131	NYSE	GPC	Wed, Oct 27, 2004	38.60	39.49	38.51	39.46
3130	NYSE	GPC	Tue, Oct 26, 2004	38.55	38.85	38.35	38.70
3129	NYSE	GPC	Mon, Oct 25, 2004	38.45	38.68	38.09	38.60
3128	NYSE	GPC	Fri, Oct 22, 2004	39.10	39.12	38.24	38.40
3127	NYSE	GPC	Thu, Oct 21, 2004	39.15	39.15	38.56	38.93
3126	NYSE	GPC	Wed, Oct 20, 2004	39.27	39.30	38.90	38.99
3125	NYSE	GPC	Tue, Oct 19, 2004	40.00	40.05	39.14	39.31
3124	NYSE	GPC	Mon, Oct 18, 2004	39.80	40.08	39.50	39.96
3123	NYSE	GPC	Fri, Oct 15, 2004	37.25	40.08	37.23	39.80
3122	NYSE	GPC	Thu, Oct 14, 2004	38.00	38.01	36.51	36.71
3121	NYSE	GPC	Wed, Oct 13, 2004	38.10	38.24	37.41	38.11
3120	NYSE	GPC	Tue, Oct 12, 2004	38.80	38.80	37.94	38.07
3119	NYSE	GPC	Mon, Oct 11, 2004	38.84	38.99	38.65	38.89
3118	NYSE	GPC	Fri, Oct 8, 2004	38.79	38.84	38.53	38.62
3117	NYSE	GPC	Thu, Oct 7, 2004	39.00	39.15	38.69	38.70
3116	NYSE	GPC	Wed, Oct 6, 2004	38.97	39.14	38.79	39.13
3115	NYSE	GPC	Tue, Oct 5, 2004	39.04	39.11	38.66	38.95
3114	NYSE	GPC	Mon, Oct 4, 2004	39.39	39.49	38.95	39.04
3113	NYSE	GPC	Fri, Oct 1, 2004	38.38	39.10	38.25	39.09
3112	NYSE	GPC	Thu, Sep 30, 2004	37.70	38.42	37.59	38.38
3111	NYSE	GPC	Wed, Sep 29, 2004	37.51	37.77	37.43	37.67
3110	NYSE	GPC	Tue, Sep 28, 2004	37.15	37.54	37.08	37.50
3109	NYSE	GPC	Mon, Sep 27, 2004	37.44	37.44	36.85	37.21
3108	NYSE	GPC	Fri, Sep 24, 2004	37.35	37.70	37.35	37.44
3107	NYSE	GPC	Thu, Sep 23, 2004	37.45	37.59	37.41	37.42
3106	NYSE	GPC	Wed, Sep 22, 2004	37.92	37.92	37.45	37.55
3105	NYSE	GPC	Tue, Sep 21, 2004	37.95	38.05	37.86	37.99
3104	NYSE	GPC	Mon, Sep 20, 2004	38.03	38.10	37.80	37.90
3103	NYSE	GPC	Fri, Sep 17, 2004	37.99	38.14	37.88	38.03
3102	NYSE	GPC	Thu, Sep 16, 2004	37.58	38.00	37.58	37.89
3101	NYSE	GPC	Wed, Sep 15, 2004	37.55	37.60	37.23	37.50
3100	NYSE	GPC	Tue, Sep 14, 2004	37.90	37.90	37.41	37.52
3099	NYSE	GPC	Mon, Sep 13, 2004	37.30	37.81	37.20	37.75
3098	NYSE	GPC	Fri, Sep 10, 2004	37.60	37.60	37.22	37.31
3097	NYSE	GPC	Thu, Sep 9, 2004	37.86	38.05	37.62	37.69
3096	NYSE	GPC	Wed, Sep 8, 2004	37.95	38.00	37.71	37.92
3095	NYSE	GPC	Tue, Sep 7, 2004	38.10	38.40	37.95	38.10
3094	NYSE	GPC	Fri, Sep 3, 2004	38.05	38.20	37.90	37.99
3093	NYSE	GPC	Thu, Sep 2, 2004	37.93	38.14	37.90	37.97
3092	NYSE	GPC	Wed, Sep 1, 2004	38.00	38.20	37.76	37.89
3091	NYSE	GPC	Tue, Aug 31, 2004	38.01	38.25	37.84	37.91
3090	NYSE	GPC	Mon, Aug 30, 2004	38.20	38.24	37.91	37.98
3089	NYSE	GPC	Fri, Aug 27, 2004	38.26	38.43	38.04	38.14
3088	NYSE	GPC	Thu, Aug 26, 2004	38.22	38.47	38.12	38.13
3087	NYSE	GPC	Wed, Aug 25, 2004	38.00	38.55	37.92	38.40
3086	NYSE	GPC	Tue, Aug 24, 2004	38.05	38.20	38.00	38.10
3085	NYSE	GPC	Mon, Aug 23, 2004	38.12	38.38	37.93	38.00
3084	NYSE	GPC	Fri, Aug 20, 2004	37.68	38.30	37.41	38.09
3083	NYSE	GPC	Thu, Aug 19, 2004	37.90	37.95	37.42	37.68
3082	NYSE	GPC	Wed, Aug 18, 2004	37.94	38.11	37.00	38.00
3081	NYSE	GPC	Tue, Aug 17, 2004	37.60	38.12	37.60	37.95
3080	NYSE	GPC	Mon, Aug 16, 2004	36.91	37.50	36.88	37.49
3079	NYSE	GPC	Fri, Aug 13, 2004	37.16	37.17	36.55	36.81
3078	NYSE	GPC	Thu, Aug 12, 2004	37.20	37.20	36.80	37.19
3077	NYSE	GPC	Wed, Aug 11, 2004	37.10	37.32	36.52	37.32
3076	NYSE	GPC	Tue, Aug 10, 2004	36.80	37.24	36.70	37.18
3075	NYSE	GPC	Mon, Aug 9, 2004	36.38	36.84	36.38	36.62
3074	NYSE	GPC	Fri, Aug 6, 2004	36.70	37.02	36.10	36.28
3073	NYSE	GPC	Thu, Aug 5, 2004	38.06	38.06	37.01	37.06
3072	NYSE	GPC	Wed, Aug 4, 2004	37.79	37.90	37.28	37.66
3071	NYSE	GPC	Tue, Aug 3, 2004	38.35	38.42	37.59	37.80
3070	NYSE	GPC	Mon, Aug 2, 2004	37.73	38.29	37.49	38.18
3069	NYSE	GPC	Fri, Jul 30, 2004	37.85	37.98	37.48	37.73
3068	NYSE	GPC	Thu, Jul 29, 2004	37.83	37.99	37.53	37.80
3067	NYSE	GPC	Wed, Jul 28, 2004	37.44	37.74	37.05	37.68
3066	NYSE	GPC	Tue, Jul 27, 2004	37.40	37.48	37.18	37.39
3065	NYSE	GPC	Mon, Jul 26, 2004	37.45	37.79	37.14	37.27
3064	NYSE	GPC	Fri, Jul 23, 2004	37.34	37.65	37.08	37.51
3063	NYSE	GPC	Thu, Jul 22, 2004	37.40	37.65	37.06	37.32
3062	NYSE	GPC	Wed, Jul 21, 2004	38.15	38.37	37.42	37.42
3061	NYSE	GPC	Tue, Jul 20, 2004	37.60	37.89	37.36	37.76
3060	NYSE	GPC	Mon, Jul 19, 2004	37.65	37.84	37.40	37.50
3059	NYSE	GPC	Fri, Jul 16, 2004	38.15	38.24	37.39	37.49
3058	NYSE	GPC	Thu, Jul 15, 2004	37.80	38.35	37.80	37.90
3057	NYSE	GPC	Wed, Jul 14, 2004	37.82	38.15	37.70	37.85
3056	NYSE	GPC	Tue, Jul 13, 2004	37.90	38.05	37.76	37.82
3055	NYSE	GPC	Mon, Jul 12, 2004	37.70	37.93	37.59	37.80
3054	NYSE	GPC	Fri, Jul 9, 2004	37.39	37.92	37.10	37.92
3053	NYSE	GPC	Thu, Jul 8, 2004	37.87	37.87	37.38	37.39
3052	NYSE	GPC	Wed, Jul 7, 2004	38.00	38.20	37.81	37.87
3051	NYSE	GPC	Tue, Jul 6, 2004	38.25	38.26	37.84	37.96
3050	NYSE	GPC	Fri, Jul 2, 2004	39.41	39.41	38.63	38.67
3049	NYSE	GPC	Thu, Jul 1, 2004	39.58	39.94	39.13	39.41
3048	NYSE	GPC	Wed, Jun 30, 2004	39.72	39.80	39.25	39.68
3047	NYSE	GPC	Tue, Jun 29, 2004	39.86	40.09	39.68	39.71
3046	NYSE	GPC	Mon, Jun 28, 2004	39.75	40.00	39.44	39.95
3045	NYSE	GPC	Fri, Jun 25, 2004	39.49	39.82	39.39	39.70
3044	NYSE	GPC	Thu, Jun 24, 2004	39.59	39.60	39.35	39.39
3043	NYSE	GPC	Wed, Jun 23, 2004	39.32	39.56	39.20	39.55
3042	NYSE	GPC	Tue, Jun 22, 2004	39.20	39.56	39.20	39.32
3041	NYSE	GPC	Mon, Jun 21, 2004	39.48	39.58	39.11	39.33
3040	NYSE	GPC	Fri, Jun 18, 2004	39.20	39.66	39.00	39.52
3039	NYSE	GPC	Thu, Jun 17, 2004	39.20	39.53	39.06	39.30
3038	NYSE	GPC	Wed, Jun 16, 2004	39.44	39.46	39.03	39.37
3037	NYSE	GPC	Tue, Jun 15, 2004	39.00	39.60	38.93	39.34
3036	NYSE	GPC	Mon, Jun 14, 2004	39.22	39.25	38.87	38.90
3035	NYSE	GPC	Thu, Jun 10, 2004	39.50	39.60	39.06	39.22
3034	NYSE	GPC	Wed, Jun 9, 2004	39.80	39.80	39.26	39.32
3033	NYSE	GPC	Tue, Jun 8, 2004	39.94	40.20	39.88	40.18
3032	NYSE	GPC	Mon, Jun 7, 2004	39.50	40.00	39.50	39.95
3031	NYSE	GPC	Fri, Jun 4, 2004	39.59	39.60	39.35	39.46
3030	NYSE	GPC	Thu, Jun 3, 2004	39.40	39.50	39.10	39.25
3029	NYSE	GPC	Wed, Jun 2, 2004	38.25	39.11	38.23	38.90
3028	NYSE	GPC	Tue, Jun 1, 2004	37.74	38.23	37.62	37.91
3027	NYSE	GPC	Fri, May 28, 2004	37.35	37.79	37.30	37.64
3026	NYSE	GPC	Thu, May 27, 2004	37.55	38.20	37.23	37.41
3025	NYSE	GPC	Wed, May 26, 2004	37.03	37.46	36.85	37.44
3024	NYSE	GPC	Tue, May 25, 2004	36.55	37.08	36.05	37.03
3023	NYSE	GPC	Mon, May 24, 2004	36.70	36.94	36.48	36.54
3022	NYSE	GPC	Fri, May 21, 2004	36.60	36.76	36.23	36.57
3021	NYSE	GPC	Thu, May 20, 2004	36.33	36.56	36.11	36.47
3020	NYSE	GPC	Wed, May 19, 2004	36.10	36.60	36.00	36.45
3019	NYSE	GPC	Tue, May 18, 2004	35.92	36.15	35.66	36.06
3018	NYSE	GPC	Mon, May 17, 2004	36.00	36.10	35.60	35.92
3017	NYSE	GPC	Fri, May 14, 2004	35.86	36.38	35.39	36.25
3016	NYSE	GPC	Thu, May 13, 2004	35.92	36.26	35.76	35.96
3015	NYSE	GPC	Wed, May 12, 2004	35.95	36.17	35.41	36.12
3014	NYSE	GPC	Tue, May 11, 2004	35.60	35.97	35.59	35.97
3013	NYSE	GPC	Mon, May 10, 2004	35.61	35.75	35.05	35.71
3012	NYSE	GPC	Fri, May 7, 2004	35.90	36.18	35.54	35.62
3011	NYSE	GPC	Thu, May 6, 2004	35.90	36.26	35.58	36.16
3010	NYSE	GPC	Wed, May 5, 2004	36.05	36.28	35.85	36.04
3009	NYSE	GPC	Tue, May 4, 2004	36.19	36.49	35.90	36.11
3008	NYSE	GPC	Mon, May 3, 2004	35.70	36.12	35.63	36.12
3007	NYSE	GPC	Fri, Apr 30, 2004	35.90	36.04	35.59	35.80
3006	NYSE	GPC	Thu, Apr 29, 2004	36.40	36.50	35.73	35.91
3005	NYSE	GPC	Wed, Apr 28, 2004	36.70	36.75	36.20	36.27
3004	NYSE	GPC	Tue, Apr 27, 2004	36.63	36.88	36.50	36.69
3003	NYSE	GPC	Mon, Apr 26, 2004	36.92	36.95	36.50	36.68
3002	NYSE	GPC	Fri, Apr 23, 2004	36.90	36.90	36.39	36.72
3001	NYSE	GPC	Thu, Apr 22, 2004	36.60	36.99	36.50	36.97
3000	NYSE	GPC	Wed, Apr 21, 2004	36.25	36.83	36.15	36.60
2999	NYSE	GPC	Tue, Apr 20, 2004	36.60	37.12	36.25	36.38
2998	NYSE	GPC	Mon, Apr 19, 2004	35.98	36.74	35.96	36.58
2997	NYSE	GPC	Fri, Apr 16, 2004	35.45	36.09	35.10	35.98
2996	NYSE	GPC	Thu, Apr 15, 2004	34.00	35.31	33.99	34.99
2995	NYSE	GPC	Wed, Apr 14, 2004	33.00	33.44	32.90	33.34
2994	NYSE	GPC	Tue, Apr 13, 2004	33.46	33.97	33.35	33.47
2993	NYSE	GPC	Mon, Apr 12, 2004	33.28	33.65	33.10	33.50
2992	NYSE	GPC	Thu, Apr 8, 2004	33.26	33.50	32.99	33.18
2991	NYSE	GPC	Wed, Apr 7, 2004	33.20	33.38	33.00	33.06
2990	NYSE	GPC	Tue, Apr 6, 2004	33.40	33.50	33.21	33.34
2989	NYSE	GPC	Mon, Apr 5, 2004	32.86	33.47	32.76	33.40
2988	NYSE	GPC	Fri, Apr 2, 2004	32.85	32.95	32.69	32.86
2987	NYSE	GPC	Thu, Apr 1, 2004	32.90	32.97	32.65	32.72
2986	NYSE	GPC	Wed, Mar 31, 2004	33.00	33.00	32.70	32.72
2985	NYSE	GPC	Tue, Mar 30, 2004	32.79	33.00	32.65	32.98
2984	NYSE	GPC	Mon, Mar 29, 2004	32.75	32.90	32.72	32.80
2983	NYSE	GPC	Fri, Mar 26, 2004	32.90	32.94	32.69	32.69
2982	NYSE	GPC	Thu, Mar 25, 2004	33.00	33.10	32.70	32.90
2981	NYSE	GPC	Wed, Mar 24, 2004	32.81	32.98	32.60	32.75
2980	NYSE	GPC	Tue, Mar 23, 2004	32.95	33.11	32.77	32.80
2979	NYSE	GPC	Mon, Mar 22, 2004	33.00	33.10	32.51	32.95
2978	NYSE	GPC	Fri, Mar 19, 2004	33.25	33.36	33.10	33.16
2977	NYSE	GPC	Thu, Mar 18, 2004	33.80	33.80	33.08	33.30
2976	NYSE	GPC	Wed, Mar 17, 2004	33.40	33.85	33.40	33.75
2975	NYSE	GPC	Tue, Mar 16, 2004	33.33	33.50	33.06	33.34
2974	NYSE	GPC	Mon, Mar 15, 2004	33.55	33.64	33.01	33.12
2973	NYSE	GPC	Fri, Mar 12, 2004	33.27	33.60	33.10	33.60
2972	NYSE	GPC	Thu, Mar 11, 2004	33.60	33.82	33.19	33.24
2971	NYSE	GPC	Wed, Mar 10, 2004	34.19	34.41	33.62	33.72
2970	NYSE	GPC	Tue, Mar 9, 2004	34.30	34.41	34.10	34.30
2969	NYSE	GPC	Mon, Mar 8, 2004	34.55	34.67	34.27	34.37
2968	NYSE	GPC	Fri, Mar 5, 2004	34.50	34.70	34.22	34.63
2967	NYSE	GPC	Thu, Mar 4, 2004	34.70	34.75	34.40	34.58
2966	NYSE	GPC	Wed, Mar 3, 2004	34.80	34.90	34.48	34.57
2965	NYSE	GPC	Tue, Mar 2, 2004	34.95	35.04	34.86	34.95
2964	NYSE	GPC	Mon, Mar 1, 2004	34.75	35.00	34.66	34.95
2963	NYSE	GPC	Fri, Feb 27, 2004	34.51	34.88	34.48	34.73
2962	NYSE	GPC	Thu, Feb 26, 2004	34.55	34.77	34.30	34.50
2961	NYSE	GPC	Wed, Feb 25, 2004	34.75	34.83	34.60	34.62
2960	NYSE	GPC	Tue, Feb 24, 2004	34.60	34.94	34.35	34.77
2959	NYSE	GPC	Mon, Feb 23, 2004	34.66	34.76	34.22	34.70
2958	NYSE	GPC	Fri, Feb 20, 2004	34.75	34.84	34.41	34.51
2957	NYSE	GPC	Thu, Feb 19, 2004	34.55	35.06	34.40	34.61
2956	NYSE	GPC	Wed, Feb 18, 2004	34.34	34.60	34.13	34.47
2955	NYSE	GPC	Tue, Feb 17, 2004	34.90	34.90	34.20	34.34
2954	NYSE	GPC	Fri, Feb 13, 2004	33.75	34.10	33.60	33.91
2953	NYSE	GPC	Thu, Feb 12, 2004	33.85	34.03	33.38	33.90
2952	NYSE	GPC	Wed, Feb 11, 2004	34.00	34.16	33.60	33.92
2951	NYSE	GPC	Tue, Feb 10, 2004	33.61	34.00	33.40	33.93
2950	NYSE	GPC	Mon, Feb 9, 2004	33.64	33.83	33.51	33.77
2949	NYSE	GPC	Fri, Feb 6, 2004	33.05	33.70	33.05	33.62
2948	NYSE	GPC	Thu, Feb 5, 2004	33.00	33.18	32.86	32.99
2947	NYSE	GPC	Wed, Feb 4, 2004	33.15	33.20	32.96	33.11
2946	NYSE	GPC	Tue, Feb 3, 2004	32.99	33.30	32.80	33.20
2945	NYSE	GPC	Mon, Feb 2, 2004	32.90	33.20	32.68	32.99
2944	NYSE	GPC	Fri, Jan 30, 2004	33.08	33.08	32.70	32.96
2943	NYSE	GPC	Thu, Jan 29, 2004	33.30	33.40	32.85	33.10
2942	NYSE	GPC	Wed, Jan 28, 2004	33.15	33.80	33.15	33.33
2941	NYSE	GPC	Tue, Jan 27, 2004	33.24	33.26	32.97	33.18
2940	NYSE	GPC	Mon, Jan 26, 2004	32.45	33.31	32.32	33.24
2939	NYSE	GPC	Fri, Jan 23, 2004	32.60	32.69	32.30	32.42
2938	NYSE	GPC	Thu, Jan 22, 2004	32.60	32.65	32.29	32.54
2937	NYSE	GPC	Wed, Jan 21, 2004	32.20	32.60	32.03	32.54
2936	NYSE	GPC	Tue, Jan 20, 2004	32.68	32.70	32.10	32.13
2935	NYSE	GPC	Fri, Jan 16, 2004	32.72	32.74	32.42	32.65
2934	NYSE	GPC	Thu, Jan 15, 2004	32.81	32.81	32.55	32.63
2933	NYSE	GPC	Wed, Jan 14, 2004	32.75	32.85	32.59	32.75
2932	NYSE	GPC	Tue, Jan 13, 2004	32.95	32.95	32.40	32.59
2931	NYSE	GPC	Mon, Jan 12, 2004	33.05	33.07	32.88	32.90
2930	NYSE	GPC	Fri, Jan 9, 2004	33.30	33.35	33.00	33.05
2929	NYSE	GPC	Thu, Jan 8, 2004	33.27	33.40	33.07	33.40
2928	NYSE	GPC	Wed, Jan 7, 2004	33.30	33.38	33.17	33.34
2927	NYSE	GPC	Tue, Jan 6, 2004	33.40	33.45	33.21	33.35
2926	NYSE	GPC	Mon, Jan 5, 2004	33.15	33.47	33.15	33.47
2925	NYSE	GPC	Fri, Jan 2, 2004	33.15	33.31	32.90	33.03
2924	NYSE	GPC	Wed, Dec 31, 2003	33.10	33.25	33.00	33.20
2923	NYSE	GPC	Tue, Dec 30, 2003	33.00	33.07	32.93	33.04
2922	NYSE	GPC	Mon, Dec 29, 2003	33.00	33.75	32.94	33.09
2921	NYSE	GPC	Fri, Dec 26, 2003	33.05	33.23	32.95	33.02
2920	NYSE	GPC	Wed, Dec 24, 2003	33.16	33.16	32.85	33.00
2919	NYSE	GPC	Tue, Dec 23, 2003	33.15	33.25	32.99	33.16
2918	NYSE	GPC	Mon, Dec 22, 2003	33.15	33.30	33.09	33.19
2917	NYSE	GPC	Fri, Dec 19, 2003	33.20	33.20	33.01	33.12
2916	NYSE	GPC	Thu, Dec 18, 2003	32.84	33.21	32.80	33.16
2915	NYSE	GPC	Wed, Dec 17, 2003	32.98	32.99	32.78	32.80
2914	NYSE	GPC	Tue, Dec 16, 2003	33.09	33.19	32.61	33.01
2913	NYSE	GPC	Mon, Dec 15, 2003	33.45	33.59	33.05	33.08
2912	NYSE	GPC	Fri, Dec 12, 2003	32.96	33.21	32.75	33.13
2911	NYSE	GPC	Thu, Dec 11, 2003	32.45	32.92	32.31	32.83
2910	NYSE	GPC	Wed, Dec 10, 2003	32.30	32.61	32.19	32.35
2909	NYSE	GPC	Tue, Dec 9, 2003	32.68	32.75	32.39	32.48
2908	NYSE	GPC	Mon, Dec 8, 2003	32.02	32.58	32.01	32.58
2907	NYSE	GPC	Fri, Dec 5, 2003	32.05	32.40	32.01	32.15
2906	NYSE	GPC	Thu, Dec 4, 2003	32.10	32.14	31.85	32.07
2905	NYSE	GPC	Wed, Dec 3, 2003	32.08	32.35	31.90	32.06
2904	NYSE	GPC	Tue, Dec 2, 2003	31.81	32.18	31.51	32.13
2903	NYSE	GPC	Mon, Dec 1, 2003	31.48	31.85	31.43	31.75
2902	NYSE	GPC	Fri, Nov 28, 2003	31.74	31.76	31.48	31.48
2901	NYSE	GPC	Wed, Nov 26, 2003	31.70	31.80	31.42	31.74
2900	NYSE	GPC	Tue, Nov 25, 2003	31.56	31.90	31.51	31.70
2899	NYSE	GPC	Mon, Nov 24, 2003	31.15	31.57	31.10	31.55
2898	NYSE	GPC	Fri, Nov 21, 2003	30.95	31.11	30.66	31.07
2897	NYSE	GPC	Thu, Nov 20, 2003	30.79	30.95	30.51	30.78
2896	NYSE	GPC	Wed, Nov 19, 2003	30.82	31.03	30.78	30.94
2895	NYSE	GPC	Tue, Nov 18, 2003	31.01	31.07	30.71	30.79
2894	NYSE	GPC	Mon, Nov 17, 2003	31.30	31.30	30.60	31.10
2893	NYSE	GPC	Fri, Nov 14, 2003	31.40	31.58	31.22	31.30
2892	NYSE	GPC	Thu, Nov 13, 2003	31.50	31.53	31.32	31.46
2891	NYSE	GPC	Wed, Nov 12, 2003	31.25	31.70	31.20	31.70
2890	NYSE	GPC	Tue, Nov 11, 2003	31.30	31.54	31.21	31.28
2889	NYSE	GPC	Mon, Nov 10, 2003	31.99	32.00	31.25	31.38
2888	NYSE	GPC	Fri, Nov 7, 2003	32.04	32.18	31.93	31.97
2887	NYSE	GPC	Thu, Nov 6, 2003	32.12	32.16	31.91	32.11
2886	NYSE	GPC	Wed, Nov 5, 2003	32.25	32.48	32.03	32.28
2885	NYSE	GPC	Tue, Nov 4, 2003	31.91	32.38	31.91	32.37
2884	NYSE	GPC	Mon, Nov 3, 2003	31.81	32.28	31.81	32.10
2883	NYSE	GPC	Fri, Oct 31, 2003	31.98	32.00	31.81	31.82
2882	NYSE	GPC	Thu, Oct 30, 2003	32.10	32.13	31.81	31.90
2881	NYSE	GPC	Wed, Oct 29, 2003	32.06	32.10	31.91	32.06
2880	NYSE	GPC	Tue, Oct 28, 2003	32.00	32.10	31.91	32.10
2879	NYSE	GPC	Mon, Oct 27, 2003	31.86	32.06	31.86	32.02
2878	NYSE	GPC	Fri, Oct 24, 2003	31.77	32.01	31.64	31.90
2877	NYSE	GPC	Thu, Oct 23, 2003	31.74	31.83	31.49	31.79
2876	NYSE	GPC	Wed, Oct 22, 2003	32.04	32.04	31.14	31.80
2875	NYSE	GPC	Tue, Oct 21, 2003	32.00	32.19	31.90	32.04
2874	NYSE	GPC	Mon, Oct 20, 2003	32.23	32.26	31.80	32.00
2873	NYSE	GPC	Fri, Oct 17, 2003	32.40	32.40	32.12	32.23
2872	NYSE	GPC	Thu, Oct 16, 2003	32.15	32.48	32.15	32.40
2871	NYSE	GPC	Wed, Oct 15, 2003	32.49	32.50	32.30	32.40
2870	NYSE	GPC	Tue, Oct 14, 2003	32.60	32.71	32.31	32.48
2869	NYSE	GPC	Mon, Oct 13, 2003	32.70	32.90	32.46	32.59
2868	NYSE	GPC	Fri, Oct 10, 2003	32.66	32.82	32.60	32.67
2867	NYSE	GPC	Thu, Oct 9, 2003	32.55	32.80	32.50	32.68
2866	NYSE	GPC	Wed, Oct 8, 2003	32.52	32.60	32.38	32.47
2865	NYSE	GPC	Tue, Oct 7, 2003	32.52	32.62	32.34	32.51
2864	NYSE	GPC	Mon, Oct 6, 2003	32.38	32.52	32.22	32.52
2863	NYSE	GPC	Fri, Oct 3, 2003	32.15	32.74	32.05	32.33
2862	NYSE	GPC	Thu, Oct 2, 2003	32.06	32.06	31.80	32.00
2861	NYSE	GPC	Wed, Oct 1, 2003	32.00	32.13	31.85	32.05
2860	NYSE	GPC	Tue, Sep 30, 2003	32.05	32.05	31.66	31.98
2859	NYSE	GPC	Mon, Sep 29, 2003	31.80	32.10	31.78	32.05
2858	NYSE	GPC	Fri, Sep 26, 2003	32.00	32.03	31.60	31.77
2857	NYSE	GPC	Thu, Sep 25, 2003	32.11	32.21	31.80	32.09
2856	NYSE	GPC	Wed, Sep 24, 2003	32.54	32.54	31.84	32.11
2855	NYSE	GPC	Tue, Sep 23, 2003	32.70	32.72	32.54	32.54
2854	NYSE	GPC	Mon, Sep 22, 2003	32.70	32.78	32.40	32.70
2853	NYSE	GPC	Fri, Sep 19, 2003	32.99	32.99	32.80	32.94
2852	NYSE	GPC	Thu, Sep 18, 2003	33.00	33.00	32.85	32.99
2851	NYSE	GPC	Wed, Sep 17, 2003	33.15	33.15	32.93	32.96
2850	NYSE	GPC	Tue, Sep 16, 2003	33.09	33.12	33.01	33.11
2849	NYSE	GPC	Mon, Sep 15, 2003	33.15	33.15	32.95	33.05
2848	NYSE	GPC	Fri, Sep 12, 2003	33.13	33.13	32.93	33.12
2847	NYSE	GPC	Thu, Sep 11, 2003	33.00	33.13	32.96	33.13
2846	NYSE	GPC	Wed, Sep 10, 2003	33.18	33.19	32.96	33.02
2845	NYSE	GPC	Tue, Sep 9, 2003	33.29	33.29	33.05	33.13
2844	NYSE	GPC	Mon, Sep 8, 2003	33.06	33.33	33.02	33.30
2843	NYSE	GPC	Fri, Sep 5, 2003	33.10	33.20	32.90	33.13
2842	NYSE	GPC	Thu, Sep 4, 2003	33.20	33.30	33.01	33.15
2841	NYSE	GPC	Wed, Sep 3, 2003	32.50	33.16	32.48	33.10
2840	NYSE	GPC	Tue, Sep 2, 2003	32.10	32.74	32.10	32.60
2839	NYSE	GPC	Fri, Aug 29, 2003	31.37	32.06	31.32	32.02
2838	NYSE	GPC	Thu, Aug 28, 2003	31.30	31.50	31.02	31.48
2837	NYSE	GPC	Wed, Aug 27, 2003	31.27	31.35	31.10	31.25
2836	NYSE	GPC	Tue, Aug 26, 2003	31.31	31.35	31.12	31.27
2835	NYSE	GPC	Mon, Aug 25, 2003	31.19	31.60	31.17	31.35
2834	NYSE	GPC	Fri, Aug 22, 2003	31.70	31.85	31.27	31.39
2833	NYSE	GPC	Thu, Aug 21, 2003	31.46	31.87	31.43	31.63
2832	NYSE	GPC	Wed, Aug 20, 2003	31.45	31.52	31.28	31.42
2831	NYSE	GPC	Tue, Aug 19, 2003	31.16	31.45	31.16	31.45
2830	NYSE	GPC	Mon, Aug 18, 2003	31.25	31.26	31.11	31.16
2829	NYSE	GPC	Fri, Aug 15, 2003	31.15	31.29	31.00	31.15
2828	NYSE	GPC	Thu, Aug 14, 2003	30.80	31.06	30.52	31.00
2827	NYSE	GPC	Wed, Aug 13, 2003	30.85	30.95	30.60	30.70
2826	NYSE	GPC	Tue, Aug 12, 2003	30.56	30.75	30.41	30.75
2825	NYSE	GPC	Mon, Aug 11, 2003	30.50	30.62	30.30	30.46
2824	NYSE	GPC	Fri, Aug 8, 2003	30.04	30.35	30.01	30.27
2823	NYSE	GPC	Thu, Aug 7, 2003	30.03	30.14	29.89	30.03
2822	NYSE	GPC	Wed, Aug 6, 2003	30.23	30.35	29.83	30.03
2821	NYSE	GPC	Tue, Aug 5, 2003	30.45	30.70	30.15	30.21
2820	NYSE	GPC	Mon, Aug 4, 2003	30.80	30.85	30.29	30.75
2819	NYSE	GPC	Fri, Aug 1, 2003	30.93	31.00	30.65	30.80
2818	NYSE	GPC	Thu, Jul 31, 2003	31.10	31.36	30.84	30.94
2817	NYSE	GPC	Wed, Jul 30, 2003	30.92	30.99	30.74	30.93
2816	NYSE	GPC	Tue, Jul 29, 2003	31.00	31.10	30.45	30.81
2815	NYSE	GPC	Mon, Jul 28, 2003	31.28	31.28	30.79	30.89
2814	NYSE	GPC	Fri, Jul 25, 2003	30.70	31.34	30.65	31.29
2813	NYSE	GPC	Thu, Jul 24, 2003	31.07	31.16	30.84	30.85
2812	NYSE	GPC	Wed, Jul 23, 2003	31.30	31.30	30.64	31.07
2811	NYSE	GPC	Tue, Jul 22, 2003	31.10	31.38	30.76	31.20
2810	NYSE	GPC	Mon, Jul 21, 2003	31.46	31.55	30.63	31.02
2809	NYSE	GPC	Fri, Jul 18, 2003	32.15	32.15	31.17	31.70
2808	NYSE	GPC	Thu, Jul 17, 2003	32.30	32.65	31.90	32.05
2807	NYSE	GPC	Wed, Jul 16, 2003	33.39	33.40	32.62	32.88
2806	NYSE	GPC	Tue, Jul 15, 2003	33.59	33.59	33.02	33.26
2805	NYSE	GPC	Mon, Jul 14, 2003	33.60	33.69	33.22	33.40
2804	NYSE	GPC	Fri, Jul 11, 2003	33.25	33.49	33.17	33.45
2803	NYSE	GPC	Thu, Jul 10, 2003	33.40	33.44	33.09	33.30
2802	NYSE	GPC	Wed, Jul 9, 2003	33.55	33.63	33.17	33.40
2801	NYSE	GPC	Tue, Jul 8, 2003	33.40	33.56	33.28	33.45
2800	NYSE	GPC	Mon, Jul 7, 2003	33.00	33.45	32.97	33.40
2799	NYSE	GPC	Thu, Jul 3, 2003	32.85	33.06	32.81	32.90
2798	NYSE	GPC	Wed, Jul 2, 2003	32.28	32.95	32.28	32.93
2797	NYSE	GPC	Tue, Jul 1, 2003	32.01	32.53	30.86	32.53
2796	NYSE	GPC	Mon, Jun 30, 2003	31.90	32.27	31.90	32.01
2795	NYSE	GPC	Fri, Jun 27, 2003	32.13	32.35	31.86	32.22
2794	NYSE	GPC	Thu, Jun 26, 2003	31.87	32.25	31.70	32.23
2793	NYSE	GPC	Wed, Jun 25, 2003	32.06	32.19	31.82	31.87
2792	NYSE	GPC	Tue, Jun 24, 2003	32.00	32.35	31.84	32.06
2791	NYSE	GPC	Mon, Jun 23, 2003	32.66	32.66	31.80	32.13
2790	NYSE	GPC	Fri, Jun 20, 2003	32.70	32.82	32.57	32.68
2789	NYSE	GPC	Thu, Jun 19, 2003	33.35	33.35	32.59	32.74
2788	NYSE	GPC	Wed, Jun 18, 2003	33.39	33.40	33.19	33.31
2787	NYSE	GPC	Tue, Jun 17, 2003	33.58	33.58	33.24	33.45
2786	NYSE	GPC	Mon, Jun 16, 2003	33.35	33.50	33.27	33.50
2785	NYSE	GPC	Fri, Jun 13, 2003	33.33	33.35	33.03	33.31
2784	NYSE	GPC	Thu, Jun 12, 2003	33.50	33.70	33.14	33.33
2783	NYSE	GPC	Wed, Jun 11, 2003	33.05	33.42	32.84	33.42
2782	NYSE	GPC	Tue, Jun 10, 2003	32.87	32.99	32.67	32.86
2781	NYSE	GPC	Mon, Jun 9, 2003	32.75	32.88	32.51	32.67
2780	NYSE	GPC	Fri, Jun 6, 2003	33.30	33.67	32.64	32.69
2779	NYSE	GPC	Thu, Jun 5, 2003	33.08	33.30	32.80	33.20
2778	NYSE	GPC	Wed, Jun 4, 2003	32.83	33.09	32.70	33.08
2777	NYSE	GPC	Tue, Jun 3, 2003	33.33	33.33	32.89	33.12
2776	NYSE	GPC	Mon, Jun 2, 2003	33.10	33.36	33.02	33.29
2775	NYSE	GPC	Fri, May 30, 2003	32.80	33.10	32.70	32.87
2774	NYSE	GPC	Thu, May 29, 2003	33.00	33.10	32.60	32.80
2773	NYSE	GPC	Wed, May 28, 2003	33.12	33.37	32.85	33.14
2772	NYSE	GPC	Tue, May 27, 2003	32.89	33.13	32.88	33.02
2771	NYSE	GPC	Fri, May 23, 2003	32.88	32.94	32.67	32.89
2770	NYSE	GPC	Thu, May 22, 2003	32.80	33.04	32.61	32.88
2769	NYSE	GPC	Wed, May 21, 2003	32.90	32.91	32.58	32.72
2768	NYSE	GPC	Tue, May 20, 2003	32.96	33.03	32.50	32.90
2767	NYSE	GPC	Mon, May 19, 2003	33.50	33.50	32.94	32.94
2766	NYSE	GPC	Fri, May 16, 2003	33.57	33.66	32.92	33.66
2765	NYSE	GPC	Thu, May 15, 2003	33.19	33.57	32.90	33.57
2764	NYSE	GPC	Wed, May 14, 2003	33.20	33.27	32.70	32.94
2763	NYSE	GPC	Tue, May 13, 2003	33.10	33.42	33.10	33.28
2762	NYSE	GPC	Mon, May 12, 2003	33.05	33.50	32.71	33.33
2761	NYSE	GPC	Fri, May 9, 2003	32.67	33.07	32.35	33.01
2760	NYSE	GPC	Thu, May 8, 2003	32.80	33.00	32.38	32.67
2759	NYSE	GPC	Wed, May 7, 2003	32.64	33.04	32.34	33.00
2758	NYSE	GPC	Tue, May 6, 2003	32.20	32.69	32.17	32.64
2757	NYSE	GPC	Mon, May 5, 2003	32.45	32.70	32.03	32.37
2756	NYSE	GPC	Fri, May 2, 2003	31.64	32.54	31.42	32.50
2755	NYSE	GPC	Thu, May 1, 2003	31.85	31.85	31.00	31.64
2754	NYSE	GPC	Wed, Apr 30, 2003	31.80	32.09	31.41	31.97
2753	NYSE	GPC	Tue, Apr 29, 2003	32.05	32.08	31.57	32.01
2752	NYSE	GPC	Mon, Apr 28, 2003	31.27	32.09	31.15	31.99
2751	NYSE	GPC	Fri, Apr 25, 2003	31.55	31.62	31.11	31.27
2750	NYSE	GPC	Thu, Apr 24, 2003	31.50	31.75	31.40	31.55
2749	NYSE	GPC	Wed, Apr 23, 2003	32.00	32.05	31.56	31.94
2748	NYSE	GPC	Tue, Apr 22, 2003	31.01	31.90	30.65	31.73
2747	NYSE	GPC	Mon, Apr 21, 2003	31.40	31.46	31.12	31.24
2746	NYSE	GPC	Thu, Apr 17, 2003	31.33	31.63	31.11	31.35
2745	NYSE	GPC	Wed, Apr 16, 2003	31.99	32.00	31.38	31.46
2744	NYSE	GPC	Tue, Apr 15, 2003	31.93	32.00	31.40	31.94
2743	NYSE	GPC	Mon, Apr 14, 2003	31.36	31.94	31.35	31.93
2742	NYSE	GPC	Fri, Apr 11, 2003	31.65	31.65	31.20	31.36
2741	NYSE	GPC	Thu, Apr 10, 2003	31.74	31.80	31.44	31.64
2740	NYSE	GPC	Wed, Apr 9, 2003	32.19	32.35	31.73	31.73
2739	NYSE	GPC	Tue, Apr 8, 2003	32.25	32.25	31.80	32.07
2738	NYSE	GPC	Mon, Apr 7, 2003	32.40	32.75	32.17	32.25
2737	NYSE	GPC	Fri, Apr 4, 2003	31.62	32.16	31.45	31.84
2736	NYSE	GPC	Thu, Apr 3, 2003	31.85	31.87	31.38	31.62
2735	NYSE	GPC	Wed, Apr 2, 2003	31.30	31.98	31.24	31.77
2734	NYSE	GPC	Tue, Apr 1, 2003	30.60	30.80	30.28	30.70
2733	NYSE	GPC	Mon, Mar 31, 2003	30.00	30.93	29.89	30.51
2732	NYSE	GPC	Fri, Mar 28, 2003	30.30	30.35	29.92	30.19
2731	NYSE	GPC	Thu, Mar 27, 2003	30.40	30.63	30.10	30.44
2730	NYSE	GPC	Wed, Mar 26, 2003	30.70	30.75	30.41	30.51
2729	NYSE	GPC	Tue, Mar 25, 2003	30.43	30.72	30.03	30.70
2728	NYSE	GPC	Mon, Mar 24, 2003	31.01	31.01	30.03	30.18
2727	NYSE	GPC	Fri, Mar 21, 2003	30.30	31.00	30.24	31.00
2726	NYSE	GPC	Thu, Mar 20, 2003	29.85	30.12	29.44	30.10
2725	NYSE	GPC	Wed, Mar 19, 2003	29.82	29.90	29.41	29.76
2724	NYSE	GPC	Tue, Mar 18, 2003	29.90	29.90	29.34	29.57
2723	NYSE	GPC	Mon, Mar 17, 2003	28.55	29.35	28.00	29.35
2722	NYSE	GPC	Fri, Mar 14, 2003	28.57	29.14	28.37	28.55
2721	NYSE	GPC	Thu, Mar 13, 2003	27.90	28.50	27.65	28.50
2720	NYSE	GPC	Wed, Mar 12, 2003	27.33	27.70	27.20	27.70
2719	NYSE	GPC	Tue, Mar 11, 2003	27.58	27.97	27.28	27.43
2718	NYSE	GPC	Mon, Mar 10, 2003	28.00	28.00	27.52	27.58
2717	NYSE	GPC	Fri, Mar 7, 2003	27.55	28.45	27.28	28.20
2716	NYSE	GPC	Thu, Mar 6, 2003	27.91	28.05	27.65	27.76
2715	NYSE	GPC	Wed, Mar 5, 2003	28.06	28.41	27.98	28.16
2714	NYSE	GPC	Tue, Mar 4, 2003	29.00	29.01	28.36	28.50
2713	NYSE	GPC	Mon, Mar 3, 2003	29.00	29.45	29.00	29.00
2712	NYSE	GPC	Fri, Feb 28, 2003	28.99	29.30	28.71	28.80
2711	NYSE	GPC	Thu, Feb 27, 2003	28.55	29.10	28.45	28.92
2710	NYSE	GPC	Wed, Feb 26, 2003	28.85	28.90	28.32	28.38
2709	NYSE	GPC	Tue, Feb 25, 2003	28.40	28.78	28.16	28.70
2708	NYSE	GPC	Mon, Feb 24, 2003	28.80	28.86	28.50	28.55
2707	NYSE	GPC	Fri, Feb 21, 2003	28.70	28.95	28.36	28.73
2706	NYSE	GPC	Thu, Feb 20, 2003	28.96	29.10	28.44	28.67
2705	NYSE	GPC	Wed, Feb 19, 2003	29.30	29.30	28.86	28.93
2704	NYSE	GPC	Tue, Feb 18, 2003	29.25	29.50	28.98	29.20
2703	NYSE	GPC	Fri, Feb 14, 2003	28.27	29.07	28.27	28.75
2702	NYSE	GPC	Thu, Feb 13, 2003	28.54	28.54	27.83	28.17
2701	NYSE	GPC	Wed, Feb 12, 2003	28.97	29.13	28.54	28.54
2700	NYSE	GPC	Tue, Feb 11, 2003	29.00	29.28	28.91	28.96
2699	NYSE	GPC	Mon, Feb 10, 2003	28.81	29.05	28.61	29.00
2698	NYSE	GPC	Fri, Feb 7, 2003	29.40	29.56	28.75	28.80
2697	NYSE	GPC	Thu, Feb 6, 2003	29.20	29.30	29.00	29.15
2696	NYSE	GPC	Wed, Feb 5, 2003	29.44	29.54	29.13	29.18
2695	NYSE	GPC	Tue, Feb 4, 2003	29.50	29.53	29.11	29.39
2694	NYSE	GPC	Mon, Feb 3, 2003	29.55	29.89	29.50	29.72
2693	NYSE	GPC	Fri, Jan 31, 2003	29.31	29.80	29.31	29.50
2692	NYSE	GPC	Thu, Jan 30, 2003	30.10	30.25	29.20	29.30
2691	NYSE	GPC	Wed, Jan 29, 2003	29.70	30.03	29.25	29.90
2690	NYSE	GPC	Tue, Jan 28, 2003	29.69	29.90	29.46	29.77
2689	NYSE	GPC	Mon, Jan 27, 2003	30.10	30.33	29.63	29.69
2688	NYSE	GPC	Fri, Jan 24, 2003	30.54	30.54	29.92	30.24
2687	NYSE	GPC	Thu, Jan 23, 2003	30.04	30.75	30.00	30.54
2686	NYSE	GPC	Wed, Jan 22, 2003	30.48	30.48	29.90	30.04
2685	NYSE	GPC	Tue, Jan 21, 2003	30.75	30.83	30.39	30.47
2684	NYSE	GPC	Fri, Jan 17, 2003	30.82	31.00	30.51	30.85
2683	NYSE	GPC	Thu, Jan 16, 2003	30.92	31.20	30.82	30.82
2682	NYSE	GPC	Wed, Jan 15, 2003	31.53	31.53	30.90	30.92
2681	NYSE	GPC	Tue, Jan 14, 2003	31.50	31.70	31.26	31.54
2680	NYSE	GPC	Mon, Jan 13, 2003	31.55	31.75	31.30	31.50
2679	NYSE	GPC	Fri, Jan 10, 2003	31.55	31.80	31.28	31.47
2678	NYSE	GPC	Thu, Jan 9, 2003	31.04	31.78	31.04	31.78
2677	NYSE	GPC	Wed, Jan 8, 2003	31.48	31.48	30.92	31.04
2676	NYSE	GPC	Tue, Jan 7, 2003	31.88	31.88	31.25	31.45
2675	NYSE	GPC	Mon, Jan 6, 2003	31.75	32.14	31.60	31.88
2674	NYSE	GPC	Fri, Jan 3, 2003	31.50	31.66	31.28	31.50
2673	NYSE	GPC	Thu, Jan 2, 2003	30.94	31.71	30.82	31.61
2672	NYSE	GPC	Tue, Dec 31, 2002	30.60	31.02	30.50	30.80
2671	NYSE	GPC	Mon, Dec 30, 2002	30.60	30.85	30.42	30.68
2670	NYSE	GPC	Fri, Dec 27, 2002	30.90	31.04	30.69	30.77
2669	NYSE	GPC	Thu, Dec 26, 2002	30.75	31.67	30.75	31.01
2668	NYSE	GPC	Tue, Dec 24, 2002	31.24	31.24	30.90	31.01
2667	NYSE	GPC	Mon, Dec 23, 2002	31.15	31.24	30.88	31.24
2666	NYSE	GPC	Fri, Dec 20, 2002	30.55	31.17	30.55	31.03
2665	NYSE	GPC	Thu, Dec 19, 2002	30.70	31.25	30.52	30.59
2664	NYSE	GPC	Wed, Dec 18, 2002	31.00	31.11	30.55	30.89
2663	NYSE	GPC	Tue, Dec 17, 2002	31.09	31.20	30.89	31.10
2662	NYSE	GPC	Mon, Dec 16, 2002	30.15	31.10	30.15	31.09
2661	NYSE	GPC	Fri, Dec 13, 2002	30.50	30.69	30.11	30.25
2660	NYSE	GPC	Thu, Dec 12, 2002	30.28	30.68	30.01	30.55
2659	NYSE	GPC	Wed, Dec 11, 2002	29.98	30.40	29.70	30.28
2658	NYSE	GPC	Tue, Dec 10, 2002	29.50	29.93	29.31	29.93
2657	NYSE	GPC	Mon, Dec 9, 2002	29.95	29.99	29.40	29.50
2656	NYSE	GPC	Fri, Dec 6, 2002	30.00	30.14	29.90	30.09
2655	NYSE	GPC	Thu, Dec 5, 2002	30.45	30.50	29.74	30.06
2654	NYSE	GPC	Wed, Dec 4, 2002	30.65	30.71	30.30	30.45
2653	NYSE	GPC	Tue, Dec 3, 2002	31.75	31.83	31.01	31.11
2652	NYSE	GPC	Mon, Dec 2, 2002	31.97	32.19	31.38	32.00
2651	NYSE	GPC	Fri, Nov 29, 2002	31.55	31.97	31.40	31.79
2650	NYSE	GPC	Wed, Nov 27, 2002	31.10	31.80	30.79	31.64
2649	NYSE	GPC	Tue, Nov 26, 2002	31.40	31.45	31.06	31.10
2648	NYSE	GPC	Mon, Nov 25, 2002	31.70	32.05	31.46	31.85
2647	NYSE	GPC	Fri, Nov 22, 2002	31.60	31.73	31.39	31.49
2646	NYSE	GPC	Thu, Nov 21, 2002	31.03	31.75	30.87	31.69
2645	NYSE	GPC	Wed, Nov 20, 2002	30.40	31.07	30.37	31.03
2644	NYSE	GPC	Tue, Nov 19, 2002	30.25	31.01	30.18	30.53
2643	NYSE	GPC	Mon, Nov 18, 2002	30.25	30.60	30.15	30.34
2642	NYSE	GPC	Fri, Nov 15, 2002	30.03	30.31	29.85	30.17
2641	NYSE	GPC	Thu, Nov 14, 2002	30.10	30.69	29.92	30.06
2640	NYSE	GPC	Wed, Nov 13, 2002	29.55	30.09	29.14	29.67
2639	NYSE	GPC	Tue, Nov 12, 2002	29.49	29.97	29.35	29.75
2638	NYSE	GPC	Mon, Nov 11, 2002	30.10	30.10	29.40	29.48
2637	NYSE	GPC	Fri, Nov 8, 2002	29.71	30.20	29.51	29.71
2636	NYSE	GPC	Thu, Nov 7, 2002	30.13	30.13	29.40	29.56
2635	NYSE	GPC	Wed, Nov 6, 2002	29.90	30.30	29.61	30.13
2634	NYSE	GPC	Tue, Nov 5, 2002	29.50	29.80	29.45	29.75
2633	NYSE	GPC	Mon, Nov 4, 2002	29.80	30.31	29.50	29.60
2632	NYSE	GPC	Fri, Nov 1, 2002	29.29	29.80	28.90	29.69
2631	NYSE	GPC	Thu, Oct 31, 2002	29.85	30.10	29.37	29.54
2630	NYSE	GPC	Wed, Oct 30, 2002	29.70	30.07	29.43	29.84
2629	NYSE	GPC	Tue, Oct 29, 2002	29.51	29.93	29.02	29.59
2628	NYSE	GPC	Mon, Oct 28, 2002	30.29	30.39	29.55	29.65
2627	NYSE	GPC	Fri, Oct 25, 2002	29.93	30.39	29.75	30.29
2626	NYSE	GPC	Thu, Oct 24, 2002	30.59	30.59	29.78	29.93
2625	NYSE	GPC	Wed, Oct 23, 2002	30.41	30.74	29.80	30.49
2624	NYSE	GPC	Tue, Oct 22, 2002	31.28	31.28	30.25	30.39
2623	NYSE	GPC	Mon, Oct 21, 2002	31.20	31.39	30.78	31.29
2622	NYSE	GPC	Fri, Oct 18, 2002	31.69	32.11	31.17	31.39
2621	NYSE	GPC	Thu, Oct 17, 2002	31.50	32.30	31.27	31.54
2620	NYSE	GPC	Wed, Oct 16, 2002	32.00	32.35	31.22	31.49
2619	NYSE	GPC	Tue, Oct 15, 2002	31.00	31.90	30.88	31.90
2618	NYSE	GPC	Mon, Oct 14, 2002	31.67	32.02	30.50	30.76
2617	NYSE	GPC	Fri, Oct 11, 2002	30.63	32.02	30.45	31.67
2616	NYSE	GPC	Thu, Oct 10, 2002	29.56	30.60	29.14	30.38
2615	NYSE	GPC	Wed, Oct 9, 2002	30.46	30.46	29.41	29.60
2614	NYSE	GPC	Tue, Oct 8, 2002	30.10	30.86	29.45	30.71
2613	NYSE	GPC	Mon, Oct 7, 2002	30.00	30.05	29.08	29.57
2612	NYSE	GPC	Fri, Oct 4, 2002	31.11	31.45	29.81	30.44
2611	NYSE	GPC	Thu, Oct 3, 2002	31.25	31.40	30.86	31.11
2610	NYSE	GPC	Wed, Oct 2, 2002	31.81	31.82	31.00	31.00
2609	NYSE	GPC	Tue, Oct 1, 2002	30.64	31.94	30.15	31.71
2608	NYSE	GPC	Mon, Sep 30, 2002	30.80	30.90	29.80	30.64
2607	NYSE	GPC	Fri, Sep 27, 2002	31.96	32.22	30.87	30.92
2606	NYSE	GPC	Thu, Sep 26, 2002	31.00	31.96	30.55	31.96
2605	NYSE	GPC	Wed, Sep 25, 2002	30.35	31.20	29.97	31.02
2604	NYSE	GPC	Tue, Sep 24, 2002	30.07	30.24	29.54	30.00
2603	NYSE	GPC	Mon, Sep 23, 2002	30.65	30.66	30.01	30.32
2602	NYSE	GPC	Fri, Sep 20, 2002	30.60	31.15	30.50	31.02
2601	NYSE	GPC	Thu, Sep 19, 2002	31.05	31.22	30.44	30.50
2600	NYSE	GPC	Wed, Sep 18, 2002	31.06	31.34	30.25	31.22
2599	NYSE	GPC	Tue, Sep 17, 2002	32.35	32.63	31.00	31.31
2598	NYSE	GPC	Mon, Sep 16, 2002	32.00	32.19	31.69	32.10
2597	NYSE	GPC	Fri, Sep 13, 2002	32.20	32.30	31.65	32.19
2596	NYSE	GPC	Thu, Sep 12, 2002	32.36	32.50	32.02	32.32
2595	NYSE	GPC	Wed, Sep 11, 2002	32.70	33.00	32.35	32.46
2594	NYSE	GPC	Tue, Sep 10, 2002	32.51	32.74	32.10	32.59
2593	NYSE	GPC	Mon, Sep 9, 2002	32.30	32.57	31.95	32.51
2592	NYSE	GPC	Fri, Sep 6, 2002	32.45	32.60	31.79	32.30
2591	NYSE	GPC	Thu, Sep 5, 2002	32.08	32.09	31.40	32.02
2590	NYSE	GPC	Wed, Sep 4, 2002	32.00	32.17	31.30	32.08
2589	NYSE	GPC	Tue, Sep 3, 2002	33.10	33.10	31.95	32.25
2588	NYSE	GPC	Fri, Aug 30, 2002	33.05	33.55	32.94	33.25
2587	NYSE	GPC	Thu, Aug 29, 2002	33.00	33.48	32.55	33.29
2586	NYSE	GPC	Wed, Aug 28, 2002	32.65	33.39	32.55	33.14
2585	NYSE	GPC	Tue, Aug 27, 2002	31.95	32.74	31.95	32.65
2584	NYSE	GPC	Mon, Aug 26, 2002	32.00	32.10	31.33	31.98
2583	NYSE	GPC	Fri, Aug 23, 2002	32.44	32.48	31.90	32.08
2582	NYSE	GPC	Thu, Aug 22, 2002	32.05	32.61	31.82	32.44
2581	NYSE	GPC	Wed, Aug 21, 2002	31.70	32.08	31.35	32.05
2580	NYSE	GPC	Tue, Aug 20, 2002	31.99	32.00	31.31	31.72
2579	NYSE	GPC	Mon, Aug 19, 2002	31.40	32.20	31.35	32.04
2578	NYSE	GPC	Fri, Aug 16, 2002	31.95	31.95	31.18	31.57
2577	NYSE	GPC	Thu, Aug 15, 2002	31.37	32.22	31.05	31.86
2576	NYSE	GPC	Wed, Aug 14, 2002	30.40	31.51	30.13	31.47
2575	NYSE	GPC	Tue, Aug 13, 2002	31.45	31.46	30.59	30.60
2574	NYSE	GPC	Mon, Aug 12, 2002	31.58	31.74	30.84	31.45
2573	NYSE	GPC	Fri, Aug 9, 2002	31.33	31.85	30.90	31.78
2572	NYSE	GPC	Thu, Aug 8, 2002	31.15	31.43	30.00	31.33
2571	NYSE	GPC	Wed, Aug 7, 2002	30.35	30.78	29.39	30.74
2570	NYSE	GPC	Tue, Aug 6, 2002	29.00	30.62	29.00	30.10
2569	NYSE	GPC	Mon, Aug 5, 2002	29.80	30.15	29.10	29.18
2568	NYSE	GPC	Fri, Aug 2, 2002	30.80	30.86	29.30	29.72
2567	NYSE	GPC	Thu, Aug 1, 2002	30.66	31.24	30.19	30.91
2566	NYSE	GPC	Wed, Jul 31, 2002	30.30	30.77	29.61	30.71
2565	NYSE	GPC	Tue, Jul 30, 2002	30.60	30.82	29.70	30.21
2564	NYSE	GPC	Mon, Jul 29, 2002	30.00	30.91	29.85	30.82
2563	NYSE	GPC	Fri, Jul 26, 2002	29.10	29.20	28.55	29.15
2562	NYSE	GPC	Thu, Jul 25, 2002	28.50	29.23	27.70	29.18
2561	NYSE	GPC	Wed, Jul 24, 2002	27.40	28.75	27.10	28.48
2560	NYSE	GPC	Tue, Jul 23, 2002	27.83	28.50	27.40	27.64
2559	NYSE	GPC	Mon, Jul 22, 2002	28.98	29.41	27.58	28.03
2558	NYSE	GPC	Fri, Jul 19, 2002	30.00	30.05	28.81	28.86
2557	NYSE	GPC	Thu, Jul 18, 2002	30.50	30.90	30.01	30.05
2556	NYSE	GPC	Wed, Jul 17, 2002	30.43	31.27	30.00	30.27
2555	NYSE	GPC	Tue, Jul 16, 2002	30.75	30.96	29.87	30.26
2554	NYSE	GPC	Mon, Jul 15, 2002	30.00	30.70	29.77	30.69
2553	NYSE	GPC	Fri, Jul 12, 2002	30.30	30.52	29.80	30.01
2552	NYSE	GPC	Thu, Jul 11, 2002	30.45	30.71	28.99	30.40
2551	NYSE	GPC	Wed, Jul 10, 2002	31.65	31.70	30.64	30.70
2550	NYSE	GPC	Tue, Jul 9, 2002	32.14	32.50	31.50	31.50
2549	NYSE	GPC	Mon, Jul 8, 2002	33.28	33.50	32.29	32.39
2548	NYSE	GPC	Fri, Jul 5, 2002	32.30	33.55	32.30	33.53
2547	NYSE	GPC	Wed, Jul 3, 2002	32.99	33.29	31.54	32.40
2546	NYSE	GPC	Tue, Jul 2, 2002	33.80	33.81	32.65	33.00
2545	NYSE	GPC	Mon, Jul 1, 2002	34.80	34.90	33.44	33.63
2544	NYSE	GPC	Fri, Jun 28, 2002	35.21	35.40	34.87	34.87
2543	NYSE	GPC	Thu, Jun 27, 2002	35.33	35.58	35.19	35.46
2542	NYSE	GPC	Wed, Jun 26, 2002	35.25	35.34	34.63	35.26
2541	NYSE	GPC	Tue, Jun 25, 2002	35.55	35.90	35.32	35.50
2540	NYSE	GPC	Mon, Jun 24, 2002	36.00	36.10	34.52	35.45
2539	NYSE	GPC	Fri, Jun 21, 2002	35.60	35.97	35.55	35.90
2538	NYSE	GPC	Thu, Jun 20, 2002	36.12	36.23	35.71	35.97
2537	NYSE	GPC	Wed, Jun 19, 2002	36.31	36.69	36.03	36.12
2536	NYSE	GPC	Tue, Jun 18, 2002	36.20	36.50	36.10	36.31
2535	NYSE	GPC	Mon, Jun 17, 2002	35.00	36.26	34.93	36.20
2534	NYSE	GPC	Fri, Jun 14, 2002	35.90	36.00	34.62	35.10
2533	NYSE	GPC	Thu, Jun 13, 2002	36.00	36.30	35.87	36.01
2532	NYSE	GPC	Wed, Jun 12, 2002	35.85	36.50	35.80	36.15
2531	NYSE	GPC	Tue, Jun 11, 2002	36.65	36.94	35.83	36.00
2530	NYSE	GPC	Mon, Jun 10, 2002	36.20	36.32	35.80	36.14
2529	NYSE	GPC	Fri, Jun 7, 2002	36.17	36.34	35.85	36.23
2528	NYSE	GPC	Thu, Jun 6, 2002	36.03	36.40	35.65	36.17
2527	NYSE	GPC	Wed, Jun 5, 2002	35.50	36.30	35.25	36.03
2526	NYSE	GPC	Tue, Jun 4, 2002	36.00	36.10	35.30	35.74
2525	NYSE	GPC	Mon, Jun 3, 2002	36.35	36.51	35.84	36.02
2524	NYSE	GPC	Fri, May 31, 2002	36.04	36.68	36.00	36.55
2523	NYSE	GPC	Thu, May 30, 2002	36.10	36.31	35.65	36.02
2522	NYSE	GPC	Wed, May 29, 2002	36.30	36.45	36.15	36.31
2521	NYSE	GPC	Tue, May 28, 2002	36.25	36.37	35.75	36.30
2520	NYSE	GPC	Fri, May 24, 2002	36.68	36.76	36.09	36.25
2519	NYSE	GPC	Thu, May 23, 2002	36.25	36.69	35.75	36.68
2518	NYSE	GPC	Wed, May 22, 2002	35.60	36.55	35.52	36.36
2517	NYSE	GPC	Tue, May 21, 2002	36.23	36.81	35.50	35.81
2516	NYSE	GPC	Mon, May 20, 2002	36.50	36.64	35.97	36.22
2515	NYSE	GPC	Fri, May 17, 2002	36.35	36.69	36.30	36.50
2514	NYSE	GPC	Thu, May 16, 2002	36.30	36.48	36.02	36.27
2513	NYSE	GPC	Wed, May 15, 2002	35.40	36.20	35.34	36.07
2512	NYSE	GPC	Tue, May 14, 2002	34.75	35.30	34.52	35.30
2511	NYSE	GPC	Mon, May 13, 2002	34.90	34.97	34.40	34.50
2510	NYSE	GPC	Fri, May 10, 2002	35.10	35.21	34.56	34.72
2509	NYSE	GPC	Thu, May 9, 2002	35.06	35.44	34.82	34.98
2508	NYSE	GPC	Wed, May 8, 2002	34.98	35.46	34.76	35.31
2507	NYSE	GPC	Tue, May 7, 2002	34.82	34.95	34.62	34.86
2506	NYSE	GPC	Mon, May 6, 2002	34.80	34.95	34.52	34.57
2505	NYSE	GPC	Fri, May 3, 2002	34.85	35.00	34.73	34.92
2504	NYSE	GPC	Thu, May 2, 2002	34.07	34.80	34.05	34.75
2503	NYSE	GPC	Wed, May 1, 2002	34.65	34.71	33.50	34.17
2502	NYSE	GPC	Tue, Apr 30, 2002	34.29	34.83	34.09	34.51
2501	NYSE	GPC	Mon, Apr 29, 2002	34.85	34.96	33.87	34.19
2500	NYSE	GPC	Fri, Apr 26, 2002	35.00	35.30	34.75	34.75
2499	NYSE	GPC	Thu, Apr 25, 2002	34.95	34.98	34.41	34.96
2498	NYSE	GPC	Wed, Apr 24, 2002	35.15	35.55	34.80	34.95
2497	NYSE	GPC	Tue, Apr 23, 2002	35.30	35.74	35.03	35.03
2496	NYSE	GPC	Mon, Apr 22, 2002	35.85	35.98	35.14	35.32
2495	NYSE	GPC	Fri, Apr 19, 2002	35.85	35.99	35.71	35.78
2494	NYSE	GPC	Thu, Apr 18, 2002	36.00	36.08	35.30	35.88
2493	NYSE	GPC	Wed, Apr 17, 2002	36.75	36.78	35.80	36.08
2492	NYSE	GPC	Tue, Apr 16, 2002	36.55	36.81	35.96	36.78
2491	NYSE	GPC	Mon, Apr 15, 2002	36.81	36.81	36.35	36.50
2490	NYSE	GPC	Fri, Apr 12, 2002	37.38	37.38	36.20	36.81
2489	NYSE	GPC	Thu, Apr 11, 2002	37.65	37.98	37.14	37.32
2488	NYSE	GPC	Wed, Apr 10, 2002	37.60	38.80	37.59	37.80
2487	NYSE	GPC	Tue, Apr 9, 2002	37.03	37.73	36.90	37.70
2486	NYSE	GPC	Mon, Apr 8, 2002	36.90	37.25	36.62	37.03
2485	NYSE	GPC	Fri, Apr 5, 2002	36.90	37.20	36.80	36.95
2484	NYSE	GPC	Thu, Apr 4, 2002	36.10	36.82	36.10	36.80
2483	NYSE	GPC	Wed, Apr 3, 2002	36.53	36.54	35.72	36.01
2482	NYSE	GPC	Tue, Apr 2, 2002	36.40	36.70	36.29	36.42
2481	NYSE	GPC	Mon, Apr 1, 2002	36.60	36.90	36.04	36.64
2480	NYSE	GPC	Thu, Mar 28, 2002	36.90	37.08	36.62	36.77
2479	NYSE	GPC	Wed, Mar 27, 2002	36.50	37.07	36.36	36.99
2478	NYSE	GPC	Tue, Mar 26, 2002	35.70	36.59	35.61	35.81
2477	NYSE	GPC	Mon, Mar 25, 2002	36.60	36.75	35.66	35.69
2476	NYSE	GPC	Fri, Mar 22, 2002	36.85	37.17	36.25	36.69
2475	NYSE	GPC	Thu, Mar 21, 2002	37.60	37.60	36.66	36.89
2474	NYSE	GPC	Wed, Mar 20, 2002	38.00	38.00	37.30	37.61
2473	NYSE	GPC	Tue, Mar 19, 2002	37.73	38.30	37.46	38.08
2472	NYSE	GPC	Mon, Mar 18, 2002	37.00	37.60	37.00	37.51
2471	NYSE	GPC	Fri, Mar 15, 2002	37.20	37.46	37.06	37.32
2470	NYSE	GPC	Thu, Mar 14, 2002	36.85	37.20	36.71	37.10
2469	NYSE	GPC	Wed, Mar 13, 2002	37.26	37.30	36.97	37.00
2468	NYSE	GPC	Tue, Mar 12, 2002	36.50	37.31	36.49	37.26
2467	NYSE	GPC	Mon, Mar 11, 2002	36.90	37.35	36.57	37.07
2466	NYSE	GPC	Fri, Mar 8, 2002	37.30	37.49	37.00	37.10
2465	NYSE	GPC	Thu, Mar 7, 2002	37.00	37.22	36.53	37.17
2464	NYSE	GPC	Wed, Mar 6, 2002	37.00	37.61	36.96	37.30
2463	NYSE	GPC	Tue, Mar 5, 2002	37.39	37.50	36.90	37.35
2462	NYSE	GPC	Mon, Mar 4, 2002	36.70	37.50	36.68	37.39
2461	NYSE	GPC	Fri, Mar 1, 2002	36.63	36.88	36.37	36.72
2460	NYSE	GPC	Thu, Feb 28, 2002	36.68	36.85	36.35	36.53
2459	NYSE	GPC	Wed, Feb 27, 2002	36.85	36.95	36.50	36.68
2458	NYSE	GPC	Tue, Feb 26, 2002	36.40	36.99	36.40	36.72
2457	NYSE	GPC	Mon, Feb 25, 2002	35.40	36.38	35.40	36.22
2456	NYSE	GPC	Fri, Feb 22, 2002	34.80	35.70	34.70	35.29
2455	NYSE	GPC	Thu, Feb 21, 2002	34.73	35.40	34.65	34.96
2454	NYSE	GPC	Wed, Feb 20, 2002	34.15	34.73	33.92	34.62
2453	NYSE	GPC	Tue, Feb 19, 2002	34.73	34.73	34.10	34.12
2452	NYSE	GPC	Fri, Feb 15, 2002	34.55	34.70	34.25	34.58
2451	NYSE	GPC	Thu, Feb 14, 2002	34.65	34.70	34.30	34.44
2450	NYSE	GPC	Wed, Feb 13, 2002	34.50	34.60	34.23	34.55
2449	NYSE	GPC	Tue, Feb 12, 2002	34.50	34.69	34.15	34.31
2448	NYSE	GPC	Mon, Feb 11, 2002	34.48	34.75	34.32	34.56
2447	NYSE	GPC	Fri, Feb 8, 2002	34.00	34.49	33.77	34.45
2446	NYSE	GPC	Thu, Feb 7, 2002	34.35	34.36	33.40	33.92
2445	NYSE	GPC	Wed, Feb 6, 2002	34.55	34.73	34.20	34.32
2444	NYSE	GPC	Tue, Feb 5, 2002	35.07	35.15	34.25	34.53
2443	NYSE	GPC	Mon, Feb 4, 2002	35.30	35.91	34.99	35.07
2442	NYSE	GPC	Fri, Feb 1, 2002	35.75	36.05	35.23	35.26
2441	NYSE	GPC	Thu, Jan 31, 2002	35.25	35.72	34.80	35.52
2440	NYSE	GPC	Wed, Jan 30, 2002	34.90	35.70	34.53	35.13
2439	NYSE	GPC	Tue, Jan 29, 2002	35.55	35.64	34.75	35.12
2438	NYSE	GPC	Mon, Jan 28, 2002	34.94	35.48	34.92	35.41
2437	NYSE	GPC	Fri, Jan 25, 2002	34.50	34.79	34.20	34.74
2436	NYSE	GPC	Thu, Jan 24, 2002	34.70	34.82	34.25	34.55
2435	NYSE	GPC	Wed, Jan 23, 2002	34.85	34.89	33.92	34.68
2434	NYSE	GPC	Tue, Jan 22, 2002	34.50	35.08	34.42	34.80
2433	NYSE	GPC	Fri, Jan 18, 2002	34.53	34.62	34.15	34.31
2432	NYSE	GPC	Thu, Jan 17, 2002	34.20	34.60	34.20	34.53
2431	NYSE	GPC	Wed, Jan 16, 2002	34.80	35.25	34.00	34.25
2430	NYSE	GPC	Tue, Jan 15, 2002	34.60	35.47	34.50	34.79
2429	NYSE	GPC	Mon, Jan 14, 2002	35.55	35.85	34.84	34.85
2428	NYSE	GPC	Fri, Jan 11, 2002	35.45	35.90	34.95	35.51
2427	NYSE	GPC	Thu, Jan 10, 2002	36.10	36.11	34.40	35.05
2426	NYSE	GPC	Wed, Jan 9, 2002	36.00	36.30	35.95	36.20
2425	NYSE	GPC	Tue, Jan 8, 2002	35.75	36.10	35.65	36.00
2424	NYSE	GPC	Mon, Jan 7, 2002	35.65	35.90	35.05	35.83
2423	NYSE	GPC	Fri, Jan 4, 2002	35.95	36.20	35.50	35.60
2422	NYSE	GPC	Thu, Jan 3, 2002	36.15	36.30	35.75	35.90
2421	NYSE	GPC	Wed, Jan 2, 2002	36.50	36.50	35.40	36.09
2420	NYSE	GPC	Mon, Dec 31, 2001	36.70	37.00	36.61	36.70
2419	NYSE	GPC	Fri, Dec 28, 2001	36.90	37.15	36.40	36.68
2418	NYSE	GPC	Thu, Dec 27, 2001	37.15	37.94	36.56	36.95
2417	NYSE	GPC	Wed, Dec 26, 2001	37.00	37.71	37.00	37.44
2416	NYSE	GPC	Mon, Dec 24, 2001	36.70	37.00	36.69	36.96
2415	NYSE	GPC	Fri, Dec 21, 2001	36.45	36.68	35.60	36.65
2414	NYSE	GPC	Thu, Dec 20, 2001	36.40	36.50	35.80	36.45
2413	NYSE	GPC	Wed, Dec 19, 2001	36.64	36.64	35.99	36.30
2412	NYSE	GPC	Tue, Dec 18, 2001	36.60	36.85	36.45	36.68
2411	NYSE	GPC	Mon, Dec 17, 2001	35.73	36.45	35.70	36.30
2410	NYSE	GPC	Fri, Dec 14, 2001	35.50	35.56	35.00	35.55
2409	NYSE	GPC	Thu, Dec 13, 2001	35.25	35.67	35.11	35.26
2408	NYSE	GPC	Wed, Dec 12, 2001	35.50	35.82	34.86	35.35
2407	NYSE	GPC	Tue, Dec 11, 2001	35.55	35.67	35.10	35.32
2406	NYSE	GPC	Mon, Dec 10, 2001	36.18	36.19	35.32	35.32
2405	NYSE	GPC	Fri, Dec 7, 2001	36.30	36.74	35.95	36.18
2404	NYSE	GPC	Thu, Dec 6, 2001	35.10	36.90	35.10	36.02
2403	NYSE	GPC	Wed, Dec 5, 2001	34.00	35.06	33.80	34.96
2402	NYSE	GPC	Tue, Dec 4, 2001	33.75	33.90	33.40	33.75
2401	NYSE	GPC	Mon, Dec 3, 2001	33.90	33.90	33.00	33.65
2400	NYSE	GPC	Fri, Nov 30, 2001	33.80	34.34	33.64	33.70
2399	NYSE	GPC	Thu, Nov 29, 2001	33.98	34.99	33.45	33.80
2398	NYSE	GPC	Wed, Nov 28, 2001	33.96	34.22	33.83	33.97
2397	NYSE	GPC	Tue, Nov 27, 2001	34.30	34.38	33.71	33.95
2396	NYSE	GPC	Mon, Nov 26, 2001	33.73	34.40	33.68	34.40
2395	NYSE	GPC	Fri, Nov 23, 2001	33.45	33.90	33.34	33.69
2394	NYSE	GPC	Wed, Nov 21, 2001	33.96	34.00	33.22	33.45
2393	NYSE	GPC	Tue, Nov 20, 2001	34.31	34.31	33.80	33.93
2392	NYSE	GPC	Mon, Nov 19, 2001	33.70	34.32	33.70	34.32
2391	NYSE	GPC	Fri, Nov 16, 2001	34.73	34.74	33.50	33.64
2390	NYSE	GPC	Thu, Nov 15, 2001	34.20	34.85	34.16	34.72
2389	NYSE	GPC	Wed, Nov 14, 2001	33.90	34.42	33.90	34.15
2388	NYSE	GPC	Tue, Nov 13, 2001	34.10	34.15	33.49	33.85
2387	NYSE	GPC	Mon, Nov 12, 2001	33.90	33.90	33.37	33.51
2386	NYSE	GPC	Fri, Nov 9, 2001	34.10	34.39	33.93	34.15
2385	NYSE	GPC	Thu, Nov 8, 2001	34.60	35.10	34.20	34.27
2384	NYSE	GPC	Wed, Nov 7, 2001	34.40	34.66	34.05	34.50
2383	NYSE	GPC	Tue, Nov 6, 2001	34.30	34.79	34.00	34.33
2382	NYSE	GPC	Mon, Nov 5, 2001	34.14	35.00	34.04	34.25
2381	NYSE	GPC	Fri, Nov 2, 2001	33.15	34.08	33.05	34.04
2380	NYSE	GPC	Thu, Nov 1, 2001	33.00	33.20	32.70	33.09
2379	NYSE	GPC	Wed, Oct 31, 2001	33.12	33.21	32.42	32.50
2378	NYSE	GPC	Tue, Oct 30, 2001	33.20	33.35	32.70	32.87
2377	NYSE	GPC	Mon, Oct 29, 2001	34.56	34.56	33.28	33.30
2376	NYSE	GPC	Fri, Oct 26, 2001	33.75	34.53	33.70	34.36
2375	NYSE	GPC	Thu, Oct 25, 2001	33.10	33.80	32.85	33.79
2374	NYSE	GPC	Wed, Oct 24, 2001	34.05	34.10	33.40	33.82
2373	NYSE	GPC	Tue, Oct 23, 2001	34.25	34.73	33.83	34.05
2372	NYSE	GPC	Mon, Oct 22, 2001	33.75	34.45	33.40	34.39
2371	NYSE	GPC	Fri, Oct 19, 2001	34.00	34.17	33.51	33.90
2370	NYSE	GPC	Thu, Oct 18, 2001	33.87	34.10	33.35	34.02
2369	NYSE	GPC	Wed, Oct 17, 2001	35.15	35.24	33.55	33.87
2368	NYSE	GPC	Tue, Oct 16, 2001	34.95	35.21	34.70	35.15
2367	NYSE	GPC	Mon, Oct 15, 2001	34.25	34.98	33.95	34.97
2366	NYSE	GPC	Fri, Oct 12, 2001	34.65	34.75	33.54	34.50
2365	NYSE	GPC	Thu, Oct 11, 2001	34.45	35.00	34.10	34.61
2364	NYSE	GPC	Wed, Oct 10, 2001	33.46	34.03	33.46	33.94
2363	NYSE	GPC	Tue, Oct 9, 2001	33.30	33.97	33.30	33.45
2362	NYSE	GPC	Mon, Oct 8, 2001	34.00	34.40	33.77	34.04
2361	NYSE	GPC	Fri, Oct 5, 2001	33.73	34.20	33.50	34.15
2360	NYSE	GPC	Thu, Oct 4, 2001	33.75	33.89	33.32	33.62
2359	NYSE	GPC	Wed, Oct 3, 2001	33.00	33.89	33.00	33.72
2358	NYSE	GPC	Tue, Oct 2, 2001	33.20	33.76	32.88	33.60
2357	NYSE	GPC	Mon, Oct 1, 2001	31.86	33.15	31.85	32.90
2356	NYSE	GPC	Fri, Sep 28, 2001	31.00	32.16	31.00	31.86
2355	NYSE	GPC	Thu, Sep 27, 2001	30.85	31.00	30.55	30.98
2354	NYSE	GPC	Wed, Sep 26, 2001	30.36	30.75	29.93	30.75
2353	NYSE	GPC	Tue, Sep 25, 2001	30.10	31.50	29.90	30.30
2352	NYSE	GPC	Mon, Sep 24, 2001	28.75	29.76	28.75	29.60
2351	NYSE	GPC	Fri, Sep 21, 2001	27.50	28.70	27.50	28.05
2350	NYSE	GPC	Thu, Sep 20, 2001	27.60	28.26	27.48	28.09
2349	NYSE	GPC	Wed, Sep 19, 2001	28.70	29.29	26.93	27.49
2348	NYSE	GPC	Tue, Sep 18, 2001	28.90	29.22	28.19	28.33
2347	NYSE	GPC	Mon, Sep 17, 2001	30.35	30.35	27.99	28.95
2346	NYSE	GPC	Mon, Sep 10, 2001	30.90	30.90	30.25	30.55
2345	NYSE	GPC	Fri, Sep 7, 2001	31.50	31.51	30.62	30.79
2344	NYSE	GPC	Thu, Sep 6, 2001	31.11	31.35	30.71	31.10
2343	NYSE	GPC	Wed, Sep 5, 2001	31.16	31.35	30.80	31.26
2342	NYSE	GPC	Tue, Sep 4, 2001	31.00	31.98	30.80	31.54
2341	NYSE	GPC	Fri, Aug 31, 2001	30.85	30.98	30.60	30.76
2340	NYSE	GPC	Thu, Aug 30, 2001	30.60	31.24	30.40	30.81
2339	NYSE	GPC	Wed, Aug 29, 2001	31.10	31.15	30.58	30.60
2338	NYSE	GPC	Tue, Aug 28, 2001	31.50	31.50	30.99	31.00
2337	NYSE	GPC	Mon, Aug 27, 2001	31.85	31.95	31.24	31.27
2336	NYSE	GPC	Fri, Aug 24, 2001	32.00	32.00	31.37	31.65
2335	NYSE	GPC	Thu, Aug 23, 2001	31.75	32.00	31.28	32.00
2334	NYSE	GPC	Wed, Aug 22, 2001	31.65	31.95	31.25	31.58
2333	NYSE	GPC	Tue, Aug 21, 2001	31.30	32.05	31.30	31.86
2332	NYSE	GPC	Mon, Aug 20, 2001	31.75	31.85	31.15	31.79
2331	NYSE	GPC	Fri, Aug 17, 2001	33.10	33.11	31.80	31.88
2330	NYSE	GPC	Thu, Aug 16, 2001	32.55	33.23	32.31	33.21
2329	NYSE	GPC	Wed, Aug 15, 2001	33.20	33.20	32.57	32.70
2328	NYSE	GPC	Tue, Aug 14, 2001	32.90	33.09	32.64	33.01
2327	NYSE	GPC	Mon, Aug 13, 2001	33.40	33.40	32.62	32.85
2326	NYSE	GPC	Fri, Aug 10, 2001	33.00	33.25	32.80	33.25
2325	NYSE	GPC	Thu, Aug 9, 2001	33.03	33.10	32.20	32.86
2324	NYSE	GPC	Wed, Aug 8, 2001	33.09	33.30	32.95	33.02
2323	NYSE	GPC	Tue, Aug 7, 2001	33.00	33.16	32.85	33.09
2322	NYSE	GPC	Mon, Aug 6, 2001	33.28	33.29	33.00	33.10
2321	NYSE	GPC	Fri, Aug 3, 2001	32.90	33.20	32.70	33.19
2320	NYSE	GPC	Thu, Aug 2, 2001	33.51	33.60	32.62	32.90
2319	NYSE	GPC	Wed, Aug 1, 2001	32.95	33.35	32.83	33.31
2318	NYSE	GPC	Tue, Jul 31, 2001	32.68	33.11	32.40	32.92
2317	NYSE	GPC	Mon, Jul 30, 2001	32.60	32.77	32.41	32.76
2316	NYSE	GPC	Fri, Jul 27, 2001	33.15	33.21	32.55	32.64
2315	NYSE	GPC	Thu, Jul 26, 2001	32.45	33.40	31.97	33.15
2314	NYSE	GPC	Wed, Jul 25, 2001	32.18	32.80	31.57	32.70
2313	NYSE	GPC	Tue, Jul 24, 2001	32.28	32.85	32.18	32.37
2312	NYSE	GPC	Mon, Jul 23, 2001	33.32	33.38	32.45	32.78
2311	NYSE	GPC	Fri, Jul 20, 2001	33.85	33.85	33.17	33.57
2310	NYSE	GPC	Thu, Jul 19, 2001	33.99	33.99	33.20	33.79
2309	NYSE	GPC	Wed, Jul 18, 2001	34.35	34.45	33.60	33.99
2308	NYSE	GPC	Tue, Jul 17, 2001	33.45	34.48	33.40	34.29
2307	NYSE	GPC	Mon, Jul 16, 2001	33.97	33.98	33.55	33.83
2306	NYSE	GPC	Fri, Jul 13, 2001	33.70	34.12	32.95	33.89
2305	NYSE	GPC	Thu, Jul 12, 2001	33.15	34.56	33.05	34.11
2304	NYSE	GPC	Wed, Jul 11, 2001	31.90	33.41	31.74	33.15
2303	NYSE	GPC	Tue, Jul 10, 2001	32.13	32.35	31.73	31.90
2302	NYSE	GPC	Mon, Jul 9, 2001	32.12	32.59	31.85	32.14
2301	NYSE	GPC	Fri, Jul 6, 2001	32.32	32.48	32.09	32.12
2300	NYSE	GPC	Thu, Jul 5, 2001	32.00	32.65	31.94	32.37
2299	NYSE	GPC	Tue, Jul 3, 2001	31.85	32.25	31.70	32.01
2298	NYSE	GPC	Mon, Jul 2, 2001	31.35	32.10	31.21	31.79
2297	NYSE	GPC	Fri, Jun 29, 2001	31.31	31.50	31.10	31.50
2296	NYSE	GPC	Thu, Jun 28, 2001	30.26	31.45	30.26	31.31
2295	NYSE	GPC	Wed, Jun 27, 2001	30.00	30.65	29.95	30.25
2294	NYSE	GPC	Tue, Jun 26, 2001	29.85	30.31	29.50	30.05
2293	NYSE	GPC	Mon, Jun 25, 2001	29.80	30.00	29.63	29.90
2292	NYSE	GPC	Fri, Jun 22, 2001	29.98	30.25	29.75	29.90
2291	NYSE	GPC	Thu, Jun 21, 2001	29.55	29.99	29.46	29.98
2290	NYSE	GPC	Wed, Jun 20, 2001	28.90	29.56	28.88	29.47
2289	NYSE	GPC	Tue, Jun 19, 2001	29.25	29.36	28.99	29.20
2288	NYSE	GPC	Mon, Jun 18, 2001	28.84	29.63	28.80	29.17
2287	NYSE	GPC	Fri, Jun 15, 2001	28.82	28.99	28.70	28.84
2286	NYSE	GPC	Thu, Jun 14, 2001	28.86	28.90	28.53	28.82
2285	NYSE	GPC	Wed, Jun 13, 2001	28.80	28.91	28.70	28.85
2284	NYSE	GPC	Tue, Jun 12, 2001	28.98	28.98	28.35	28.90
2283	NYSE	GPC	Mon, Jun 11, 2001	29.07	29.07	28.81	28.92
2282	NYSE	GPC	Fri, Jun 8, 2001	29.00	29.13	28.83	29.07
2281	NYSE	GPC	Thu, Jun 7, 2001	28.98	29.35	28.82	29.13
2280	NYSE	GPC	Wed, Jun 6, 2001	28.93	29.24	28.67	28.98
2279	NYSE	GPC	Tue, Jun 5, 2001	28.65	29.36	28.65	29.24
2278	NYSE	GPC	Mon, Jun 4, 2001	28.65	28.75	28.35	28.65
2277	NYSE	GPC	Fri, Jun 1, 2001	28.68	28.71	28.30	28.46
2276	NYSE	GPC	Thu, May 31, 2001	28.35	28.86	28.26	28.57
2275	NYSE	GPC	Wed, May 30, 2001	28.35	28.50	28.20	28.30
2274	NYSE	GPC	Tue, May 29, 2001	28.05	28.50	28.00	28.28
2273	NYSE	GPC	Fri, May 25, 2001	28.30	28.50	28.02	28.14
2272	NYSE	GPC	Thu, May 24, 2001	28.00	28.25	27.98	28.15
2271	NYSE	GPC	Wed, May 23, 2001	28.00	28.15	27.95	28.00
2270	NYSE	GPC	Tue, May 22, 2001	28.08	28.25	28.03	28.03
2269	NYSE	GPC	Mon, May 21, 2001	28.15	28.19	27.50	28.08
2268	NYSE	GPC	Fri, May 18, 2001	28.35	28.35	28.10	28.25
2267	NYSE	GPC	Thu, May 17, 2001	28.30	28.60	28.15	28.25
2266	NYSE	GPC	Wed, May 16, 2001	27.70	28.36	27.40	28.31
2265	NYSE	GPC	Tue, May 15, 2001	27.10	27.48	27.10	27.31
2264	NYSE	GPC	Mon, May 14, 2001	27.00	27.12	27.00	27.10
2263	NYSE	GPC	Fri, May 11, 2001	27.00	27.20	26.95	27.01
2262	NYSE	GPC	Thu, May 10, 2001	26.98	27.22	26.90	27.10
2261	NYSE	GPC	Wed, May 9, 2001	27.20	27.20	26.95	26.98
2260	NYSE	GPC	Tue, May 8, 2001	27.26	27.30	26.85	27.24
2259	NYSE	GPC	Mon, May 7, 2001	26.80	27.20	26.80	27.01
2258	NYSE	GPC	Fri, May 4, 2001	26.68	26.85	26.60	26.75
2257	NYSE	GPC	Thu, May 3, 2001	26.95	27.00	26.65	26.75
2256	NYSE	GPC	Wed, May 2, 2001	26.95	27.10	26.90	27.02
2255	NYSE	GPC	Tue, May 1, 2001	27.20	27.30	26.95	27.00
2254	NYSE	GPC	Mon, Apr 30, 2001	27.00	27.35	26.74	27.00
2253	NYSE	GPC	Fri, Apr 27, 2001	27.28	27.35	26.95	27.00
2252	NYSE	GPC	Thu, Apr 26, 2001	26.90	27.20	26.90	27.03
2251	NYSE	GPC	Wed, Apr 25, 2001	27.20	27.25	26.90	26.96
2250	NYSE	GPC	Tue, Apr 24, 2001	27.95	27.95	27.00	27.17
2249	NYSE	GPC	Mon, Apr 23, 2001	27.95	27.95	27.58	27.75
2248	NYSE	GPC	Fri, Apr 20, 2001	27.80	28.00	27.50	27.80
2247	NYSE	GPC	Thu, Apr 19, 2001	28.50	28.50	27.63	28.00
2246	NYSE	GPC	Wed, Apr 18, 2001	27.34	28.75	27.28	28.50
2245	NYSE	GPC	Tue, Apr 17, 2001	27.37	27.80	27.23	27.58
2244	NYSE	GPC	Mon, Apr 16, 2001	27.05	27.62	27.05	27.62
2243	NYSE	GPC	Thu, Apr 12, 2001	26.80	27.52	26.75	27.27
2242	NYSE	GPC	Wed, Apr 11, 2001	27.60	27.60	26.80	26.96
2241	NYSE	GPC	Tue, Apr 10, 2001	27.31	27.90	27.00	27.61
2240	NYSE	GPC	Mon, Apr 9, 2001	26.90	27.34	26.90	27.06
2239	NYSE	GPC	Fri, Apr 6, 2001	27.02	27.02	26.50	26.75
2238	NYSE	GPC	Thu, Apr 5, 2001	26.40	27.05	26.20	27.02
2237	NYSE	GPC	Wed, Apr 4, 2001	25.60	26.38	25.60	26.13
2236	NYSE	GPC	Tue, Apr 3, 2001	26.30	26.35	25.28	25.39
2235	NYSE	GPC	Mon, Apr 2, 2001	26.35	26.75	25.90	26.11
2234	NYSE	GPC	Fri, Mar 30, 2001	25.48	26.25	25.15	25.91
2233	NYSE	GPC	Thu, Mar 29, 2001	25.75	25.90	25.35	25.47
2232	NYSE	GPC	Wed, Mar 28, 2001	25.56	25.90	25.20	25.75
2231	NYSE	GPC	Tue, Mar 27, 2001	25.60	25.72	25.14	25.56
2230	NYSE	GPC	Mon, Mar 26, 2001	24.99	25.49	24.90	25.39
2229	NYSE	GPC	Fri, Mar 23, 2001	24.81	24.81	24.19	24.26
2228	NYSE	GPC	Thu, Mar 22, 2001	24.20	26.00	23.91	24.60
2227	NYSE	GPC	Wed, Mar 21, 2001	25.65	25.66	24.81	24.82
2226	NYSE	GPC	Tue, Mar 20, 2001	25.69	26.50	25.65	25.65
2225	NYSE	GPC	Mon, Mar 19, 2001	25.51	25.96	25.41	25.69
2224	NYSE	GPC	Fri, Mar 16, 2001	25.45	25.95	25.27	25.28
2223	NYSE	GPC	Thu, Mar 15, 2001	25.80	26.09	25.60	26.00
2222	NYSE	GPC	Wed, Mar 14, 2001	26.50	26.59	25.50	25.65
2221	NYSE	GPC	Tue, Mar 13, 2001	26.63	26.63	26.15	26.49
2220	NYSE	GPC	Mon, Mar 12, 2001	27.00	27.25	26.62	26.63
2219	NYSE	GPC	Fri, Mar 9, 2001	27.55	27.60	26.80	26.93
2218	NYSE	GPC	Thu, Mar 8, 2001	27.40	27.45	27.00	27.30
2217	NYSE	GPC	Wed, Mar 7, 2001	27.20	27.35	27.00	27.17
2216	NYSE	GPC	Tue, Mar 6, 2001	27.58	27.64	27.18	27.36
2215	NYSE	GPC	Mon, Mar 5, 2001	27.20	27.55	26.85	27.33
2214	NYSE	GPC	Fri, Mar 2, 2001	26.70	27.77	26.70	27.00
2213	NYSE	GPC	Thu, Mar 1, 2001	26.71	27.10	26.50	26.87
2212	NYSE	GPC	Wed, Feb 28, 2001	27.29	27.45	26.85	26.96
2211	NYSE	GPC	Tue, Feb 27, 2001	27.45	27.71	27.15	27.19
2210	NYSE	GPC	Mon, Feb 26, 2001	27.10	27.63	27.05	27.45
2209	NYSE	GPC	Fri, Feb 23, 2001	27.68	27.92	26.66	26.97
2208	NYSE	GPC	Thu, Feb 22, 2001	28.10	28.10	27.05	27.48
2207	NYSE	GPC	Wed, Feb 21, 2001	27.86	28.45	27.86	28.10
2206	NYSE	GPC	Tue, Feb 20, 2001	27.05	28.13	27.05	28.06
2205	NYSE	GPC	Fri, Feb 16, 2001	27.05	27.40	27.05	27.30
2204	NYSE	GPC	Thu, Feb 15, 2001	26.57	27.35	26.52	27.16
2203	NYSE	GPC	Wed, Feb 14, 2001	26.65	27.00	26.48	26.69
2202	NYSE	GPC	Tue, Feb 13, 2001	26.50	26.87	26.35	26.77
2201	NYSE	GPC	Mon, Feb 12, 2001	26.20	26.55	26.15	26.43
2200	NYSE	GPC	Fri, Feb 9, 2001	26.60	26.60	26.13	26.21
2199	NYSE	GPC	Thu, Feb 8, 2001	26.26	26.85	26.15	26.37
2198	NYSE	GPC	Wed, Feb 7, 2001	26.40	26.40	26.06	26.25
2197	NYSE	GPC	Tue, Feb 6, 2001	25.58	26.00	25.57	25.87
2196	NYSE	GPC	Mon, Feb 5, 2001	25.50	25.86	25.43	25.58
2195	NYSE	GPC	Fri, Feb 2, 2001	25.45	25.55	25.10	25.32
2194	NYSE	GPC	Thu, Feb 1, 2001	25.61	25.61	25.20	25.29
2193	NYSE	GPC	Wed, Jan 31, 2001	25.00	25.48	24.90	25.36
2192	NYSE	GPC	Tue, Jan 30, 2001	24.80	25.00	24.27	25.00
2191	NYSE	GPC	Mon, Jan 29, 2001	24.70	24.96	24.55	24.75
2190	NYSE	GPC	Fri, Jan 26, 2001	25.19	25.19	24.63	24.94
2189	NYSE	GPC	Thu, Jan 25, 2001	25.00	25.44	24.63	25.13
2188	NYSE	GPC	Wed, Jan 24, 2001	24.75	25.31	24.63	25.13
2187	NYSE	GPC	Tue, Jan 23, 2001	25.63	25.63	24.75	24.88
2186	NYSE	GPC	Mon, Jan 22, 2001	25.31	25.56	24.81	25.50
2185	NYSE	GPC	Fri, Jan 19, 2001	25.63	25.75	24.88	25.63
2184	NYSE	GPC	Thu, Jan 18, 2001	25.81	25.94	25.44	25.50
2183	NYSE	GPC	Wed, Jan 17, 2001	26.13	26.44	25.94	26.06
2182	NYSE	GPC	Tue, Jan 16, 2001	26.31	26.38	25.75	26.13
2181	NYSE	GPC	Fri, Jan 12, 2001	26.00	26.38	25.69	26.31
2180	NYSE	GPC	Thu, Jan 11, 2001	26.19	26.81	25.31	26.13
2179	NYSE	GPC	Wed, Jan 10, 2001	26.44	26.63	25.50	26.38
2178	NYSE	GPC	Tue, Jan 9, 2001	26.25	26.94	26.06	26.69
2177	NYSE	GPC	Mon, Jan 8, 2001	26.38	26.63	25.50	26.56
2176	NYSE	GPC	Fri, Jan 5, 2001	27.25	27.25	26.25	26.63
2175	NYSE	GPC	Thu, Jan 4, 2001	26.75	27.44	26.19	27.19
2174	NYSE	GPC	Wed, Jan 3, 2001	26.44	27.25	25.44	27.00
2173	NYSE	GPC	Tue, Jan 2, 2001	26.25	27.00	26.13	26.38
2172	NYSE	GPC	Fri, Dec 29, 2000	26.00	26.44	25.88	26.19
2171	NYSE	GPC	Thu, Dec 28, 2000	26.00	26.25	25.44	26.13
2170	NYSE	GPC	Wed, Dec 27, 2000	25.00	26.38	24.75	26.19
2169	NYSE	GPC	Tue, Dec 26, 2000	24.88	25.13	24.50	25.00
2168	NYSE	GPC	Fri, Dec 22, 2000	24.25	25.06	24.13	24.75
2167	NYSE	GPC	Thu, Dec 21, 2000	22.63	24.00	22.50	23.81
2166	NYSE	GPC	Wed, Dec 20, 2000	22.63	22.94	22.13	22.56
2165	NYSE	GPC	Tue, Dec 19, 2000	21.75	23.00	21.69	22.56
2164	NYSE	GPC	Mon, Dec 18, 2000	21.00	22.00	21.00	21.75
2163	NYSE	GPC	Fri, Dec 15, 2000	21.00	21.25	20.94	21.00
2162	NYSE	GPC	Thu, Dec 14, 2000	21.00	21.50	20.94	21.00
2161	NYSE	GPC	Wed, Dec 13, 2000	21.13	21.31	21.00	21.06
2160	NYSE	GPC	Tue, Dec 12, 2000	20.44	21.25	20.44	21.13
2159	NYSE	GPC	Mon, Dec 11, 2000	20.50	20.56	20.13	20.44
2158	NYSE	GPC	Fri, Dec 8, 2000	20.00	20.38	19.88	20.25
2157	NYSE	GPC	Thu, Dec 7, 2000	19.88	20.25	19.88	20.06
2156	NYSE	GPC	Wed, Dec 6, 2000	20.06	20.06	19.69	19.88
2155	NYSE	GPC	Tue, Dec 5, 2000	20.50	20.63	19.94	20.19
2154	NYSE	GPC	Mon, Dec 4, 2000	19.69	20.50	19.69	20.31
2153	NYSE	GPC	Fri, Dec 1, 2000	19.25	19.81	19.25	19.50
2152	NYSE	GPC	Thu, Nov 30, 2000	19.56	19.75	19.00	19.19
2151	NYSE	GPC	Wed, Nov 29, 2000	19.19	19.63	19.19	19.38
2150	NYSE	GPC	Tue, Nov 28, 2000	19.63	19.88	19.13	19.13
2149	NYSE	GPC	Mon, Nov 27, 2000	19.63	19.88	19.50	19.69
2148	NYSE	GPC	Fri, Nov 24, 2000	19.06	19.38	19.06	19.38
2147	NYSE	GPC	Wed, Nov 22, 2000	19.00	19.13	18.81	18.88
2146	NYSE	GPC	Tue, Nov 21, 2000	19.31	19.50	19.13	19.13
2145	NYSE	GPC	Mon, Nov 20, 2000	19.63	19.94	19.06	19.25
2144	NYSE	GPC	Fri, Nov 17, 2000	19.25	20.00	19.25	19.69
2143	NYSE	GPC	Thu, Nov 16, 2000	19.56	19.69	19.31	19.50
2142	NYSE	GPC	Wed, Nov 15, 2000	19.81	19.94	19.63	19.75
2141	NYSE	GPC	Tue, Nov 14, 2000	19.75	19.75	19.50	19.63
2140	NYSE	GPC	Mon, Nov 13, 2000	19.56	20.00	19.44	19.56
2139	NYSE	GPC	Fri, Nov 10, 2000	20.31	20.56	19.31	19.38
2138	NYSE	GPC	Thu, Nov 9, 2000	20.88	20.94	20.31	20.56
2137	NYSE	GPC	Wed, Nov 8, 2000	20.81	21.13	20.63	20.88
2136	NYSE	GPC	Tue, Nov 7, 2000	20.88	21.19	20.81	20.94
2135	NYSE	GPC	Mon, Nov 6, 2000	21.00	21.44	20.81	21.13
2134	NYSE	GPC	Fri, Nov 3, 2000	20.88	21.31	20.56	20.88
2133	NYSE	GPC	Thu, Nov 2, 2000	20.63	21.44	20.63	20.94
2132	NYSE	GPC	Wed, Nov 1, 2000	21.44	21.44	20.81	21.06
2131	NYSE	GPC	Tue, Oct 31, 2000	20.50	21.38	20.31	21.31
2130	NYSE	GPC	Mon, Oct 30, 2000	19.81	20.69	19.63	20.31
2129	NYSE	GPC	Fri, Oct 27, 2000	19.94	20.00	19.56	19.75
2128	NYSE	GPC	Thu, Oct 26, 2000	19.56	20.06	19.56	19.81
2127	NYSE	GPC	Wed, Oct 25, 2000	19.63	19.75	19.50	19.63
2126	NYSE	GPC	Tue, Oct 24, 2000	19.56	19.81	19.50	19.81
2125	NYSE	GPC	Mon, Oct 23, 2000	19.88	19.94	19.50	19.50
2124	NYSE	GPC	Fri, Oct 20, 2000	19.63	20.00	19.50	19.69
2123	NYSE	GPC	Thu, Oct 19, 2000	19.31	20.00	19.06	19.88
2122	NYSE	GPC	Wed, Oct 18, 2000	19.19	19.50	18.63	19.13
2121	NYSE	GPC	Tue, Oct 17, 2000	19.63	19.94	19.19	19.38
2120	NYSE	GPC	Mon, Oct 16, 2000	19.69	19.75	19.44	19.56
2119	NYSE	GPC	Fri, Oct 13, 2000	19.50	19.75	19.50	19.56
2118	NYSE	GPC	Thu, Oct 12, 2000	19.69	19.94	19.44	19.63
2117	NYSE	GPC	Wed, Oct 11, 2000	19.56	20.06	19.56	19.75
2116	NYSE	GPC	Tue, Oct 10, 2000	19.75	19.88	19.56	19.63
2115	NYSE	GPC	Mon, Oct 9, 2000	19.75	19.94	19.56	19.69
2114	NYSE	GPC	Fri, Oct 6, 2000	20.00	20.00	19.44	19.56
2113	NYSE	GPC	Thu, Oct 5, 2000	19.56	20.06	19.56	19.81
2112	NYSE	GPC	Wed, Oct 4, 2000	19.69	20.19	19.63	19.63
2111	NYSE	GPC	Tue, Oct 3, 2000	19.13	19.94	19.00	19.63
2110	NYSE	GPC	Mon, Oct 2, 2000	19.25	19.38	18.94	19.00
2109	NYSE	GPC	Fri, Sep 29, 2000	19.19	19.44	18.94	19.06
2108	NYSE	GPC	Thu, Sep 28, 2000	19.13	19.38	18.75	19.13
2107	NYSE	GPC	Wed, Sep 27, 2000	18.81	19.19	18.75	19.13
2106	NYSE	GPC	Tue, Sep 26, 2000	19.00	19.50	18.63	18.63
2105	NYSE	GPC	Mon, Sep 25, 2000	18.94	19.44	18.69	18.81
2104	NYSE	GPC	Fri, Sep 22, 2000	19.13	19.19	18.75	18.94
2103	NYSE	GPC	Thu, Sep 21, 2000	18.25	19.13	18.25	19.06
2102	NYSE	GPC	Wed, Sep 20, 2000	19.13	19.25	18.88	18.94
2101	NYSE	GPC	Tue, Sep 19, 2000	19.56	19.63	18.94	19.25
2100	NYSE	GPC	Mon, Sep 18, 2000	19.88	19.88	19.56	19.69
2099	NYSE	GPC	Fri, Sep 15, 2000	20.38	20.44	19.88	19.94
2098	NYSE	GPC	Thu, Sep 14, 2000	20.44	20.44	20.06	20.19
2097	NYSE	GPC	Wed, Sep 13, 2000	20.56	21.06	20.44	20.56
2096	NYSE	GPC	Tue, Sep 12, 2000	20.94	21.13	20.56	20.81
2095	NYSE	GPC	Mon, Sep 11, 2000	20.81	21.06	20.56	20.94
2094	NYSE	GPC	Fri, Sep 8, 2000	21.00	21.13	20.50	20.69
2093	NYSE	GPC	Thu, Sep 7, 2000	21.19	21.25	20.88	20.94
2092	NYSE	GPC	Wed, Sep 6, 2000	20.81	21.06	20.75	21.00
2091	NYSE	GPC	Tue, Sep 5, 2000	20.75	21.00	20.69	20.88
2090	NYSE	GPC	Fri, Sep 1, 2000	20.56	20.75	20.31	20.38
2089	NYSE	GPC	Thu, Aug 31, 2000	20.63	20.75	20.50	20.56
2088	NYSE	GPC	Wed, Aug 30, 2000	20.63	20.75	20.50	20.56
2087	NYSE	GPC	Tue, Aug 29, 2000	20.75	20.88	20.50	20.63
2086	NYSE	GPC	Mon, Aug 28, 2000	20.88	21.00	20.75	20.81
2085	NYSE	GPC	Fri, Aug 25, 2000	21.00	21.13	20.81	20.88
2084	NYSE	GPC	Thu, Aug 24, 2000	20.94	21.25	20.94	21.00
2083	NYSE	GPC	Wed, Aug 23, 2000	21.44	21.44	20.75	20.88
2082	NYSE	GPC	Tue, Aug 22, 2000	21.56	21.69	21.00	21.50
2081	NYSE	GPC	Mon, Aug 21, 2000	21.31	21.50	21.06	21.38
2080	NYSE	GPC	Fri, Aug 18, 2000	21.25	21.50	21.06	21.19
2079	NYSE	GPC	Thu, Aug 17, 2000	21.13	21.50	21.06	21.44
2078	NYSE	GPC	Wed, Aug 16, 2000	21.38	21.44	20.81	21.38
2077	NYSE	GPC	Tue, Aug 15, 2000	21.75	21.81	21.25	21.38
2076	NYSE	GPC	Mon, Aug 14, 2000	21.69	21.94	21.50	21.81
2075	NYSE	GPC	Fri, Aug 11, 2000	21.06	21.81	21.06	21.56
2074	NYSE	GPC	Thu, Aug 10, 2000	20.94	21.19	20.88	21.00
2073	NYSE	GPC	Wed, Aug 9, 2000	20.81	21.00	20.75	20.81
2072	NYSE	GPC	Tue, Aug 8, 2000	20.69	21.13	20.56	20.94
2071	NYSE	GPC	Mon, Aug 7, 2000	20.69	20.69	20.38	20.56
2070	NYSE	GPC	Fri, Aug 4, 2000	20.25	20.75	20.19	20.50
2069	NYSE	GPC	Thu, Aug 3, 2000	20.50	20.75	20.31	20.31
2068	NYSE	GPC	Wed, Aug 2, 2000	20.50	20.56	20.25	20.50
2067	NYSE	GPC	Tue, Aug 1, 2000	20.25	20.50	20.06	20.31
2066	NYSE	GPC	Mon, Jul 31, 2000	20.56	20.63	20.00	20.06
2065	NYSE	GPC	Fri, Jul 28, 2000	20.25	20.50	20.06	20.13
2064	NYSE	GPC	Thu, Jul 27, 2000	20.56	20.88	20.38	20.50
2063	NYSE	GPC	Wed, Jul 26, 2000	20.63	21.06	20.63	20.81
2062	NYSE	GPC	Tue, Jul 25, 2000	21.44	21.50	20.63	20.75
2061	NYSE	GPC	Mon, Jul 24, 2000	20.88	21.38	20.88	21.06
2060	NYSE	GPC	Fri, Jul 21, 2000	20.75	20.94	20.56	20.63
2059	NYSE	GPC	Thu, Jul 20, 2000	20.81	21.06	20.69	20.81
2058	NYSE	GPC	Wed, Jul 19, 2000	21.31	21.34	20.88	20.88
2057	NYSE	GPC	Tue, Jul 18, 2000	21.25	21.56	21.00	21.25
2056	NYSE	GPC	Mon, Jul 17, 2000	21.50	21.56	21.25	21.44
2055	NYSE	GPC	Fri, Jul 14, 2000	21.88	22.00	21.69	21.88
2054	NYSE	GPC	Thu, Jul 13, 2000	21.75	21.94	21.44	21.81
2053	NYSE	GPC	Wed, Jul 12, 2000	21.56	22.06	21.50	21.81
2052	NYSE	GPC	Tue, Jul 11, 2000	21.56	22.19	21.44	21.94
2051	NYSE	GPC	Mon, Jul 10, 2000	21.50	21.81	21.31	21.63
2050	NYSE	GPC	Fri, Jul 7, 2000	21.38	21.88	21.13	21.44
2049	NYSE	GPC	Thu, Jul 6, 2000	21.06	21.38	20.50	21.06
2048	NYSE	GPC	Wed, Jul 5, 2000	20.75	21.19	20.75	21.06
2047	NYSE	GPC	Mon, Jul 3, 2000	20.25	21.25	20.25	21.00
2046	NYSE	GPC	Fri, Jun 30, 2000	20.81	21.19	19.98	20.00
2045	NYSE	GPC	Thu, Jun 29, 2000	20.81	21.13	20.50	20.75
2044	NYSE	GPC	Wed, Jun 28, 2000	21.06	21.50	20.94	21.08
2043	NYSE	GPC	Tue, Jun 27, 2000	20.88	21.44	20.56	21.19
2042	NYSE	GPC	Mon, Jun 26, 2000	21.00	21.50	20.69	21.00
2041	NYSE	GPC	Fri, Jun 23, 2000	21.38	21.44	21.00	21.19
2040	NYSE	GPC	Thu, Jun 22, 2000	21.25	21.38	21.00	21.13
2039	NYSE	GPC	Wed, Jun 21, 2000	21.50	21.69	21.06	21.31
2038	NYSE	GPC	Tue, Jun 20, 2000	21.63	21.69	21.13	21.38
2037	NYSE	GPC	Mon, Jun 19, 2000	22.00	22.06	21.56	21.63
2036	NYSE	GPC	Fri, Jun 16, 2000	22.75	22.81	21.88	22.13
2035	NYSE	GPC	Thu, Jun 15, 2000	22.94	23.25	22.69	22.75
2034	NYSE	GPC	Wed, Jun 14, 2000	23.19	23.69	23.00	23.19
2033	NYSE	GPC	Tue, Jun 13, 2000	22.75	23.25	22.75	23.13
2032	NYSE	GPC	Mon, Jun 12, 2000	23.00	23.19	22.81	22.94
2031	NYSE	GPC	Fri, Jun 9, 2000	23.00	23.25	22.88	23.00
2030	NYSE	GPC	Thu, Jun 8, 2000	23.13	23.44	23.00	23.13
2029	NYSE	GPC	Wed, Jun 7, 2000	23.50	23.63	23.06	23.19
2028	NYSE	GPC	Tue, Jun 6, 2000	23.81	24.25	23.31	23.81
2027	NYSE	GPC	Mon, Jun 5, 2000	24.13	24.63	24.06	24.19
2026	NYSE	GPC	Fri, Jun 2, 2000	24.38	24.56	24.13	24.25
2025	NYSE	GPC	Thu, Jun 1, 2000	23.88	24.31	23.88	24.25
2024	NYSE	GPC	Wed, May 31, 2000	24.75	24.75	23.88	23.88
2023	NYSE	GPC	Tue, May 30, 2000	24.31	24.81	24.31	24.63
2022	NYSE	GPC	Fri, May 26, 2000	24.88	25.00	24.13	24.31
2021	NYSE	GPC	Thu, May 25, 2000	25.19	25.31	24.75	25.13
2020	NYSE	GPC	Wed, May 24, 2000	25.25	25.81	25.13	25.44
2019	NYSE	GPC	Tue, May 23, 2000	25.06	25.31	25.00	25.00
2018	NYSE	GPC	Mon, May 22, 2000	25.19	25.50	25.00	25.06
2017	NYSE	GPC	Fri, May 19, 2000	24.88	25.19	24.75	25.13
2016	NYSE	GPC	Thu, May 18, 2000	25.25	25.69	25.00	25.13
2015	NYSE	GPC	Wed, May 17, 2000	25.69	25.69	25.06	25.31
2014	NYSE	GPC	Tue, May 16, 2000	25.19	26.25	25.19	25.94
2013	NYSE	GPC	Mon, May 15, 2000	25.44	25.69	25.31	25.44
2012	NYSE	GPC	Fri, May 12, 2000	25.50	25.75	25.06	25.63
2011	NYSE	GPC	Thu, May 11, 2000	25.38	25.81	25.38	25.50
2010	NYSE	GPC	Wed, May 10, 2000	25.50	26.00	25.00	25.44
2009	NYSE	GPC	Tue, May 9, 2000	26.19	26.19	25.25	25.75
2008	NYSE	GPC	Mon, May 8, 2000	25.63	26.25	25.38	25.94
2007	NYSE	GPC	Fri, May 5, 2000	26.13	26.25	25.56	25.56
2006	NYSE	GPC	Thu, May 4, 2000	26.25	26.63	25.88	26.00
2005	NYSE	GPC	Wed, May 3, 2000	26.31	26.38	25.94	26.06
2004	NYSE	GPC	Tue, May 2, 2000	26.44	26.63	26.19	26.25
2003	NYSE	GPC	Mon, May 1, 2000	26.06	26.69	26.00	26.44
2002	NYSE	GPC	Fri, Apr 28, 2000	26.06	26.44	25.94	26.25
2001	NYSE	GPC	Thu, Apr 27, 2000	26.44	26.44	26.00	26.06
2000	NYSE	GPC	Wed, Apr 26, 2000	26.13	26.50	25.94	26.31
1999	NYSE	GPC	Tue, Apr 25, 2000	25.13	26.31	25.13	26.25
1998	NYSE	GPC	Mon, Apr 24, 2000	25.00	25.44	24.75	25.25
1997	NYSE	GPC	Thu, Apr 20, 2000	25.00	25.06	24.69	24.75
1996	NYSE	GPC	Wed, Apr 19, 2000	24.56	25.00	24.25	24.69
1995	NYSE	GPC	Tue, Apr 18, 2000	24.56	24.75	24.13	24.75
1994	NYSE	GPC	Mon, Apr 17, 2000	24.00	24.75	23.94	24.56
1993	NYSE	GPC	Fri, Apr 14, 2000	24.31	24.75	23.75	23.94
1992	NYSE	GPC	Thu, Apr 13, 2000	24.63	25.19	24.50	24.56
1991	NYSE	GPC	Wed, Apr 12, 2000	25.00	25.50	24.13	24.69
1990	NYSE	GPC	Tue, Apr 11, 2000	24.38	25.25	24.00	25.13
1989	NYSE	GPC	Mon, Apr 10, 2000	24.25	24.75	23.94	24.25
1988	NYSE	GPC	Fri, Apr 7, 2000	24.13	24.81	23.94	24.00
1987	NYSE	GPC	Thu, Apr 6, 2000	24.56	24.75	24.00	24.50
1986	NYSE	GPC	Wed, Apr 5, 2000	24.50	24.50	24.06	24.31
1985	NYSE	GPC	Tue, Apr 4, 2000	24.75	24.81	23.31	24.31
1984	NYSE	GPC	Mon, Apr 3, 2000	23.88	24.31	23.56	24.19
1983	NYSE	GPC	Fri, Mar 31, 2000	23.31	23.94	23.25	23.88
1982	NYSE	GPC	Thu, Mar 30, 2000	23.25	23.75	23.06	23.56
1981	NYSE	GPC	Wed, Mar 29, 2000	23.13	23.44	23.06	23.25
1980	NYSE	GPC	Tue, Mar 28, 2000	23.19	23.63	23.13	23.25
1979	NYSE	GPC	Mon, Mar 27, 2000	23.19	23.75	23.13	23.50
1978	NYSE	GPC	Fri, Mar 24, 2000	23.50	23.56	23.19	23.25
1977	NYSE	GPC	Thu, Mar 23, 2000	23.50	24.25	23.31	23.67
1976	NYSE	GPC	Wed, Mar 22, 2000	23.50	23.75	23.13	23.39
1975	NYSE	GPC	Tue, Mar 21, 2000	23.50	23.56	23.06	23.50
1974	NYSE	GPC	Mon, Mar 20, 2000	23.75	23.75	23.06	23.31
1973	NYSE	GPC	Fri, Mar 17, 2000	24.13	24.13	23.19	23.75
1972	NYSE	GPC	Thu, Mar 16, 2000	22.25	23.88	22.06	23.38
1971	NYSE	GPC	Wed, Mar 15, 2000	20.63	22.19	20.56	22.00
1970	NYSE	GPC	Tue, Mar 14, 2000	21.00	21.06	20.25	20.38
1969	NYSE	GPC	Mon, Mar 13, 2000	20.50	21.50	20.44	21.06
1968	NYSE	GPC	Fri, Mar 10, 2000	20.50	20.94	20.50	20.69
1967	NYSE	GPC	Thu, Mar 9, 2000	20.75	20.75	20.56	20.56
1966	NYSE	GPC	Wed, Mar 8, 2000	20.06	20.94	19.94	20.75
1965	NYSE	GPC	Tue, Mar 7, 2000	21.06	21.06	20.13	20.31
1964	NYSE	GPC	Mon, Mar 6, 2000	21.63	21.88	21.00	21.31
1963	NYSE	GPC	Fri, Mar 3, 2000	21.63	22.06	21.38	21.88
1962	NYSE	GPC	Thu, Mar 2, 2000	22.00	22.06	21.31	21.81
1961	NYSE	GPC	Wed, Mar 1, 2000	22.25	22.31	21.25	21.94
1960	NYSE	GPC	Tue, Feb 29, 2000	22.31	22.69	21.56	22.56
1959	NYSE	GPC	Mon, Feb 28, 2000	22.00	22.25	21.50	22.06
1958	NYSE	GPC	Fri, Feb 25, 2000	22.00	22.13	21.44	21.75
1957	NYSE	GPC	Thu, Feb 24, 2000	22.06	22.13	21.50	21.81
1956	NYSE	GPC	Wed, Feb 23, 2000	22.44	22.63	21.94	22.06
1955	NYSE	GPC	Tue, Feb 22, 2000	22.50	22.69	22.25	22.69
1954	NYSE	GPC	Fri, Feb 18, 2000	22.31	22.44	22.19	22.38
1953	NYSE	GPC	Thu, Feb 17, 2000	22.38	22.44	22.25	22.31
1952	NYSE	GPC	Wed, Feb 16, 2000	22.38	22.63	22.25	22.31
1951	NYSE	GPC	Tue, Feb 15, 2000	22.19	22.44	21.81	22.44
1950	NYSE	GPC	Mon, Feb 14, 2000	21.69	22.38	21.63	22.06
1949	NYSE	GPC	Fri, Feb 11, 2000	22.13	22.50	21.38	21.63
1948	NYSE	GPC	Thu, Feb 10, 2000	22.50	22.75	21.56	22.13
1947	NYSE	GPC	Wed, Feb 9, 2000	22.75	22.94	22.38	22.50
1946	NYSE	GPC	Tue, Feb 8, 2000	22.88	23.31	22.75	22.75
1945	NYSE	GPC	Mon, Feb 7, 2000	22.75	23.31	22.50	22.94
1944	NYSE	GPC	Fri, Feb 4, 2000	23.06	23.31	22.50	22.75
1943	NYSE	GPC	Thu, Feb 3, 2000	23.00	23.63	22.75	23.13
1942	NYSE	GPC	Wed, Feb 2, 2000	23.06	23.25	22.81	23.00
1941	NYSE	GPC	Tue, Feb 1, 2000	24.00	24.06	22.75	23.06
1940	NYSE	GPC	Mon, Jan 31, 2000	22.88	24.81	22.81	24.13
1939	NYSE	GPC	Fri, Jan 28, 2000	23.06	23.25	22.69	22.75
1938	NYSE	GPC	Thu, Jan 27, 2000	23.31	23.50	23.00	23.00
1937	NYSE	GPC	Wed, Jan 26, 2000	23.69	23.69	23.00	23.19
1936	NYSE	GPC	Tue, Jan 25, 2000	24.13	24.63	23.63	23.69
1935	NYSE	GPC	Mon, Jan 24, 2000	24.44	24.75	24.06	24.06
1934	NYSE	GPC	Fri, Jan 21, 2000	24.63	24.63	24.06	24.19
1933	NYSE	GPC	Thu, Jan 20, 2000	25.13	25.13	24.00	24.31
1932	NYSE	GPC	Wed, Jan 19, 2000	24.94	25.50	24.69	25.06
1931	NYSE	GPC	Tue, Jan 18, 2000	24.88	25.19	24.56	24.81
1930	NYSE	GPC	Fri, Jan 14, 2000	24.38	25.38	24.19	24.75
1929	NYSE	GPC	Thu, Jan 13, 2000	24.44	25.56	24.13	24.94
1928	NYSE	GPC	Wed, Jan 12, 2000	24.75	25.50	24.13	24.38
1927	NYSE	GPC	Tue, Jan 11, 2000	25.31	25.38	24.38	24.56
1926	NYSE	GPC	Mon, Jan 10, 2000	25.13	25.19	24.25	24.94
1925	NYSE	GPC	Fri, Jan 7, 2000	23.94	25.38	23.94	25.25
1924	NYSE	GPC	Thu, Jan 6, 2000	23.69	24.00	23.50	23.69
1923	NYSE	GPC	Wed, Jan 5, 2000	23.81	24.00	23.69	23.69
1922	NYSE	GPC	Tue, Jan 4, 2000	24.00	24.06	23.56	23.81
1921	NYSE	GPC	Mon, Jan 3, 2000	24.88	24.88	23.69	24.06
1920	NYSE	GPC	Fri, Dec 31, 1999	24.44	24.88	24.19	24.81
1919	NYSE	GPC	Thu, Dec 30, 1999	24.88	25.00	24.25	24.69
1918	NYSE	GPC	Wed, Dec 29, 1999	25.06	25.25	24.38	24.75
1917	NYSE	GPC	Tue, Dec 28, 1999	24.88	25.44	24.63	25.06
1916	NYSE	GPC	Mon, Dec 27, 1999	24.19	25.13	24.19	24.31
1915	NYSE	GPC	Thu, Dec 23, 1999	24.19	24.50	23.94	24.19
1914	NYSE	GPC	Wed, Dec 22, 1999	23.13	24.19	23.13	23.88
1913	NYSE	GPC	Tue, Dec 21, 1999	23.31	23.50	22.25	23.13
1912	NYSE	GPC	Mon, Dec 20, 1999	24.13	24.19	23.38	23.44
1911	NYSE	GPC	Fri, Dec 17, 1999	23.81	24.31	23.75	23.81
1910	NYSE	GPC	Thu, Dec 16, 1999	23.81	24.69	23.81	23.88
1909	NYSE	GPC	Wed, Dec 15, 1999	24.25	24.88	23.88	24.00
1908	NYSE	GPC	Tue, Dec 14, 1999	25.13	25.31	24.31	24.44
1907	NYSE	GPC	Mon, Dec 13, 1999	25.50	25.50	25.00	25.28
1906	NYSE	GPC	Fri, Dec 10, 1999	25.31	25.38	25.00	25.31
1905	NYSE	GPC	Thu, Dec 9, 1999	25.63	25.75	25.25	25.31
1904	NYSE	GPC	Wed, Dec 8, 1999	26.00	26.06	25.56	25.88
1903	NYSE	GPC	Tue, Dec 7, 1999	26.13	26.25	25.88	25.94
1902	NYSE	GPC	Mon, Dec 6, 1999	25.88	26.19	25.88	26.13
1901	NYSE	GPC	Fri, Dec 3, 1999	25.88	26.25	25.81	25.88
1900	NYSE	GPC	Thu, Dec 2, 1999	25.56	25.94	25.50	25.81
1899	NYSE	GPC	Wed, Dec 1, 1999	25.50	25.69	25.44	25.56
1898	NYSE	GPC	Tue, Nov 30, 1999	25.31	25.81	25.31	25.75
1897	NYSE	GPC	Mon, Nov 29, 1999	25.50	25.50	25.31	25.31
1896	NYSE	GPC	Fri, Nov 26, 1999	25.50	25.75	25.25	25.25
1895	NYSE	GPC	Wed, Nov 24, 1999	25.50	26.06	25.44	26.00
1894	NYSE	GPC	Tue, Nov 23, 1999	25.88	25.94	25.25	25.56
1893	NYSE	GPC	Mon, Nov 22, 1999	25.88	26.19	25.50	26.06
1892	NYSE	GPC	Fri, Nov 19, 1999	26.19	26.25	25.81	26.00
1891	NYSE	GPC	Thu, Nov 18, 1999	26.50	26.69	26.13	26.19
1890	NYSE	GPC	Wed, Nov 17, 1999	26.75	26.88	26.38	26.50
1889	NYSE	GPC	Tue, Nov 16, 1999	26.38	26.94	26.19	26.94
1888	NYSE	GPC	Mon, Nov 15, 1999	26.25	26.88	26.13	26.13
1887	NYSE	GPC	Fri, Nov 12, 1999	26.56	27.00	26.25	26.25
1886	NYSE	GPC	Thu, Nov 11, 1999	26.25	26.88	26.25	26.56
1885	NYSE	GPC	Wed, Nov 10, 1999	26.25	26.56	26.13	26.19
1884	NYSE	GPC	Tue, Nov 9, 1999	26.38	26.81	26.25	26.31
1883	NYSE	GPC	Mon, Nov 8, 1999	27.00	27.00	26.00	26.38
1882	NYSE	GPC	Fri, Nov 5, 1999	26.13	26.63	26.06	26.56
1881	NYSE	GPC	Thu, Nov 4, 1999	26.13	26.25	25.81	26.00
1880	NYSE	GPC	Wed, Nov 3, 1999	26.69	26.75	25.75	26.13
1879	NYSE	GPC	Tue, Nov 2, 1999	26.31	27.13	26.25	26.69
1878	NYSE	GPC	Mon, Nov 1, 1999	26.13	26.69	26.13	26.31
1877	NYSE	GPC	Fri, Oct 29, 1999	26.06	26.75	26.00	26.06
1876	NYSE	GPC	Thu, Oct 28, 1999	26.50	26.50	25.75	26.00
1875	NYSE	GPC	Wed, Oct 27, 1999	25.25	25.94	25.13	25.69
1874	NYSE	GPC	Tue, Oct 26, 1999	25.75	26.06	25.13	25.38
1873	NYSE	GPC	Mon, Oct 25, 1999	25.50	26.13	25.25	25.81
1872	NYSE	GPC	Fri, Oct 22, 1999	25.50	26.13	25.31	25.69
1871	NYSE	GPC	Thu, Oct 21, 1999	25.19	25.25	24.81	25.13
1870	NYSE	GPC	Wed, Oct 20, 1999	25.50	25.75	25.19	25.25
1869	NYSE	GPC	Tue, Oct 19, 1999	24.94	25.50	24.81	25.00
1868	NYSE	GPC	Mon, Oct 18, 1999	25.31	25.50	24.38	24.69
1867	NYSE	GPC	Fri, Oct 15, 1999	26.13	26.13	25.00	25.38
1866	NYSE	GPC	Thu, Oct 14, 1999	25.44	26.13	25.44	25.88
1865	NYSE	GPC	Wed, Oct 13, 1999	26.25	26.50	25.44	25.44
1864	NYSE	GPC	Tue, Oct 12, 1999	27.31	27.31	26.00	26.00
1863	NYSE	GPC	Mon, Oct 11, 1999	27.13	27.50	26.75	27.31
1862	NYSE	GPC	Fri, Oct 8, 1999	26.63	27.31	26.56	27.19
1861	NYSE	GPC	Thu, Oct 7, 1999	26.63	26.81	26.31	26.44
1860	NYSE	GPC	Wed, Oct 6, 1999	26.13	26.94	25.94	26.69
1859	NYSE	GPC	Tue, Oct 5, 1999	26.06	26.38	25.88	26.00
1858	NYSE	GPC	Mon, Oct 4, 1999	26.31	26.88	26.00	26.25
1857	NYSE	GPC	Fri, Oct 1, 1999	26.31	26.38	25.63	26.19
1856	NYSE	GPC	Thu, Sep 30, 1999	26.06	26.63	26.00	26.56
1855	NYSE	GPC	Wed, Sep 29, 1999	25.94	26.38	25.63	25.94
1854	NYSE	GPC	Tue, Sep 28, 1999	26.25	26.38	25.25	25.88
1853	NYSE	GPC	Mon, Sep 27, 1999	26.13	26.31	26.06	26.19
1852	NYSE	GPC	Fri, Sep 24, 1999	26.25	26.38	25.81	26.13
1851	NYSE	GPC	Thu, Sep 23, 1999	26.31	26.38	25.44	26.06
1850	NYSE	GPC	Wed, Sep 22, 1999	26.13	27.19	26.13	26.44
1849	NYSE	GPC	Tue, Sep 21, 1999	26.31	26.38	25.88	26.00
1848	NYSE	GPC	Mon, Sep 20, 1999	26.63	27.25	26.13	26.56
1847	NYSE	GPC	Fri, Sep 17, 1999	27.38	27.44	26.75	26.81
1846	NYSE	GPC	Thu, Sep 16, 1999	27.44	27.75	27.25	27.38
1845	NYSE	GPC	Wed, Sep 15, 1999	27.75	28.19	27.44	27.44
1844	NYSE	GPC	Tue, Sep 14, 1999	28.25	28.25	27.38	27.50
1843	NYSE	GPC	Mon, Sep 13, 1999	28.63	28.63	28.00	28.25
1842	NYSE	GPC	Fri, Sep 10, 1999	29.00	29.00	28.19	28.38
1841	NYSE	GPC	Thu, Sep 9, 1999	28.69	29.00	28.44	28.88
1840	NYSE	GPC	Wed, Sep 8, 1999	28.94	29.00	28.44	28.94
1839	NYSE	GPC	Tue, Sep 7, 1999	29.31	29.31	28.88	29.06
1838	NYSE	GPC	Fri, Sep 3, 1999	28.81	29.38	28.81	29.25
1837	NYSE	GPC	Thu, Sep 2, 1999	28.75	28.94	28.31	28.56
1836	NYSE	GPC	Wed, Sep 1, 1999	28.88	29.00	28.38	28.81
1835	NYSE	GPC	Tue, Aug 31, 1999	28.63	29.19	28.19	28.88
1834	NYSE	GPC	Mon, Aug 30, 1999	29.00	29.13	28.25	28.75
1833	NYSE	GPC	Fri, Aug 27, 1999	29.25	29.56	28.69	29.00
1832	NYSE	GPC	Thu, Aug 26, 1999	29.38	29.88	29.31	29.31
1831	NYSE	GPC	Wed, Aug 25, 1999	29.38	29.50	29.06	29.44
1830	NYSE	GPC	Tue, Aug 24, 1999	29.31	29.38	28.81	29.25
1829	NYSE	GPC	Mon, Aug 23, 1999	29.38	29.81	29.13	29.31
1828	NYSE	GPC	Fri, Aug 20, 1999	29.31	29.38	29.00	29.31
1827	NYSE	GPC	Thu, Aug 19, 1999	29.31	29.38	28.69	29.06
1826	NYSE	GPC	Wed, Aug 18, 1999	29.75	29.75	29.44	29.56
1825	NYSE	GPC	Tue, Aug 17, 1999	29.63	29.81	29.38	29.50
1824	NYSE	GPC	Mon, Aug 16, 1999	29.38	29.63	29.25	29.63
1823	NYSE	GPC	Fri, Aug 13, 1999	29.25	29.31	29.00	29.31
1822	NYSE	GPC	Thu, Aug 12, 1999	29.75	29.75	28.81	29.06
1821	NYSE	GPC	Wed, Aug 11, 1999	29.38	29.75	29.31	29.63
1820	NYSE	GPC	Tue, Aug 10, 1999	30.19	30.44	29.25	29.25
1819	NYSE	GPC	Mon, Aug 9, 1999	30.19	30.38	29.88	30.00
1818	NYSE	GPC	Fri, Aug 6, 1999	30.31	30.44	30.00	30.19
1817	NYSE	GPC	Thu, Aug 5, 1999	30.75	30.75	30.00	30.25
1816	NYSE	GPC	Wed, Aug 4, 1999	31.44	31.50	30.63	30.69
1815	NYSE	GPC	Tue, Aug 3, 1999	31.38	31.63	31.13	31.44
1814	NYSE	GPC	Mon, Aug 2, 1999	31.31	31.75	31.06	31.31
1813	NYSE	GPC	Fri, Jul 30, 1999	32.00	32.13	31.00	31.06
1812	NYSE	GPC	Thu, Jul 29, 1999	32.50	32.50	31.88	32.00
1811	NYSE	GPC	Wed, Jul 28, 1999	33.38	33.38	32.44	32.69
1810	NYSE	GPC	Tue, Jul 27, 1999	33.06	33.75	33.06	33.63
1809	NYSE	GPC	Mon, Jul 26, 1999	32.88	33.69	32.88	33.25
1808	NYSE	GPC	Fri, Jul 23, 1999	33.38	33.50	32.75	32.94
1807	NYSE	GPC	Thu, Jul 22, 1999	33.44	33.56	32.63	33.25
1806	NYSE	GPC	Wed, Jul 21, 1999	33.81	34.00	33.38	33.69
1805	NYSE	GPC	Tue, Jul 20, 1999	34.13	34.19	33.63	33.81
1804	NYSE	GPC	Mon, Jul 19, 1999	34.19	34.44	33.88	34.13
1803	NYSE	GPC	Fri, Jul 16, 1999	34.63	34.63	34.19	34.44
1802	NYSE	GPC	Thu, Jul 15, 1999	34.63	34.94	34.25	34.56
1801	NYSE	GPC	Wed, Jul 14, 1999	34.88	35.00	34.44	34.56
1800	NYSE	GPC	Tue, Jul 13, 1999	35.25	35.31	34.88	34.94
1799	NYSE	GPC	Mon, Jul 12, 1999	35.00	35.44	34.75	35.44
1798	NYSE	GPC	Fri, Jul 9, 1999	35.13	35.25	35.00	35.19
1797	NYSE	GPC	Thu, Jul 8, 1999	35.00	35.31	35.00	35.25
1796	NYSE	GPC	Wed, Jul 7, 1999	35.25	35.38	34.94	35.13
1795	NYSE	GPC	Tue, Jul 6, 1999	35.50	35.50	34.75	35.13
1794	NYSE	GPC	Fri, Jul 2, 1999	35.00	35.75	34.81	35.75
1793	NYSE	GPC	Thu, Jul 1, 1999	34.88	34.88	33.75	34.56
1792	NYSE	GPC	Wed, Jun 30, 1999	34.25	35.00	34.00	35.00
1791	NYSE	GPC	Tue, Jun 29, 1999	34.13	34.31	33.69	34.00
1790	NYSE	GPC	Mon, Jun 28, 1999	34.25	34.56	34.00	34.38
1789	NYSE	GPC	Fri, Jun 25, 1999	34.00	34.19	33.75	34.00
1788	NYSE	GPC	Thu, Jun 24, 1999	34.00	34.25	33.63	33.81
1787	NYSE	GPC	Wed, Jun 23, 1999	34.69	34.75	33.56	34.00
1786	NYSE	GPC	Tue, Jun 22, 1999	34.75	35.25	34.69	34.94
1785	NYSE	GPC	Mon, Jun 21, 1999	34.25	34.88	34.19	34.88
1784	NYSE	GPC	Fri, Jun 18, 1999	34.69	34.88	33.81	34.13
1783	NYSE	GPC	Thu, Jun 17, 1999	34.31	34.94	34.13	34.94
1782	NYSE	GPC	Wed, Jun 16, 1999	34.19	34.63	34.19	34.38
1781	NYSE	GPC	Tue, Jun 15, 1999	33.88	34.50	33.88	34.06
1780	NYSE	GPC	Mon, Jun 14, 1999	33.69	33.94	33.63	33.94
1779	NYSE	GPC	Fri, Jun 11, 1999	33.75	34.25	33.38	33.63
1778	NYSE	GPC	Thu, Jun 10, 1999	33.63	33.94	33.44	33.81
1777	NYSE	GPC	Wed, Jun 9, 1999	34.50	34.75	33.56	33.75
1776	NYSE	GPC	Tue, Jun 8, 1999	34.31	34.63	34.19	34.50
1775	NYSE	GPC	Mon, Jun 7, 1999	33.88	34.44	33.81	34.44
1774	NYSE	GPC	Fri, Jun 4, 1999	33.88	34.38	33.81	33.94
1773	NYSE	GPC	Thu, Jun 3, 1999	34.13	34.25	33.88	34.00
1772	NYSE	GPC	Wed, Jun 2, 1999	34.44	34.44	33.75	34.19
1771	NYSE	GPC	Tue, Jun 1, 1999	33.56	34.44	33.56	34.31
1770	NYSE	GPC	Fri, May 28, 1999	33.50	33.81	33.44	33.69
1769	NYSE	GPC	Thu, May 27, 1999	33.13	33.50	33.13	33.38
1768	NYSE	GPC	Wed, May 26, 1999	32.88	33.25	32.88	33.13
1767	NYSE	GPC	Tue, May 25, 1999	32.69	33.19	32.63	32.75
1766	NYSE	GPC	Mon, May 24, 1999	32.50	33.00	32.38	32.56
1765	NYSE	GPC	Fri, May 21, 1999	32.38	32.50	32.13	32.44
1764	NYSE	GPC	Thu, May 20, 1999	32.06	32.25	31.88	32.13
1763	NYSE	GPC	Wed, May 19, 1999	32.13	32.25	32.00	32.19
1762	NYSE	GPC	Tue, May 18, 1999	31.81	32.25	31.81	32.13
1761	NYSE	GPC	Mon, May 17, 1999	31.94	32.00	31.50	31.94
1760	NYSE	GPC	Fri, May 14, 1999	32.38	32.44	31.94	31.94
1759	NYSE	GPC	Thu, May 13, 1999	32.69	32.81	32.38	32.44
1758	NYSE	GPC	Wed, May 12, 1999	32.50	32.75	32.25	32.63
1757	NYSE	GPC	Tue, May 11, 1999	32.00	32.94	32.00	32.44
1756	NYSE	GPC	Mon, May 10, 1999	32.00	32.19	31.81	32.06
1755	NYSE	GPC	Fri, May 7, 1999	31.69	32.31	31.44	32.25
1754	NYSE	GPC	Thu, May 6, 1999	31.50	31.81	31.25	31.81
1753	NYSE	GPC	Wed, May 5, 1999	31.38	31.63	31.31	31.50
1752	NYSE	GPC	Tue, May 4, 1999	31.81	31.88	30.81	31.25
1751	NYSE	GPC	Mon, May 3, 1999	30.00	31.94	30.00	31.94
1750	NYSE	GPC	Fri, Apr 30, 1999	30.13	30.88	30.00	30.00
1749	NYSE	GPC	Thu, Apr 29, 1999	31.88	32.00	29.38	29.44
1748	NYSE	GPC	Wed, Apr 28, 1999	31.88	32.81	31.75	32.38
1747	NYSE	GPC	Tue, Apr 27, 1999	32.38	32.50	31.56	31.88
1746	NYSE	GPC	Mon, Apr 26, 1999	31.50	32.25	31.25	31.94
1745	NYSE	GPC	Fri, Apr 23, 1999	31.63	32.00	31.50	31.63
1744	NYSE	GPC	Thu, Apr 22, 1999	32.25	32.25	31.19	31.63
1743	NYSE	GPC	Wed, Apr 21, 1999	31.88	32.31	31.56	32.00
1742	NYSE	GPC	Tue, Apr 20, 1999	32.88	33.00	32.00	32.19
1741	NYSE	GPC	Mon, Apr 19, 1999	31.56	32.75	31.44	32.44
1740	NYSE	GPC	Fri, Apr 16, 1999	31.19	31.63	31.00	31.56
1739	NYSE	GPC	Thu, Apr 15, 1999	30.38	31.06	30.38	30.94
1738	NYSE	GPC	Wed, Apr 14, 1999	29.88	30.38	29.63	30.13
1737	NYSE	GPC	Tue, Apr 13, 1999	30.00	30.25	29.75	30.00
1736	NYSE	GPC	Mon, Apr 12, 1999	29.06	29.94	29.06	29.94
1735	NYSE	GPC	Fri, Apr 9, 1999	29.38	29.69	29.13	29.31
1734	NYSE	GPC	Thu, Apr 8, 1999	29.25	29.44	28.06	29.13
1733	NYSE	GPC	Wed, Apr 7, 1999	29.13	29.38	29.13	29.25
1732	NYSE	GPC	Tue, Apr 6, 1999	29.13	29.44	28.94	29.13
1731	NYSE	GPC	Mon, Apr 5, 1999	28.94	29.63	28.94	29.31
1730	NYSE	GPC	Thu, Apr 1, 1999	28.63	29.25	28.31	28.69
1729	NYSE	GPC	Wed, Mar 31, 1999	28.56	28.94	28.56	28.81
1728	NYSE	GPC	Tue, Mar 30, 1999	27.94	28.63	27.81	28.56
1727	NYSE	GPC	Mon, Mar 29, 1999	28.44	28.69	27.88	28.06
1726	NYSE	GPC	Fri, Mar 26, 1999	28.50	28.63	28.13	28.19
1725	NYSE	GPC	Thu, Mar 25, 1999	29.19	29.19	28.63	28.75
1724	NYSE	GPC	Wed, Mar 24, 1999	29.13	29.13	28.50	29.00
1723	NYSE	GPC	Tue, Mar 23, 1999	30.00	30.13	29.13	29.13
1722	NYSE	GPC	Mon, Mar 22, 1999	30.00	30.06	29.50	29.88
1721	NYSE	GPC	Fri, Mar 19, 1999	30.69	30.69	30.00	30.00
1720	NYSE	GPC	Thu, Mar 18, 1999	30.44	30.50	29.94	30.44
1719	NYSE	GPC	Wed, Mar 17, 1999	30.25	30.44	29.81	30.00
1718	NYSE	GPC	Tue, Mar 16, 1999	30.13	30.44	29.88	30.06
1717	NYSE	GPC	Mon, Mar 15, 1999	30.81	30.88	29.75	29.94
1716	NYSE	GPC	Fri, Mar 12, 1999	30.44	30.81	30.06	30.81
1715	NYSE	GPC	Thu, Mar 11, 1999	30.31	30.63	30.25	30.44
1714	NYSE	GPC	Wed, Mar 10, 1999	30.44	30.56	29.81	30.13
1713	NYSE	GPC	Tue, Mar 9, 1999	31.44	31.69	29.75	29.81
1712	NYSE	GPC	Mon, Mar 8, 1999	30.06	31.38	30.00	31.38
1711	NYSE	GPC	Fri, Mar 5, 1999	30.25	30.38	29.88	30.19
1710	NYSE	GPC	Thu, Mar 4, 1999	30.13	30.63	30.00	30.19
1709	NYSE	GPC	Wed, Mar 3, 1999	29.56	30.13	29.13	30.06
1708	NYSE	GPC	Tue, Mar 2, 1999	29.88	30.06	29.75	29.88
1707	NYSE	GPC	Mon, Mar 1, 1999	29.88	30.06	29.63	29.88
1706	NYSE	GPC	Fri, Feb 26, 1999	30.31	30.44	29.63	29.94
1705	NYSE	GPC	Thu, Feb 25, 1999	30.31	30.44	29.38	30.13
1704	NYSE	GPC	Wed, Feb 24, 1999	30.63	30.88	30.13	30.31
1703	NYSE	GPC	Tue, Feb 23, 1999	31.19	31.31	30.06	30.88
1702	NYSE	GPC	Mon, Feb 22, 1999	30.69	31.75	30.63	31.44
1701	NYSE	GPC	Fri, Feb 19, 1999	30.00	30.81	29.75	30.63
1700	NYSE	GPC	Thu, Feb 18, 1999	30.69	30.88	30.00	30.19
1699	NYSE	GPC	Wed, Feb 17, 1999	29.63	30.69	29.63	30.56
1698	NYSE	GPC	Tue, Feb 16, 1999	31.06	31.50	30.19	30.25
1697	NYSE	GPC	Fri, Feb 12, 1999	31.00	31.25	30.75	31.06
1696	NYSE	GPC	Thu, Feb 11, 1999	31.00	31.25	31.00	31.06
1695	NYSE	GPC	Wed, Feb 10, 1999	31.25	31.38	31.00	31.06
1694	NYSE	GPC	Tue, Feb 9, 1999	31.06	31.44	30.63	31.00
1693	NYSE	GPC	Mon, Feb 8, 1999	31.75	31.88	30.75	31.19
1692	NYSE	GPC	Fri, Feb 5, 1999	31.13	31.88	31.06	31.88
1691	NYSE	GPC	Thu, Feb 4, 1999	31.75	31.75	30.88	31.13
1690	NYSE	GPC	Wed, Feb 3, 1999	31.75	31.88	31.19	31.75
1689	NYSE	GPC	Tue, Feb 2, 1999	31.38	31.94	30.56	31.63
1688	NYSE	GPC	Mon, Feb 1, 1999	31.94	31.94	31.00	31.19
1687	NYSE	GPC	Fri, Jan 29, 1999	32.00	32.00	31.13	31.88
1686	NYSE	GPC	Thu, Jan 28, 1999	31.06	32.06	31.00	31.94
1685	NYSE	GPC	Wed, Jan 27, 1999	32.25	32.25	31.13	31.31
1684	NYSE	GPC	Tue, Jan 26, 1999	31.94	32.25	31.50	32.19
1683	NYSE	GPC	Mon, Jan 25, 1999	31.69	32.25	31.19	31.94
1682	NYSE	GPC	Fri, Jan 22, 1999	31.63	31.88	31.13	31.44
1681	NYSE	GPC	Thu, Jan 21, 1999	32.13	32.13	31.31	31.75
1680	NYSE	GPC	Wed, Jan 20, 1999	32.31	32.31	31.69	32.00
1679	NYSE	GPC	Tue, Jan 19, 1999	32.44	32.44	31.50	32.06
1678	NYSE	GPC	Fri, Jan 15, 1999	32.00	32.38	31.75	32.31
1677	NYSE	GPC	Thu, Jan 14, 1999	31.63	32.06	31.50	31.63
1676	NYSE	GPC	Wed, Jan 13, 1999	32.19	32.69	31.44	31.69
1675	NYSE	GPC	Tue, Jan 12, 1999	32.56	32.56	32.00	32.56
1674	NYSE	GPC	Mon, Jan 11, 1999	32.25	32.44	31.38	32.31
1673	NYSE	GPC	Fri, Jan 8, 1999	32.44	32.50	31.88	32.50
1672	NYSE	GPC	Thu, Jan 7, 1999	33.00	33.06	31.69	32.19
1671	NYSE	GPC	Wed, Jan 6, 1999	33.00	33.25	32.31	33.25
1670	NYSE	GPC	Tue, Jan 5, 1999	33.38	33.63	32.50	32.75
1669	NYSE	GPC	Mon, Jan 4, 1999	33.75	33.81	32.63	33.19
1668	NYSE	GPC	Thu, Dec 31, 1998	33.00	33.44	32.88	33.44
1667	NYSE	GPC	Wed, Dec 30, 1998	32.75	33.06	32.50	33.06
1666	NYSE	GPC	Tue, Dec 29, 1998	32.69	32.88	32.13	32.88
1665	NYSE	GPC	Mon, Dec 28, 1998	32.38	32.81	32.00	32.44
1664	NYSE	GPC	Thu, Dec 24, 1998	32.44	32.44	31.88	32.31
1663	NYSE	GPC	Wed, Dec 23, 1998	31.50	32.25	31.50	32.19
1662	NYSE	GPC	Tue, Dec 22, 1998	31.69	31.69	31.38	31.50
1661	NYSE	GPC	Mon, Dec 21, 1998	31.56	32.00	31.44	31.63
1660	NYSE	GPC	Fri, Dec 18, 1998	31.81	31.94	31.38	31.81
1659	NYSE	GPC	Thu, Dec 17, 1998	31.50	31.88	31.25	31.88
1658	NYSE	GPC	Wed, Dec 16, 1998	31.88	31.88	31.31	31.63
1657	NYSE	GPC	Tue, Dec 15, 1998	32.00	32.44	31.31	31.88
1656	NYSE	GPC	Mon, Dec 14, 1998	31.94	32.56	31.88	32.38
1655	NYSE	GPC	Fri, Dec 11, 1998	31.56	31.81	30.94	31.81
1654	NYSE	GPC	Thu, Dec 10, 1998	31.75	31.94	31.00	31.44
1653	NYSE	GPC	Wed, Dec 9, 1998	31.75	31.81	31.19	31.50
1652	NYSE	GPC	Tue, Dec 8, 1998	32.13	32.13	31.06	31.56
1651	NYSE	GPC	Mon, Dec 7, 1998	32.00	32.13	31.06	32.13
1650	NYSE	GPC	Fri, Dec 4, 1998	31.50	32.38	31.50	32.00
1649	NYSE	GPC	Thu, Dec 3, 1998	31.63	31.75	31.06	31.38
1648	NYSE	GPC	Wed, Dec 2, 1998	33.25	33.44	30.81	31.75
1647	NYSE	GPC	Tue, Dec 1, 1998	32.94	33.75	32.94	33.75
1646	NYSE	GPC	Mon, Nov 30, 1998	33.19	33.63	32.81	32.94
1645	NYSE	GPC	Fri, Nov 27, 1998	33.13	33.38	33.13	33.25
1644	NYSE	GPC	Wed, Nov 25, 1998	33.63	33.94	33.13	33.31
1643	NYSE	GPC	Tue, Nov 24, 1998	33.50	33.88	33.13	33.38
1642	NYSE	GPC	Mon, Nov 23, 1998	33.38	33.63	33.00	33.50
1641	NYSE	GPC	Fri, Nov 20, 1998	33.38	33.38	32.75	33.19
1640	NYSE	GPC	Thu, Nov 19, 1998	33.06	33.31	32.94	33.13
1639	NYSE	GPC	Wed, Nov 18, 1998	32.56	33.06	32.38	33.06
1638	NYSE	GPC	Tue, Nov 17, 1998	32.56	33.25	32.38	32.56
1637	NYSE	GPC	Mon, Nov 16, 1998	32.94	33.06	32.44	32.75
1636	NYSE	GPC	Fri, Nov 13, 1998	32.44	32.88	32.19	32.69
1635	NYSE	GPC	Thu, Nov 12, 1998	32.06	32.38	31.75	32.19
1634	NYSE	GPC	Wed, Nov 11, 1998	32.75	32.75	31.69	32.06
1633	NYSE	GPC	Tue, Nov 10, 1998	32.56	32.75	32.19	32.56
1632	NYSE	GPC	Mon, Nov 9, 1998	32.88	32.88	31.81	32.56
1631	NYSE	GPC	Fri, Nov 6, 1998	33.50	33.75	32.81	32.88
1630	NYSE	GPC	Thu, Nov 5, 1998	32.56	33.25	32.31	33.25
1629	NYSE	GPC	Wed, Nov 4, 1998	32.63	33.19	32.00	32.38
1628	NYSE	GPC	Tue, Nov 3, 1998	32.31	32.50	32.13	32.38
1627	NYSE	GPC	Mon, Nov 2, 1998	32.13	32.75	31.50	32.56
1626	NYSE	GPC	Fri, Oct 30, 1998	31.00	31.50	31.00	31.50
1625	NYSE	GPC	Thu, Oct 29, 1998	30.63	30.88	30.38	30.81
1624	NYSE	GPC	Wed, Oct 28, 1998	30.94	30.94	30.44	30.81
1623	NYSE	GPC	Tue, Oct 27, 1998	31.00	31.31	30.69	30.75
1622	NYSE	GPC	Mon, Oct 26, 1998	31.00	31.25	30.69	31.06
1621	NYSE	GPC	Fri, Oct 23, 1998	31.19	31.56	31.00	31.06
1620	NYSE	GPC	Thu, Oct 22, 1998	31.19	31.50	31.00	31.44
1619	NYSE	GPC	Wed, Oct 21, 1998	30.94	31.69	30.69	31.38
1618	NYSE	GPC	Tue, Oct 20, 1998	30.88	31.56	30.81	31.06
1617	NYSE	GPC	Mon, Oct 19, 1998	31.00	31.06	30.63	30.81
1616	NYSE	GPC	Fri, Oct 16, 1998	31.50	31.50	30.31	30.94
1615	NYSE	GPC	Thu, Oct 15, 1998	29.75	31.13	29.25	31.00
1614	NYSE	GPC	Wed, Oct 14, 1998	29.56	30.00	29.13	29.88
1613	NYSE	GPC	Tue, Oct 13, 1998	29.81	30.38	29.31	29.50
1612	NYSE	GPC	Mon, Oct 12, 1998	29.44	29.94	29.00	29.56
1611	NYSE	GPC	Fri, Oct 9, 1998	29.25	29.56	28.25	29.44
1610	NYSE	GPC	Thu, Oct 8, 1998	29.25	29.63	28.88	29.38
1609	NYSE	GPC	Wed, Oct 7, 1998	29.88	30.63	29.56	30.00
1608	NYSE	GPC	Tue, Oct 6, 1998	30.06	30.44	29.63	29.94
1607	NYSE	GPC	Mon, Oct 5, 1998	29.75	30.25	29.50	29.88
1606	NYSE	GPC	Fri, Oct 2, 1998	30.00	30.50	29.44	30.31
1605	NYSE	GPC	Thu, Oct 1, 1998	30.00	30.31	29.81	29.88
1604	NYSE	GPC	Wed, Sep 30, 1998	30.75	30.75	29.88	30.06
1603	NYSE	GPC	Tue, Sep 29, 1998	30.94	30.94	30.25	30.75
1602	NYSE	GPC	Mon, Sep 28, 1998	30.63	30.94	30.19	30.81
1601	NYSE	GPC	Fri, Sep 25, 1998	31.19	31.19	30.50	30.63
1600	NYSE	GPC	Thu, Sep 24, 1998	31.69	31.81	31.06	31.25
1599	NYSE	GPC	Wed, Sep 23, 1998	31.81	31.81	31.31	31.81
1598	NYSE	GPC	Tue, Sep 22, 1998	31.81	31.94	31.38	31.81
1597	NYSE	GPC	Mon, Sep 21, 1998	31.50	31.94	31.00	31.81
1596	NYSE	GPC	Fri, Sep 18, 1998	31.63	31.81	31.06	31.50
1595	NYSE	GPC	Thu, Sep 17, 1998	31.88	31.88	31.13	31.38
1594	NYSE	GPC	Wed, Sep 16, 1998	32.25	32.25	31.25	31.88
1593	NYSE	GPC	Tue, Sep 15, 1998	32.25	32.31	31.75	32.25
1592	NYSE	GPC	Mon, Sep 14, 1998	32.00	32.44	31.94	32.38
1591	NYSE	GPC	Fri, Sep 11, 1998	30.44	32.00	30.31	31.88
1590	NYSE	GPC	Thu, Sep 10, 1998	31.69	31.69	30.25	30.56
1589	NYSE	GPC	Wed, Sep 9, 1998	32.06	32.06	31.38	31.69
1588	NYSE	GPC	Tue, Sep 8, 1998	30.75	32.06	30.31	32.06
1587	NYSE	GPC	Fri, Sep 4, 1998	31.13	31.13	30.25	31.00
1586	NYSE	GPC	Thu, Sep 3, 1998	31.63	31.63	30.75	30.88
1585	NYSE	GPC	Wed, Sep 2, 1998	32.44	32.44	31.63	31.75
1584	NYSE	GPC	Tue, Sep 1, 1998	31.13	32.63	30.13	32.50
1583	NYSE	GPC	Mon, Aug 31, 1998	32.44	32.63	31.25	31.31
1582	NYSE	GPC	Fri, Aug 28, 1998	32.56	32.81	32.06	32.19
1581	NYSE	GPC	Thu, Aug 27, 1998	32.38	32.94	32.38	32.56
1580	NYSE	GPC	Wed, Aug 26, 1998	32.88	32.94	32.38	32.63
1579	NYSE	GPC	Tue, Aug 25, 1998	32.88	33.00	32.38	32.63
1578	NYSE	GPC	Mon, Aug 24, 1998	32.44	32.75	32.00	32.69
1577	NYSE	GPC	Fri, Aug 21, 1998	32.19	32.25	31.75	32.00
1576	NYSE	GPC	Thu, Aug 20, 1998	32.44	32.44	32.06	32.25
1575	NYSE	GPC	Wed, Aug 19, 1998	32.88	32.88	32.19	32.44
1574	NYSE	GPC	Tue, Aug 18, 1998	32.69	33.00	32.31	32.88
1573	NYSE	GPC	Mon, Aug 17, 1998	32.31	32.94	32.00	32.81
1572	NYSE	GPC	Fri, Aug 14, 1998	33.00	33.00	32.50	32.75
1571	NYSE	GPC	Thu, Aug 13, 1998	33.44	33.63	32.81	32.88
1570	NYSE	GPC	Wed, Aug 12, 1998	32.94	33.44	32.81	33.44
1569	NYSE	GPC	Tue, Aug 11, 1998	33.50	34.06	32.81	33.00
1568	NYSE	GPC	Mon, Aug 10, 1998	33.94	33.94	33.50	33.69
1567	NYSE	GPC	Fri, Aug 7, 1998	33.88	33.94	33.25	33.94
1566	NYSE	GPC	Thu, Aug 6, 1998	34.25	34.44	33.94	34.13
1565	NYSE	GPC	Wed, Aug 5, 1998	33.50	34.19	33.50	34.19
1564	NYSE	GPC	Tue, Aug 4, 1998	34.38	34.56	33.69	33.75
1563	NYSE	GPC	Mon, Aug 3, 1998	34.56	34.75	34.31	34.38
1562	NYSE	GPC	Fri, Jul 31, 1998	34.69	34.88	34.25	34.69
1561	NYSE	GPC	Thu, Jul 30, 1998	34.69	34.88	34.50	34.75
1560	NYSE	GPC	Wed, Jul 29, 1998	34.75	34.88	34.44	34.75
1559	NYSE	GPC	Tue, Jul 28, 1998	34.75	34.75	34.31	34.75
1558	NYSE	GPC	Mon, Jul 27, 1998	35.13	35.25	34.75	34.75
1557	NYSE	GPC	Fri, Jul 24, 1998	34.88	35.25	34.88	35.13
1556	NYSE	GPC	Thu, Jul 23, 1998	35.13	35.19	34.88	34.94
1555	NYSE	GPC	Wed, Jul 22, 1998	35.19	35.25	34.81	35.13
1554	NYSE	GPC	Tue, Jul 21, 1998	35.13	35.25	34.94	35.06
1553	NYSE	GPC	Mon, Jul 20, 1998	35.00	35.25	34.88	35.00
1552	NYSE	GPC	Fri, Jul 17, 1998	35.31	35.31	34.94	35.13
1551	NYSE	GPC	Thu, Jul 16, 1998	34.94	35.25	34.81	35.25
1550	NYSE	GPC	Wed, Jul 15, 1998	35.38	35.38	34.88	34.94
1549	NYSE	GPC	Tue, Jul 14, 1998	35.00	35.50	34.88	35.50
1548	NYSE	GPC	Mon, Jul 13, 1998	35.06	35.13	34.63	35.00
1547	NYSE	GPC	Fri, Jul 10, 1998	34.81	35.25	34.50	35.06
1546	NYSE	GPC	Thu, Jul 9, 1998	34.94	35.06	34.56	35.06
1545	NYSE	GPC	Wed, Jul 8, 1998	35.13	35.13	34.50	35.13
1544	NYSE	GPC	Tue, Jul 7, 1998	35.19	35.19	34.75	34.94
1543	NYSE	GPC	Mon, Jul 6, 1998	34.88	35.25	34.75	35.06
1542	NYSE	GPC	Thu, Jul 2, 1998	34.56	34.75	34.38	34.75
1541	NYSE	GPC	Wed, Jul 1, 1998	34.50	34.63	34.06	34.44
1540	NYSE	GPC	Tue, Jun 30, 1998	34.75	34.75	34.38	34.56
1539	NYSE	GPC	Mon, Jun 29, 1998	34.06	34.75	34.00	34.63
1538	NYSE	GPC	Fri, Jun 26, 1998	33.75	33.94	33.50	33.81
1537	NYSE	GPC	Thu, Jun 25, 1998	34.25	34.25	33.25	33.63
1536	NYSE	GPC	Wed, Jun 24, 1998	33.75	34.38	33.56	34.00
1535	NYSE	GPC	Tue, Jun 23, 1998	33.44	33.88	33.25	33.50
1534	NYSE	GPC	Mon, Jun 22, 1998	33.44	33.44	32.75	33.19
1533	NYSE	GPC	Fri, Jun 19, 1998	33.31	33.44	32.75	33.19
1532	NYSE	GPC	Thu, Jun 18, 1998	34.06	34.13	33.31	33.63
1531	NYSE	GPC	Wed, Jun 17, 1998	33.63	34.13	33.56	34.13
1530	NYSE	GPC	Tue, Jun 16, 1998	33.75	33.94	33.06	33.81
1529	NYSE	GPC	Mon, Jun 15, 1998	34.00	34.13	33.75	33.94
1528	NYSE	GPC	Fri, Jun 12, 1998	33.13	34.06	33.13	34.06
1527	NYSE	GPC	Thu, Jun 11, 1998	34.13	34.25	33.50	33.56
1526	NYSE	GPC	Wed, Jun 10, 1998	34.50	34.75	33.94	34.13
1525	NYSE	GPC	Tue, Jun 9, 1998	34.50	34.63	34.19	34.50
1524	NYSE	GPC	Mon, Jun 8, 1998	34.38	34.56	34.13	34.50
1523	NYSE	GPC	Fri, Jun 5, 1998	34.13	34.44	33.75	34.38
1522	NYSE	GPC	Thu, Jun 4, 1998	33.81	34.00	33.50	34.00
1521	NYSE	GPC	Wed, Jun 3, 1998	33.94	34.19	33.69	33.81
1520	NYSE	GPC	Tue, Jun 2, 1998	34.75	34.75	34.06	34.13
1519	NYSE	GPC	Mon, Jun 1, 1998	33.69	34.50	33.50	34.31
1518	NYSE	GPC	Fri, May 29, 1998	34.31	34.31	33.94	33.94
1517	NYSE	GPC	Thu, May 28, 1998	34.38	34.44	33.94	34.31
1516	NYSE	GPC	Wed, May 27, 1998	35.38	35.38	34.19	34.44
1515	NYSE	GPC	Tue, May 26, 1998	35.56	35.63	35.06	35.38
1514	NYSE	GPC	Fri, May 22, 1998	35.50	35.75	35.31	35.50
1513	NYSE	GPC	Thu, May 21, 1998	35.50	35.75	35.06	35.75
1512	NYSE	GPC	Wed, May 20, 1998	34.63	35.44	34.38	35.44
1511	NYSE	GPC	Tue, May 19, 1998	34.63	34.75	34.38	34.69
1510	NYSE	GPC	Mon, May 18, 1998	34.31	34.75	34.19	34.75
1509	NYSE	GPC	Fri, May 15, 1998	34.69	34.75	34.25	34.38
1508	NYSE	GPC	Thu, May 14, 1998	35.13	35.19	34.75	34.81
1507	NYSE	GPC	Wed, May 13, 1998	35.31	35.63	34.94	35.31
1506	NYSE	GPC	Tue, May 12, 1998	34.94	35.25	34.69	35.19
1505	NYSE	GPC	Mon, May 11, 1998	34.75	35.25	34.75	35.06
1504	NYSE	GPC	Fri, May 8, 1998	34.94	35.19	34.75	35.00
1503	NYSE	GPC	Thu, May 7, 1998	35.25	35.31	34.56	34.88
1502	NYSE	GPC	Wed, May 6, 1998	35.25	35.44	35.25	35.44
1501	NYSE	GPC	Tue, May 5, 1998	35.25	35.63	35.06	35.38
1500	NYSE	GPC	Mon, May 4, 1998	36.00	36.00	35.06	35.50
1499	NYSE	GPC	Fri, May 1, 1998	36.00	36.13	35.31	35.88
1498	NYSE	GPC	Thu, Apr 30, 1998	35.38	36.19	35.38	36.00
1497	NYSE	GPC	Wed, Apr 29, 1998	35.75	35.75	35.06	35.38
1496	NYSE	GPC	Tue, Apr 28, 1998	35.19	35.88	34.88	35.88
1495	NYSE	GPC	Mon, Apr 27, 1998	35.50	35.88	35.00	35.81
1494	NYSE	GPC	Fri, Apr 24, 1998	35.81	36.13	35.63	35.81
1493	NYSE	GPC	Thu, Apr 23, 1998	36.13	36.19	35.56	35.81
1492	NYSE	GPC	Wed, Apr 22, 1998	35.75	36.38	35.63	36.38
1491	NYSE	GPC	Tue, Apr 21, 1998	36.38	36.63	35.94	36.13
1490	NYSE	GPC	Mon, Apr 20, 1998	36.88	36.88	35.94	36.56
1489	NYSE	GPC	Fri, Apr 17, 1998	36.88	37.19	36.31	37.06
1488	NYSE	GPC	Thu, Apr 16, 1998	37.25	37.25	36.19	36.88
1487	NYSE	GPC	Wed, Apr 15, 1998	37.50	37.50	36.75	37.25
1486	NYSE	GPC	Tue, Apr 14, 1998	37.00	37.75	36.94	37.50
1485	NYSE	GPC	Mon, Apr 13, 1998	37.06	37.13	36.31	37.13
1484	NYSE	GPC	Thu, Apr 9, 1998	37.38	37.50	37.00	37.19
1483	NYSE	GPC	Wed, Apr 8, 1998	37.69	37.94	37.00	37.25
1482	NYSE	GPC	Tue, Apr 7, 1998	37.31	37.75	37.19	37.75
1481	NYSE	GPC	Mon, Apr 6, 1998	37.81	37.81	36.94	37.31
1480	NYSE	GPC	Fri, Apr 3, 1998	37.50	37.81	37.00	37.69
1479	NYSE	GPC	Thu, Apr 2, 1998	37.56	37.63	37.13	37.63
1478	NYSE	GPC	Wed, Apr 1, 1998	38.00	38.00	37.06	37.63
1477	NYSE	GPC	Tue, Mar 31, 1998	37.38	38.25	37.38	38.13
1476	NYSE	GPC	Mon, Mar 30, 1998	37.13	37.63	37.00	37.38
1475	NYSE	GPC	Fri, Mar 27, 1998	37.38	37.50	36.88	37.25
1474	NYSE	GPC	Thu, Mar 26, 1998	37.13	37.44	36.63	37.13
1473	NYSE	GPC	Wed, Mar 25, 1998	37.50	37.63	36.63	36.88
1472	NYSE	GPC	Tue, Mar 24, 1998	37.31	37.56	36.94	37.50
1471	NYSE	GPC	Mon, Mar 23, 1998	37.00	37.69	36.88	37.31
1470	NYSE	GPC	Fri, Mar 20, 1998	36.63	37.13	36.50	37.13
1469	NYSE	GPC	Thu, Mar 19, 1998	36.25	36.69	36.13	36.38
1468	NYSE	GPC	Wed, Mar 18, 1998	36.56	36.56	36.06	36.31
1467	NYSE	GPC	Tue, Mar 17, 1998	36.44	36.63	36.00	36.56
1466	NYSE	GPC	Mon, Mar 16, 1998	36.31	36.69	36.19	36.63
1465	NYSE	GPC	Fri, Mar 13, 1998	36.88	36.88	36.25	36.25
1464	NYSE	GPC	Thu, Mar 12, 1998	36.81	36.94	36.50	36.88
1463	NYSE	GPC	Wed, Mar 11, 1998	36.75	37.13	36.75	36.94
1462	NYSE	GPC	Tue, Mar 10, 1998	37.00	37.06	36.81	36.88
1461	NYSE	GPC	Mon, Mar 9, 1998	36.88	37.13	36.63	37.00
1460	NYSE	GPC	Fri, Mar 6, 1998	36.75	36.88	36.50	36.88
1459	NYSE	GPC	Thu, Mar 5, 1998	36.44	36.94	36.13	36.94
1458	NYSE	GPC	Wed, Mar 4, 1998	36.88	37.06	36.63	36.94
1457	NYSE	GPC	Tue, Mar 3, 1998	37.00	37.31	36.50	37.31
1456	NYSE	GPC	Mon, Mar 2, 1998	36.81	37.25	36.56	37.25
1455	NYSE	GPC	Fri, Feb 27, 1998	36.81	37.06	36.75	37.00
1454	NYSE	GPC	Thu, Feb 26, 1998	36.88	37.06	36.69	36.94
1453	NYSE	GPC	Wed, Feb 25, 1998	37.00	37.25	36.84	37.13
1452	NYSE	GPC	Tue, Feb 24, 1998	36.25	37.00	36.13	36.88
1451	NYSE	GPC	Mon, Feb 23, 1998	36.25	36.38	36.00	36.31
1450	NYSE	GPC	Fri, Feb 20, 1998	35.94	36.38	35.69	36.38
1449	NYSE	GPC	Thu, Feb 19, 1998	35.94	35.94	35.50	35.94
1448	NYSE	GPC	Wed, Feb 18, 1998	35.69	36.00	35.56	35.94
1447	NYSE	GPC	Tue, Feb 17, 1998	35.81	36.00	35.50	35.69
1446	NYSE	GPC	Fri, Feb 13, 1998	35.25	35.44	34.94	35.44
1445	NYSE	GPC	Thu, Feb 12, 1998	35.38	35.50	34.75	35.50
1444	NYSE	GPC	Wed, Feb 11, 1998	35.06	35.31	34.69	35.31
1443	NYSE	GPC	Tue, Feb 10, 1998	34.88	35.25	34.69	35.25
1442	NYSE	GPC	Mon, Feb 9, 1998	34.38	34.94	34.31	34.88
1441	NYSE	GPC	Fri, Feb 6, 1998	34.00	34.44	34.00	34.38
1440	NYSE	GPC	Thu, Feb 5, 1998	33.94	34.00	33.75	34.00
1439	NYSE	GPC	Wed, Feb 4, 1998	33.75	34.00	33.63	34.00
1438	NYSE	GPC	Tue, Feb 3, 1998	33.69	34.00	33.50	34.00
1437	NYSE	GPC	Mon, Feb 2, 1998	33.31	34.00	33.19	33.88
1436	NYSE	GPC	Fri, Jan 30, 1998	33.50	33.56	33.06	33.19
1435	NYSE	GPC	Thu, Jan 29, 1998	33.44	34.38	33.44	33.63
1434	NYSE	GPC	Wed, Jan 28, 1998	33.38	33.69	33.25	33.69
1433	NYSE	GPC	Tue, Jan 27, 1998	33.19	33.88	33.19	33.56
1432	NYSE	GPC	Mon, Jan 26, 1998	33.19	33.38	32.63	33.25
1431	NYSE	GPC	Fri, Jan 23, 1998	33.06	33.31	32.44	33.19
1430	NYSE	GPC	Thu, Jan 22, 1998	33.50	33.50	32.63	33.31
1429	NYSE	GPC	Wed, Jan 21, 1998	34.00	34.00	33.19	33.75
1428	NYSE	GPC	Tue, Jan 20, 1998	33.69	34.06	33.50	34.00
1427	NYSE	GPC	Fri, Jan 16, 1998	33.88	33.94	33.63	33.81
1426	NYSE	GPC	Thu, Jan 15, 1998	33.75	33.88	33.31	33.75
1425	NYSE	GPC	Wed, Jan 14, 1998	34.31	34.38	33.69	34.00
1424	NYSE	GPC	Tue, Jan 13, 1998	33.81	34.13	33.56	34.06
1423	NYSE	GPC	Mon, Jan 12, 1998	32.63	33.81	32.63	33.63
1422	NYSE	GPC	Fri, Jan 9, 1998	34.00	34.06	33.00	33.19
1421	NYSE	GPC	Thu, Jan 8, 1998	33.63	34.13	33.44	34.13
1420	NYSE	GPC	Wed, Jan 7, 1998	33.56	33.75	33.06	33.56
1419	NYSE	GPC	Tue, Jan 6, 1998	33.88	33.94	33.50	33.75
1418	NYSE	GPC	Mon, Jan 5, 1998	33.94	34.00	33.50	34.00
1417	NYSE	GPC	Fri, Jan 2, 1998	33.75	33.94	33.38	33.69
1416	NYSE	GPC	Wed, Dec 31, 1997	33.75	33.94	33.44	33.94
1415	NYSE	GPC	Tue, Dec 30, 1997	33.44	33.69	33.13	33.69
1414	NYSE	GPC	Mon, Dec 29, 1997	33.25	33.50	33.00	33.38
1413	NYSE	GPC	Fri, Dec 26, 1997	32.69	33.25	32.69	33.06
1412	NYSE	GPC	Wed, Dec 24, 1997	32.81	33.00	32.31	32.94
1411	NYSE	GPC	Tue, Dec 23, 1997	32.88	33.00	32.75	32.81
1410	NYSE	GPC	Mon, Dec 22, 1997	33.00	33.13	32.63	32.81
1409	NYSE	GPC	Fri, Dec 19, 1997	32.06	33.00	32.06	32.88
1408	NYSE	GPC	Thu, Dec 18, 1997	32.75	32.94	32.44	32.81
1407	NYSE	GPC	Wed, Dec 17, 1997	32.81	33.13	32.69	33.00
1406	NYSE	GPC	Tue, Dec 16, 1997	32.94	33.06	32.56	32.81
1405	NYSE	GPC	Mon, Dec 15, 1997	33.19	33.25	32.50	32.94
1404	NYSE	GPC	Fri, Dec 12, 1997	32.69	33.13	32.50	33.13
1403	NYSE	GPC	Thu, Dec 11, 1997	32.00	32.69	32.00	32.69
1402	NYSE	GPC	Wed, Dec 10, 1997	32.25	32.31	31.75	32.31
1401	NYSE	GPC	Tue, Dec 9, 1997	32.13	32.31	31.63	32.31
1400	NYSE	GPC	Mon, Dec 8, 1997	32.25	32.38	31.50	32.31
1399	NYSE	GPC	Fri, Dec 5, 1997	31.81	32.63	31.75	32.50
1398	NYSE	GPC	Thu, Dec 4, 1997	32.06	32.19	31.75	32.06
1397	NYSE	GPC	Wed, Dec 3, 1997	32.31	32.31	31.94	32.31
1396	NYSE	GPC	Tue, Dec 2, 1997	32.38	32.50	32.06	32.31
1395	NYSE	GPC	Mon, Dec 1, 1997	32.06	32.38	31.88	32.38
1394	NYSE	GPC	Fri, Nov 28, 1997	31.81	32.06	31.81	32.00
1393	NYSE	GPC	Wed, Nov 26, 1997	32.00	32.31	31.81	31.94
1392	NYSE	GPC	Tue, Nov 25, 1997	31.88	32.06	31.31	32.06
1391	NYSE	GPC	Mon, Nov 24, 1997	31.75	32.44	31.69	32.00
1390	NYSE	GPC	Fri, Nov 21, 1997	31.75	32.00	31.50	32.00
1389	NYSE	GPC	Thu, Nov 20, 1997	31.75	31.94	31.63	31.88
1388	NYSE	GPC	Wed, Nov 19, 1997	31.31	31.94	31.31	31.81
1387	NYSE	GPC	Tue, Nov 18, 1997	32.25	32.25	31.25	31.56
1386	NYSE	GPC	Mon, Nov 17, 1997	32.38	32.50	31.94	32.00
1385	NYSE	GPC	Fri, Nov 14, 1997	32.13	32.44	31.63	32.31
1384	NYSE	GPC	Thu, Nov 13, 1997	31.50	32.31	31.44	32.13
1383	NYSE	GPC	Wed, Nov 12, 1997	30.88	31.25	30.75	31.25
1382	NYSE	GPC	Tue, Nov 11, 1997	30.88	31.13	30.75	31.13
1381	NYSE	GPC	Mon, Nov 10, 1997	31.50	31.50	30.75	31.00
1380	NYSE	GPC	Fri, Nov 7, 1997	31.75	31.75	31.19	31.50
1379	NYSE	GPC	Thu, Nov 6, 1997	31.75	32.13	31.75	32.13
1378	NYSE	GPC	Wed, Nov 5, 1997	32.13	32.25	31.75	32.00
1377	NYSE	GPC	Tue, Nov 4, 1997	31.63	32.19	31.50	32.13
1376	NYSE	GPC	Mon, Nov 3, 1997	31.56	31.94	31.44	31.69
1375	NYSE	GPC	Fri, Oct 31, 1997	31.88	31.94	31.19	31.31
1374	NYSE	GPC	Thu, Oct 30, 1997	31.69	31.88	31.31	31.31
1373	NYSE	GPC	Wed, Oct 29, 1997	32.75	32.75	31.38	31.94
1372	NYSE	GPC	Tue, Oct 28, 1997	30.81	33.00	30.00	33.00
1371	NYSE	GPC	Mon, Oct 27, 1997	32.25	32.69	30.75	30.75
1370	NYSE	GPC	Fri, Oct 24, 1997	32.81	33.06	32.38	32.50
1369	NYSE	GPC	Thu, Oct 23, 1997	31.50	32.56	31.50	32.38
1368	NYSE	GPC	Wed, Oct 22, 1997	32.75	32.75	31.75	32.69
1367	NYSE	GPC	Tue, Oct 21, 1997	32.94	33.06	32.50	32.88
1366	NYSE	GPC	Mon, Oct 20, 1997	32.69	33.06	32.56	32.94
1365	NYSE	GPC	Fri, Oct 17, 1997	32.50	32.88	32.38	32.88
1364	NYSE	GPC	Thu, Oct 16, 1997	33.25	33.63	32.50	32.75
1363	NYSE	GPC	Wed, Oct 15, 1997	33.19	33.38	32.63	33.38
1362	NYSE	GPC	Tue, Oct 14, 1997	33.25	33.38	32.81	33.38
1361	NYSE	GPC	Mon, Oct 13, 1997	32.75	33.13	32.75	33.06
1360	NYSE	GPC	Fri, Oct 10, 1997	32.94	32.94	32.63	32.88
1359	NYSE	GPC	Thu, Oct 9, 1997	32.69	33.13	32.31	33.06
1358	NYSE	GPC	Wed, Oct 8, 1997	33.06	33.13	32.56	32.94
1357	NYSE	GPC	Tue, Oct 7, 1997	32.38	33.31	32.06	33.31
1356	NYSE	GPC	Mon, Oct 6, 1997	32.00	32.56	32.00	32.56
1355	NYSE	GPC	Fri, Oct 3, 1997	32.44	32.63	31.81	32.25
1354	NYSE	GPC	Thu, Oct 2, 1997	31.38	32.44	31.25	32.44
1353	NYSE	GPC	Wed, Oct 1, 1997	31.00	31.44	30.88	31.38
1352	NYSE	GPC	Tue, Sep 30, 1997	30.63	31.13	30.50	30.81
1351	NYSE	GPC	Mon, Sep 29, 1997	30.94	30.94	30.56	30.75
1350	NYSE	GPC	Fri, Sep 26, 1997	31.31	31.31	30.81	30.81
1349	NYSE	GPC	Thu, Sep 25, 1997	31.13	31.31	31.00	31.31
1348	NYSE	GPC	Wed, Sep 24, 1997	31.75	31.94	31.25	31.31
1347	NYSE	GPC	Tue, Sep 23, 1997	31.63	31.88	31.13	31.56
1346	NYSE	GPC	Mon, Sep 22, 1997	32.19	32.19	31.06	31.75
1345	NYSE	GPC	Fri, Sep 19, 1997	31.75	32.13	31.50	32.06
1344	NYSE	GPC	Thu, Sep 18, 1997	31.88	32.00	31.38	31.75
1343	NYSE	GPC	Wed, Sep 17, 1997	32.00	32.13	31.63	31.88
1342	NYSE	GPC	Tue, Sep 16, 1997	30.81	31.94	30.81	31.94
1341	NYSE	GPC	Mon, Sep 15, 1997	30.50	30.94	30.38	30.88
1340	NYSE	GPC	Fri, Sep 12, 1997	30.81	30.88	30.25	30.63
1339	NYSE	GPC	Thu, Sep 11, 1997	30.31	30.88	30.00	30.88
1338	NYSE	GPC	Wed, Sep 10, 1997	30.75	31.00	30.50	30.56
1337	NYSE	GPC	Tue, Sep 9, 1997	30.94	31.06	30.44	30.94
1336	NYSE	GPC	Mon, Sep 8, 1997	30.88	31.00	30.56	30.94
1335	NYSE	GPC	Fri, Sep 5, 1997	31.13	31.25	30.50	30.63
1334	NYSE	GPC	Thu, Sep 4, 1997	31.00	31.25	30.75	31.00
1333	NYSE	GPC	Wed, Sep 3, 1997	31.38	31.44	30.75	30.94
1332	NYSE	GPC	Tue, Sep 2, 1997	30.81	31.63	30.81	31.50
1331	NYSE	GPC	Fri, Aug 29, 1997	30.94	31.00	30.63	30.88
1330	NYSE	GPC	Thu, Aug 28, 1997	31.00	31.50	30.38	30.94
1329	NYSE	GPC	Wed, Aug 27, 1997	31.25	31.38	30.94	31.06
1328	NYSE	GPC	Tue, Aug 26, 1997	31.50	31.69	31.19	31.50
1327	NYSE	GPC	Mon, Aug 25, 1997	31.56	31.56	31.13	31.44
1326	NYSE	GPC	Fri, Aug 22, 1997	31.06	31.50	31.00	31.50
1325	NYSE	GPC	Thu, Aug 21, 1997	31.44	31.63	31.25	31.31
1324	NYSE	GPC	Wed, Aug 20, 1997	31.56	31.63	31.13	31.44
1323	NYSE	GPC	Tue, Aug 19, 1997	31.69	31.88	31.38	31.81
1322	NYSE	GPC	Mon, Aug 18, 1997	31.56	31.81	31.13	31.81
1321	NYSE	GPC	Fri, Aug 15, 1997	31.63	32.06	31.38	31.69
1320	NYSE	GPC	Thu, Aug 14, 1997	32.13	32.13	31.63	32.00
1319	NYSE	GPC	Wed, Aug 13, 1997	32.38	32.38	31.75	32.13
1318	NYSE	GPC	Tue, Aug 12, 1997	32.50	32.69	32.25	32.44
1317	NYSE	GPC	Mon, Aug 11, 1997	32.25	32.44	31.81	32.44
1316	NYSE	GPC	Fri, Aug 8, 1997	32.25	32.56	31.94	32.50
1315	NYSE	GPC	Thu, Aug 7, 1997	32.75	33.13	32.38	32.63
1314	NYSE	GPC	Wed, Aug 6, 1997	32.88	32.88	32.31	32.81
1313	NYSE	GPC	Tue, Aug 5, 1997	33.13	33.13	32.44	32.69
1312	NYSE	GPC	Mon, Aug 4, 1997	32.75	33.06	32.44	33.06
1311	NYSE	GPC	Fri, Aug 1, 1997	32.63	32.94	32.19	32.75
1310	NYSE	GPC	Thu, Jul 31, 1997	32.75	32.94	32.25	32.63
1309	NYSE	GPC	Wed, Jul 30, 1997	33.19	33.50	32.69	32.88
1308	NYSE	GPC	Tue, Jul 29, 1997	32.81	33.19	32.31	33.19
1307	NYSE	GPC	Mon, Jul 28, 1997	33.25	33.31	32.81	33.00
1306	NYSE	GPC	Fri, Jul 25, 1997	33.69	33.75	32.88	33.25
1305	NYSE	GPC	Thu, Jul 24, 1997	33.00	33.81	32.88	33.75
1304	NYSE	GPC	Wed, Jul 23, 1997	33.44	33.69	32.75	33.50
1303	NYSE	GPC	Tue, Jul 22, 1997	34.00	34.06	33.13	33.69
1302	NYSE	GPC	Mon, Jul 21, 1997	33.19	34.25	33.06	34.00
1301	NYSE	GPC	Fri, Jul 18, 1997	34.13	34.25	32.88	32.94
1300	NYSE	GPC	Thu, Jul 17, 1997	34.44	34.44	33.81	34.19
1299	NYSE	GPC	Wed, Jul 16, 1997	34.44	34.69	34.06	34.44
1298	NYSE	GPC	Tue, Jul 15, 1997	34.50	34.50	33.75	34.50
1297	NYSE	GPC	Mon, Jul 14, 1997	34.75	34.81	34.00	34.44
1296	NYSE	GPC	Fri, Jul 11, 1997	34.44	34.94	34.38	34.94
1295	NYSE	GPC	Thu, Jul 10, 1997	33.94	34.19	33.75	34.19
1294	NYSE	GPC	Wed, Jul 9, 1997	34.44	34.50	33.75	34.13
1293	NYSE	GPC	Tue, Jul 8, 1997	34.63	34.75	34.25	34.50
1292	NYSE	GPC	Mon, Jul 7, 1997	35.63	35.63	34.75	34.81
1291	NYSE	GPC	Thu, Jul 3, 1997	35.25	35.88	35.25	35.63
1290	NYSE	GPC	Wed, Jul 2, 1997	35.00	35.00	34.31	35.00
1289	NYSE	GPC	Tue, Jul 1, 1997	34.13	35.13	34.06	34.75
1288	NYSE	GPC	Mon, Jun 30, 1997	34.69	34.81	33.81	33.88
1287	NYSE	GPC	Fri, Jun 27, 1997	34.75	34.88	34.38	34.50
1286	NYSE	GPC	Thu, Jun 26, 1997	35.00	35.00	34.38	34.63
1285	NYSE	GPC	Wed, Jun 25, 1997	35.44	35.44	34.50	34.69
1284	NYSE	GPC	Tue, Jun 24, 1997	34.06	35.44	33.88	35.44
1283	NYSE	GPC	Mon, Jun 23, 1997	34.63	34.75	34.00	34.13
1282	NYSE	GPC	Fri, Jun 20, 1997	35.00	35.00	34.63	34.88
1281	NYSE	GPC	Thu, Jun 19, 1997	34.63	35.25	34.38	34.88
1280	NYSE	GPC	Wed, Jun 18, 1997	34.38	34.50	33.88	34.50
1279	NYSE	GPC	Tue, Jun 17, 1997	34.63	34.88	34.13	34.63
1278	NYSE	GPC	Mon, Jun 16, 1997	34.75	34.88	34.13	34.63
1277	NYSE	GPC	Fri, Jun 13, 1997	34.50	34.88	34.38	34.63
1276	NYSE	GPC	Thu, Jun 12, 1997	34.38	34.50	34.13	34.50
1275	NYSE	GPC	Wed, Jun 11, 1997	35.25	35.25	34.13	34.25
1274	NYSE	GPC	Tue, Jun 10, 1997	34.75	35.13	34.38	35.00
1273	NYSE	GPC	Mon, Jun 9, 1997	34.13	34.50	33.75	34.50
1272	NYSE	GPC	Fri, Jun 6, 1997	33.75	34.13	33.50	34.13
1271	NYSE	GPC	Thu, Jun 5, 1997	33.00	33.75	33.00	33.75
1270	NYSE	GPC	Wed, Jun 4, 1997	33.50	33.75	33.25	33.25
1269	NYSE	GPC	Tue, Jun 3, 1997	33.50	34.00	33.38	33.88
1268	NYSE	GPC	Mon, Jun 2, 1997	33.75	33.88	33.38	33.75
1267	NYSE	GPC	Fri, May 30, 1997	33.38	33.50	33.25	33.50
1266	NYSE	GPC	Thu, May 29, 1997	33.38	33.75	33.25	33.75
1265	NYSE	GPC	Wed, May 28, 1997	33.25	33.50	33.00	33.38
1264	NYSE	GPC	Tue, May 27, 1997	33.50	33.50	33.25	33.50
1263	NYSE	GPC	Fri, May 23, 1997	33.38	33.50	33.00	33.50
1262	NYSE	GPC	Thu, May 22, 1997	33.38	33.50	33.13	33.38
1261	NYSE	GPC	Wed, May 21, 1997	33.50	33.50	33.25	33.50
1260	NYSE	GPC	Tue, May 20, 1997	33.38	33.75	33.00	33.75
1259	NYSE	GPC	Mon, May 19, 1997	33.25	33.50	33.00	33.50
1258	NYSE	GPC	Fri, May 16, 1997	33.50	33.50	33.00	33.50
1257	NYSE	GPC	Thu, May 15, 1997	33.25	33.63	33.13	33.63
1256	NYSE	GPC	Wed, May 14, 1997	33.88	33.88	33.13	33.50
1255	NYSE	GPC	Tue, May 13, 1997	33.88	33.88	33.13	33.63
1254	NYSE	GPC	Mon, May 12, 1997	33.50	33.88	33.38	33.88
1253	NYSE	GPC	Fri, May 9, 1997	33.50	33.75	33.13	33.50
1252	NYSE	GPC	Thu, May 8, 1997	32.88	33.63	32.75	33.50
1251	NYSE	GPC	Wed, May 7, 1997	33.75	33.88	32.88	33.13
1250	NYSE	GPC	Tue, May 6, 1997	33.63	33.75	33.00	33.50
1249	NYSE	GPC	Mon, May 5, 1997	32.75	34.00	32.75	33.88
1248	NYSE	GPC	Fri, May 2, 1997	32.38	32.88	32.25	32.88
1247	NYSE	GPC	Thu, May 1, 1997	32.38	32.75	32.00	32.25
1246	NYSE	GPC	Wed, Apr 30, 1997	32.25	33.00	32.25	32.38
1245	NYSE	GPC	Tue, Apr 29, 1997	32.00	32.13	31.63	32.13
1244	NYSE	GPC	Mon, Apr 28, 1997	31.50	32.38	31.38	32.00
1243	NYSE	GPC	Fri, Apr 25, 1997	31.50	31.63	31.13	31.50
1242	NYSE	GPC	Thu, Apr 24, 1997	31.88	31.88	31.00	31.38
1241	NYSE	GPC	Wed, Apr 23, 1997	31.50	31.75	31.38	31.75
1240	NYSE	GPC	Tue, Apr 22, 1997	31.38	31.38	30.88	31.38
1239	NYSE	GPC	Mon, Apr 21, 1997	31.88	31.88	30.88	31.38
1238	NYSE	GPC	Fri, Apr 18, 1997	31.00	31.88	31.00	31.88
1237	NYSE	GPC	Thu, Apr 17, 1997	31.38	31.63	30.88	31.00
1236	NYSE	GPC	Wed, Apr 16, 1997	30.50	31.38	30.25	31.38
1235	NYSE	GPC	Tue, Apr 15, 1997	30.50	30.75	30.00	30.75
1234	NYSE	GPC	Mon, Apr 14, 1997	30.00	30.25	29.92	30.17
1233	NYSE	GPC	Fri, Apr 11, 1997	31.25	31.25	30.08	30.17
1232	NYSE	GPC	Thu, Apr 10, 1997	30.42	31.33	30.33	31.00
1231	NYSE	GPC	Wed, Apr 9, 1997	30.67	30.67	30.33	30.50
1230	NYSE	GPC	Tue, Apr 8, 1997	30.25	30.58	29.92	30.58
1229	NYSE	GPC	Mon, Apr 7, 1997	30.25	30.50	30.17	30.42
1228	NYSE	GPC	Fri, Apr 4, 1997	29.83	30.25	29.83	30.17
1227	NYSE	GPC	Thu, Apr 3, 1997	30.33	30.50	30.00	30.17
1226	NYSE	GPC	Wed, Apr 2, 1997	30.67	30.75	30.17	30.58
1225	NYSE	GPC	Tue, Apr 1, 1997	30.92	30.92	30.33	30.75
1224	NYSE	GPC	Mon, Mar 31, 1997	31.33	31.42	30.83	31.08
1223	NYSE	GPC	Thu, Mar 27, 1997	32.00	32.00	31.17	31.33
1222	NYSE	GPC	Wed, Mar 26, 1997	31.92	31.92	31.67	31.92
1221	NYSE	GPC	Tue, Mar 25, 1997	31.92	32.00	31.67	31.83
1220	NYSE	GPC	Mon, Mar 24, 1997	31.67	32.08	31.67	31.83
1219	NYSE	GPC	Fri, Mar 21, 1997	31.58	31.58	31.42	31.58
1218	NYSE	GPC	Thu, Mar 20, 1997	31.83	31.83	31.33	31.58
1217	NYSE	GPC	Wed, Mar 19, 1997	31.83	31.92	31.25	31.83
1216	NYSE	GPC	Tue, Mar 18, 1997	32.00	32.17	31.42	31.92
1215	NYSE	GPC	Mon, Mar 17, 1997	31.83	32.17	31.42	32.00
1214	NYSE	GPC	Fri, Mar 14, 1997	31.42	31.92	31.42	31.83
1213	NYSE	GPC	Thu, Mar 13, 1997	31.50	32.00	31.17	31.42
1212	NYSE	GPC	Wed, Mar 12, 1997	31.33	31.58	31.33	31.58
1211	NYSE	GPC	Tue, Mar 11, 1997	31.92	31.92	31.17	31.33
1210	NYSE	GPC	Mon, Mar 10, 1997	31.92	32.00	31.67	32.00
1209	NYSE	GPC	Fri, Mar 7, 1997	31.33	31.92	31.33	31.83
1208	NYSE	GPC	Thu, Mar 6, 1997	31.50	31.58	31.17	31.58
1207	NYSE	GPC	Wed, Mar 5, 1997	30.92	31.42	30.75	31.33
1206	NYSE	GPC	Tue, Mar 4, 1997	31.33	31.42	31.13	31.33
1205	NYSE	GPC	Mon, Mar 3, 1997	31.08	31.42	31.08	31.33
1204	NYSE	GPC	Fri, Feb 28, 1997	31.42	31.50	31.08	31.17
1203	NYSE	GPC	Thu, Feb 27, 1997	31.58	31.58	31.33	31.58
1202	NYSE	GPC	Wed, Feb 26, 1997	31.42	31.75	31.00	31.75
1201	NYSE	GPC	Tue, Feb 25, 1997	31.67	31.75	31.00	31.50
1200	NYSE	GPC	Mon, Feb 24, 1997	30.75	31.83	30.75	31.67
1199	NYSE	GPC	Fri, Feb 21, 1997	30.67	30.83	30.50	30.83
1198	NYSE	GPC	Thu, Feb 20, 1997	30.75	30.75	30.33	30.67
1197	NYSE	GPC	Wed, Feb 19, 1997	30.58	30.83	30.42	30.75
1196	NYSE	GPC	Tue, Feb 18, 1997	30.42	30.75	30.17	30.75
1195	NYSE	GPC	Fri, Feb 14, 1997	30.50	30.58	30.25	30.42
1194	NYSE	GPC	Thu, Feb 13, 1997	30.42	30.67	30.17	30.67
1193	NYSE	GPC	Wed, Feb 12, 1997	30.17	30.67	30.08	30.33
1192	NYSE	GPC	Tue, Feb 11, 1997	30.00	30.25	29.58	30.17
1191	NYSE	GPC	Mon, Feb 10, 1997	30.08	30.33	29.75	30.00
1190	NYSE	GPC	Fri, Feb 7, 1997	29.58	30.17	29.33	30.08
1189	NYSE	GPC	Thu, Feb 6, 1997	29.58	29.67	29.17	29.58
1188	NYSE	GPC	Wed, Feb 5, 1997	29.67	29.83	29.33	29.50
1187	NYSE	GPC	Tue, Feb 4, 1997	29.50	29.67	29.42	29.67
1186	NYSE	GPC	Mon, Feb 3, 1997	29.42	29.67	29.33	29.58
1185	NYSE	GPC	Fri, Jan 31, 1997	29.08	29.42	29.08	29.42
1184	NYSE	GPC	Thu, Jan 30, 1997	29.17	29.17	28.75	29.08
1183	NYSE	GPC	Wed, Jan 29, 1997	28.83	29.08	28.67	29.08
1182	NYSE	GPC	Tue, Jan 28, 1997	29.17	29.25	28.83	28.92
1181	NYSE	GPC	Mon, Jan 27, 1997	29.08	29.33	28.75	29.17
1180	NYSE	GPC	Fri, Jan 24, 1997	29.08	29.17	28.67	29.17
1179	NYSE	GPC	Thu, Jan 23, 1997	29.50	29.58	28.83	29.00
1178	NYSE	GPC	Wed, Jan 22, 1997	30.00	30.08	29.33	29.67
1177	NYSE	GPC	Tue, Jan 21, 1997	29.75	30.25	29.50	30.17
1176	NYSE	GPC	Mon, Jan 20, 1997	29.75	30.08	29.75	30.00
1175	NYSE	GPC	Fri, Jan 17, 1997	29.50	29.92	29.42	29.92
1174	NYSE	GPC	Thu, Jan 16, 1997	29.58	29.58	29.17	29.33
1173	NYSE	GPC	Wed, Jan 15, 1997	29.83	29.83	29.50	29.50
1172	NYSE	GPC	Tue, Jan 14, 1997	29.58	30.17	29.50	29.83
1171	NYSE	GPC	Mon, Jan 13, 1997	29.58	29.67	28.92	29.50
1170	NYSE	GPC	Fri, Jan 10, 1997	29.33	29.50	29.08	29.50
1169	NYSE	GPC	Thu, Jan 9, 1997	29.25	29.67	29.25	29.50
1168	NYSE	GPC	Wed, Jan 8, 1997	29.67	29.67	28.75	29.17
1167	NYSE	GPC	Tue, Jan 7, 1997	29.50	29.75	29.17	29.42
1166	NYSE	GPC	Mon, Jan 6, 1997	30.17	30.17	29.42	29.67
1165	NYSE	GPC	Fri, Jan 3, 1997	29.92	30.08	29.83	30.00
1164	NYSE	GPC	Thu, Jan 2, 1997	29.58	29.83	29.17	29.75
1163	NYSE	GPC	Tue, Dec 31, 1996	30.00	30.08	29.67	29.67
1162	NYSE	GPC	Mon, Dec 30, 1996	30.33	30.58	30.00	30.08
1161	NYSE	GPC	Fri, Dec 27, 1996	30.67	30.75	30.17	30.25
1160	NYSE	GPC	Thu, Dec 26, 1996	30.33	30.58	30.17	30.50
1159	NYSE	GPC	Tue, Dec 24, 1996	30.33	30.42	30.25	30.33
1158	NYSE	GPC	Mon, Dec 23, 1996	30.33	30.33	29.58	30.17
1157	NYSE	GPC	Fri, Dec 20, 1996	30.42	30.42	29.83	30.25
1156	NYSE	GPC	Thu, Dec 19, 1996	29.58	29.92	29.33	29.92
1155	NYSE	GPC	Wed, Dec 18, 1996	29.42	29.83	29.33	29.50
1154	NYSE	GPC	Tue, Dec 17, 1996	29.50	29.75	29.33	29.50
1153	NYSE	GPC	Mon, Dec 16, 1996	29.83	30.00	29.58	29.58
1152	NYSE	GPC	Fri, Dec 13, 1996	29.58	29.83	29.33	29.67
1151	NYSE	GPC	Thu, Dec 12, 1996	29.83	29.92	29.58	29.67
1150	NYSE	GPC	Wed, Dec 11, 1996	29.83	29.83	29.25	29.67
1149	NYSE	GPC	Tue, Dec 10, 1996	29.83	30.08	29.75	29.75
1148	NYSE	GPC	Mon, Dec 9, 1996	29.75	29.75	29.50	29.75
1147	NYSE	GPC	Fri, Dec 6, 1996	29.67	29.75	29.42	29.75
1146	NYSE	GPC	Thu, Dec 5, 1996	29.92	29.92	29.67	29.83
1145	NYSE	GPC	Wed, Dec 4, 1996	30.08	30.50	29.58	30.00
1144	NYSE	GPC	Tue, Dec 3, 1996	31.00	31.25	30.25	30.25
1143	NYSE	GPC	Mon, Dec 2, 1996	30.17	31.17	30.08	31.17
1142	NYSE	GPC	Fri, Nov 29, 1996	30.42	30.50	30.00	30.00
1141	NYSE	GPC	Wed, Nov 27, 1996	31.08	31.08	30.33	30.33
1140	NYSE	GPC	Tue, Nov 26, 1996	31.33	31.67	30.75	31.00
1139	NYSE	GPC	Mon, Nov 25, 1996	30.42	31.17	30.33	31.17
1138	NYSE	GPC	Fri, Nov 22, 1996	30.50	30.58	30.33	30.33
1137	NYSE	GPC	Thu, Nov 21, 1996	30.67	30.83	30.33	30.42
1136	NYSE	GPC	Wed, Nov 20, 1996	29.58	30.42	29.50	30.33
1135	NYSE	GPC	Tue, Nov 19, 1996	29.50	29.67	29.17	29.50
1134	NYSE	GPC	Mon, Nov 18, 1996	29.75	29.75	29.33	29.42
1133	NYSE	GPC	Fri, Nov 15, 1996	29.75	29.83	29.42	29.67
1132	NYSE	GPC	Thu, Nov 14, 1996	29.83	29.83	29.67	29.67
1131	NYSE	GPC	Wed, Nov 13, 1996	29.92	29.92	29.67	29.83
1130	NYSE	GPC	Tue, Nov 12, 1996	30.08	30.08	29.75	29.83
1129	NYSE	GPC	Mon, Nov 11, 1996	29.92	30.08	29.83	29.92
1128	NYSE	GPC	Fri, Nov 8, 1996	29.83	30.08	29.58	30.08
1127	NYSE	GPC	Thu, Nov 7, 1996	29.42	29.83	29.42	29.67
1126	NYSE	GPC	Wed, Nov 6, 1996	29.58	29.58	29.25	29.42
1125	NYSE	GPC	Tue, Nov 5, 1996	29.42	29.83	29.33	29.50
1124	NYSE	GPC	Mon, Nov 4, 1996	29.25	29.75	29.17	29.25
1123	NYSE	GPC	Fri, Nov 1, 1996	29.25	29.33	29.08	29.17
1122	NYSE	GPC	Thu, Oct 31, 1996	29.08	29.25	29.00	29.17
1121	NYSE	GPC	Wed, Oct 30, 1996	29.33	29.42	28.92	29.17
1120	NYSE	GPC	Tue, Oct 29, 1996	29.25	29.42	29.08	29.25
1119	NYSE	GPC	Mon, Oct 28, 1996	29.33	29.42	29.17	29.17
1118	NYSE	GPC	Fri, Oct 25, 1996	29.17	29.50	29.17	29.42
1117	NYSE	GPC	Thu, Oct 24, 1996	29.25	29.33	29.17	29.25
1116	NYSE	GPC	Wed, Oct 23, 1996	29.25	29.33	29.17	29.25
1115	NYSE	GPC	Tue, Oct 22, 1996	29.33	29.42	29.17	29.17
1114	NYSE	GPC	Mon, Oct 21, 1996	29.33	29.42	29.17	29.42
1113	NYSE	GPC	Fri, Oct 18, 1996	29.42	29.42	29.25	29.25
1112	NYSE	GPC	Thu, Oct 17, 1996	29.42	29.42	29.25	29.42
1111	NYSE	GPC	Wed, Oct 16, 1996	29.25	29.42	28.92	29.42
1110	NYSE	GPC	Tue, Oct 15, 1996	29.00	29.17	28.92	29.17
1109	NYSE	GPC	Mon, Oct 14, 1996	29.00	29.17	28.92	28.92
1108	NYSE	GPC	Fri, Oct 11, 1996	29.25	29.25	28.92	29.08
1107	NYSE	GPC	Thu, Oct 10, 1996	29.33	29.33	29.08	29.17
1106	NYSE	GPC	Wed, Oct 9, 1996	29.17	29.33	29.00	29.33
1105	NYSE	GPC	Tue, Oct 8, 1996	29.42	29.42	29.17	29.25
1104	NYSE	GPC	Mon, Oct 7, 1996	29.42	29.42	29.08	29.25
1103	NYSE	GPC	Fri, Oct 4, 1996	29.25	29.58	29.17	29.42
1102	NYSE	GPC	Thu, Oct 3, 1996	29.33	29.33	28.92	29.25
1101	NYSE	GPC	Wed, Oct 2, 1996	29.58	29.58	29.25	29.25
1100	NYSE	GPC	Tue, Oct 1, 1996	29.08	29.50	29.08	29.42
1099	NYSE	GPC	Mon, Sep 30, 1996	29.17	29.67	29.08	29.17
1098	NYSE	GPC	Fri, Sep 27, 1996	29.17	29.17	28.92	29.08
1097	NYSE	GPC	Thu, Sep 26, 1996	29.17	29.25	29.00	29.08
1096	NYSE	GPC	Wed, Sep 25, 1996	28.75	29.00	28.50	29.00
1095	NYSE	GPC	Tue, Sep 24, 1996	28.75	28.83	28.50	28.58
1094	NYSE	GPC	Mon, Sep 23, 1996	28.58	28.83	28.42	28.67
1093	NYSE	GPC	Fri, Sep 20, 1996	29.00	29.00	28.58	28.58
1092	NYSE	GPC	Thu, Sep 19, 1996	28.83	28.92	28.75	28.83
1091	NYSE	GPC	Wed, Sep 18, 1996	28.92	29.00	28.67	28.92
1090	NYSE	GPC	Tue, Sep 17, 1996	29.25	29.33	28.92	29.00
1089	NYSE	GPC	Mon, Sep 16, 1996	29.00	29.33	28.83	29.25
1088	NYSE	GPC	Fri, Sep 13, 1996	28.75	28.92	28.58	28.83
1087	NYSE	GPC	Thu, Sep 12, 1996	29.00	29.08	28.58	28.75
1086	NYSE	GPC	Wed, Sep 11, 1996	28.83	28.83	28.67	28.83
1085	NYSE	GPC	Tue, Sep 10, 1996	28.67	28.83	28.33	28.83
1084	NYSE	GPC	Mon, Sep 9, 1996	28.50	28.58	28.33	28.58
1083	NYSE	GPC	Fri, Sep 6, 1996	28.58	28.58	28.33	28.42
1082	NYSE	GPC	Thu, Sep 5, 1996	28.50	28.58	28.50	28.58
1081	NYSE	GPC	Wed, Sep 4, 1996	28.33	28.58	28.33	28.58
1080	NYSE	GPC	Tue, Sep 3, 1996	28.42	28.75	28.25	28.58
1079	NYSE	GPC	Fri, Aug 30, 1996	28.83	28.92	28.50	28.58
1078	NYSE	GPC	Thu, Aug 29, 1996	28.67	28.83	28.50	28.75
1077	NYSE	GPC	Wed, Aug 28, 1996	28.58	28.83	28.42	28.67
1076	NYSE	GPC	Tue, Aug 27, 1996	28.42	29.17	28.42	28.75
1075	NYSE	GPC	Mon, Aug 26, 1996	28.58	28.58	28.42	28.50
1074	NYSE	GPC	Fri, Aug 23, 1996	28.75	28.75	28.50	28.50
1073	NYSE	GPC	Thu, Aug 22, 1996	28.75	28.92	28.67	28.75
1072	NYSE	GPC	Wed, Aug 21, 1996	28.92	28.92	28.75	28.83
1071	NYSE	GPC	Tue, Aug 20, 1996	28.92	29.00	28.92	28.92
1070	NYSE	GPC	Mon, Aug 19, 1996	29.00	29.08	28.83	29.00
1069	NYSE	GPC	Fri, Aug 16, 1996	28.75	29.00	28.67	29.00
1068	NYSE	GPC	Thu, Aug 15, 1996	28.50	28.67	28.50	28.58
1067	NYSE	GPC	Wed, Aug 14, 1996	28.58	28.75	28.58	28.58
1066	NYSE	GPC	Tue, Aug 13, 1996	28.67	28.92	28.58	28.67
1065	NYSE	GPC	Mon, Aug 12, 1996	28.92	28.92	28.58	28.67
1064	NYSE	GPC	Fri, Aug 9, 1996	28.92	29.00	28.83	29.00
1063	NYSE	GPC	Thu, Aug 8, 1996	28.92	29.08	28.67	28.83
1062	NYSE	GPC	Wed, Aug 7, 1996	29.00	29.00	28.75	29.00
1061	NYSE	GPC	Tue, Aug 6, 1996	28.83	29.00	28.67	29.00
1060	NYSE	GPC	Mon, Aug 5, 1996	29.08	29.08	28.92	29.00
1059	NYSE	GPC	Fri, Aug 2, 1996	28.67	29.08	28.58	29.08
1058	NYSE	GPC	Thu, Aug 1, 1996	28.25	28.58	28.08	28.33
1057	NYSE	GPC	Wed, Jul 31, 1996	28.08	28.50	28.08	28.25
1056	NYSE	GPC	Tue, Jul 30, 1996	28.00	28.33	27.92	28.17
1055	NYSE	GPC	Mon, Jul 29, 1996	28.17	28.25	28.00	28.00
1054	NYSE	GPC	Fri, Jul 26, 1996	28.50	28.58	28.00	28.08
1053	NYSE	GPC	Thu, Jul 25, 1996	28.50	28.50	28.17	28.33
1052	NYSE	GPC	Wed, Jul 24, 1996	28.33	28.58	28.17	28.42
1051	NYSE	GPC	Tue, Jul 23, 1996	28.42	28.67	28.08	28.58
1050	NYSE	GPC	Mon, Jul 22, 1996	28.33	28.42	28.00	28.33
1049	NYSE	GPC	Fri, Jul 19, 1996	28.33	28.42	28.00	28.42
1048	NYSE	GPC	Thu, Jul 18, 1996	28.08	28.50	28.08	28.42
1047	NYSE	GPC	Wed, Jul 17, 1996	28.75	28.75	28.00	28.08
1046	NYSE	GPC	Tue, Jul 16, 1996	28.92	28.92	27.67	28.58
1045	NYSE	GPC	Mon, Jul 15, 1996	29.67	29.67	28.75	28.92
1044	NYSE	GPC	Fri, Jul 12, 1996	29.75	29.75	29.42	29.75
1043	NYSE	GPC	Thu, Jul 11, 1996	30.42	30.42	29.50	29.92
1042	NYSE	GPC	Wed, Jul 10, 1996	30.08	30.42	30.00	30.33
1041	NYSE	GPC	Tue, Jul 9, 1996	30.08	30.25	30.00	30.25
1040	NYSE	GPC	Mon, Jul 8, 1996	30.08	30.42	29.92	30.17
1039	NYSE	GPC	Fri, Jul 5, 1996	30.58	30.67	30.17	30.25
1038	NYSE	GPC	Wed, Jul 3, 1996	30.92	30.92	30.58	30.83
1037	NYSE	GPC	Tue, Jul 2, 1996	30.50	30.92	30.42	30.92
1036	NYSE	GPC	Mon, Jul 1, 1996	30.67	30.67	30.50	30.50
1035	NYSE	GPC	Fri, Jun 28, 1996	31.08	31.08	30.50	30.50
1034	NYSE	GPC	Thu, Jun 27, 1996	30.50	30.92	30.42	30.92
1033	NYSE	GPC	Wed, Jun 26, 1996	31.08	31.17	30.50	30.50
1032	NYSE	GPC	Tue, Jun 25, 1996	30.42	31.08	30.42	31.08
1031	NYSE	GPC	Mon, Jun 24, 1996	30.50	30.67	30.33	30.42
1030	NYSE	GPC	Fri, Jun 21, 1996	31.00	31.08	30.58	30.75
1029	NYSE	GPC	Thu, Jun 20, 1996	30.92	31.00	30.75	30.92
1028	NYSE	GPC	Wed, Jun 19, 1996	30.83	31.25	30.67	30.75
1027	NYSE	GPC	Tue, Jun 18, 1996	31.00	31.00	30.75	30.75
1026	NYSE	GPC	Mon, Jun 17, 1996	30.58	31.00	30.58	30.83
1025	NYSE	GPC	Fri, Jun 14, 1996	30.67	30.67	30.58	30.67
1024	NYSE	GPC	Thu, Jun 13, 1996	30.42	30.83	30.33	30.75
1023	NYSE	GPC	Wed, Jun 12, 1996	30.42	30.58	30.25	30.50
1022	NYSE	GPC	Tue, Jun 11, 1996	30.58	31.08	30.50	30.50
1021	NYSE	GPC	Mon, Jun 10, 1996	30.58	30.58	30.17	30.33
1020	NYSE	GPC	Fri, Jun 7, 1996	30.25	30.67	30.00	30.67
1019	NYSE	GPC	Thu, Jun 6, 1996	30.92	30.92	30.42	30.42
1018	NYSE	GPC	Wed, Jun 5, 1996	30.25	30.75	30.08	30.67
1017	NYSE	GPC	Tue, Jun 4, 1996	30.58	30.58	30.33	30.33
1016	NYSE	GPC	Mon, Jun 3, 1996	30.25	30.83	30.25	30.58
1015	NYSE	GPC	Fri, May 31, 1996	30.67	30.67	30.17	30.33
1014	NYSE	GPC	Thu, May 30, 1996	29.92	30.58	29.92	30.25
1013	NYSE	GPC	Wed, May 29, 1996	30.00	30.25	29.92	29.92
1012	NYSE	GPC	Tue, May 28, 1996	30.33	30.42	29.92	30.08
1011	NYSE	GPC	Fri, May 24, 1996	30.25	30.50	30.17	30.33
1010	NYSE	GPC	Thu, May 23, 1996	30.33	30.33	30.17	30.17
1009	NYSE	GPC	Wed, May 22, 1996	30.25	30.42	30.17	30.25
1008	NYSE	GPC	Tue, May 21, 1996	30.17	30.42	30.00	30.08
1007	NYSE	GPC	Mon, May 20, 1996	30.17	30.25	29.75	30.17
1006	NYSE	GPC	Fri, May 17, 1996	30.08	30.17	29.92	30.08
1005	NYSE	GPC	Thu, May 16, 1996	30.00	30.08	29.83	30.08
1004	NYSE	GPC	Wed, May 15, 1996	29.83	30.25	29.83	30.08
1003	NYSE	GPC	Tue, May 14, 1996	29.42	30.17	29.08	29.92
1002	NYSE	GPC	Mon, May 13, 1996	29.17	29.33	29.08	29.33
1001	NYSE	GPC	Fri, May 10, 1996	29.25	29.33	29.17	29.25
1000	NYSE	GPC	Thu, May 9, 1996	29.17	29.25	29.00	29.25
999	NYSE	GPC	Wed, May 8, 1996	28.58	29.33	28.42	29.33
998	NYSE	GPC	Tue, May 7, 1996	29.25	29.25	28.58	28.58
997	NYSE	GPC	Mon, May 6, 1996	28.92	29.25	28.50	29.08
996	NYSE	GPC	Fri, May 3, 1996	29.00	29.42	28.67	28.75
995	NYSE	GPC	Thu, May 2, 1996	29.33	29.50	29.00	29.08
994	NYSE	GPC	Wed, May 1, 1996	29.42	29.75	29.33	29.33
993	NYSE	GPC	Tue, Apr 30, 1996	29.42	29.50	29.25	29.50
992	NYSE	GPC	Mon, Apr 29, 1996	29.42	29.58	29.42	29.50
991	NYSE	GPC	Fri, Apr 26, 1996	29.58	29.67	29.33	29.50
990	NYSE	GPC	Thu, Apr 25, 1996	29.42	29.58	29.33	29.50
989	NYSE	GPC	Wed, Apr 24, 1996	29.58	29.58	29.42	29.50
988	NYSE	GPC	Tue, Apr 23, 1996	29.75	29.75	29.42	29.50
987	NYSE	GPC	Mon, Apr 22, 1996	29.75	30.00	29.42	29.50
986	NYSE	GPC	Fri, Apr 19, 1996	29.42	29.92	29.33	29.75
985	NYSE	GPC	Thu, Apr 18, 1996	30.08	30.08	29.33	29.33
984	NYSE	GPC	Wed, Apr 17, 1996	29.67	30.00	29.67	30.00
983	NYSE	GPC	Tue, Apr 16, 1996	29.75	29.75	29.42	29.67
982	NYSE	GPC	Mon, Apr 15, 1996	29.75	29.83	29.33	29.50
981	NYSE	GPC	Fri, Apr 12, 1996	29.42	29.92	29.25	29.83
980	NYSE	GPC	Thu, Apr 11, 1996	29.50	29.67	28.75	29.50
979	NYSE	GPC	Wed, Apr 10, 1996	29.50	29.75	29.25	29.58
978	NYSE	GPC	Tue, Apr 9, 1996	29.75	29.75	29.42	29.58
977	NYSE	GPC	Mon, Apr 8, 1996	30.33	30.33	29.67	29.92
976	NYSE	GPC	Thu, Apr 4, 1996	29.92	30.42	29.83	30.33
975	NYSE	GPC	Wed, Apr 3, 1996	29.83	30.00	29.67	29.92
974	NYSE	GPC	Tue, Apr 2, 1996	30.17	30.17	29.92	30.00
973	NYSE	GPC	Mon, Apr 1, 1996	30.08	30.17	29.75	29.92
972	NYSE	GPC	Fri, Mar 29, 1996	29.92	30.17	29.75	30.00
971	NYSE	GPC	Thu, Mar 28, 1996	29.42	29.83	29.17	29.83
970	NYSE	GPC	Wed, Mar 27, 1996	30.08	30.08	29.50	29.58
969	NYSE	GPC	Tue, Mar 26, 1996	29.83	30.17	29.83	30.00
968	NYSE	GPC	Mon, Mar 25, 1996	30.00	30.17	29.50	30.00
967	NYSE	GPC	Fri, Mar 22, 1996	30.08	30.75	29.92	29.92
966	NYSE	GPC	Thu, Mar 21, 1996	30.17	30.33	29.67	29.92
965	NYSE	GPC	Wed, Mar 20, 1996	30.67	31.00	30.25	30.25
964	NYSE	GPC	Tue, Mar 19, 1996	30.17	30.75	30.17	30.75
963	NYSE	GPC	Mon, Mar 18, 1996	29.67	30.08	29.50	30.00
962	NYSE	GPC	Fri, Mar 15, 1996	29.25	29.67	29.08	29.58
961	NYSE	GPC	Thu, Mar 14, 1996	28.58	29.33	28.42	29.17
960	NYSE	GPC	Wed, Mar 13, 1996	28.42	28.67	28.33	28.50
959	NYSE	GPC	Tue, Mar 12, 1996	28.33	28.58	28.17	28.58
958	NYSE	GPC	Mon, Mar 11, 1996	27.67	28.33	27.67	28.25
957	NYSE	GPC	Fri, Mar 8, 1996	28.08	28.08	27.67	27.83
956	NYSE	GPC	Thu, Mar 7, 1996	28.33	28.42	28.17	28.33
955	NYSE	GPC	Wed, Mar 6, 1996	28.67	28.75	28.25	28.50
954	NYSE	GPC	Tue, Mar 5, 1996	28.67	29.08	28.50	29.08
953	NYSE	GPC	Mon, Mar 4, 1996	28.58	29.08	28.50	28.75
952	NYSE	GPC	Fri, Mar 1, 1996	28.75	28.75	28.08	28.58
951	NYSE	GPC	Thu, Feb 29, 1996	28.33	28.92	28.25	28.50
950	NYSE	GPC	Wed, Feb 28, 1996	29.17	29.42	28.50	28.50
949	NYSE	GPC	Tue, Feb 27, 1996	29.00	29.17	28.50	29.17
948	NYSE	GPC	Mon, Feb 26, 1996	29.33	29.42	29.08	29.17
947	NYSE	GPC	Fri, Feb 23, 1996	30.17	30.17	29.17	29.58
946	NYSE	GPC	Thu, Feb 22, 1996	29.50	30.00	29.42	30.00
945	NYSE	GPC	Wed, Feb 21, 1996	29.42	29.50	29.33	29.33
944	NYSE	GPC	Tue, Feb 20, 1996	29.42	29.50	29.08	29.33
943	NYSE	GPC	Fri, Feb 16, 1996	29.75	29.75	29.33	29.58
942	NYSE	GPC	Thu, Feb 15, 1996	29.75	29.83	29.67	29.75
941	NYSE	GPC	Wed, Feb 14, 1996	29.83	30.08	29.75	30.00
940	NYSE	GPC	Tue, Feb 13, 1996	30.33	30.42	29.67	29.83
939	NYSE	GPC	Mon, Feb 12, 1996	29.92	30.67	29.92	30.42
938	NYSE	GPC	Fri, Feb 9, 1996	29.92	30.17	29.67	29.75
937	NYSE	GPC	Thu, Feb 8, 1996	29.17	30.00	29.17	29.92
936	NYSE	GPC	Wed, Feb 7, 1996	29.25	29.50	29.25	29.33
935	NYSE	GPC	Tue, Feb 6, 1996	29.50	29.58	29.25	29.33
934	NYSE	GPC	Mon, Feb 5, 1996	29.08	29.58	29.08	29.58
933	NYSE	GPC	Fri, Feb 2, 1996	29.25	29.58	29.17	29.17
932	NYSE	GPC	Thu, Feb 1, 1996	29.58	29.58	29.00	29.42
931	NYSE	GPC	Wed, Jan 31, 1996	28.83	29.67	28.75	29.67
930	NYSE	GPC	Tue, Jan 30, 1996	28.67	29.00	28.17	29.00
929	NYSE	GPC	Mon, Jan 29, 1996	28.67	28.75	28.17	28.50
928	NYSE	GPC	Fri, Jan 26, 1996	28.50	28.50	28.17	28.42
927	NYSE	GPC	Thu, Jan 25, 1996	28.42	28.67	28.08	28.67
926	NYSE	GPC	Wed, Jan 24, 1996	28.25	28.58	28.08	28.50
925	NYSE	GPC	Tue, Jan 23, 1996	28.00	28.00	27.67	28.00
924	NYSE	GPC	Mon, Jan 22, 1996	27.42	28.00	27.25	28.00
923	NYSE	GPC	Fri, Jan 19, 1996	27.00	27.42	27.00	27.42
922	NYSE	GPC	Thu, Jan 18, 1996	27.58	27.67	27.42	27.42
921	NYSE	GPC	Wed, Jan 17, 1996	27.42	27.75	27.25	27.58
920	NYSE	GPC	Tue, Jan 16, 1996	27.17	27.50	27.08	27.42
919	NYSE	GPC	Mon, Jan 15, 1996	27.17	27.42	27.08	27.17
918	NYSE	GPC	Fri, Jan 12, 1996	27.00	27.25	26.92	27.17
917	NYSE	GPC	Thu, Jan 11, 1996	26.92	27.00	26.83	27.00
916	NYSE	GPC	Wed, Jan 10, 1996	26.83	26.92	26.67	26.83
915	NYSE	GPC	Tue, Jan 9, 1996	27.17	27.25	26.83	27.00
914	NYSE	GPC	Mon, Jan 8, 1996	27.00	27.33	27.00	27.25
913	NYSE	GPC	Fri, Jan 5, 1996	27.25	27.33	27.08	27.08
912	NYSE	GPC	Thu, Jan 4, 1996	27.42	27.58	27.08	27.25
911	NYSE	GPC	Wed, Jan 3, 1996	27.58	27.92	27.50	27.50
910	NYSE	GPC	Tue, Jan 2, 1996	27.33	27.83	27.17	27.58
909	NYSE	GPC	Fri, Dec 29, 1995	27.17	27.33	27.00	27.33
908	NYSE	GPC	Thu, Dec 28, 1995	26.83	27.42	26.75	27.08
907	NYSE	GPC	Wed, Dec 27, 1995	27.08	27.25	26.75	26.92
906	NYSE	GPC	Tue, Dec 26, 1995	27.33	27.50	27.08	27.33
905	NYSE	GPC	Fri, Dec 22, 1995	27.50	27.67	27.17	27.25
904	NYSE	GPC	Thu, Dec 21, 1995	26.83	27.50	26.83	27.50
903	NYSE	GPC	Wed, Dec 20, 1995	27.33	27.50	26.50	26.58
902	NYSE	GPC	Tue, Dec 19, 1995	27.00	27.67	26.83	27.58
901	NYSE	GPC	Mon, Dec 18, 1995	27.83	27.83	26.92	27.00
900	NYSE	GPC	Fri, Dec 15, 1995	27.92	27.92	27.42	27.83
899	NYSE	GPC	Thu, Dec 14, 1995	27.83	28.00	27.75	27.92
898	NYSE	GPC	Wed, Dec 13, 1995	27.92	28.00	27.67	27.75
897	NYSE	GPC	Tue, Dec 12, 1995	27.58	28.00	27.42	28.00
896	NYSE	GPC	Mon, Dec 11, 1995	27.33	27.83	27.33	27.58
895	NYSE	GPC	Fri, Dec 8, 1995	27.25	27.58	27.17	27.25
894	NYSE	GPC	Thu, Dec 7, 1995	26.92	27.25	26.83	27.17
893	NYSE	GPC	Wed, Dec 6, 1995	27.25	27.33	26.92	27.00
892	NYSE	GPC	Tue, Dec 5, 1995	26.83	27.58	26.75	27.58
891	NYSE	GPC	Mon, Dec 4, 1995	27.25	27.42	27.00	27.00
890	NYSE	GPC	Fri, Dec 1, 1995	27.08	27.33	27.00	27.00
889	NYSE	GPC	Thu, Nov 30, 1995	26.58	27.17	26.58	27.00
888	NYSE	GPC	Wed, Nov 29, 1995	26.42	26.67	26.25	26.58
887	NYSE	GPC	Tue, Nov 28, 1995	26.17	26.50	26.00	26.33
886	NYSE	GPC	Mon, Nov 27, 1995	26.33	26.50	26.25	26.33
885	NYSE	GPC	Fri, Nov 24, 1995	26.25	26.50	26.17	26.33
884	NYSE	GPC	Wed, Nov 22, 1995	26.42	26.42	26.17	26.17
883	NYSE	GPC	Tue, Nov 21, 1995	26.25	26.42	26.25	26.42
882	NYSE	GPC	Mon, Nov 20, 1995	26.33	26.33	26.17	26.33
881	NYSE	GPC	Fri, Nov 17, 1995	26.33	26.33	26.08	26.25
880	NYSE	GPC	Thu, Nov 16, 1995	26.33	26.33	26.08	26.33
879	NYSE	GPC	Wed, Nov 15, 1995	26.17	26.42	26.08	26.42
878	NYSE	GPC	Tue, Nov 14, 1995	25.92	26.33	25.92	26.25
877	NYSE	GPC	Mon, Nov 13, 1995	26.33	26.33	26.00	26.08
876	NYSE	GPC	Fri, Nov 10, 1995	26.00	26.25	26.00	26.25
875	NYSE	GPC	Thu, Nov 9, 1995	26.33	26.33	25.92	26.08
874	NYSE	GPC	Wed, Nov 8, 1995	26.42	26.42	26.17	26.25
873	NYSE	GPC	Tue, Nov 7, 1995	26.42	26.50	26.25	26.33
872	NYSE	GPC	Mon, Nov 6, 1995	26.42	26.67	26.33	26.42
871	NYSE	GPC	Fri, Nov 3, 1995	26.50	26.58	26.42	26.50
870	NYSE	GPC	Thu, Nov 2, 1995	26.33	26.50	26.25	26.33
869	NYSE	GPC	Wed, Nov 1, 1995	26.42	26.58	26.17	26.25
868	NYSE	GPC	Tue, Oct 31, 1995	26.50	26.58	26.33	26.42
867	NYSE	GPC	Mon, Oct 30, 1995	26.25	26.58	26.25	26.58
866	NYSE	GPC	Fri, Oct 27, 1995	26.25	26.33	26.08	26.25
865	NYSE	GPC	Thu, Oct 26, 1995	26.33	26.42	26.25	26.33
864	NYSE	GPC	Wed, Oct 25, 1995	26.67	26.67	26.25	26.50
863	NYSE	GPC	Tue, Oct 24, 1995	26.58	26.67	26.50	26.67
862	NYSE	GPC	Mon, Oct 23, 1995	26.50	26.58	26.33	26.50
861	NYSE	GPC	Fri, Oct 20, 1995	26.50	26.67	26.50	26.58
860	NYSE	GPC	Thu, Oct 19, 1995	26.50	26.67	26.42	26.67
859	NYSE	GPC	Wed, Oct 18, 1995	26.58	26.67	26.42	26.50
858	NYSE	GPC	Tue, Oct 17, 1995	26.42	26.75	26.33	26.67
857	NYSE	GPC	Mon, Oct 16, 1995	26.33	26.50	26.33	26.42
856	NYSE	GPC	Fri, Oct 13, 1995	26.42	26.58	26.33	26.33
855	NYSE	GPC	Thu, Oct 12, 1995	26.58	26.58	26.33	26.42
854	NYSE	GPC	Wed, Oct 11, 1995	26.58	26.67	26.50	26.50
853	NYSE	GPC	Tue, Oct 10, 1995	26.50	26.75	26.42	26.58
852	NYSE	GPC	Mon, Oct 9, 1995	26.50	26.67	26.42	26.50
851	NYSE	GPC	Fri, Oct 6, 1995	26.50	26.83	26.42	26.75
850	NYSE	GPC	Thu, Oct 5, 1995	26.17	26.50	26.00	26.50
849	NYSE	GPC	Wed, Oct 4, 1995	26.75	26.83	26.25	26.33
848	NYSE	GPC	Tue, Oct 3, 1995	26.92	27.00	26.67	26.83
847	NYSE	GPC	Mon, Oct 2, 1995	26.83	27.00	26.67	27.00
846	NYSE	GPC	Fri, Sep 29, 1995	26.67	26.83	26.58	26.75
845	NYSE	GPC	Thu, Sep 28, 1995	26.58	26.75	26.58	26.75
844	NYSE	GPC	Wed, Sep 27, 1995	26.50	26.75	26.42	26.67
843	NYSE	GPC	Tue, Sep 26, 1995	26.42	26.83	26.42	26.58
842	NYSE	GPC	Mon, Sep 25, 1995	26.67	26.83	26.42	26.50
841	NYSE	GPC	Fri, Sep 22, 1995	26.83	26.92	26.58	26.58
840	NYSE	GPC	Thu, Sep 21, 1995	27.08	27.25	26.75	27.00
839	NYSE	GPC	Wed, Sep 20, 1995	26.33	27.17	26.33	27.08
838	NYSE	GPC	Tue, Sep 19, 1995	26.50	26.50	26.25	26.42
837	NYSE	GPC	Mon, Sep 18, 1995	26.00	26.50	25.92	26.50
836	NYSE	GPC	Fri, Sep 15, 1995	26.67	26.67	26.08	26.08
835	NYSE	GPC	Thu, Sep 14, 1995	26.33	26.58	26.25	26.58
834	NYSE	GPC	Wed, Sep 13, 1995	26.50	26.58	26.25	26.25
833	NYSE	GPC	Tue, Sep 12, 1995	26.17	26.67	26.08	26.67
832	NYSE	GPC	Mon, Sep 11, 1995	26.25	26.33	26.08	26.17
831	NYSE	GPC	Fri, Sep 8, 1995	26.42	26.42	26.25	26.33
830	NYSE	GPC	Thu, Sep 7, 1995	26.42	26.42	26.25	26.33
829	NYSE	GPC	Wed, Sep 6, 1995	26.58	26.58	26.33	26.58
828	NYSE	GPC	Tue, Sep 5, 1995	26.42	26.75	26.42	26.67
827	NYSE	GPC	Fri, Sep 1, 1995	26.25	26.42	26.25	26.42
826	NYSE	GPC	Thu, Aug 31, 1995	26.17	26.33	26.17	26.25
825	NYSE	GPC	Wed, Aug 30, 1995	26.08	26.17	26.00	26.08
824	NYSE	GPC	Tue, Aug 29, 1995	26.08	26.25	25.92	26.25
823	NYSE	GPC	Mon, Aug 28, 1995	26.42	26.42	26.00	26.08
822	NYSE	GPC	Fri, Aug 25, 1995	25.83	26.42	25.83	26.42
821	NYSE	GPC	Thu, Aug 24, 1995	25.75	26.17	25.67	25.83
820	NYSE	GPC	Wed, Aug 23, 1995	25.42	25.67	25.17	25.67
819	NYSE	GPC	Tue, Aug 22, 1995	25.25	25.50	25.25	25.42
818	NYSE	GPC	Mon, Aug 21, 1995	25.42	25.50	25.25	25.25
817	NYSE	GPC	Fri, Aug 18, 1995	25.25	25.33	25.17	25.33
816	NYSE	GPC	Thu, Aug 17, 1995	25.25	25.25	25.17	25.17
815	NYSE	GPC	Wed, Aug 16, 1995	25.50	25.50	25.08	25.25
814	NYSE	GPC	Tue, Aug 15, 1995	25.42	25.50	25.25	25.50
813	NYSE	GPC	Mon, Aug 14, 1995	25.17	25.50	25.17	25.50
812	NYSE	GPC	Fri, Aug 11, 1995	25.25	25.33	25.17	25.17
811	NYSE	GPC	Thu, Aug 10, 1995	25.33	25.50	25.25	25.25
810	NYSE	GPC	Wed, Aug 9, 1995	25.33	25.33	25.17	25.17
809	NYSE	GPC	Tue, Aug 8, 1995	25.42	25.58	25.17	25.25
808	NYSE	GPC	Mon, Aug 7, 1995	25.50	25.67	25.33	25.42
807	NYSE	GPC	Fri, Aug 4, 1995	25.25	25.33	25.25	25.33
806	NYSE	GPC	Thu, Aug 3, 1995	25.33	25.42	25.08	25.25
805	NYSE	GPC	Wed, Aug 2, 1995	25.25	25.58	25.25	25.50
804	NYSE	GPC	Tue, Aug 1, 1995	25.17	25.25	25.08	25.25
803	NYSE	GPC	Mon, Jul 31, 1995	25.08	25.25	25.08	25.17
802	NYSE	GPC	Fri, Jul 28, 1995	25.00	25.33	25.00	25.25
801	NYSE	GPC	Thu, Jul 27, 1995	25.08	25.08	24.83	25.00
800	NYSE	GPC	Wed, Jul 26, 1995	25.17	25.50	24.92	25.00
799	NYSE	GPC	Tue, Jul 25, 1995	25.00	25.33	25.00	25.25
798	NYSE	GPC	Mon, Jul 24, 1995	24.92	25.17	24.83	25.08
797	NYSE	GPC	Fri, Jul 21, 1995	24.83	25.00	24.75	24.83
796	NYSE	GPC	Thu, Jul 20, 1995	24.58	24.92	24.58	24.75
795	NYSE	GPC	Wed, Jul 19, 1995	24.58	24.67	24.50	24.67
794	NYSE	GPC	Tue, Jul 18, 1995	24.33	24.67	24.33	24.67
793	NYSE	GPC	Mon, Jul 17, 1995	24.58	24.58	23.83	24.33
792	NYSE	GPC	Fri, Jul 14, 1995	24.75	24.83	24.17	24.58
791	NYSE	GPC	Thu, Jul 13, 1995	25.00	25.00	24.67	24.67
790	NYSE	GPC	Wed, Jul 12, 1995	25.25	25.25	24.75	24.92
789	NYSE	GPC	Tue, Jul 11, 1995	25.17	25.17	24.92	25.08
788	NYSE	GPC	Mon, Jul 10, 1995	25.08	25.33	25.08	25.17
787	NYSE	GPC	Fri, Jul 7, 1995	25.25	25.33	25.00	25.08
786	NYSE	GPC	Thu, Jul 6, 1995	25.17	25.33	25.08	25.25
785	NYSE	GPC	Wed, Jul 5, 1995	25.33	25.33	24.75	25.00
784	NYSE	GPC	Mon, Jul 3, 1995	25.25	25.33	25.17	25.25
783	NYSE	GPC	Fri, Jun 30, 1995	25.33	25.42	25.17	25.25
782	NYSE	GPC	Thu, Jun 29, 1995	25.58	25.58	25.00	25.17
781	NYSE	GPC	Wed, Jun 28, 1995	25.83	26.00	25.50	25.58
780	NYSE	GPC	Tue, Jun 27, 1995	25.75	25.92	25.67	25.75
779	NYSE	GPC	Mon, Jun 26, 1995	25.67	25.92	25.50	25.50
778	NYSE	GPC	Fri, Jun 23, 1995	25.67	25.83	25.58	25.83
777	NYSE	GPC	Thu, Jun 22, 1995	25.92	25.92	25.58	25.83
776	NYSE	GPC	Wed, Jun 21, 1995	26.17	26.17	25.92	25.92
775	NYSE	GPC	Tue, Jun 20, 1995	26.33	26.33	25.92	26.17
774	NYSE	GPC	Mon, Jun 19, 1995	26.42	26.42	26.17	26.42
773	NYSE	GPC	Fri, Jun 16, 1995	26.25	26.33	26.08	26.33
772	NYSE	GPC	Thu, Jun 15, 1995	26.17	26.33	25.92	26.33
771	NYSE	GPC	Wed, Jun 14, 1995	26.17	26.33	25.92	26.25
770	NYSE	GPC	Tue, Jun 13, 1995	26.17	26.25	26.00	26.17
769	NYSE	GPC	Mon, Jun 12, 1995	25.92	26.17	25.75	26.17
768	NYSE	GPC	Fri, Jun 9, 1995	26.00	26.08	25.83	25.83
767	NYSE	GPC	Thu, Jun 8, 1995	26.17	26.25	26.00	26.08
766	NYSE	GPC	Wed, Jun 7, 1995	26.17	26.25	25.92	26.00
765	NYSE	GPC	Tue, Jun 6, 1995	26.25	26.50	26.17	26.33
764	NYSE	GPC	Mon, Jun 5, 1995	26.08	26.42	26.00	26.33
763	NYSE	GPC	Fri, Jun 2, 1995	26.00	26.33	25.75	26.08
762	NYSE	GPC	Thu, Jun 1, 1995	26.00	26.17	25.75	26.08
761	NYSE	GPC	Wed, May 31, 1995	25.42	26.33	25.42	26.17
760	NYSE	GPC	Tue, May 30, 1995	25.58	25.67	25.42	25.50
759	NYSE	GPC	Fri, May 26, 1995	25.67	25.75	25.33	25.58
758	NYSE	GPC	Thu, May 25, 1995	25.83	25.92	25.50	25.75
757	NYSE	GPC	Wed, May 24, 1995	25.75	26.00	25.67	25.92
756	NYSE	GPC	Tue, May 23, 1995	25.92	25.92	25.42	25.83
755	NYSE	GPC	Mon, May 22, 1995	25.92	26.17	25.75	25.83
754	NYSE	GPC	Fri, May 19, 1995	25.83	26.00	25.67	25.75
753	NYSE	GPC	Thu, May 18, 1995	26.17	26.33	25.83	25.92
752	NYSE	GPC	Wed, May 17, 1995	26.58	26.58	26.00	26.17
751	NYSE	GPC	Tue, May 16, 1995	26.33	26.92	26.33	26.58
750	NYSE	GPC	Mon, May 15, 1995	26.00	26.42	25.92	26.25
749	NYSE	GPC	Fri, May 12, 1995	25.83	26.00	25.75	26.00
748	NYSE	GPC	Thu, May 11, 1995	25.92	26.00	25.75	25.75
747	NYSE	GPC	Wed, May 10, 1995	26.08	26.17	25.83	25.92
746	NYSE	GPC	Tue, May 9, 1995	25.67	26.08	25.58	26.00
745	NYSE	GPC	Mon, May 8, 1995	25.50	25.83	25.50	25.67
744	NYSE	GPC	Fri, May 5, 1995	25.92	25.92	25.42	25.42
743	NYSE	GPC	Thu, May 4, 1995	26.17	26.25	25.75	25.83
742	NYSE	GPC	Wed, May 3, 1995	26.00	26.17	25.83	26.08
741	NYSE	GPC	Tue, May 2, 1995	25.33	25.83	25.33	25.83
740	NYSE	GPC	Mon, May 1, 1995	25.75	25.83	25.33	25.50
739	NYSE	GPC	Fri, Apr 28, 1995	25.92	25.92	25.67	25.83
738	NYSE	GPC	Thu, Apr 27, 1995	26.25	26.25	25.67	25.75
737	NYSE	GPC	Wed, Apr 26, 1995	26.25	26.42	26.08	26.25
736	NYSE	GPC	Tue, Apr 25, 1995	26.17	26.17	26.08	26.08
735	NYSE	GPC	Mon, Apr 24, 1995	26.58	26.67	26.25	26.25
734	NYSE	GPC	Fri, Apr 21, 1995	26.58	26.75	26.42	26.50
733	NYSE	GPC	Thu, Apr 20, 1995	26.33	26.42	26.08	26.25
732	NYSE	GPC	Wed, Apr 19, 1995	26.25	26.42	26.17	26.25
731	NYSE	GPC	Tue, Apr 18, 1995	26.33	26.42	26.17	26.17
730	NYSE	GPC	Mon, Apr 17, 1995	26.67	26.67	26.17	26.17
729	NYSE	GPC	Thu, Apr 13, 1995	26.42	26.67	26.42	26.58
728	NYSE	GPC	Wed, Apr 12, 1995	26.58	26.58	26.33	26.33
727	NYSE	GPC	Tue, Apr 11, 1995	26.67	26.75	26.50	26.67
726	NYSE	GPC	Mon, Apr 10, 1995	26.67	26.67	26.33	26.50
725	NYSE	GPC	Fri, Apr 7, 1995	26.67	26.67	26.50	26.67
724	NYSE	GPC	Thu, Apr 6, 1995	26.58	26.67	26.50	26.58
723	NYSE	GPC	Wed, Apr 5, 1995	26.50	26.58	26.33	26.58
722	NYSE	GPC	Tue, Apr 4, 1995	26.67	26.67	26.42	26.58
721	NYSE	GPC	Mon, Apr 3, 1995	26.58	26.67	26.50	26.67
720	NYSE	GPC	Fri, Mar 31, 1995	26.42	26.58	26.08	26.58
719	NYSE	GPC	Thu, Mar 30, 1995	26.67	26.67	26.33	26.42
718	NYSE	GPC	Wed, Mar 29, 1995	26.33	26.67	26.25	26.67
717	NYSE	GPC	Tue, Mar 28, 1995	26.33	26.42	26.25	26.42
716	NYSE	GPC	Mon, Mar 27, 1995	26.17	26.50	26.08	26.17
715	NYSE	GPC	Fri, Mar 24, 1995	26.00	26.33	25.92	26.00
714	NYSE	GPC	Thu, Mar 23, 1995	25.92	26.08	25.67	25.92
713	NYSE	GPC	Wed, Mar 22, 1995	26.33	26.33	25.92	25.92
712	NYSE	GPC	Tue, Mar 21, 1995	26.25	26.50	26.17	26.33
711	NYSE	GPC	Mon, Mar 20, 1995	26.17	26.58	26.17	26.25
710	NYSE	GPC	Fri, Mar 17, 1995	26.25	26.33	26.08	26.25
709	NYSE	GPC	Thu, Mar 16, 1995	26.08	26.25	26.00	26.25
708	NYSE	GPC	Wed, Mar 15, 1995	26.08	26.25	25.83	26.00
707	NYSE	GPC	Tue, Mar 14, 1995	26.00	26.33	26.00	26.17
706	NYSE	GPC	Mon, Mar 13, 1995	26.00	26.17	26.00	26.08
705	NYSE	GPC	Fri, Mar 10, 1995	25.58	26.00	25.42	26.00
704	NYSE	GPC	Thu, Mar 9, 1995	25.50	25.58	25.25	25.42
703	NYSE	GPC	Wed, Mar 8, 1995	25.58	25.67	25.42	25.58
702	NYSE	GPC	Tue, Mar 7, 1995	25.75	25.75	25.25	25.67
701	NYSE	GPC	Mon, Mar 6, 1995	25.08	25.75	25.00	25.75
700	NYSE	GPC	Fri, Mar 3, 1995	25.42	25.75	25.42	25.58
699	NYSE	GPC	Thu, Mar 2, 1995	25.67	25.67	25.33	25.58
698	NYSE	GPC	Wed, Mar 1, 1995	25.67	25.83	25.58	25.75
697	NYSE	GPC	Tue, Feb 28, 1995	25.67	25.92	25.50	25.92
696	NYSE	GPC	Mon, Feb 27, 1995	26.08	26.08	25.67	25.83
695	NYSE	GPC	Fri, Feb 24, 1995	26.00	26.08	25.92	26.08
694	NYSE	GPC	Thu, Feb 23, 1995	25.92	26.08	25.83	26.00
693	NYSE	GPC	Wed, Feb 22, 1995	26.08	26.08	25.83	25.83
692	NYSE	GPC	Tue, Feb 21, 1995	26.17	26.25	25.92	26.00
691	NYSE	GPC	Fri, Feb 17, 1995	26.17	26.33	26.08	26.17
690	NYSE	GPC	Thu, Feb 16, 1995	26.17	26.17	25.92	26.08
689	NYSE	GPC	Wed, Feb 15, 1995	25.83	26.17	25.83	26.17
688	NYSE	GPC	Tue, Feb 14, 1995	25.92	25.92	25.58	25.83
687	NYSE	GPC	Mon, Feb 13, 1995	25.83	26.00	25.75	25.92
686	NYSE	GPC	Fri, Feb 10, 1995	25.67	25.75	25.33	25.75
685	NYSE	GPC	Thu, Feb 9, 1995	25.25	25.83	25.25	25.75
684	NYSE	GPC	Wed, Feb 8, 1995	24.92	25.42	24.92	25.25
683	NYSE	GPC	Tue, Feb 7, 1995	24.92	24.92	24.67	24.92
682	NYSE	GPC	Mon, Feb 6, 1995	24.50	24.92	24.50	24.75
681	NYSE	GPC	Fri, Feb 3, 1995	24.33	25.08	24.25	24.75
680	NYSE	GPC	Thu, Feb 2, 1995	24.42	24.50	24.08	24.17
679	NYSE	GPC	Wed, Feb 1, 1995	24.58	24.67	24.42	24.42
678	NYSE	GPC	Tue, Jan 31, 1995	24.58	25.00	24.42	24.42
677	NYSE	GPC	Mon, Jan 30, 1995	24.83	24.92	24.58	24.58
676	NYSE	GPC	Fri, Jan 27, 1995	25.00	25.08	24.67	24.92
675	NYSE	GPC	Thu, Jan 26, 1995	24.67	24.83	24.58	24.83
674	NYSE	GPC	Wed, Jan 25, 1995	24.75	25.00	24.58	24.67
673	NYSE	GPC	Tue, Jan 24, 1995	24.75	25.00	24.58	24.67
672	NYSE	GPC	Mon, Jan 23, 1995	24.50	24.83	24.42	24.83
671	NYSE	GPC	Fri, Jan 20, 1995	24.42	24.67	24.42	24.67
670	NYSE	GPC	Thu, Jan 19, 1995	24.58	24.67	24.33	24.33
669	NYSE	GPC	Wed, Jan 18, 1995	24.67	24.75	24.50	24.67
668	NYSE	GPC	Tue, Jan 17, 1995	24.67	24.83	24.58	24.83
667	NYSE	GPC	Mon, Jan 16, 1995	24.42	24.83	24.42	24.67
666	NYSE	GPC	Fri, Jan 13, 1995	24.25	24.50	24.25	24.50
665	NYSE	GPC	Thu, Jan 12, 1995	24.00	24.17	23.92	24.17
664	NYSE	GPC	Wed, Jan 11, 1995	24.67	24.67	24.00	24.17
663	NYSE	GPC	Tue, Jan 10, 1995	24.25	24.75	24.25	24.58
662	NYSE	GPC	Mon, Jan 9, 1995	24.00	24.42	24.00	24.33
661	NYSE	GPC	Fri, Jan 6, 1995	24.17	24.25	23.92	24.08
660	NYSE	GPC	Thu, Jan 5, 1995	24.00	24.17	23.92	24.17
659	NYSE	GPC	Wed, Jan 4, 1995	24.00	24.17	23.92	24.00
658	NYSE	GPC	Tue, Jan 3, 1995	23.83	23.92	23.67	23.92
657	NYSE	GPC	Fri, Dec 30, 1994	24.33	24.42	24.00	24.00
656	NYSE	GPC	Thu, Dec 29, 1994	24.50	24.58	24.33	24.33
655	NYSE	GPC	Wed, Dec 28, 1994	24.50	24.67	24.33	24.58
654	NYSE	GPC	Tue, Dec 27, 1994	24.25	24.67	24.25	24.58
653	NYSE	GPC	Fri, Dec 23, 1994	24.42	24.50	24.17	24.17
652	NYSE	GPC	Thu, Dec 22, 1994	24.33	24.50	24.17	24.42
651	NYSE	GPC	Wed, Dec 21, 1994	24.17	24.33	24.08	24.17
650	NYSE	GPC	Tue, Dec 20, 1994	23.75	24.25	23.67	24.17
649	NYSE	GPC	Mon, Dec 19, 1994	23.67	23.92	23.50	23.83
648	NYSE	GPC	Fri, Dec 16, 1994	23.67	23.75	23.58	23.67
647	NYSE	GPC	Thu, Dec 15, 1994	23.42	23.92	23.42	23.42
646	NYSE	GPC	Wed, Dec 14, 1994	23.33	23.50	23.33	23.42
645	NYSE	GPC	Tue, Dec 13, 1994	22.83	23.33	22.83	23.25
644	NYSE	GPC	Mon, Dec 12, 1994	22.83	22.83	22.58	22.83
643	NYSE	GPC	Fri, Dec 9, 1994	22.83	23.00	22.75	22.75
642	NYSE	GPC	Thu, Dec 8, 1994	23.00	23.08	22.83	22.83
641	NYSE	GPC	Wed, Dec 7, 1994	22.92	23.08	22.92	23.08
640	NYSE	GPC	Tue, Dec 6, 1994	23.00	23.08	22.92	22.92
639	NYSE	GPC	Mon, Dec 5, 1994	23.08	23.25	23.00	23.00
638	NYSE	GPC	Fri, Dec 2, 1994	23.17	23.25	23.00	23.17
637	NYSE	GPC	Thu, Dec 1, 1994	23.33	23.33	23.17	23.25
636	NYSE	GPC	Wed, Nov 30, 1994	23.42	23.50	23.25	23.33
635	NYSE	GPC	Tue, Nov 29, 1994	23.33	23.42	23.00	23.33
634	NYSE	GPC	Mon, Nov 28, 1994	23.42	23.58	23.33	23.33
633	NYSE	GPC	Fri, Nov 25, 1994	23.33	23.58	23.25	23.50
632	NYSE	GPC	Wed, Nov 23, 1994	23.33	23.33	22.92	23.17
631	NYSE	GPC	Tue, Nov 22, 1994	23.42	23.75	23.33	23.50
630	NYSE	GPC	Mon, Nov 21, 1994	23.83	24.00	23.50	23.67
629	NYSE	GPC	Fri, Nov 18, 1994	23.58	23.83	23.58	23.83
628	NYSE	GPC	Thu, Nov 17, 1994	23.58	23.67	23.50	23.58
627	NYSE	GPC	Wed, Nov 16, 1994	23.42	23.58	23.33	23.58
626	NYSE	GPC	Tue, Nov 15, 1994	23.75	23.75	23.42	23.50
625	NYSE	GPC	Mon, Nov 14, 1994	23.75	23.75	23.67	23.75
624	NYSE	GPC	Fri, Nov 11, 1994	23.50	23.75	23.50	23.67
623	NYSE	GPC	Thu, Nov 10, 1994	24.17	24.33	23.58	23.58
622	NYSE	GPC	Wed, Nov 9, 1994	23.92	24.08	23.83	24.00
621	NYSE	GPC	Tue, Nov 8, 1994	23.67	23.75	23.58	23.58
620	NYSE	GPC	Mon, Nov 7, 1994	23.67	23.83	23.58	23.67
619	NYSE	GPC	Fri, Nov 4, 1994	23.83	24.08	23.67	23.75
618	NYSE	GPC	Thu, Nov 3, 1994	23.50	23.92	23.33	23.75
617	NYSE	GPC	Wed, Nov 2, 1994	23.75	23.92	23.58	23.58
616	NYSE	GPC	Tue, Nov 1, 1994	24.00	24.17	23.75	23.83
615	NYSE	GPC	Mon, Oct 31, 1994	24.00	24.25	24.00	24.08
614	NYSE	GPC	Fri, Oct 28, 1994	23.92	24.00	23.83	24.00
613	NYSE	GPC	Thu, Oct 27, 1994	23.83	24.00	23.83	23.92
612	NYSE	GPC	Wed, Oct 26, 1994	24.00	24.00	23.83	23.83
611	NYSE	GPC	Tue, Oct 25, 1994	23.50	24.08	23.33	24.00
610	NYSE	GPC	Mon, Oct 24, 1994	23.92	24.08	23.42	23.42
609	NYSE	GPC	Fri, Oct 21, 1994	24.00	24.00	23.67	23.92
608	NYSE	GPC	Thu, Oct 20, 1994	24.25	24.42	23.83	24.00
607	NYSE	GPC	Wed, Oct 19, 1994	23.42	24.50	23.25	24.08
606	NYSE	GPC	Tue, Oct 18, 1994	23.50	23.67	23.42	23.58
605	NYSE	GPC	Mon, Oct 17, 1994	23.83	23.92	23.67	23.67
604	NYSE	GPC	Fri, Oct 14, 1994	24.00	24.00	23.75	23.83
603	NYSE	GPC	Thu, Oct 13, 1994	24.17	24.25	23.83	23.92
602	NYSE	GPC	Wed, Oct 12, 1994	23.92	24.17	23.75	24.00
601	NYSE	GPC	Tue, Oct 11, 1994	23.50	24.25	23.50	23.83
600	NYSE	GPC	Mon, Oct 10, 1994	23.42	23.58	23.33	23.50
599	NYSE	GPC	Fri, Oct 7, 1994	23.25	23.33	23.17	23.25
598	NYSE	GPC	Thu, Oct 6, 1994	23.25	23.33	23.08	23.17
597	NYSE	GPC	Wed, Oct 5, 1994	23.08	23.17	22.92	23.08
596	NYSE	GPC	Tue, Oct 4, 1994	23.42	23.50	23.17	23.25
595	NYSE	GPC	Mon, Oct 3, 1994	23.50	23.50	23.25	23.33
594	NYSE	GPC	Fri, Sep 30, 1994	23.00	23.42	23.00	23.42
593	NYSE	GPC	Thu, Sep 29, 1994	23.50	23.58	23.00	23.00
592	NYSE	GPC	Wed, Sep 28, 1994	23.75	23.83	23.17	23.42
591	NYSE	GPC	Tue, Sep 27, 1994	23.50	23.75	23.33	23.75
590	NYSE	GPC	Mon, Sep 26, 1994	23.25	23.58	23.17	23.50
589	NYSE	GPC	Fri, Sep 23, 1994	23.33	23.42	23.17	23.17
588	NYSE	GPC	Thu, Sep 22, 1994	23.17	23.33	23.17	23.33
587	NYSE	GPC	Wed, Sep 21, 1994	23.08	23.17	23.00	23.08
586	NYSE	GPC	Tue, Sep 20, 1994	22.92	23.17	22.83	23.00
585	NYSE	GPC	Mon, Sep 19, 1994	23.17	23.17	22.75	23.08
584	NYSE	GPC	Fri, Sep 16, 1994	23.25	23.33	23.08	23.08
583	NYSE	GPC	Thu, Sep 15, 1994	23.42	23.42	23.17	23.33
582	NYSE	GPC	Wed, Sep 14, 1994	23.33	23.42	23.25	23.33
581	NYSE	GPC	Tue, Sep 13, 1994	23.33	23.50	23.17	23.33
580	NYSE	GPC	Mon, Sep 12, 1994	23.25	23.42	23.17	23.33
579	NYSE	GPC	Fri, Sep 9, 1994	23.42	23.42	23.25	23.25
578	NYSE	GPC	Thu, Sep 8, 1994	23.50	23.67	23.42	23.42
577	NYSE	GPC	Wed, Sep 7, 1994	23.92	23.92	23.33	23.33
576	NYSE	GPC	Tue, Sep 6, 1994	24.17	24.17	23.75	23.83
575	NYSE	GPC	Fri, Sep 2, 1994	24.08	24.25	23.92	24.17
574	NYSE	GPC	Thu, Sep 1, 1994	24.33	24.33	24.08	24.17
573	NYSE	GPC	Wed, Aug 31, 1994	24.50	24.67	24.42	24.50
572	NYSE	GPC	Tue, Aug 30, 1994	24.33	24.50	24.25	24.50
571	NYSE	GPC	Mon, Aug 29, 1994	24.75	24.92	24.08	24.17
570	NYSE	GPC	Fri, Aug 26, 1994	24.25	24.67	24.17	24.67
569	NYSE	GPC	Thu, Aug 25, 1994	24.00	24.25	23.92	24.08
568	NYSE	GPC	Wed, Aug 24, 1994	23.50	23.92	23.42	23.92
567	NYSE	GPC	Tue, Aug 23, 1994	23.33	23.58	23.25	23.33
566	NYSE	GPC	Mon, Aug 22, 1994	23.50	23.58	23.33	23.33
565	NYSE	GPC	Fri, Aug 19, 1994	24.00	24.00	23.58	23.67
564	NYSE	GPC	Thu, Aug 18, 1994	23.92	24.00	23.79	23.83
563	NYSE	GPC	Wed, Aug 17, 1994	23.83	24.08	23.58	24.00
562	NYSE	GPC	Tue, Aug 16, 1994	23.50	24.00	23.25	24.00
561	NYSE	GPC	Mon, Aug 15, 1994	23.42	23.42	23.25	23.33
560	NYSE	GPC	Fri, Aug 12, 1994	23.25	23.42	23.25	23.33
559	NYSE	GPC	Thu, Aug 11, 1994	23.33	23.33	23.17	23.25
558	NYSE	GPC	Wed, Aug 10, 1994	23.33	23.42	23.25	23.42
557	NYSE	GPC	Tue, Aug 9, 1994	23.25	23.25	23.08	23.17
556	NYSE	GPC	Mon, Aug 8, 1994	23.17	23.25	23.17	23.25
555	NYSE	GPC	Fri, Aug 5, 1994	23.17	23.17	23.08	23.08
554	NYSE	GPC	Thu, Aug 4, 1994	23.25	23.42	23.17	23.17
553	NYSE	GPC	Wed, Aug 3, 1994	23.33	23.58	23.25	23.33
552	NYSE	GPC	Tue, Aug 2, 1994	23.75	23.75	23.25	23.25
551	NYSE	GPC	Mon, Aug 1, 1994	23.50	23.75	23.50	23.75
550	NYSE	GPC	Fri, Jul 29, 1994	23.33	23.58	23.25	23.58
549	NYSE	GPC	Thu, Jul 28, 1994	23.25	23.33	23.08	23.33
548	NYSE	GPC	Wed, Jul 27, 1994	23.33	23.42	23.25	23.33
547	NYSE	GPC	Tue, Jul 26, 1994	23.42	23.50	23.17	23.42
546	NYSE	GPC	Mon, Jul 25, 1994	23.67	23.67	23.42	23.58
545	NYSE	GPC	Fri, Jul 22, 1994	23.67	23.67	23.33	23.67
544	NYSE	GPC	Thu, Jul 21, 1994	23.92	24.00	23.58	23.67
543	NYSE	GPC	Wed, Jul 20, 1994	24.08	24.08	23.83	23.92
542	NYSE	GPC	Tue, Jul 19, 1994	24.08	24.08	24.00	24.00
541	NYSE	GPC	Mon, Jul 18, 1994	24.25	24.25	24.00	24.08
540	NYSE	GPC	Fri, Jul 15, 1994	24.00	24.25	24.00	24.08
539	NYSE	GPC	Thu, Jul 14, 1994	24.17	24.33	24.00	24.00
538	NYSE	GPC	Wed, Jul 13, 1994	24.25	24.25	24.00	24.08
537	NYSE	GPC	Tue, Jul 12, 1994	24.17	24.25	23.92	24.25
536	NYSE	GPC	Mon, Jul 11, 1994	24.50	24.50	24.08	24.08
535	NYSE	GPC	Fri, Jul 8, 1994	24.08	24.42	24.08	24.42
534	NYSE	GPC	Thu, Jul 7, 1994	24.17	24.25	24.08	24.17
533	NYSE	GPC	Wed, Jul 6, 1994	23.92	24.25	23.92	24.17
532	NYSE	GPC	Tue, Jul 5, 1994	23.92	24.08	23.92	24.00
531	NYSE	GPC	Fri, Jul 1, 1994	24.25	24.25	23.83	23.83
530	NYSE	GPC	Thu, Jun 30, 1994	24.08	24.08	23.83	24.08
529	NYSE	GPC	Wed, Jun 29, 1994	24.17	24.33	23.92	24.25
528	NYSE	GPC	Tue, Jun 28, 1994	24.25	24.33	23.83	24.00
527	NYSE	GPC	Mon, Jun 27, 1994	23.83	24.42	23.75	24.33
526	NYSE	GPC	Fri, Jun 24, 1994	23.83	23.92	23.75	23.75
525	NYSE	GPC	Thu, Jun 23, 1994	23.83	23.92	23.75	23.83
524	NYSE	GPC	Wed, Jun 22, 1994	24.00	24.08	23.92	24.00
523	NYSE	GPC	Tue, Jun 21, 1994	24.08	24.08	23.75	23.83
522	NYSE	GPC	Mon, Jun 20, 1994	23.92	24.08	23.83	24.08
521	NYSE	GPC	Fri, Jun 17, 1994	24.00	24.42	24.00	24.08
520	NYSE	GPC	Thu, Jun 16, 1994	23.75	23.92	23.67	23.67
519	NYSE	GPC	Wed, Jun 15, 1994	23.58	24.08	23.58	23.75
518	NYSE	GPC	Tue, Jun 14, 1994	23.08	23.58	23.08	23.58
517	NYSE	GPC	Mon, Jun 13, 1994	23.17	23.25	23.08	23.08
516	NYSE	GPC	Fri, Jun 10, 1994	23.25	23.25	23.08	23.08
515	NYSE	GPC	Thu, Jun 9, 1994	23.08	23.25	23.00	23.17
514	NYSE	GPC	Wed, Jun 8, 1994	23.17	23.50	23.08	23.08
513	NYSE	GPC	Tue, Jun 7, 1994	23.08	23.25	23.08	23.17
512	NYSE	GPC	Mon, Jun 6, 1994	23.17	23.25	23.00	23.08
511	NYSE	GPC	Fri, Jun 3, 1994	23.17	23.25	23.00	23.00
510	NYSE	GPC	Thu, Jun 2, 1994	22.92	23.17	22.92	23.08
509	NYSE	GPC	Wed, Jun 1, 1994	23.08	23.17	22.92	23.08
508	NYSE	GPC	Tue, May 31, 1994	23.08	23.42	23.00	23.25
507	NYSE	GPC	Fri, May 27, 1994	23.25	23.33	23.00	23.17
506	NYSE	GPC	Thu, May 26, 1994	23.50	23.50	23.33	23.42
505	NYSE	GPC	Wed, May 25, 1994	23.17	23.50	23.08	23.50
504	NYSE	GPC	Tue, May 24, 1994	22.83	23.42	22.83	23.25
503	NYSE	GPC	Mon, May 23, 1994	23.08	23.17	22.75	22.75
502	NYSE	GPC	Fri, May 20, 1994	23.08	23.25	23.00	23.25
501	NYSE	GPC	Thu, May 19, 1994	23.17	23.25	23.08	23.25
500	NYSE	GPC	Wed, May 18, 1994	23.42	23.50	23.17	23.17
499	NYSE	GPC	Tue, May 17, 1994	23.25	23.67	23.17	23.58
498	NYSE	GPC	Mon, May 16, 1994	23.08	23.25	23.08	23.25
497	NYSE	GPC	Fri, May 13, 1994	23.17	23.25	23.08	23.17
496	NYSE	GPC	Thu, May 12, 1994	23.25	23.33	23.17	23.25
495	NYSE	GPC	Wed, May 11, 1994	23.25	23.33	23.17	23.25
494	NYSE	GPC	Tue, May 10, 1994	22.58	23.25	22.58	23.25
493	NYSE	GPC	Mon, May 9, 1994	22.92	23.00	22.58	22.58
492	NYSE	GPC	Fri, May 6, 1994	23.00	23.08	22.83	22.92
491	NYSE	GPC	Thu, May 5, 1994	23.33	23.33	23.17	23.25
490	NYSE	GPC	Wed, May 4, 1994	23.50	23.58	23.25	23.33
489	NYSE	GPC	Tue, May 3, 1994	23.75	23.75	23.33	23.50
488	NYSE	GPC	Mon, May 2, 1994	23.75	23.75	23.33	23.67
487	NYSE	GPC	Fri, Apr 29, 1994	23.75	23.83	23.67	23.75
486	NYSE	GPC	Thu, Apr 28, 1994	23.67	23.83	23.58	23.83
485	NYSE	GPC	Tue, Apr 26, 1994	23.75	23.83	23.58	23.58
484	NYSE	GPC	Mon, Apr 25, 1994	23.17	24.00	23.17	23.92
483	NYSE	GPC	Fri, Apr 22, 1994	23.25	23.50	23.17	23.17
482	NYSE	GPC	Thu, Apr 21, 1994	22.83	23.25	22.75	23.00
481	NYSE	GPC	Wed, Apr 20, 1994	22.83	22.92	22.67	22.75
480	NYSE	GPC	Tue, Apr 19, 1994	22.75	23.00	22.42	22.67
479	NYSE	GPC	Mon, Apr 18, 1994	22.83	22.92	22.50	22.75
478	NYSE	GPC	Fri, Apr 15, 1994	23.08	23.08	22.67	22.75
477	NYSE	GPC	Thu, Apr 14, 1994	22.75	23.33	22.58	23.00
476	NYSE	GPC	Wed, Apr 13, 1994	23.08	23.25	22.75	22.83
475	NYSE	GPC	Tue, Apr 12, 1994	23.17	23.17	22.92	23.00
474	NYSE	GPC	Mon, Apr 11, 1994	23.08	23.08	23.08	23.08
473	NYSE	GPC	Fri, Apr 8, 1994	23.67	23.67	23.17	23.33
472	NYSE	GPC	Thu, Apr 7, 1994	23.50	23.67	23.33	23.67
471	NYSE	GPC	Wed, Apr 6, 1994	23.42	23.50	23.08	23.33
470	NYSE	GPC	Tue, Apr 5, 1994	23.25	23.42	23.00	23.33
469	NYSE	GPC	Mon, Apr 4, 1994	23.08	23.25	22.92	23.08
468	NYSE	GPC	Thu, Mar 31, 1994	23.17	23.33	22.50	23.33
467	NYSE	GPC	Wed, Mar 30, 1994	24.00	24.00	23.00	23.17
466	NYSE	GPC	Tue, Mar 29, 1994	24.33	24.33	23.92	24.00
465	NYSE	GPC	Mon, Mar 28, 1994	24.42	24.58	24.25	24.33
464	NYSE	GPC	Fri, Mar 25, 1994	24.33	24.50	24.08	24.25
463	NYSE	GPC	Thu, Mar 24, 1994	24.67	24.75	24.08	24.17
462	NYSE	GPC	Wed, Mar 23, 1994	24.58	25.00	24.50	24.83
461	NYSE	GPC	Tue, Mar 22, 1994	24.33	24.58	24.25	24.42
460	NYSE	GPC	Mon, Mar 21, 1994	24.50	24.67	24.25	24.33
459	NYSE	GPC	Fri, Mar 18, 1994	24.67	24.67	24.42	24.67
458	NYSE	GPC	Thu, Mar 17, 1994	24.58	24.75	24.50	24.75
457	NYSE	GPC	Wed, Mar 16, 1994	24.83	24.83	24.50	24.50
456	NYSE	GPC	Tue, Mar 15, 1994	25.17	25.25	24.67	24.67
455	NYSE	GPC	Mon, Mar 14, 1994	25.33	25.42	25.08	25.25
454	NYSE	GPC	Fri, Mar 11, 1994	25.50	25.58	25.08	25.33
453	NYSE	GPC	Thu, Mar 10, 1994	25.50	25.67	25.42	25.42
452	NYSE	GPC	Wed, Mar 9, 1994	25.25	25.58	25.25	25.50
451	NYSE	GPC	Tue, Mar 8, 1994	25.33	25.33	25.08	25.25
450	NYSE	GPC	Mon, Mar 7, 1994	25.33	25.33	25.25	25.25
449	NYSE	GPC	Fri, Mar 4, 1994	24.83	25.25	24.75	25.17
448	NYSE	GPC	Thu, Mar 3, 1994	24.83	24.92	24.58	24.67
447	NYSE	GPC	Wed, Mar 2, 1994	24.67	24.83	24.50	24.67
446	NYSE	GPC	Tue, Mar 1, 1994	25.33	25.33	24.92	25.08
445	NYSE	GPC	Mon, Feb 28, 1994	25.08	25.33	25.08	25.33
444	NYSE	GPC	Fri, Feb 25, 1994	24.83	25.08	24.75	24.92
443	NYSE	GPC	Thu, Feb 24, 1994	25.33	25.33	24.92	24.92
442	NYSE	GPC	Wed, Feb 23, 1994	25.25	25.42	25.25	25.42
441	NYSE	GPC	Tue, Feb 22, 1994	25.00	25.42	24.92	25.33
440	NYSE	GPC	Fri, Feb 18, 1994	25.50	25.50	24.75	24.83
439	NYSE	GPC	Thu, Feb 17, 1994	25.33	25.50	25.08	25.33
438	NYSE	GPC	Wed, Feb 16, 1994	25.25	25.42	25.17	25.42
437	NYSE	GPC	Tue, Feb 15, 1994	24.75	25.33	24.75	25.33
436	NYSE	GPC	Mon, Feb 14, 1994	24.75	24.92	24.50	24.67
435	NYSE	GPC	Fri, Feb 11, 1994	24.67	24.92	24.58	24.75
434	NYSE	GPC	Thu, Feb 10, 1994	25.00	25.08	24.67	24.75
433	NYSE	GPC	Wed, Feb 9, 1994	25.08	25.25	25.00	25.00
432	NYSE	GPC	Tue, Feb 8, 1994	25.00	25.08	24.67	24.92
431	NYSE	GPC	Mon, Feb 7, 1994	24.83	24.83	24.50	24.83
430	NYSE	GPC	Fri, Feb 4, 1994	25.50	25.50	25.00	25.08
429	NYSE	GPC	Thu, Feb 3, 1994	25.58	25.67	25.42	25.50
428	NYSE	GPC	Wed, Feb 2, 1994	25.75	25.92	25.42	25.42
427	NYSE	GPC	Tue, Feb 1, 1994	25.67	25.83	25.67	25.67
426	NYSE	GPC	Mon, Jan 31, 1994	26.00	26.08	25.75	25.83
425	NYSE	GPC	Fri, Jan 28, 1994	25.83	25.83	25.25	25.58
424	NYSE	GPC	Thu, Jan 27, 1994	25.25	25.75	25.25	25.67
423	NYSE	GPC	Wed, Jan 26, 1994	25.67	25.67	25.00	25.08
422	NYSE	GPC	Tue, Jan 25, 1994	25.83	25.83	25.50	25.67
421	NYSE	GPC	Mon, Jan 24, 1994	25.83	26.00	25.75	25.92
420	NYSE	GPC	Fri, Jan 21, 1994	25.67	25.92	25.58	25.92
419	NYSE	GPC	Thu, Jan 20, 1994	25.75	25.83	25.58	25.75
418	NYSE	GPC	Wed, Jan 19, 1994	25.83	25.83	25.50	25.83
417	NYSE	GPC	Tue, Jan 18, 1994	25.83	26.25	25.67	25.92
416	NYSE	GPC	Mon, Jan 17, 1994	26.00	26.00	25.42	25.92
415	NYSE	GPC	Fri, Jan 14, 1994	25.92	26.17	25.83	26.17
414	NYSE	GPC	Thu, Jan 13, 1994	26.00	26.00	25.75	25.83
413	NYSE	GPC	Wed, Jan 12, 1994	25.83	26.00	25.67	26.00
412	NYSE	GPC	Tue, Jan 11, 1994	25.75	26.00	25.67	25.75
411	NYSE	GPC	Mon, Jan 10, 1994	25.33	26.00	25.25	25.92
410	NYSE	GPC	Fri, Jan 7, 1994	25.17	25.25	25.08	25.17
409	NYSE	GPC	Thu, Jan 6, 1994	25.33	25.33	25.00	25.25
408	NYSE	GPC	Wed, Jan 5, 1994	25.17	25.25	25.08	25.08
407	NYSE	GPC	Tue, Jan 4, 1994	25.25	25.33	24.92	25.33
406	NYSE	GPC	Mon, Jan 3, 1994	25.17	25.25	25.08	25.25
405	NYSE	GPC	Fri, Dec 31, 1993	25.17	25.25	25.00	25.08
404	NYSE	GPC	Thu, Dec 30, 1993	25.00	25.17	25.00	25.00
403	NYSE	GPC	Wed, Dec 29, 1993	24.67	25.17	24.67	25.08
402	NYSE	GPC	Tue, Dec 28, 1993	24.67	24.92	24.67	24.92
401	NYSE	GPC	Mon, Dec 27, 1993	24.67	24.75	24.33	24.75
400	NYSE	GPC	Thu, Dec 23, 1993	24.08	24.83	23.92	24.67
399	NYSE	GPC	Wed, Dec 22, 1993	24.42	24.42	23.75	24.08
398	NYSE	GPC	Tue, Dec 21, 1993	24.42	24.50	23.92	24.33
397	NYSE	GPC	Mon, Dec 20, 1993	24.67	24.83	24.33	24.42
396	NYSE	GPC	Fri, Dec 17, 1993	24.17	24.58	24.17	24.58
395	NYSE	GPC	Thu, Dec 16, 1993	24.25	24.33	24.00	24.17
394	NYSE	GPC	Wed, Dec 15, 1993	24.42	24.50	24.25	24.33
393	NYSE	GPC	Tue, Dec 14, 1993	23.83	25.00	23.75	24.50
392	NYSE	GPC	Mon, Dec 13, 1993	23.67	23.75	23.50	23.75
391	NYSE	GPC	Fri, Dec 10, 1993	23.92	24.00	23.25	23.50
390	NYSE	GPC	Thu, Dec 9, 1993	24.25	24.58	24.08	24.08
389	NYSE	GPC	Wed, Dec 8, 1993	24.67	24.75	24.25	24.25
388	NYSE	GPC	Tue, Dec 7, 1993	24.92	25.00	24.67	24.67
387	NYSE	GPC	Mon, Dec 6, 1993	25.08	25.25	24.83	24.92
386	NYSE	GPC	Fri, Dec 3, 1993	25.00	25.17	24.83	25.17
385	NYSE	GPC	Thu, Dec 2, 1993	24.33	24.92	24.17	24.83
384	NYSE	GPC	Wed, Dec 1, 1993	25.00	25.08	24.33	24.42
383	NYSE	GPC	Tue, Nov 30, 1993	25.00	25.17	25.00	25.00
382	NYSE	GPC	Mon, Nov 29, 1993	25.33	25.58	25.17	25.17
381	NYSE	GPC	Fri, Nov 26, 1993	25.17	25.42	25.17	25.33
380	NYSE	GPC	Wed, Nov 24, 1993	25.08	25.17	24.75	25.00
379	NYSE	GPC	Tue, Nov 23, 1993	25.08	25.17	24.67	24.92
378	NYSE	GPC	Mon, Nov 22, 1993	25.83	25.83	24.83	25.00
377	NYSE	GPC	Fri, Nov 19, 1993	25.83	25.83	25.58	25.83
376	NYSE	GPC	Thu, Nov 18, 1993	25.67	25.75	25.50	25.75
375	NYSE	GPC	Wed, Nov 17, 1993	25.83	26.00	25.58	25.83
374	NYSE	GPC	Tue, Nov 16, 1993	25.58	26.00	25.58	26.00
373	NYSE	GPC	Mon, Nov 15, 1993	25.75	25.83	25.33	25.50
372	NYSE	GPC	Fri, Nov 12, 1993	25.08	25.83	25.08	25.42
371	NYSE	GPC	Thu, Nov 11, 1993	25.17	25.33	25.00	25.00
370	NYSE	GPC	Wed, Nov 10, 1993	24.83	25.17	24.58	25.17
369	NYSE	GPC	Tue, Nov 9, 1993	24.42	24.92	24.25	24.75
368	NYSE	GPC	Mon, Nov 8, 1993	24.50	24.58	24.25	24.25
367	NYSE	GPC	Fri, Nov 5, 1993	24.67	24.83	24.42	24.50
366	NYSE	GPC	Thu, Nov 4, 1993	24.75	24.92	24.50	24.75
365	NYSE	GPC	Wed, Nov 3, 1993	24.92	24.92	24.50	24.75
364	NYSE	GPC	Tue, Nov 2, 1993	25.00	25.17	24.83	25.08
363	NYSE	GPC	Mon, Nov 1, 1993	25.17	25.25	25.00	25.17
362	NYSE	GPC	Fri, Oct 29, 1993	25.08	25.25	25.00	25.25
361	NYSE	GPC	Thu, Oct 28, 1993	24.50	25.00	24.50	25.00
360	NYSE	GPC	Wed, Oct 27, 1993	24.17	24.33	24.08	24.33
359	NYSE	GPC	Tue, Oct 26, 1993	24.75	24.75	24.17	24.25
358	NYSE	GPC	Mon, Oct 25, 1993	25.08	25.08	24.67	24.75
357	NYSE	GPC	Fri, Oct 22, 1993	25.17	25.25	25.08	25.08
356	NYSE	GPC	Thu, Oct 21, 1993	25.25	25.25	24.83	25.08
355	NYSE	GPC	Wed, Oct 20, 1993	25.25	25.33	25.08	25.25
354	NYSE	GPC	Tue, Oct 19, 1993	24.92	25.17	24.67	25.08
353	NYSE	GPC	Mon, Oct 18, 1993	25.08	25.17	24.92	25.00
352	NYSE	GPC	Fri, Oct 15, 1993	25.25	25.25	24.83	24.92
351	NYSE	GPC	Thu, Oct 14, 1993	25.00	25.08	24.83	25.08
350	NYSE	GPC	Wed, Oct 13, 1993	24.92	25.08	24.83	24.83
349	NYSE	GPC	Tue, Oct 12, 1993	25.00	25.00	24.83	24.83
348	NYSE	GPC	Mon, Oct 11, 1993	24.58	25.00	24.50	25.00
347	NYSE	GPC	Fri, Oct 8, 1993	24.42	24.50	24.00	24.50
346	NYSE	GPC	Thu, Oct 7, 1993	24.58	24.67	24.17	24.17
345	NYSE	GPC	Wed, Oct 6, 1993	24.42	24.67	24.33	24.58
344	NYSE	GPC	Tue, Oct 5, 1993	24.75	24.83	24.25	24.50
343	NYSE	GPC	Mon, Oct 4, 1993	24.75	24.75	24.58	24.67
342	NYSE	GPC	Fri, Oct 1, 1993	24.92	25.00	24.50	24.75
341	NYSE	GPC	Thu, Sep 30, 1993	24.75	25.00	24.75	25.00
340	NYSE	GPC	Wed, Sep 29, 1993	25.33	25.33	24.75	24.75
339	NYSE	GPC	Tue, Sep 28, 1993	25.25	25.42	25.17	25.33
338	NYSE	GPC	Mon, Sep 27, 1993	25.25	25.50	25.17	25.17
337	NYSE	GPC	Fri, Sep 24, 1993	25.33	25.42	25.17	25.17
336	NYSE	GPC	Thu, Sep 23, 1993	25.17	25.33	25.08	25.33
335	NYSE	GPC	Wed, Sep 22, 1993	25.17	25.25	25.08	25.25
334	NYSE	GPC	Tue, Sep 21, 1993	25.08	25.17	24.83	25.17
333	NYSE	GPC	Mon, Sep 20, 1993	25.17	25.25	25.00	25.25
332	NYSE	GPC	Fri, Sep 17, 1993	24.67	25.25	24.67	25.17
331	NYSE	GPC	Thu, Sep 16, 1993	24.83	25.17	24.83	25.17
330	NYSE	GPC	Wed, Sep 15, 1993	24.92	25.08	24.75	24.75
329	NYSE	GPC	Tue, Sep 14, 1993	25.00	25.17	24.92	25.08
328	NYSE	GPC	Mon, Sep 13, 1993	25.00	25.25	25.00	25.17
327	NYSE	GPC	Fri, Sep 10, 1993	25.08	25.25	24.83	24.83
326	NYSE	GPC	Thu, Sep 9, 1993	24.92	25.33	24.83	24.92
325	NYSE	GPC	Wed, Sep 8, 1993	24.83	24.92	24.67	24.92
324	NYSE	GPC	Tue, Sep 7, 1993	25.00	25.33	25.00	25.00
323	NYSE	GPC	Fri, Sep 3, 1993	25.00	25.25	24.92	25.08
322	NYSE	GPC	Thu, Sep 2, 1993	25.08	25.08	24.92	25.00
321	NYSE	GPC	Wed, Sep 1, 1993	24.75	25.25	24.75	25.25
320	NYSE	GPC	Tue, Aug 31, 1993	24.67	25.00	24.58	24.83
319	NYSE	GPC	Mon, Aug 30, 1993	24.42	24.92	24.42	24.83
318	NYSE	GPC	Fri, Aug 27, 1993	24.50	24.50	24.42	24.50
317	NYSE	GPC	Thu, Aug 26, 1993	24.58	24.67	24.42	24.58
316	NYSE	GPC	Wed, Aug 25, 1993	24.17	24.67	24.08	24.42
315	NYSE	GPC	Tue, Aug 24, 1993	24.00	24.17	23.92	24.17
314	NYSE	GPC	Mon, Aug 23, 1993	24.08	24.08	23.83	24.00
313	NYSE	GPC	Fri, Aug 20, 1993	23.67	24.00	23.50	24.00
312	NYSE	GPC	Thu, Aug 19, 1993	23.75	23.92	23.58	23.67
311	NYSE	GPC	Wed, Aug 18, 1993	23.67	23.92	23.67	23.75
310	NYSE	GPC	Tue, Aug 17, 1993	23.92	23.92	23.67	23.67
309	NYSE	GPC	Mon, Aug 16, 1993	24.08	24.25	23.75	23.92
308	NYSE	GPC	Fri, Aug 13, 1993	24.00	24.00	23.58	23.75
307	NYSE	GPC	Thu, Aug 12, 1993	24.25	24.33	24.00	24.00
306	NYSE	GPC	Wed, Aug 11, 1993	23.83	24.33	23.83	24.33
305	NYSE	GPC	Tue, Aug 10, 1993	23.92	24.17	23.92	24.00
304	NYSE	GPC	Mon, Aug 9, 1993	24.25	24.42	23.92	24.00
303	NYSE	GPC	Fri, Aug 6, 1993	24.17	24.25	24.08	24.25
302	NYSE	GPC	Thu, Aug 5, 1993	24.25	24.33	24.17	24.25
301	NYSE	GPC	Wed, Aug 4, 1993	24.25	24.25	24.08	24.17
300	NYSE	GPC	Tue, Aug 3, 1993	24.50	24.50	24.33	24.33
299	NYSE	GPC	Mon, Aug 2, 1993	24.42	24.50	24.33	24.42
298	NYSE	GPC	Fri, Jul 30, 1993	24.50	24.50	24.00	24.25
297	NYSE	GPC	Thu, Jul 29, 1993	24.67	24.67	24.42	24.50
296	NYSE	GPC	Wed, Jul 28, 1993	25.00	25.00	24.42	24.83
295	NYSE	GPC	Tue, Jul 27, 1993	25.33	25.42	25.00	25.00
294	NYSE	GPC	Mon, Jul 26, 1993	24.83	25.42	24.83	25.33
293	NYSE	GPC	Fri, Jul 23, 1993	24.58	24.75	24.42	24.58
292	NYSE	GPC	Thu, Jul 22, 1993	25.00	25.00	24.50	24.50
291	NYSE	GPC	Wed, Jul 21, 1993	24.83	25.08	24.67	25.08
290	NYSE	GPC	Tue, Jul 20, 1993	24.50	25.17	24.50	24.83
289	NYSE	GPC	Mon, Jul 19, 1993	24.42	24.58	24.33	24.50
288	NYSE	GPC	Fri, Jul 16, 1993	24.17	24.50	24.17	24.42
287	NYSE	GPC	Thu, Jul 15, 1993	24.08	24.25	23.83	24.08
286	NYSE	GPC	Wed, Jul 14, 1993	23.83	24.00	23.75	24.00
285	NYSE	GPC	Tue, Jul 13, 1993	23.75	24.25	23.75	23.83
284	NYSE	GPC	Mon, Jul 12, 1993	23.83	23.92	23.75	23.83
283	NYSE	GPC	Fri, Jul 9, 1993	23.92	23.92	23.58	23.67
282	NYSE	GPC	Thu, Jul 8, 1993	23.25	23.92	23.08	23.92
281	NYSE	GPC	Wed, Jul 7, 1993	23.50	23.50	23.25	23.25
280	NYSE	GPC	Tue, Jul 6, 1993	23.58	23.67	23.50	23.58
279	NYSE	GPC	Fri, Jul 2, 1993	23.33	23.58	23.00	23.50
278	NYSE	GPC	Thu, Jul 1, 1993	23.17	23.58	23.17	23.58
277	NYSE	GPC	Wed, Jun 30, 1993	23.08	23.08	22.83	23.08
276	NYSE	GPC	Tue, Jun 29, 1993	23.33	23.33	23.08	23.08
275	NYSE	GPC	Mon, Jun 28, 1993	23.67	23.67	23.17	23.17
274	NYSE	GPC	Fri, Jun 25, 1993	23.58	23.67	23.42	23.67
273	NYSE	GPC	Thu, Jun 24, 1993	23.17	23.58	23.17	23.50
272	NYSE	GPC	Wed, Jun 23, 1993	23.17	23.33	23.17	23.17
271	NYSE	GPC	Tue, Jun 22, 1993	23.25	23.33	23.00	23.17
270	NYSE	GPC	Mon, Jun 21, 1993	23.50	23.50	23.17	23.25
269	NYSE	GPC	Fri, Jun 18, 1993	23.67	23.75	23.42	23.42
268	NYSE	GPC	Thu, Jun 17, 1993	23.00	23.83	23.00	23.83
267	NYSE	GPC	Wed, Jun 16, 1993	23.42	23.42	22.83	23.00
266	NYSE	GPC	Tue, Jun 15, 1993	23.33	23.50	22.92	23.50
265	NYSE	GPC	Mon, Jun 14, 1993	24.25	24.25	23.25	23.33
264	NYSE	GPC	Fri, Jun 11, 1993	24.33	24.50	24.08	24.25
263	NYSE	GPC	Thu, Jun 10, 1993	24.17	24.42	24.00	24.33
262	NYSE	GPC	Wed, Jun 9, 1993	23.92	24.17	23.92	24.00
261	NYSE	GPC	Tue, Jun 8, 1993	23.92	24.25	23.92	24.00
260	NYSE	GPC	Mon, Jun 7, 1993	24.42	24.42	23.75	23.92
259	NYSE	GPC	Fri, Jun 4, 1993	24.67	24.67	24.25	24.25
258	NYSE	GPC	Thu, Jun 3, 1993	24.67	24.83	24.58	24.83
257	NYSE	GPC	Wed, Jun 2, 1993	24.42	24.92	24.42	24.75
256	NYSE	GPC	Tue, Jun 1, 1993	24.17	24.58	24.08	24.58
255	NYSE	GPC	Fri, May 28, 1993	24.25	24.58	24.17	24.42
254	NYSE	GPC	Thu, May 27, 1993	24.25	24.33	24.25	24.33
253	NYSE	GPC	Wed, May 26, 1993	23.75	24.33	23.67	24.25
252	NYSE	GPC	Tue, May 25, 1993	24.00	24.08	23.67	23.67
251	NYSE	GPC	Mon, May 24, 1993	24.00	24.17	23.75	23.83
250	NYSE	GPC	Fri, May 21, 1993	24.08	24.08	23.75	24.00
249	NYSE	GPC	Thu, May 20, 1993	23.75	24.08	23.50	24.08
248	NYSE	GPC	Wed, May 19, 1993	23.25	23.83	22.92	23.75
247	NYSE	GPC	Tue, May 18, 1993	23.33	23.33	23.00	23.25
246	NYSE	GPC	Mon, May 17, 1993	23.33	23.50	23.17	23.25
245	NYSE	GPC	Fri, May 14, 1993	23.50	23.58	23.25	23.33
244	NYSE	GPC	Thu, May 13, 1993	23.58	23.67	23.33	23.33
243	NYSE	GPC	Wed, May 12, 1993	23.92	23.92	23.33	23.67
242	NYSE	GPC	Tue, May 11, 1993	24.17	24.17	23.67	24.08
241	NYSE	GPC	Mon, May 10, 1993	24.08	24.58	24.08	24.25
240	NYSE	GPC	Fri, May 7, 1993	24.17	24.25	23.92	24.17
239	NYSE	GPC	Thu, May 6, 1993	24.08	24.58	24.00	24.08
238	NYSE	GPC	Wed, May 5, 1993	23.67	24.33	23.67	23.75
237	NYSE	GPC	Tue, May 4, 1993	22.92	24.00	22.92	23.58
236	NYSE	GPC	Mon, May 3, 1993	22.92	22.92	22.42	22.83
235	NYSE	GPC	Fri, Apr 30, 1993	23.33	23.33	22.75	22.83
234	NYSE	GPC	Thu, Apr 29, 1993	22.75	23.33	22.58	23.33
233	NYSE	GPC	Wed, Apr 28, 1993	22.58	22.75	22.42	22.58
232	NYSE	GPC	Tue, Apr 27, 1993	22.50	22.75	22.50	22.50
231	NYSE	GPC	Mon, Apr 26, 1993	23.00	23.08	22.33	22.50
230	NYSE	GPC	Fri, Apr 23, 1993	23.00	23.08	22.92	22.92
229	NYSE	GPC	Thu, Apr 22, 1993	23.67	23.67	23.17	23.17
228	NYSE	GPC	Wed, Apr 21, 1993	23.42	23.67	23.25	23.67
227	NYSE	GPC	Tue, Apr 20, 1993	23.00	23.33	23.00	23.08
226	NYSE	GPC	Mon, Apr 19, 1993	23.33	23.33	22.83	23.17
225	NYSE	GPC	Fri, Apr 16, 1993	23.58	23.58	23.33	23.42
224	NYSE	GPC	Thu, Apr 15, 1993	23.42	23.50	23.17	23.25
223	NYSE	GPC	Wed, Apr 14, 1993	23.33	23.50	23.17	23.25
222	NYSE	GPC	Tue, Apr 13, 1993	23.58	23.67	23.17	23.33
221	NYSE	GPC	Mon, Apr 12, 1993	23.50	23.67	23.42	23.58
220	NYSE	GPC	Thu, Apr 8, 1993	23.25	23.42	23.17	23.42
219	NYSE	GPC	Wed, Apr 7, 1993	23.50	23.50	23.17	23.25
218	NYSE	GPC	Tue, Apr 6, 1993	23.33	23.33	23.17	23.33
217	NYSE	GPC	Mon, Apr 5, 1993	23.33	23.42	23.25	23.33
216	NYSE	GPC	Fri, Apr 2, 1993	23.25	23.42	23.17	23.33
215	NYSE	GPC	Thu, Apr 1, 1993	23.75	23.75	23.50	23.58
214	NYSE	GPC	Wed, Mar 31, 1993	23.83	23.83	23.50	23.67
213	NYSE	GPC	Tue, Mar 30, 1993	24.25	24.25	23.67	23.83
212	NYSE	GPC	Mon, Mar 29, 1993	24.00	24.08	23.83	24.08
211	NYSE	GPC	Fri, Mar 26, 1993	24.00	24.25	23.83	24.17
210	NYSE	GPC	Thu, Mar 25, 1993	24.00	24.25	24.00	24.17
209	NYSE	GPC	Wed, Mar 24, 1993	23.67	24.17	23.58	24.00
208	NYSE	GPC	Tue, Mar 23, 1993	23.58	23.67	23.42	23.50
207	NYSE	GPC	Mon, Mar 22, 1993	23.42	23.58	23.33	23.58
206	NYSE	GPC	Fri, Mar 19, 1993	23.58	23.67	23.33	23.33
205	NYSE	GPC	Thu, Mar 18, 1993	23.08	23.67	23.08	23.50
204	NYSE	GPC	Wed, Mar 17, 1993	23.33	23.33	23.00	23.08
203	NYSE	GPC	Tue, Mar 16, 1993	23.00	23.25	22.83	23.25
202	NYSE	GPC	Mon, Mar 15, 1993	22.42	22.92	22.33	22.92
201	NYSE	GPC	Fri, Mar 12, 1993	22.67	22.67	21.92	22.25
200	NYSE	GPC	Thu, Mar 11, 1993	23.25	23.33	22.83	22.83
199	NYSE	GPC	Wed, Mar 10, 1993	23.25	23.33	23.00	23.25
198	NYSE	GPC	Tue, Mar 9, 1993	23.17	23.33	23.08	23.17
197	NYSE	GPC	Mon, Mar 8, 1993	23.17	23.33	22.83	23.33
196	NYSE	GPC	Fri, Mar 5, 1993	23.42	23.58	23.17	23.17
195	NYSE	GPC	Thu, Mar 4, 1993	22.83	23.33	22.83	23.25
194	NYSE	GPC	Wed, Mar 3, 1993	22.75	23.08	22.67	23.00
193	NYSE	GPC	Tue, Mar 2, 1993	22.42	22.83	22.33	22.83
192	NYSE	GPC	Mon, Mar 1, 1993	23.42	23.42	22.50	22.50
191	NYSE	GPC	Fri, Feb 26, 1993	23.50	23.58	23.25	23.50
190	NYSE	GPC	Thu, Feb 25, 1993	23.50	23.50	23.08	23.50
189	NYSE	GPC	Wed, Feb 24, 1993	23.42	23.67	23.25	23.50
188	NYSE	GPC	Tue, Feb 23, 1993	22.92	23.25	22.83	23.25
187	NYSE	GPC	Mon, Feb 22, 1993	22.67	23.08	22.58	22.92
186	NYSE	GPC	Fri, Feb 19, 1993	22.92	22.92	22.58	22.58
185	NYSE	GPC	Thu, Feb 18, 1993	23.17	23.17	22.92	22.92
184	NYSE	GPC	Wed, Feb 17, 1993	23.33	23.33	22.92	23.00
183	NYSE	GPC	Tue, Feb 16, 1993	23.67	23.67	23.17	23.33
182	NYSE	GPC	Fri, Feb 12, 1993	23.67	23.67	23.58	23.58
181	NYSE	GPC	Thu, Feb 11, 1993	23.67	23.75	23.58	23.67
180	NYSE	GPC	Wed, Feb 10, 1993	24.08	24.08	23.67	23.75
179	NYSE	GPC	Tue, Feb 9, 1993	24.42	24.42	23.83	24.08
178	NYSE	GPC	Mon, Feb 8, 1993	24.42	24.42	23.83	24.42
177	NYSE	GPC	Fri, Feb 5, 1993	24.17	24.83	24.17	24.58
176	NYSE	GPC	Thu, Feb 4, 1993	24.42	24.42	24.17	24.25
175	NYSE	GPC	Wed, Feb 3, 1993	24.25	24.58	24.17	24.58
174	NYSE	GPC	Tue, Feb 2, 1993	23.92	24.50	23.67	24.33
173	NYSE	GPC	Mon, Feb 1, 1993	23.58	24.17	23.50	23.92
172	NYSE	GPC	Fri, Jan 29, 1993	23.17	23.67	22.83	23.67
171	NYSE	GPC	Thu, Jan 28, 1993	23.50	23.58	23.33	23.33
170	NYSE	GPC	Wed, Jan 27, 1993	23.58	23.67	23.42	23.50
169	NYSE	GPC	Tue, Jan 26, 1993	23.33	23.83	23.25	23.50
168	NYSE	GPC	Mon, Jan 25, 1993	22.92	23.17	22.92	23.17
167	NYSE	GPC	Fri, Jan 22, 1993	23.17	23.25	22.67	22.83
166	NYSE	GPC	Thu, Jan 21, 1993	23.17	23.17	22.67	23.00
165	NYSE	GPC	Wed, Jan 20, 1993	22.92	23.00	22.75	23.00
164	NYSE	GPC	Tue, Jan 19, 1993	23.25	23.33	22.75	22.92
163	NYSE	GPC	Mon, Jan 18, 1993	23.33	23.33	23.00	23.25
162	NYSE	GPC	Fri, Jan 15, 1993	23.08	23.42	23.08	23.33
161	NYSE	GPC	Thu, Jan 14, 1993	22.92	23.00	22.42	23.00
160	NYSE	GPC	Wed, Jan 13, 1993	22.83	23.00	22.75	23.00
159	NYSE	GPC	Tue, Jan 12, 1993	22.67	22.83	22.42	22.83
158	NYSE	GPC	Mon, Jan 11, 1993	22.83	22.83	22.58	22.67
157	NYSE	GPC	Fri, Jan 8, 1993	22.83	22.83	22.50	22.67
156	NYSE	GPC	Thu, Jan 7, 1993	23.25	23.33	22.92	22.92
155	NYSE	GPC	Wed, Jan 6, 1993	22.83	23.00	22.67	23.00
154	NYSE	GPC	Tue, Jan 5, 1993	22.50	22.83	22.33	22.67
153	NYSE	GPC	Mon, Jan 4, 1993	22.75	22.75	22.33	22.42
152	NYSE	GPC	Thu, Dec 31, 1992	22.67	22.75	22.58	22.67
151	NYSE	GPC	Wed, Dec 30, 1992	22.33	22.58	22.25	22.58
150	NYSE	GPC	Tue, Dec 29, 1992	22.83	23.00	22.33	22.42
149	NYSE	GPC	Mon, Dec 28, 1992	22.83	23.00	22.75	22.83
148	NYSE	GPC	Thu, Dec 24, 1992	23.00	23.00	22.83	22.92
147	NYSE	GPC	Wed, Dec 23, 1992	23.00	23.17	22.92	22.92
146	NYSE	GPC	Tue, Dec 22, 1992	23.00	23.08	22.92	23.00
145	NYSE	GPC	Mon, Dec 21, 1992	23.00	23.17	22.92	23.08
144	NYSE	GPC	Fri, Dec 18, 1992	22.75	23.08	22.67	23.08
143	NYSE	GPC	Thu, Dec 17, 1992	22.67	22.75	22.58	22.67
142	NYSE	GPC	Wed, Dec 16, 1992	22.75	22.83	22.58	22.67
141	NYSE	GPC	Tue, Dec 15, 1992	22.92	23.17	22.67	22.67
140	NYSE	GPC	Mon, Dec 14, 1992	22.75	22.92	22.75	22.92
139	NYSE	GPC	Fri, Dec 11, 1992	22.50	22.83	22.50	22.83
138	NYSE	GPC	Thu, Dec 10, 1992	22.67	22.83	22.50	22.50
137	NYSE	GPC	Wed, Dec 9, 1992	22.92	22.92	22.67	22.75
136	NYSE	GPC	Tue, Dec 8, 1992	22.42	22.83	22.42	22.83
135	NYSE	GPC	Mon, Dec 7, 1992	22.67	22.67	22.50	22.58
134	NYSE	GPC	Fri, Dec 4, 1992	22.50	22.92	22.50	22.67
133	NYSE	GPC	Thu, Dec 3, 1992	22.17	22.50	22.17	22.33
132	NYSE	GPC	Wed, Dec 2, 1992	22.17	22.25	22.08	22.17
131	NYSE	GPC	Tue, Dec 1, 1992	22.17	22.58	22.08	22.25
130	NYSE	GPC	Mon, Nov 30, 1992	22.08	22.25	21.92	22.08
129	NYSE	GPC	Fri, Nov 27, 1992	22.33	22.33	22.00	22.00
128	NYSE	GPC	Wed, Nov 25, 1992	21.75	22.08	21.75	22.00
127	NYSE	GPC	Tue, Nov 24, 1992	21.58	22.25	21.58	21.67
126	NYSE	GPC	Mon, Nov 23, 1992	21.92	21.92	21.58	21.75
125	NYSE	GPC	Fri, Nov 20, 1992	21.83	21.92	21.67	21.83
124	NYSE	GPC	Thu, Nov 19, 1992	21.42	21.75	21.33	21.50
123	NYSE	GPC	Wed, Nov 18, 1992	21.00	21.33	21.00	21.25
122	NYSE	GPC	Tue, Nov 17, 1992	21.25	21.33	20.83	21.00
121	NYSE	GPC	Mon, Nov 16, 1992	21.25	21.42	21.08	21.42
120	NYSE	GPC	Fri, Nov 13, 1992	21.08	21.17	20.92	21.17
119	NYSE	GPC	Thu, Nov 12, 1992	21.08	21.08	20.83	21.08
118	NYSE	GPC	Wed, Nov 11, 1992	21.00	21.08	20.83	21.08
117	NYSE	GPC	Tue, Nov 10, 1992	20.92	21.00	20.75	20.83
116	NYSE	GPC	Mon, Nov 9, 1992	20.83	21.00	20.75	20.92
115	NYSE	GPC	Fri, Nov 6, 1992	20.67	20.83	20.67	20.83
114	NYSE	GPC	Thu, Nov 5, 1992	20.83	20.92	20.67	20.75
113	NYSE	GPC	Wed, Nov 4, 1992	20.67	20.83	20.67	20.83
112	NYSE	GPC	Tue, Nov 3, 1992	20.75	20.83	20.50	20.67
111	NYSE	GPC	Mon, Nov 2, 1992	20.50	20.83	20.42	20.83
110	NYSE	GPC	Fri, Oct 30, 1992	20.58	20.75	20.58	20.58
109	NYSE	GPC	Thu, Oct 29, 1992	20.58	20.67	20.50	20.67
108	NYSE	GPC	Wed, Oct 28, 1992	20.33	20.75	20.25	20.75
107	NYSE	GPC	Tue, Oct 27, 1992	20.25	20.42	20.08	20.42
106	NYSE	GPC	Mon, Oct 26, 1992	20.33	20.58	20.25	20.33
105	NYSE	GPC	Fri, Oct 23, 1992	20.25	20.58	20.25	20.33
104	NYSE	GPC	Thu, Oct 22, 1992	20.83	20.83	20.25	20.33
103	NYSE	GPC	Wed, Oct 21, 1992	21.08	21.08	20.50	20.75
102	NYSE	GPC	Tue, Oct 20, 1992	21.25	21.25	21.00	21.08
101	NYSE	GPC	Mon, Oct 19, 1992	20.50	21.25	20.50	21.08
100	NYSE	GPC	Fri, Oct 16, 1992	20.42	20.58	20.42	20.58
99	NYSE	GPC	Thu, Oct 15, 1992	20.00	20.75	20.00	20.50
98	NYSE	GPC	Wed, Oct 14, 1992	19.83	20.08	19.75	20.08
97	NYSE	GPC	Tue, Oct 13, 1992	20.17	20.25	20.00	20.00
96	NYSE	GPC	Mon, Oct 12, 1992	20.25	20.33	20.00	20.08
95	NYSE	GPC	Fri, Oct 9, 1992	20.67	20.67	20.08	20.17
94	NYSE	GPC	Thu, Oct 8, 1992	20.00	20.67	20.00	20.67
93	NYSE	GPC	Wed, Oct 7, 1992	19.75	20.00	19.67	20.00
92	NYSE	GPC	Tue, Oct 6, 1992	19.67	19.75	19.58	19.75
91	NYSE	GPC	Mon, Oct 5, 1992	19.75	19.75	19.33	19.67
90	NYSE	GPC	Fri, Oct 2, 1992	20.25	20.33	19.83	19.83
89	NYSE	GPC	Thu, Oct 1, 1992	20.17	20.25	19.92	20.08
88	NYSE	GPC	Wed, Sep 30, 1992	20.00	20.08	19.92	20.00
87	NYSE	GPC	Tue, Sep 29, 1992	20.00	20.08	19.92	20.08
86	NYSE	GPC	Mon, Sep 28, 1992	20.00	20.08	19.92	20.00
85	NYSE	GPC	Fri, Sep 25, 1992	20.08	20.17	19.75	20.00
84	NYSE	GPC	Thu, Sep 24, 1992	20.17	20.25	20.00	20.17
83	NYSE	GPC	Wed, Sep 23, 1992	20.17	20.25	20.08	20.17
82	NYSE	GPC	Tue, Sep 22, 1992	20.25	20.25	19.83	20.00
81	NYSE	GPC	Mon, Sep 21, 1992	20.33	20.33	19.92	20.17
80	NYSE	GPC	Fri, Sep 18, 1992	20.17	20.33	20.08	20.33
79	NYSE	GPC	Thu, Sep 17, 1992	20.00	20.17	20.00	20.08
78	NYSE	GPC	Wed, Sep 16, 1992	20.00	20.25	20.00	20.00
77	NYSE	GPC	Tue, Sep 15, 1992	20.75	20.92	20.08	20.08
76	NYSE	GPC	Mon, Sep 14, 1992	20.67	20.83	20.50	20.83
75	NYSE	GPC	Fri, Sep 11, 1992	20.42	20.67	20.33	20.58
74	NYSE	GPC	Thu, Sep 10, 1992	20.08	20.58	20.08	20.58
73	NYSE	GPC	Wed, Sep 9, 1992	20.42	20.50	20.08	20.17
72	NYSE	GPC	Tue, Sep 8, 1992	20.25	20.42	20.08	20.33
71	NYSE	GPC	Fri, Sep 4, 1992	20.42	20.50	20.25	20.33
70	NYSE	GPC	Thu, Sep 3, 1992	20.33	20.58	20.00	20.42
69	NYSE	GPC	Wed, Sep 2, 1992	20.25	20.42	20.25	20.33
68	NYSE	GPC	Tue, Sep 1, 1992	20.00	20.25	19.92	20.17
67	NYSE	GPC	Mon, Aug 31, 1992	20.08	20.17	20.00	20.17
66	NYSE	GPC	Fri, Aug 28, 1992	20.08	20.17	19.92	20.00
65	NYSE	GPC	Thu, Aug 27, 1992	20.08	20.17	19.92	20.08
64	NYSE	GPC	Wed, Aug 26, 1992	20.00	20.08	19.92	20.00
63	NYSE	GPC	Tue, Aug 25, 1992	20.17	20.25	20.00	20.00
62	NYSE	GPC	Mon, Aug 24, 1992	19.83	20.17	19.75	20.17
61	NYSE	GPC	Fri, Aug 21, 1992	19.92	20.00	19.75	20.00
60	NYSE	GPC	Thu, Aug 20, 1992	20.08	20.17	19.83	19.83
59	NYSE	GPC	Wed, Aug 19, 1992	20.17	20.25	20.00	20.00
58	NYSE	GPC	Tue, Aug 18, 1992	20.08	20.25	20.00	20.17
57	NYSE	GPC	Mon, Aug 17, 1992	20.00	20.33	19.92	20.17
56	NYSE	GPC	Fri, Aug 14, 1992	19.92	20.00	19.67	19.92
55	NYSE	GPC	Thu, Aug 13, 1992	19.92	20.00	19.75	19.83
54	NYSE	GPC	Wed, Aug 12, 1992	20.25	20.33	20.00	20.08
53	NYSE	GPC	Tue, Aug 11, 1992	20.33	20.42	20.00	20.25
52	NYSE	GPC	Mon, Aug 10, 1992	20.42	20.58	20.33	20.50
51	NYSE	GPC	Fri, Aug 7, 1992	20.42	20.67	20.33	20.50
50	NYSE	GPC	Thu, Aug 6, 1992	20.42	20.42	20.17	20.42
49	NYSE	GPC	Wed, Aug 5, 1992	20.42	20.58	20.42	20.42
48	NYSE	GPC	Tue, Aug 4, 1992	20.58	20.58	20.42	20.58
47	NYSE	GPC	Mon, Aug 3, 1992	20.50	20.75	20.25	20.42
46	NYSE	GPC	Fri, Jul 31, 1992	20.58	20.67	20.50	20.50
45	NYSE	GPC	Thu, Jul 30, 1992	20.67	20.83	20.42	20.42
44	NYSE	GPC	Wed, Jul 29, 1992	20.75	21.00	20.67	20.75
43	NYSE	GPC	Tue, Jul 28, 1992	20.08	20.58	20.08	20.58
42	NYSE	GPC	Mon, Jul 27, 1992	20.33	20.42	20.08	20.08
41	NYSE	GPC	Fri, Jul 24, 1992	20.42	20.50	20.17	20.33
40	NYSE	GPC	Thu, Jul 23, 1992	20.50	20.50	19.83	20.33
39	NYSE	GPC	Wed, Jul 22, 1992	20.75	20.75	20.42	20.67
38	NYSE	GPC	Tue, Jul 21, 1992	20.92	21.00	20.67	20.83
37	NYSE	GPC	Mon, Jul 20, 1992	20.75	21.00	20.58	20.75
36	NYSE	GPC	Fri, Jul 17, 1992	20.75	20.92	20.58	20.92
35	NYSE	GPC	Thu, Jul 16, 1992	20.67	20.92	20.67	20.75
34	NYSE	GPC	Wed, Jul 15, 1992	20.83	20.83	20.42	20.67
33	NYSE	GPC	Tue, Jul 14, 1992	20.67	20.83	20.67	20.75
32	NYSE	GPC	Mon, Jul 13, 1992	20.83	20.92	20.58	20.83
31	NYSE	GPC	Fri, Jul 10, 1992	21.00	21.00	20.58	20.83
30	NYSE	GPC	Thu, Jul 9, 1992	20.67	21.00	20.58	21.00
29	NYSE	GPC	Wed, Jul 8, 1992	21.25	21.33	20.50	20.58
28	NYSE	GPC	Tue, Jul 7, 1992	21.42	21.42	21.08	21.25
27	NYSE	GPC	Mon, Jul 6, 1992	21.42	21.42	21.00	21.17
26	NYSE	GPC	Thu, Jul 2, 1992	21.58	21.58	21.25	21.42
25	NYSE	GPC	Wed, Jul 1, 1992	21.42	21.67	21.42	21.50
24	NYSE	GPC	Tue, Jun 30, 1992	21.00	21.33	21.00	21.33
23	NYSE	GPC	Mon, Jun 29, 1992	21.08	21.25	21.08	21.17
22	NYSE	GPC	Fri, Jun 26, 1992	21.08	21.25	21.08	21.17
21	NYSE	GPC	Thu, Jun 25, 1992	21.17	21.33	21.00	21.08
20	NYSE	GPC	Wed, Jun 24, 1992	21.00	21.25	20.83	21.25
19	NYSE	GPC	Tue, Jun 23, 1992	21.25	21.25	20.83	20.92
18	NYSE	GPC	Mon, Jun 22, 1992	21.33	21.33	21.00	21.25
17	NYSE	GPC	Fri, Jun 19, 1992	21.08	21.42	21.08	21.42
16	NYSE	GPC	Thu, Jun 18, 1992	21.67	21.67	21.08	21.17
15	NYSE	GPC	Wed, Jun 17, 1992	21.83	21.83	21.75	21.75
14	NYSE	GPC	Tue, Jun 16, 1992	21.83	21.83	21.67	21.75
13	NYSE	GPC	Mon, Jun 15, 1992	21.67	22.00	21.50	21.83
12	NYSE	GPC	Fri, Jun 12, 1992	21.83	22.08	21.75	21.75
11	NYSE	GPC	Thu, Jun 11, 1992	21.50	21.92	21.33	21.92
10	NYSE	GPC	Wed, Jun 10, 1992	21.75	21.83	21.50	21.50
9	NYSE	GPC	Tue, Jun 9, 1992	21.83	22.00	21.83	21.83
8	NYSE	GPC	Mon, Jun 8, 1992	21.83	21.92	21.75	21.83
7	NYSE	GPC	Fri, Jun 5, 1992	21.67	21.92	21.58	21.92
6	NYSE	GPC	Thu, Jun 4, 1992	21.83	21.83	21.50	21.50
5	NYSE	GPC	Wed, Jun 3, 1992	21.75	22.00	21.58	21.83
4	NYSE	GPC	Tue, Jun 2, 1992	21.58	21.75	21.42	21.75
3	NYSE	GPC	Mon, Jun 1, 1992	21.83	21.83	21.42	21.50
2	NYSE	GPC	Fri, May 29, 1992	21.92	21.92	21.58	21.67
1	NYSE	GPC	Thu, May 28, 1992	21.50	21.83	21.42	21.67
#	Exchange	Symbol	Date	Open	High	Low	Close

Genuine Parts Co NYSE:GPC 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