FlexShares Global Upstream Natural Resources Index Fund ETF AMEX:GUNR Historical Prices

Below are the 2758 trading days of historical prices for GUNR.

#	Exchange	Symbol	Date	Open	High	Low	Close
2758	AMEX	GUNR	Thu, Jan 19, 2023	45.00	45.55	44.83	45.42
2757	AMEX	GUNR	Wed, Jan 18, 2023	46.00	46.20	45.10	45.12
2756	AMEX	GUNR	Tue, Jan 17, 2023	45.78	45.79	45.43	45.51
2755	AMEX	GUNR	Fri, Jan 13, 2023	45.32	45.80	45.32	45.76
2754	AMEX	GUNR	Thu, Jan 12, 2023	45.50	45.81	44.96	45.71
2753	AMEX	GUNR	Wed, Jan 11, 2023	45.00	45.19	44.65	44.96
2752	AMEX	GUNR	Tue, Jan 10, 2023	44.81	44.85	44.36	44.82
2751	AMEX	GUNR	Mon, Jan 9, 2023	45.09	45.09	44.60	44.61
2750	AMEX	GUNR	Fri, Jan 6, 2023	43.76	44.56	43.73	44.51
2749	AMEX	GUNR	Thu, Jan 5, 2023	42.78	43.38	42.78	43.25
2748	AMEX	GUNR	Wed, Jan 4, 2023	42.74	43.11	42.52	42.95
2747	AMEX	GUNR	Tue, Jan 3, 2023	43.53	43.73	42.57	42.77
2746	AMEX	GUNR	Fri, Dec 30, 2022	43.25	43.64	43.24	43.47
2745	AMEX	GUNR	Thu, Dec 29, 2022	43.54	43.73	43.38	43.59
2744	AMEX	GUNR	Wed, Dec 28, 2022	44.00	44.10	43.19	43.21
2743	AMEX	GUNR	Tue, Dec 27, 2022	43.73	44.22	43.73	44.10
2742	AMEX	GUNR	Fri, Dec 23, 2022	43.03	43.73	43.03	43.73
2741	AMEX	GUNR	Thu, Dec 22, 2022	43.46	43.46	42.44	42.99
2740	AMEX	GUNR	Wed, Dec 21, 2022	43.45	43.83	43.36	43.70
2739	AMEX	GUNR	Tue, Dec 20, 2022	42.63	43.18	42.63	42.99
2738	AMEX	GUNR	Mon, Dec 19, 2022	43.06	43.08	42.30	42.54
2737	AMEX	GUNR	Fri, Dec 16, 2022	42.61	42.79	42.35	42.61
2736	AMEX	GUNR	Thu, Dec 15, 2022	43.50	43.74	43.17	43.11
2735	AMEX	GUNR	Wed, Dec 14, 2022	44.48	44.52	43.82	44.11
2734	AMEX	GUNR	Tue, Dec 13, 2022	44.85	45.11	44.30	44.40
2733	AMEX	GUNR	Mon, Dec 12, 2022	43.67	44.02	43.56	43.96
2732	AMEX	GUNR	Fri, Dec 9, 2022	44.00	44.41	43.76	43.76
2731	AMEX	GUNR	Thu, Dec 8, 2022	44.35	44.48	43.97	44.08
2730	AMEX	GUNR	Wed, Dec 7, 2022	43.70	44.13	43.57	43.80
2729	AMEX	GUNR	Tue, Dec 6, 2022	44.36	44.60	43.66	43.84
2728	AMEX	GUNR	Mon, Dec 5, 2022	45.21	45.46	44.02	44.18
2727	AMEX	GUNR	Fri, Dec 2, 2022	44.70	45.19	44.51	45.10
2726	AMEX	GUNR	Thu, Dec 1, 2022	45.44	45.60	45.03	45.07
2725	AMEX	GUNR	Wed, Nov 30, 2022	44.93	45.39	44.34	45.28
2724	AMEX	GUNR	Tue, Nov 29, 2022	44.12	44.54	44.12	44.36
2723	AMEX	GUNR	Mon, Nov 28, 2022	44.03	44.17	43.54	43.55
2722	AMEX	GUNR	Fri, Nov 25, 2022	44.33	44.67	44.33	44.50
2721	AMEX	GUNR	Wed, Nov 23, 2022	44.20	44.48	44.02	44.44
2720	AMEX	GUNR	Tue, Nov 22, 2022	43.69	44.29	43.65	44.27
2719	AMEX	GUNR	Mon, Nov 21, 2022	42.94	43.30	42.41	43.21
2718	AMEX	GUNR	Fri, Nov 18, 2022	43.48	43.71	43.25	43.60
2717	AMEX	GUNR	Thu, Nov 17, 2022	43.29	43.82	43.09	43.80
2716	AMEX	GUNR	Wed, Nov 16, 2022	44.28	44.47	43.86	44.01
2715	AMEX	GUNR	Tue, Nov 15, 2022	44.85	44.85	44.22	44.57
2714	AMEX	GUNR	Mon, Nov 14, 2022	43.86	44.49	43.86	44.16
2713	AMEX	GUNR	Fri, Nov 11, 2022	44.09	44.47	43.78	44.12
2712	AMEX	GUNR	Thu, Nov 10, 2022	42.86	43.36	42.66	43.23
2711	AMEX	GUNR	Wed, Nov 9, 2022	42.72	42.94	41.70	41.76
2710	AMEX	GUNR	Tue, Nov 8, 2022	42.71	43.35	42.41	43.20
2709	AMEX	GUNR	Mon, Nov 7, 2022	42.69	42.77	42.39	42.61
2708	AMEX	GUNR	Fri, Nov 4, 2022	42.36	42.84	41.91	42.49
2707	AMEX	GUNR	Thu, Nov 3, 2022	40.36	41.00	40.22	40.80
2706	AMEX	GUNR	Wed, Nov 2, 2022	41.95	42.29	40.94	40.99
2705	AMEX	GUNR	Tue, Nov 1, 2022	42.23	42.33	41.70	42.02
2704	AMEX	GUNR	Mon, Oct 31, 2022	40.94	41.74	40.94	41.43
2703	AMEX	GUNR	Fri, Oct 28, 2022	41.42	41.71	40.94	41.39
2702	AMEX	GUNR	Thu, Oct 27, 2022	41.72	42.10	41.60	41.66
2701	AMEX	GUNR	Wed, Oct 26, 2022	41.16	42.01	41.16	41.70
2700	AMEX	GUNR	Tue, Oct 25, 2022	40.35	40.97	40.30	40.97
2699	AMEX	GUNR	Mon, Oct 24, 2022	40.59	40.74	40.22	40.42
2698	AMEX	GUNR	Fri, Oct 21, 2022	39.77	40.92	39.56	40.88
2697	AMEX	GUNR	Thu, Oct 20, 2022	39.71	40.44	39.64	39.80
2696	AMEX	GUNR	Wed, Oct 19, 2022	39.35	39.76	39.23	39.63
2695	AMEX	GUNR	Tue, Oct 18, 2022	39.90	40.07	39.12	39.66
2694	AMEX	GUNR	Mon, Oct 17, 2022	39.26	39.64	39.25	39.30
2693	AMEX	GUNR	Fri, Oct 14, 2022	39.86	39.86	38.37	38.40
2692	AMEX	GUNR	Thu, Oct 13, 2022	38.08	40.06	38.08	39.84
2691	AMEX	GUNR	Wed, Oct 12, 2022	38.66	39.02	38.45	38.82
2690	AMEX	GUNR	Tue, Oct 11, 2022	38.95	39.56	38.62	38.86
2689	AMEX	GUNR	Mon, Oct 10, 2022	39.72	40.06	39.37	39.38
2688	AMEX	GUNR	Fri, Oct 7, 2022	40.00	40.15	39.42	39.63
2687	AMEX	GUNR	Thu, Oct 6, 2022	39.85	40.22	39.75	40.14
2686	AMEX	GUNR	Wed, Oct 5, 2022	40.07	40.55	39.71	40.31
2685	AMEX	GUNR	Tue, Oct 4, 2022	39.85	40.55	39.72	40.53
2684	AMEX	GUNR	Mon, Oct 3, 2022	38.48	39.26	38.48	39.16
2683	AMEX	GUNR	Fri, Sep 30, 2022	37.50	38.14	37.29	37.59
2682	AMEX	GUNR	Thu, Sep 29, 2022	37.61	37.78	37.01	37.69
2681	AMEX	GUNR	Wed, Sep 28, 2022	36.97	38.01	36.87	37.89
2680	AMEX	GUNR	Tue, Sep 27, 2022	37.05	37.31	36.55	36.77
2679	AMEX	GUNR	Mon, Sep 26, 2022	36.77	37.36	36.33	36.44
2678	AMEX	GUNR	Fri, Sep 23, 2022	38.15	38.15	36.91	37.28
2677	AMEX	GUNR	Thu, Sep 22, 2022	39.82	40.04	39.38	39.40
2676	AMEX	GUNR	Wed, Sep 21, 2022	40.22	40.33	39.34	39.37
2675	AMEX	GUNR	Tue, Sep 20, 2022	40.04	40.07	39.56	39.95
2674	AMEX	GUNR	Mon, Sep 19, 2022	39.33	40.48	39.27	40.45
2673	AMEX	GUNR	Fri, Sep 16, 2022	40.11	40.21	39.61	39.94
2672	AMEX	GUNR	Thu, Sep 15, 2022	41.48	41.65	40.92	40.46
2671	AMEX	GUNR	Wed, Sep 14, 2022	41.67	42.03	41.52	41.85
2670	AMEX	GUNR	Tue, Sep 13, 2022	41.67	42.34	41.36	41.43
2669	AMEX	GUNR	Mon, Sep 12, 2022	42.78	42.83	42.36	42.52
2668	AMEX	GUNR	Fri, Sep 9, 2022	41.97	42.40	41.89	42.35
2667	AMEX	GUNR	Thu, Sep 8, 2022	40.80	41.22	40.64	41.17
2666	AMEX	GUNR	Wed, Sep 7, 2022	40.29	40.88	40.16	40.77
2665	AMEX	GUNR	Tue, Sep 6, 2022	41.48	41.53	40.72	40.79
2664	AMEX	GUNR	Fri, Sep 2, 2022	41.43	41.67	40.95	41.11
2663	AMEX	GUNR	Thu, Sep 1, 2022	40.95	40.95	40.32	40.70
2662	AMEX	GUNR	Wed, Aug 31, 2022	41.52	41.89	41.29	41.51
2661	AMEX	GUNR	Tue, Aug 30, 2022	42.86	42.86	41.78	41.94
2660	AMEX	GUNR	Mon, Aug 29, 2022	42.91	43.54	42.86	43.17
2659	AMEX	GUNR	Fri, Aug 26, 2022	43.93	44.17	43.20	43.24
2658	AMEX	GUNR	Thu, Aug 25, 2022	43.46	43.87	43.45	43.83
2657	AMEX	GUNR	Wed, Aug 24, 2022	42.86	43.34	42.72	43.13
2656	AMEX	GUNR	Tue, Aug 23, 2022	42.32	43.24	42.32	43.11
2655	AMEX	GUNR	Mon, Aug 22, 2022	41.73	42.19	41.63	42.08
2654	AMEX	GUNR	Fri, Aug 19, 2022	42.25	42.43	42.05	42.18
2653	AMEX	GUNR	Thu, Aug 18, 2022	42.45	42.78	42.40	42.73
2652	AMEX	GUNR	Wed, Aug 17, 2022	41.98	42.43	41.91	42.23
2651	AMEX	GUNR	Tue, Aug 16, 2022	42.03	42.46	42.03	42.40
2650	AMEX	GUNR	Mon, Aug 15, 2022	41.60	42.10	41.45	42.03
2649	AMEX	GUNR	Fri, Aug 12, 2022	42.13	42.70	42.04	42.70
2648	AMEX	GUNR	Thu, Aug 11, 2022	42.18	42.60	42.18	42.28
2647	AMEX	GUNR	Wed, Aug 10, 2022	41.62	41.90	41.29	41.78
2646	AMEX	GUNR	Tue, Aug 9, 2022	41.05	41.38	40.97	41.13
2645	AMEX	GUNR	Mon, Aug 8, 2022	40.85	41.23	40.80	40.92
2644	AMEX	GUNR	Fri, Aug 5, 2022	39.65	40.57	39.65	40.50
2643	AMEX	GUNR	Thu, Aug 4, 2022	40.16	40.31	39.77	39.91
2642	AMEX	GUNR	Wed, Aug 3, 2022	40.69	40.69	39.99	40.12
2641	AMEX	GUNR	Tue, Aug 2, 2022	40.76	40.96	40.34	40.47
2640	AMEX	GUNR	Mon, Aug 1, 2022	40.88	40.98	40.49	40.72
2639	AMEX	GUNR	Fri, Jul 29, 2022	40.51	41.23	40.50	41.19
2638	AMEX	GUNR	Thu, Jul 28, 2022	40.19	40.32	39.60	40.09
2637	AMEX	GUNR	Wed, Jul 27, 2022	39.40	39.99	39.00	39.88
2636	AMEX	GUNR	Tue, Jul 26, 2022	39.35	39.53	38.94	39.10
2635	AMEX	GUNR	Mon, Jul 25, 2022	38.91	39.24	38.62	39.22
2634	AMEX	GUNR	Fri, Jul 22, 2022	38.64	38.97	38.18	38.31
2633	AMEX	GUNR	Thu, Jul 21, 2022	38.15	38.52	37.77	38.52
2632	AMEX	GUNR	Wed, Jul 20, 2022	38.47	38.69	38.26	38.62
2631	AMEX	GUNR	Tue, Jul 19, 2022	38.07	38.67	38.00	38.64
2630	AMEX	GUNR	Mon, Jul 18, 2022	38.06	38.33	37.64	37.76
2629	AMEX	GUNR	Fri, Jul 15, 2022	37.04	37.19	36.70	37.17
2628	AMEX	GUNR	Thu, Jul 14, 2022	36.70	36.70	36.04	36.62
2627	AMEX	GUNR	Wed, Jul 13, 2022	37.48	38.22	37.35	37.86
2626	AMEX	GUNR	Tue, Jul 12, 2022	37.80	38.08	37.56	37.73
2625	AMEX	GUNR	Mon, Jul 11, 2022	38.23	38.48	38.02	38.19
2624	AMEX	GUNR	Fri, Jul 8, 2022	39.06	39.21	38.49	38.89
2623	AMEX	GUNR	Thu, Jul 7, 2022	38.74	39.25	38.74	39.05
2622	AMEX	GUNR	Wed, Jul 6, 2022	38.02	38.21	37.06	37.89
2621	AMEX	GUNR	Tue, Jul 5, 2022	38.67	38.67	37.54	38.22
2620	AMEX	GUNR	Fri, Jul 1, 2022	39.36	39.62	38.64	39.54
2619	AMEX	GUNR	Thu, Jun 30, 2022	39.74	40.01	39.26	39.67
2618	AMEX	GUNR	Wed, Jun 29, 2022	41.23	41.40	40.38	40.47
2617	AMEX	GUNR	Tue, Jun 28, 2022	41.31	41.74	40.83	41.04
2616	AMEX	GUNR	Mon, Jun 27, 2022	40.24	40.85	40.13	40.70
2615	AMEX	GUNR	Fri, Jun 24, 2022	39.38	40.07	39.04	40.02
2614	AMEX	GUNR	Thu, Jun 23, 2022	40.23	40.28	38.55	38.82
2613	AMEX	GUNR	Wed, Jun 22, 2022	40.29	40.67	40.06	40.20
2612	AMEX	GUNR	Tue, Jun 21, 2022	41.22	41.67	41.20	41.45
2611	AMEX	GUNR	Fri, Jun 17, 2022	41.52	41.58	40.24	40.46
2610	AMEX	GUNR	Thu, Jun 16, 2022	42.71	42.89	42.13	41.77
2609	AMEX	GUNR	Wed, Jun 15, 2022	43.96	44.14	43.02	43.74
2608	AMEX	GUNR	Tue, Jun 14, 2022	43.96	44.27	43.10	43.51
2607	AMEX	GUNR	Mon, Jun 13, 2022	44.26	44.40	43.28	43.73
2606	AMEX	GUNR	Fri, Jun 10, 2022	45.69	45.98	45.22	45.55
2605	AMEX	GUNR	Thu, Jun 9, 2022	47.24	47.30	46.36	46.40
2604	AMEX	GUNR	Wed, Jun 8, 2022	47.69	47.96	47.43	47.59
2603	AMEX	GUNR	Tue, Jun 7, 2022	47.24	48.13	47.24	48.12
2602	AMEX	GUNR	Mon, Jun 6, 2022	47.69	47.79	47.35	47.50
2601	AMEX	GUNR	Fri, Jun 3, 2022	47.24	47.56	47.14	47.36
2600	AMEX	GUNR	Thu, Jun 2, 2022	47.09	47.73	47.05	47.63
2599	AMEX	GUNR	Wed, Jun 1, 2022	47.41	47.51	46.48	46.88
2598	AMEX	GUNR	Tue, May 31, 2022	47.46	47.78	46.95	47.01
2597	AMEX	GUNR	Fri, May 27, 2022	46.79	47.18	46.68	47.18
2596	AMEX	GUNR	Thu, May 26, 2022	46.61	46.92	46.56	46.77
2595	AMEX	GUNR	Wed, May 25, 2022	46.20	46.80	46.18	46.66
2594	AMEX	GUNR	Tue, May 24, 2022	45.91	46.36	45.59	46.28
2593	AMEX	GUNR	Mon, May 23, 2022	45.76	46.44	45.59	46.28
2592	AMEX	GUNR	Fri, May 20, 2022	45.55	45.73	44.42	45.13
2591	AMEX	GUNR	Thu, May 19, 2022	44.33	45.55	44.33	45.12
2590	AMEX	GUNR	Wed, May 18, 2022	45.44	45.57	44.24	44.43
2589	AMEX	GUNR	Tue, May 17, 2022	45.37	45.70	45.10	45.58
2588	AMEX	GUNR	Mon, May 16, 2022	44.01	44.89	44.01	44.64
2587	AMEX	GUNR	Fri, May 13, 2022	43.28	44.18	43.28	43.96
2586	AMEX	GUNR	Thu, May 12, 2022	42.75	43.07	42.13	42.82
2585	AMEX	GUNR	Wed, May 11, 2022	43.47	44.45	43.30	43.41
2584	AMEX	GUNR	Tue, May 10, 2022	43.28	43.72	42.35	42.86
2583	AMEX	GUNR	Mon, May 9, 2022	44.36	44.36	42.59	42.74
2582	AMEX	GUNR	Fri, May 6, 2022	45.21	45.42	44.56	45.32
2581	AMEX	GUNR	Thu, May 5, 2022	46.32	46.35	44.64	45.32
2580	AMEX	GUNR	Wed, May 4, 2022	45.69	46.58	45.19	46.47
2579	AMEX	GUNR	Tue, May 3, 2022	45.01	45.64	44.71	45.51
2578	AMEX	GUNR	Mon, May 2, 2022	44.45	44.84	43.96	44.71
2577	AMEX	GUNR	Fri, Apr 29, 2022	45.63	45.94	44.68	44.68
2576	AMEX	GUNR	Thu, Apr 28, 2022	44.76	45.63	44.45	45.43
2575	AMEX	GUNR	Wed, Apr 27, 2022	44.26	45.09	43.99	44.68
2574	AMEX	GUNR	Tue, Apr 26, 2022	44.37	44.64	43.88	43.90
2573	AMEX	GUNR	Mon, Apr 25, 2022	44.47	44.69	43.33	44.50
2572	AMEX	GUNR	Fri, Apr 22, 2022	46.77	46.91	45.51	45.53
2571	AMEX	GUNR	Thu, Apr 21, 2022	48.76	48.79	47.01	47.14
2570	AMEX	GUNR	Wed, Apr 20, 2022	48.61	48.89	48.16	48.79
2569	AMEX	GUNR	Tue, Apr 19, 2022	48.58	48.89	48.39	48.70
2568	AMEX	GUNR	Mon, Apr 18, 2022	48.91	49.23	48.65	48.93
2567	AMEX	GUNR	Thu, Apr 14, 2022	48.62	48.88	48.45	48.70
2566	AMEX	GUNR	Wed, Apr 13, 2022	48.41	48.71	47.98	48.71
2565	AMEX	GUNR	Tue, Apr 12, 2022	48.18	48.48	47.84	47.99
2564	AMEX	GUNR	Mon, Apr 11, 2022	48.00	48.07	47.46	47.62
2563	AMEX	GUNR	Fri, Apr 8, 2022	47.78	48.32	47.77	48.21
2562	AMEX	GUNR	Thu, Apr 7, 2022	46.99	47.62	46.78	47.48
2561	AMEX	GUNR	Wed, Apr 6, 2022	47.08	47.32	46.65	46.99
2560	AMEX	GUNR	Tue, Apr 5, 2022	47.71	48.04	46.77	46.77
2559	AMEX	GUNR	Mon, Apr 4, 2022	48.04	48.04	47.28	47.62
2558	AMEX	GUNR	Fri, Apr 1, 2022	47.12	47.70	47.12	47.60
2557	AMEX	GUNR	Thu, Mar 31, 2022	47.23	47.50	46.83	46.83
2556	AMEX	GUNR	Wed, Mar 30, 2022	47.13	47.53	47.13	47.31
2555	AMEX	GUNR	Tue, Mar 29, 2022	46.26	46.63	45.69	46.61
2554	AMEX	GUNR	Mon, Mar 28, 2022	47.13	47.13	46.67	46.98
2553	AMEX	GUNR	Fri, Mar 25, 2022	47.04	47.79	47.04	47.76
2552	AMEX	GUNR	Thu, Mar 24, 2022	47.08	47.34	46.91	47.11
2551	AMEX	GUNR	Wed, Mar 23, 2022	46.69	47.06	46.66	46.92
2550	AMEX	GUNR	Tue, Mar 22, 2022	46.57	46.66	46.05	46.42
2549	AMEX	GUNR	Mon, Mar 21, 2022	45.81	46.49	45.81	46.48
2548	AMEX	GUNR	Fri, Mar 18, 2022	44.84	45.28	44.83	45.28
2547	AMEX	GUNR	Thu, Mar 17, 2022	44.79	45.40	44.60	45.05
2546	AMEX	GUNR	Wed, Mar 16, 2022	44.48	44.57	43.51	44.25
2545	AMEX	GUNR	Tue, Mar 15, 2022	43.41	44.00	43.11	43.83
2544	AMEX	GUNR	Mon, Mar 14, 2022	45.13	45.13	43.99	44.27
2543	AMEX	GUNR	Fri, Mar 11, 2022	45.58	45.86	45.38	45.41
2542	AMEX	GUNR	Thu, Mar 10, 2022	45.19	46.02	45.17	45.95
2541	AMEX	GUNR	Wed, Mar 9, 2022	44.65	45.19	44.21	45.00
2540	AMEX	GUNR	Tue, Mar 8, 2022	45.60	46.17	44.99	45.30
2539	AMEX	GUNR	Mon, Mar 7, 2022	45.53	46.34	45.17	45.59
2538	AMEX	GUNR	Fri, Mar 4, 2022	44.61	45.49	44.61	45.42
2537	AMEX	GUNR	Thu, Mar 3, 2022	45.15	45.55	44.81	45.05
2536	AMEX	GUNR	Wed, Mar 2, 2022	45.19	45.47	44.89	45.41
2535	AMEX	GUNR	Tue, Mar 1, 2022	44.09	44.67	43.79	44.28
2534	AMEX	GUNR	Mon, Feb 28, 2022	43.34	44.06	43.31	44.03
2533	AMEX	GUNR	Fri, Feb 25, 2022	42.96	44.08	42.96	44.08
2532	AMEX	GUNR	Thu, Feb 24, 2022	42.59	42.74	41.99	42.72
2531	AMEX	GUNR	Wed, Feb 23, 2022	43.34	43.66	43.12	43.21
2530	AMEX	GUNR	Tue, Feb 22, 2022	43.78	43.85	42.89	43.28
2529	AMEX	GUNR	Fri, Feb 18, 2022	43.97	44.08	43.48	43.69
2528	AMEX	GUNR	Thu, Feb 17, 2022	44.04	44.20	43.78	43.97
2527	AMEX	GUNR	Wed, Feb 16, 2022	43.75	44.37	43.75	44.08
2526	AMEX	GUNR	Tue, Feb 15, 2022	43.47	43.69	43.08	43.64
2525	AMEX	GUNR	Mon, Feb 14, 2022	43.88	44.08	43.34	43.69
2524	AMEX	GUNR	Fri, Feb 11, 2022	43.61	44.11	43.55	43.95
2523	AMEX	GUNR	Thu, Feb 10, 2022	43.47	44.41	43.36	43.56
2522	AMEX	GUNR	Wed, Feb 9, 2022	43.51	43.90	43.45	43.81
2521	AMEX	GUNR	Tue, Feb 8, 2022	43.14	43.31	42.78	43.31
2520	AMEX	GUNR	Mon, Feb 7, 2022	42.64	43.30	42.57	43.10
2519	AMEX	GUNR	Fri, Feb 4, 2022	42.38	42.80	42.26	42.56
2518	AMEX	GUNR	Thu, Feb 3, 2022	42.35	42.47	42.08	42.19
2517	AMEX	GUNR	Wed, Feb 2, 2022	42.37	42.63	42.03	42.58
2516	AMEX	GUNR	Tue, Feb 1, 2022	41.60	42.31	41.50	42.30
2515	AMEX	GUNR	Mon, Jan 31, 2022	40.93	41.37	40.75	41.32
2514	AMEX	GUNR	Fri, Jan 28, 2022	40.92	41.18	40.42	41.18
2513	AMEX	GUNR	Thu, Jan 27, 2022	41.47	41.96	40.90	41.20
2512	AMEX	GUNR	Wed, Jan 26, 2022	41.47	41.85	40.68	41.07
2511	AMEX	GUNR	Tue, Jan 25, 2022	40.31	41.28	39.77	41.12
2510	AMEX	GUNR	Mon, Jan 24, 2022	39.89	40.61	39.20	40.57
2509	AMEX	GUNR	Fri, Jan 21, 2022	41.43	41.52	40.76	40.89
2508	AMEX	GUNR	Thu, Jan 20, 2022	42.29	42.55	41.65	41.71
2507	AMEX	GUNR	Wed, Jan 19, 2022	42.33	42.54	42.06	42.33
2506	AMEX	GUNR	Tue, Jan 18, 2022	41.76	42.08	41.57	41.91
2505	AMEX	GUNR	Fri, Jan 14, 2022	41.52	42.06	41.49	42.03
2504	AMEX	GUNR	Thu, Jan 13, 2022	41.98	42.16	41.66	41.75
2503	AMEX	GUNR	Wed, Jan 12, 2022	41.74	42.02	41.66	42.02
2502	AMEX	GUNR	Tue, Jan 11, 2022	40.62	41.36	40.46	41.36
2501	AMEX	GUNR	Mon, Jan 10, 2022	40.46	40.54	40.02	40.54
2500	AMEX	GUNR	Fri, Jan 7, 2022	40.30	40.66	40.21	40.63
2499	AMEX	GUNR	Thu, Jan 6, 2022	40.05	40.26	39.76	40.04
2498	AMEX	GUNR	Wed, Jan 5, 2022	40.36	40.66	39.78	39.82
2497	AMEX	GUNR	Tue, Jan 4, 2022	39.83	40.36	39.83	40.12
2496	AMEX	GUNR	Mon, Jan 3, 2022	39.45	39.77	39.45	39.73
2495	AMEX	GUNR	Fri, Dec 31, 2021	39.33	39.58	39.33	39.49
2494	AMEX	GUNR	Thu, Dec 30, 2021	39.38	39.63	39.28	39.29
2493	AMEX	GUNR	Wed, Dec 29, 2021	39.39	39.62	39.32	39.45
2492	AMEX	GUNR	Tue, Dec 28, 2021	39.45	39.67	39.36	39.46
2491	AMEX	GUNR	Mon, Dec 27, 2021	38.95	39.47	38.80	39.44
2490	AMEX	GUNR	Thu, Dec 23, 2021	38.90	39.13	38.83	39.07
2489	AMEX	GUNR	Wed, Dec 22, 2021	38.43	38.82	38.20	38.80
2488	AMEX	GUNR	Tue, Dec 21, 2021	38.08	38.48	38.08	38.43
2487	AMEX	GUNR	Mon, Dec 20, 2021	37.48	37.67	37.11	37.63
2486	AMEX	GUNR	Fri, Dec 17, 2021	38.37	38.44	37.98	38.02
2485	AMEX	GUNR	Thu, Dec 16, 2021	38.65	39.15	38.65	38.38
2484	AMEX	GUNR	Wed, Dec 15, 2021	38.00	38.46	37.67	38.37
2483	AMEX	GUNR	Tue, Dec 14, 2021	38.23	38.66	38.19	38.24
2482	AMEX	GUNR	Mon, Dec 13, 2021	38.66	38.66	38.20	38.34
2481	AMEX	GUNR	Fri, Dec 10, 2021	38.85	38.91	38.51	38.78
2480	AMEX	GUNR	Thu, Dec 9, 2021	38.75	38.77	38.53	38.62
2479	AMEX	GUNR	Wed, Dec 8, 2021	39.01	39.10	38.94	39.05
2478	AMEX	GUNR	Tue, Dec 7, 2021	38.64	39.12	38.64	38.89
2477	AMEX	GUNR	Mon, Dec 6, 2021	37.91	38.37	37.79	38.17
2476	AMEX	GUNR	Fri, Dec 3, 2021	37.95	38.11	37.26	37.51
2475	AMEX	GUNR	Thu, Dec 2, 2021	37.22	37.93	37.10	37.82
2474	AMEX	GUNR	Wed, Dec 1, 2021	37.97	38.34	36.93	36.93
2473	AMEX	GUNR	Tue, Nov 30, 2021	37.79	38.04	37.20	37.36
2472	AMEX	GUNR	Mon, Nov 29, 2021	38.13	38.26	37.76	37.97
2471	AMEX	GUNR	Fri, Nov 26, 2021	37.57	37.62	37.18	37.58
2470	AMEX	GUNR	Wed, Nov 24, 2021	38.75	39.02	38.73	38.91
2469	AMEX	GUNR	Tue, Nov 23, 2021	38.66	38.95	38.59	38.93
2468	AMEX	GUNR	Mon, Nov 22, 2021	38.08	38.67	38.04	38.38
2467	AMEX	GUNR	Fri, Nov 19, 2021	38.61	38.61	38.20	38.21
2466	AMEX	GUNR	Thu, Nov 18, 2021	38.86	38.97	38.56	38.87
2465	AMEX	GUNR	Wed, Nov 17, 2021	39.06	39.25	38.82	38.90
2464	AMEX	GUNR	Tue, Nov 16, 2021	39.30	39.41	39.11	39.15
2463	AMEX	GUNR	Mon, Nov 15, 2021	39.27	39.42	39.02	39.33
2462	AMEX	GUNR	Fri, Nov 12, 2021	39.18	39.31	39.07	39.31
2461	AMEX	GUNR	Thu, Nov 11, 2021	39.22	39.44	39.14	39.29
2460	AMEX	GUNR	Wed, Nov 10, 2021	39.10	39.26	38.57	38.68
2459	AMEX	GUNR	Tue, Nov 9, 2021	39.16	39.21	38.76	39.20
2458	AMEX	GUNR	Mon, Nov 8, 2021	39.00	39.29	39.00	39.16
2457	AMEX	GUNR	Fri, Nov 5, 2021	38.68	38.81	38.53	38.75
2456	AMEX	GUNR	Thu, Nov 4, 2021	38.85	38.87	38.36	38.47
2455	AMEX	GUNR	Wed, Nov 3, 2021	38.20	38.68	38.16	38.65
2454	AMEX	GUNR	Tue, Nov 2, 2021	38.70	38.70	38.31	38.46
2453	AMEX	GUNR	Mon, Nov 1, 2021	38.93	39.12	38.82	39.03
2452	AMEX	GUNR	Fri, Oct 29, 2021	38.87	38.99	38.66	38.79
2451	AMEX	GUNR	Thu, Oct 28, 2021	38.88	39.17	38.83	39.13
2450	AMEX	GUNR	Wed, Oct 27, 2021	39.28	39.36	38.89	38.93
2449	AMEX	GUNR	Tue, Oct 26, 2021	39.77	39.77	39.45	39.57
2448	AMEX	GUNR	Mon, Oct 25, 2021	39.57	39.79	39.50	39.66
2447	AMEX	GUNR	Fri, Oct 22, 2021	39.19	39.49	38.99	39.28
2446	AMEX	GUNR	Thu, Oct 21, 2021	39.36	39.36	38.89	39.12
2445	AMEX	GUNR	Wed, Oct 20, 2021	39.43	39.80	39.31	39.75
2444	AMEX	GUNR	Tue, Oct 19, 2021	39.49	39.62	39.34	39.57
2443	AMEX	GUNR	Mon, Oct 18, 2021	39.32	39.46	39.19	39.31
2442	AMEX	GUNR	Fri, Oct 15, 2021	39.53	39.59	39.36	39.41
2441	AMEX	GUNR	Thu, Oct 14, 2021	39.18	39.26	38.99	39.26
2440	AMEX	GUNR	Wed, Oct 13, 2021	38.42	38.76	38.17	38.70
2439	AMEX	GUNR	Tue, Oct 12, 2021	38.47	38.70	38.35	38.41
2438	AMEX	GUNR	Mon, Oct 11, 2021	38.73	38.95	38.48	38.51
2437	AMEX	GUNR	Fri, Oct 8, 2021	38.14	38.34	38.14	38.29
2436	AMEX	GUNR	Thu, Oct 7, 2021	37.62	38.04	37.61	37.93
2435	AMEX	GUNR	Wed, Oct 6, 2021	37.12	37.48	36.91	37.48
2434	AMEX	GUNR	Tue, Oct 5, 2021	37.49	37.79	37.32	37.61
2433	AMEX	GUNR	Mon, Oct 4, 2021	37.31	37.61	37.21	37.32
2432	AMEX	GUNR	Fri, Oct 1, 2021	36.81	37.25	36.63	37.17
2431	AMEX	GUNR	Thu, Sep 30, 2021	36.70	37.00	36.56	36.60
2430	AMEX	GUNR	Wed, Sep 29, 2021	36.70	36.81	36.49	36.62
2429	AMEX	GUNR	Tue, Sep 28, 2021	36.94	37.01	36.60	36.68
2428	AMEX	GUNR	Mon, Sep 27, 2021	36.74	37.09	36.70	36.99
2427	AMEX	GUNR	Fri, Sep 24, 2021	36.25	36.53	36.17	36.45
2426	AMEX	GUNR	Thu, Sep 23, 2021	36.13	36.61	36.13	36.52
2425	AMEX	GUNR	Wed, Sep 22, 2021	35.93	36.33	35.90	35.92
2424	AMEX	GUNR	Tue, Sep 21, 2021	35.45	35.53	35.08	35.31
2423	AMEX	GUNR	Mon, Sep 20, 2021	35.00	35.21	34.65	35.13
2422	AMEX	GUNR	Fri, Sep 17, 2021	36.24	36.29	35.75	35.93
2421	AMEX	GUNR	Thu, Sep 16, 2021	37.36	37.36	36.92	36.63
2420	AMEX	GUNR	Wed, Sep 15, 2021	37.18	37.74	37.18	37.73
2419	AMEX	GUNR	Tue, Sep 14, 2021	37.49	37.50	36.91	36.94
2418	AMEX	GUNR	Mon, Sep 13, 2021	37.33	37.52	37.27	37.43
2417	AMEX	GUNR	Fri, Sep 10, 2021	37.44	37.48	37.02	37.05
2416	AMEX	GUNR	Thu, Sep 9, 2021	37.00	37.22	36.89	37.01
2415	AMEX	GUNR	Wed, Sep 8, 2021	37.38	37.42	36.93	37.05
2414	AMEX	GUNR	Tue, Sep 7, 2021	37.50	37.74	37.43	37.44
2413	AMEX	GUNR	Fri, Sep 3, 2021	37.68	37.84	37.65	37.75
2412	AMEX	GUNR	Thu, Sep 2, 2021	37.35	37.75	37.33	37.67
2411	AMEX	GUNR	Wed, Sep 1, 2021	37.21	37.28	37.07	37.18
2410	AMEX	GUNR	Tue, Aug 31, 2021	37.33	37.42	37.18	37.28
2409	AMEX	GUNR	Mon, Aug 30, 2021	37.67	37.67	37.41	37.42
2408	AMEX	GUNR	Fri, Aug 27, 2021	36.90	37.54	36.90	37.46
2407	AMEX	GUNR	Thu, Aug 26, 2021	36.82	36.95	36.59	36.68
2406	AMEX	GUNR	Wed, Aug 25, 2021	36.87	37.13	36.71	37.04
2405	AMEX	GUNR	Tue, Aug 24, 2021	36.70	36.97	36.68	36.85
2404	AMEX	GUNR	Mon, Aug 23, 2021	36.18	36.49	36.15	36.46
2403	AMEX	GUNR	Fri, Aug 20, 2021	35.59	35.87	35.48	35.83
2402	AMEX	GUNR	Thu, Aug 19, 2021	36.06	36.06	35.54	35.72
2401	AMEX	GUNR	Wed, Aug 18, 2021	37.06	37.08	36.56	36.56
2400	AMEX	GUNR	Tue, Aug 17, 2021	37.47	37.54	36.98	37.24
2399	AMEX	GUNR	Mon, Aug 16, 2021	37.87	37.87	37.57	37.78
2398	AMEX	GUNR	Fri, Aug 13, 2021	38.21	38.31	38.12	38.24
2397	AMEX	GUNR	Thu, Aug 12, 2021	38.20	38.25	37.85	38.19
2396	AMEX	GUNR	Wed, Aug 11, 2021	38.17	38.31	38.07	38.28
2395	AMEX	GUNR	Tue, Aug 10, 2021	37.67	38.06	37.66	38.06
2394	AMEX	GUNR	Mon, Aug 9, 2021	37.62	37.70	37.45	37.59
2393	AMEX	GUNR	Fri, Aug 6, 2021	37.65	37.79	37.50	37.64
2392	AMEX	GUNR	Thu, Aug 5, 2021	37.70	37.81	37.52	37.55
2391	AMEX	GUNR	Wed, Aug 4, 2021	38.14	38.16	37.70	37.70
2390	AMEX	GUNR	Tue, Aug 3, 2021	37.82	38.24	37.56	38.23
2389	AMEX	GUNR	Mon, Aug 2, 2021	38.04	38.29	37.66	37.67
2388	AMEX	GUNR	Fri, Jul 30, 2021	37.99	38.16	37.64	37.81
2387	AMEX	GUNR	Thu, Jul 29, 2021	38.16	38.38	38.15	38.26
2386	AMEX	GUNR	Wed, Jul 28, 2021	37.39	37.80	37.26	37.69
2385	AMEX	GUNR	Tue, Jul 27, 2021	37.33	37.40	37.03	37.31
2384	AMEX	GUNR	Mon, Jul 26, 2021	37.11	37.56	37.11	37.54
2383	AMEX	GUNR	Fri, Jul 23, 2021	37.05	37.05	36.78	36.97
2382	AMEX	GUNR	Thu, Jul 22, 2021	37.19	37.19	36.79	37.00
2381	AMEX	GUNR	Wed, Jul 21, 2021	36.66	37.18	36.66	37.11
2380	AMEX	GUNR	Tue, Jul 20, 2021	35.97	36.53	35.84	36.39
2379	AMEX	GUNR	Mon, Jul 19, 2021	36.22	36.27	35.77	36.03
2378	AMEX	GUNR	Fri, Jul 16, 2021	37.78	37.78	36.94	37.01
2377	AMEX	GUNR	Thu, Jul 15, 2021	37.76	37.99	37.61	37.80
2376	AMEX	GUNR	Wed, Jul 14, 2021	38.41	38.59	37.94	37.99
2375	AMEX	GUNR	Tue, Jul 13, 2021	38.28	38.39	38.13	38.15
2374	AMEX	GUNR	Mon, Jul 12, 2021	38.14	38.46	37.97	38.35
2373	AMEX	GUNR	Fri, Jul 9, 2021	37.95	38.40	37.91	38.35
2372	AMEX	GUNR	Thu, Jul 8, 2021	37.43	37.72	37.23	37.59
2371	AMEX	GUNR	Wed, Jul 7, 2021	38.11	38.34	37.76	38.04
2370	AMEX	GUNR	Tue, Jul 6, 2021	38.69	38.69	37.82	38.03
2369	AMEX	GUNR	Fri, Jul 2, 2021	38.51	38.58	38.26	38.54
2368	AMEX	GUNR	Thu, Jul 1, 2021	38.65	38.70	38.35	38.44
2367	AMEX	GUNR	Wed, Jun 30, 2021	38.14	38.30	38.04	38.29
2366	AMEX	GUNR	Tue, Jun 29, 2021	38.29	38.46	38.17	38.17
2365	AMEX	GUNR	Mon, Jun 28, 2021	38.71	38.71	38.19	38.28
2364	AMEX	GUNR	Fri, Jun 25, 2021	38.86	38.87	38.66	38.71
2363	AMEX	GUNR	Thu, Jun 24, 2021	38.54	38.70	38.42	38.64
2362	AMEX	GUNR	Wed, Jun 23, 2021	38.51	38.72	38.30	38.30
2361	AMEX	GUNR	Tue, Jun 22, 2021	38.05	38.36	37.80	38.24
2360	AMEX	GUNR	Mon, Jun 21, 2021	37.37	38.10	37.37	38.01
2359	AMEX	GUNR	Fri, Jun 18, 2021	37.49	37.59	37.18	37.21
2358	AMEX	GUNR	Thu, Jun 17, 2021	39.01	39.04	37.96	38.01
2357	AMEX	GUNR	Wed, Jun 16, 2021	39.68	39.73	39.13	39.26
2356	AMEX	GUNR	Tue, Jun 15, 2021	39.78	39.81	39.52	39.76
2355	AMEX	GUNR	Mon, Jun 14, 2021	40.06	40.18	39.79	39.96
2354	AMEX	GUNR	Fri, Jun 11, 2021	40.23	40.30	39.98	40.07
2353	AMEX	GUNR	Thu, Jun 10, 2021	40.21	40.34	39.94	40.04
2352	AMEX	GUNR	Wed, Jun 9, 2021	40.25	40.25	40.05	40.06
2351	AMEX	GUNR	Tue, Jun 8, 2021	40.22	40.33	39.94	40.26
2350	AMEX	GUNR	Mon, Jun 7, 2021	40.37	40.39	40.11	40.24
2349	AMEX	GUNR	Fri, Jun 4, 2021	40.33	40.43	40.19	40.41
2348	AMEX	GUNR	Thu, Jun 3, 2021	40.13	40.13	39.84	40.12
2347	AMEX	GUNR	Wed, Jun 2, 2021	40.36	40.51	40.16	40.43
2346	AMEX	GUNR	Tue, Jun 1, 2021	40.07	40.29	40.07	40.20
2345	AMEX	GUNR	Fri, May 28, 2021	39.36	39.47	39.27	39.42
2344	AMEX	GUNR	Thu, May 27, 2021	39.33	39.45	39.21	39.30
2343	AMEX	GUNR	Wed, May 26, 2021	38.84	39.12	38.78	39.03
2342	AMEX	GUNR	Tue, May 25, 2021	39.28	39.28	38.82	38.84
2341	AMEX	GUNR	Mon, May 24, 2021	39.17	39.38	39.04	39.27
2340	AMEX	GUNR	Fri, May 21, 2021	39.24	39.46	38.97	39.06
2339	AMEX	GUNR	Thu, May 20, 2021	39.11	39.26	38.90	39.17
2338	AMEX	GUNR	Wed, May 19, 2021	39.28	39.40	38.80	39.10
2337	AMEX	GUNR	Tue, May 18, 2021	40.41	40.51	40.00	40.02
2336	AMEX	GUNR	Mon, May 17, 2021	39.68	40.27	39.63	40.25
2335	AMEX	GUNR	Fri, May 14, 2021	39.38	39.84	39.38	39.81
2334	AMEX	GUNR	Thu, May 13, 2021	39.10	39.53	38.86	39.25
2333	AMEX	GUNR	Wed, May 12, 2021	39.90	40.14	39.29	39.40
2332	AMEX	GUNR	Tue, May 11, 2021	39.72	40.14	39.50	40.04
2331	AMEX	GUNR	Mon, May 10, 2021	40.78	40.89	40.21	40.27
2330	AMEX	GUNR	Fri, May 7, 2021	39.67	40.32	39.60	40.32
2329	AMEX	GUNR	Thu, May 6, 2021	39.20	39.61	38.92	39.61
2328	AMEX	GUNR	Wed, May 5, 2021	38.65	39.10	38.54	39.03
2327	AMEX	GUNR	Tue, May 4, 2021	38.25	38.44	38.01	38.38
2326	AMEX	GUNR	Mon, May 3, 2021	37.99	38.43	37.93	38.34
2325	AMEX	GUNR	Fri, Apr 30, 2021	38.10	38.20	37.63	37.67
2324	AMEX	GUNR	Thu, Apr 29, 2021	38.69	38.72	38.14	38.45
2323	AMEX	GUNR	Wed, Apr 28, 2021	38.15	38.64	38.10	38.58
2322	AMEX	GUNR	Tue, Apr 27, 2021	37.98	38.14	37.91	38.07
2321	AMEX	GUNR	Mon, Apr 26, 2021	37.88	38.12	37.88	38.07
2320	AMEX	GUNR	Fri, Apr 23, 2021	37.50	37.82	37.35	37.68
2319	AMEX	GUNR	Thu, Apr 22, 2021	37.62	37.62	37.20	37.30
2318	AMEX	GUNR	Wed, Apr 21, 2021	37.08	37.75	36.99	37.75
2317	AMEX	GUNR	Tue, Apr 20, 2021	37.63	37.66	37.12	37.29
2316	AMEX	GUNR	Mon, Apr 19, 2021	37.89	38.04	37.67	37.85
2315	AMEX	GUNR	Fri, Apr 16, 2021	37.91	37.93	37.68	37.84
2314	AMEX	GUNR	Thu, Apr 15, 2021	37.65	37.79	37.51	37.79
2313	AMEX	GUNR	Wed, Apr 14, 2021	36.86	37.53	36.86	37.40
2312	AMEX	GUNR	Tue, Apr 13, 2021	36.63	36.78	36.56	36.68
2311	AMEX	GUNR	Mon, Apr 12, 2021	36.79	36.87	36.49	36.54
2310	AMEX	GUNR	Fri, Apr 9, 2021	36.71	36.83	36.66	36.80
2309	AMEX	GUNR	Thu, Apr 8, 2021	36.89	36.93	36.69	36.93
2308	AMEX	GUNR	Wed, Apr 7, 2021	36.93	37.04	36.76	36.91
2307	AMEX	GUNR	Tue, Apr 6, 2021	36.87	37.12	36.81	36.82
2306	AMEX	GUNR	Mon, Apr 5, 2021	36.85	37.00	36.84	36.90
2305	AMEX	GUNR	Thu, Apr 1, 2021	36.40	36.64	36.25	36.63
2304	AMEX	GUNR	Wed, Mar 31, 2021	36.29	36.34	36.14	36.19
2303	AMEX	GUNR	Tue, Mar 30, 2021	36.23	36.36	36.05	36.31
2302	AMEX	GUNR	Mon, Mar 29, 2021	36.40	36.57	36.20	36.47
2301	AMEX	GUNR	Fri, Mar 26, 2021	36.00	36.55	36.00	36.55
2300	AMEX	GUNR	Thu, Mar 25, 2021	35.30	35.72	34.99	35.69
2299	AMEX	GUNR	Wed, Mar 24, 2021	35.53	36.01	35.53	35.63
2298	AMEX	GUNR	Tue, Mar 23, 2021	35.87	35.90	35.27	35.37
2297	AMEX	GUNR	Mon, Mar 22, 2021	36.37	36.37	36.15	36.20
2296	AMEX	GUNR	Fri, Mar 19, 2021	36.42	36.60	36.03	36.44
2295	AMEX	GUNR	Thu, Mar 18, 2021	37.23	37.39	36.62	36.49
2294	AMEX	GUNR	Wed, Mar 17, 2021	37.01	37.54	36.91	37.49
2293	AMEX	GUNR	Tue, Mar 16, 2021	37.61	37.61	37.20	37.29
2292	AMEX	GUNR	Mon, Mar 15, 2021	37.81	37.81	37.32	37.74
2291	AMEX	GUNR	Fri, Mar 12, 2021	37.61	37.86	37.50	37.84
2290	AMEX	GUNR	Thu, Mar 11, 2021	37.54	37.88	37.49	37.77
2289	AMEX	GUNR	Wed, Mar 10, 2021	36.96	37.36	36.91	37.31
2288	AMEX	GUNR	Tue, Mar 9, 2021	36.96	37.17	36.72	36.98
2287	AMEX	GUNR	Mon, Mar 8, 2021	36.86	37.16	36.68	36.85
2286	AMEX	GUNR	Fri, Mar 5, 2021	36.63	36.96	35.99	36.88
2285	AMEX	GUNR	Thu, Mar 4, 2021	36.40	36.79	35.65	36.10
2284	AMEX	GUNR	Wed, Mar 3, 2021	36.39	36.77	36.25	36.43
2283	AMEX	GUNR	Tue, Mar 2, 2021	36.26	36.65	36.26	36.46
2282	AMEX	GUNR	Mon, Mar 1, 2021	36.09	36.42	36.09	36.22
2281	AMEX	GUNR	Fri, Feb 26, 2021	36.15	36.15	35.24	35.52
2280	AMEX	GUNR	Thu, Feb 25, 2021	37.27	37.35	36.26	36.41
2279	AMEX	GUNR	Wed, Feb 24, 2021	36.59	37.28	36.49	37.19
2278	AMEX	GUNR	Tue, Feb 23, 2021	36.58	36.81	35.84	36.72
2277	AMEX	GUNR	Mon, Feb 22, 2021	36.06	36.77	36.02	36.56
2276	AMEX	GUNR	Fri, Feb 19, 2021	35.88	36.17	35.88	36.08
2275	AMEX	GUNR	Thu, Feb 18, 2021	35.97	36.03	35.49	35.68
2274	AMEX	GUNR	Wed, Feb 17, 2021	36.00	36.02	35.68	35.98
2273	AMEX	GUNR	Tue, Feb 16, 2021	35.93	36.18	35.86	36.00
2272	AMEX	GUNR	Fri, Feb 12, 2021	34.92	35.42	34.88	35.40
2271	AMEX	GUNR	Thu, Feb 11, 2021	35.24	35.25	34.81	35.10
2270	AMEX	GUNR	Wed, Feb 10, 2021	35.36	35.46	34.88	35.21
2269	AMEX	GUNR	Tue, Feb 9, 2021	35.13	35.21	34.89	35.13
2268	AMEX	GUNR	Mon, Feb 8, 2021	34.83	35.16	34.81	35.13
2267	AMEX	GUNR	Fri, Feb 5, 2021	34.30	34.49	34.17	34.49
2266	AMEX	GUNR	Thu, Feb 4, 2021	33.86	33.98	33.67	33.95
2265	AMEX	GUNR	Wed, Feb 3, 2021	33.66	34.00	33.64	33.93
2264	AMEX	GUNR	Tue, Feb 2, 2021	33.62	33.70	33.40	33.53
2263	AMEX	GUNR	Mon, Feb 1, 2021	33.58	33.61	33.19	33.49
2262	AMEX	GUNR	Fri, Jan 29, 2021	33.56	33.64	32.89	33.01
2261	AMEX	GUNR	Thu, Jan 28, 2021	33.48	33.90	33.48	33.79
2260	AMEX	GUNR	Wed, Jan 27, 2021	33.52	33.76	33.03	33.29
2259	AMEX	GUNR	Tue, Jan 26, 2021	34.57	34.62	34.15	34.16
2258	AMEX	GUNR	Mon, Jan 25, 2021	34.33	34.42	33.95	34.40
2257	AMEX	GUNR	Fri, Jan 22, 2021	34.34	34.70	34.23	34.61
2256	AMEX	GUNR	Thu, Jan 21, 2021	35.40	35.40	34.88	34.90
2255	AMEX	GUNR	Wed, Jan 20, 2021	35.26	35.38	35.14	35.35
2254	AMEX	GUNR	Tue, Jan 19, 2021	35.01	35.07	34.83	35.04
2253	AMEX	GUNR	Fri, Jan 15, 2021	35.15	35.15	34.56	34.73
2252	AMEX	GUNR	Thu, Jan 14, 2021	35.32	35.79	35.31	35.66
2251	AMEX	GUNR	Wed, Jan 13, 2021	35.34	35.35	35.07	35.12
2250	AMEX	GUNR	Tue, Jan 12, 2021	34.96	35.36	34.84	35.34
2249	AMEX	GUNR	Mon, Jan 11, 2021	34.49	34.92	34.42	34.81
2248	AMEX	GUNR	Fri, Jan 8, 2021	35.26	35.29	34.76	35.15
2247	AMEX	GUNR	Thu, Jan 7, 2021	35.01	35.21	34.93	35.17
2246	AMEX	GUNR	Wed, Jan 6, 2021	34.27	34.95	34.24	34.74
2245	AMEX	GUNR	Tue, Jan 5, 2021	33.33	34.09	33.33	33.85
2244	AMEX	GUNR	Mon, Jan 4, 2021	33.26	33.52	32.94	33.15
2243	AMEX	GUNR	Thu, Dec 31, 2020	32.66	32.66	32.50	32.54
2242	AMEX	GUNR	Wed, Dec 30, 2020	32.56	32.88	32.55	32.74
2241	AMEX	GUNR	Tue, Dec 29, 2020	32.70	32.76	32.41	32.45
2240	AMEX	GUNR	Mon, Dec 28, 2020	32.72	32.80	32.45	32.49
2239	AMEX	GUNR	Thu, Dec 24, 2020	32.50	32.50	32.37	32.48
2238	AMEX	GUNR	Wed, Dec 23, 2020	32.22	32.56	32.22	32.43
2237	AMEX	GUNR	Tue, Dec 22, 2020	32.29	32.29	31.90	31.96
2236	AMEX	GUNR	Mon, Dec 21, 2020	32.04	32.48	31.95	32.41
2235	AMEX	GUNR	Fri, Dec 18, 2020	33.05	33.05	32.70	32.78
2234	AMEX	GUNR	Thu, Dec 17, 2020	33.33	33.39	33.16	33.10
2233	AMEX	GUNR	Wed, Dec 16, 2020	33.03	33.05	32.82	32.95
2232	AMEX	GUNR	Tue, Dec 15, 2020	32.78	33.04	32.66	33.00
2231	AMEX	GUNR	Mon, Dec 14, 2020	33.16	33.20	32.47	32.47
2230	AMEX	GUNR	Fri, Dec 11, 2020	32.87	33.03	32.73	32.95
2229	AMEX	GUNR	Thu, Dec 10, 2020	32.69	33.17	32.69	33.09
2228	AMEX	GUNR	Wed, Dec 9, 2020	32.88	32.98	32.41	32.67
2227	AMEX	GUNR	Tue, Dec 8, 2020	32.50	32.83	32.44	32.77
2226	AMEX	GUNR	Mon, Dec 7, 2020	32.69	32.79	32.54	32.62
2225	AMEX	GUNR	Fri, Dec 4, 2020	32.42	32.80	32.42	32.79
2224	AMEX	GUNR	Thu, Dec 3, 2020	32.07	32.31	31.93	32.17
2223	AMEX	GUNR	Wed, Dec 2, 2020	31.56	32.01	31.50	31.85
2222	AMEX	GUNR	Tue, Dec 1, 2020	31.60	31.66	31.49	31.59
2221	AMEX	GUNR	Mon, Nov 30, 2020	31.52	31.52	30.91	30.94
2220	AMEX	GUNR	Fri, Nov 27, 2020	31.63	31.81	31.61	31.73
2219	AMEX	GUNR	Wed, Nov 25, 2020	31.68	31.79	31.49	31.70
2218	AMEX	GUNR	Tue, Nov 24, 2020	31.28	31.86	31.28	31.82
2217	AMEX	GUNR	Mon, Nov 23, 2020	30.59	30.97	30.59	30.91
2216	AMEX	GUNR	Fri, Nov 20, 2020	30.28	30.36	30.19	30.31
2215	AMEX	GUNR	Thu, Nov 19, 2020	29.88	30.26	29.88	30.25
2214	AMEX	GUNR	Wed, Nov 18, 2020	30.66	30.75	30.20	30.20
2213	AMEX	GUNR	Tue, Nov 17, 2020	30.44	30.70	30.24	30.64
2212	AMEX	GUNR	Mon, Nov 16, 2020	30.40	30.60	30.22	30.60
2211	AMEX	GUNR	Fri, Nov 13, 2020	29.48	29.82	29.48	29.77
2210	AMEX	GUNR	Thu, Nov 12, 2020	29.59	29.69	29.13	29.25
2209	AMEX	GUNR	Wed, Nov 11, 2020	29.87	29.92	29.67	29.79
2208	AMEX	GUNR	Tue, Nov 10, 2020	29.67	29.84	29.55	29.78
2207	AMEX	GUNR	Mon, Nov 9, 2020	29.64	30.01	29.21	29.34
2206	AMEX	GUNR	Fri, Nov 6, 2020	28.28	28.41	28.17	28.25
2205	AMEX	GUNR	Thu, Nov 5, 2020	27.86	28.24	27.86	28.15
2204	AMEX	GUNR	Wed, Nov 4, 2020	27.48	27.76	27.16	27.43
2203	AMEX	GUNR	Tue, Nov 3, 2020	27.82	27.82	27.45	27.50
2202	AMEX	GUNR	Mon, Nov 2, 2020	27.12	27.43	26.97	27.38
2201	AMEX	GUNR	Fri, Oct 30, 2020	26.73	26.80	26.43	26.76
2200	AMEX	GUNR	Thu, Oct 29, 2020	26.35	26.91	26.19	26.80
2199	AMEX	GUNR	Wed, Oct 28, 2020	26.69	26.82	26.43	26.49
2198	AMEX	GUNR	Tue, Oct 27, 2020	27.53	27.57	27.39	27.39
2197	AMEX	GUNR	Mon, Oct 26, 2020	27.88	27.94	27.46	27.64
2196	AMEX	GUNR	Fri, Oct 23, 2020	28.30	28.35	28.11	28.22
2195	AMEX	GUNR	Thu, Oct 22, 2020	27.96	28.26	27.81	28.21
2194	AMEX	GUNR	Wed, Oct 21, 2020	28.05	28.30	28.02	28.02
2193	AMEX	GUNR	Tue, Oct 20, 2020	28.05	28.23	28.04	28.07
2192	AMEX	GUNR	Mon, Oct 19, 2020	28.35	28.46	27.94	27.96
2191	AMEX	GUNR	Fri, Oct 16, 2020	28.45	28.45	28.23	28.23
2190	AMEX	GUNR	Thu, Oct 15, 2020	28.00	28.42	27.93	28.40
2189	AMEX	GUNR	Wed, Oct 14, 2020	28.55	28.81	28.51	28.52
2188	AMEX	GUNR	Tue, Oct 13, 2020	28.66	28.66	28.43	28.52
2187	AMEX	GUNR	Mon, Oct 12, 2020	28.82	28.89	28.69	28.86
2186	AMEX	GUNR	Fri, Oct 9, 2020	28.87	28.90	28.69	28.80
2185	AMEX	GUNR	Thu, Oct 8, 2020	28.32	28.56	28.30	28.54
2184	AMEX	GUNR	Wed, Oct 7, 2020	28.00	28.17	27.94	28.09
2183	AMEX	GUNR	Tue, Oct 6, 2020	28.38	28.45	27.74	27.80
2182	AMEX	GUNR	Mon, Oct 5, 2020	27.85	28.19	27.85	28.19
2181	AMEX	GUNR	Fri, Oct 2, 2020	27.20	27.75	27.20	27.60
2180	AMEX	GUNR	Thu, Oct 1, 2020	27.76	27.78	27.46	27.59
2179	AMEX	GUNR	Wed, Sep 30, 2020	27.69	27.94	27.63	27.76
2178	AMEX	GUNR	Tue, Sep 29, 2020	27.88	27.88	27.52	27.63
2177	AMEX	GUNR	Mon, Sep 28, 2020	27.95	28.10	27.87	27.92
2176	AMEX	GUNR	Fri, Sep 25, 2020	27.32	27.72	27.22	27.68
2175	AMEX	GUNR	Thu, Sep 24, 2020	27.37	27.82	27.16	27.60
2174	AMEX	GUNR	Wed, Sep 23, 2020	28.16	28.25	27.37	27.42
2173	AMEX	GUNR	Tue, Sep 22, 2020	28.33	28.47	28.02	28.23
2172	AMEX	GUNR	Mon, Sep 21, 2020	28.44	28.45	27.98	28.28
2171	AMEX	GUNR	Fri, Sep 18, 2020	29.47	29.56	29.16	29.17
2170	AMEX	GUNR	Thu, Sep 17, 2020	29.52	29.81	29.33	29.53
2169	AMEX	GUNR	Wed, Sep 16, 2020	29.84	30.17	29.76	29.87
2168	AMEX	GUNR	Tue, Sep 15, 2020	29.86	29.97	29.66	29.70
2167	AMEX	GUNR	Mon, Sep 14, 2020	29.50	29.62	29.44	29.54
2166	AMEX	GUNR	Fri, Sep 11, 2020	29.30	29.43	29.11	29.28
2165	AMEX	GUNR	Thu, Sep 10, 2020	29.58	29.65	28.99	29.01
2164	AMEX	GUNR	Wed, Sep 9, 2020	29.28	29.64	29.27	29.48
2163	AMEX	GUNR	Tue, Sep 8, 2020	29.03	29.23	28.69	28.90
2162	AMEX	GUNR	Fri, Sep 4, 2020	29.60	29.72	29.05	29.51
2161	AMEX	GUNR	Thu, Sep 3, 2020	29.81	29.97	29.27	29.42
2160	AMEX	GUNR	Wed, Sep 2, 2020	29.88	29.98	29.66	29.97
2159	AMEX	GUNR	Tue, Sep 1, 2020	29.83	29.83	29.67	29.82
2158	AMEX	GUNR	Mon, Aug 31, 2020	30.00	30.00	29.72	29.72
2157	AMEX	GUNR	Fri, Aug 28, 2020	29.79	29.99	29.73	29.99
2156	AMEX	GUNR	Thu, Aug 27, 2020	29.98	29.99	29.46	29.62
2155	AMEX	GUNR	Wed, Aug 26, 2020	29.68	29.86	29.64	29.83
2154	AMEX	GUNR	Tue, Aug 25, 2020	29.95	29.95	29.53	29.74
2153	AMEX	GUNR	Mon, Aug 24, 2020	29.88	29.95	29.79	29.91
2152	AMEX	GUNR	Fri, Aug 21, 2020	29.55	29.55	29.39	29.51
2151	AMEX	GUNR	Thu, Aug 20, 2020	29.64	29.82	29.57	29.81
2150	AMEX	GUNR	Wed, Aug 19, 2020	30.38	30.42	29.95	29.98
2149	AMEX	GUNR	Tue, Aug 18, 2020	30.57	30.69	30.29	30.41
2148	AMEX	GUNR	Mon, Aug 17, 2020	30.43	30.48	30.34	30.47
2147	AMEX	GUNR	Fri, Aug 14, 2020	29.99	30.09	29.91	30.05
2146	AMEX	GUNR	Thu, Aug 13, 2020	30.16	30.28	30.00	30.09
2145	AMEX	GUNR	Wed, Aug 12, 2020	30.31	30.35	30.10	30.10
2144	AMEX	GUNR	Tue, Aug 11, 2020	30.20	30.37	29.74	29.77
2143	AMEX	GUNR	Mon, Aug 10, 2020	30.00	30.27	30.00	30.13
2142	AMEX	GUNR	Fri, Aug 7, 2020	29.80	29.85	29.56	29.83
2141	AMEX	GUNR	Thu, Aug 6, 2020	30.21	30.27	30.00	30.17
2140	AMEX	GUNR	Wed, Aug 5, 2020	30.34	30.58	30.26	30.26
2139	AMEX	GUNR	Tue, Aug 4, 2020	29.27	29.85	29.26	29.85
2138	AMEX	GUNR	Mon, Aug 3, 2020	29.23	29.31	29.10	29.29
2137	AMEX	GUNR	Fri, Jul 31, 2020	29.16	29.16	28.84	29.11
2136	AMEX	GUNR	Thu, Jul 30, 2020	29.27	29.29	28.91	29.23
2135	AMEX	GUNR	Wed, Jul 29, 2020	29.66	29.87	29.56	29.80
2134	AMEX	GUNR	Tue, Jul 28, 2020	29.59	29.66	29.44	29.48
2133	AMEX	GUNR	Mon, Jul 27, 2020	29.53	29.80	29.46	29.78
2132	AMEX	GUNR	Fri, Jul 24, 2020	29.15	29.33	29.09	29.22
2131	AMEX	GUNR	Thu, Jul 23, 2020	29.22	29.42	28.97	29.13
2130	AMEX	GUNR	Wed, Jul 22, 2020	29.19	29.31	29.09	29.29
2129	AMEX	GUNR	Tue, Jul 21, 2020	28.97	29.40	28.97	29.22
2128	AMEX	GUNR	Mon, Jul 20, 2020	28.77	28.91	28.72	28.81
2127	AMEX	GUNR	Fri, Jul 17, 2020	28.73	28.82	28.64	28.79
2126	AMEX	GUNR	Thu, Jul 16, 2020	28.55	28.74	28.43	28.56
2125	AMEX	GUNR	Wed, Jul 15, 2020	28.81	28.87	28.61	28.80
2124	AMEX	GUNR	Tue, Jul 14, 2020	27.70	28.48	27.70	28.45
2123	AMEX	GUNR	Mon, Jul 13, 2020	28.16	28.32	27.71	27.74
2122	AMEX	GUNR	Fri, Jul 10, 2020	27.62	27.88	27.48	27.87
2121	AMEX	GUNR	Thu, Jul 9, 2020	28.12	28.12	27.36	27.52
2120	AMEX	GUNR	Wed, Jul 8, 2020	28.02	28.22	27.85	28.05
2119	AMEX	GUNR	Tue, Jul 7, 2020	27.91	28.09	27.82	27.84
2118	AMEX	GUNR	Mon, Jul 6, 2020	28.17	28.30	27.96	28.08
2117	AMEX	GUNR	Thu, Jul 2, 2020	27.88	28.20	27.76	27.77
2116	AMEX	GUNR	Wed, Jul 1, 2020	27.65	27.76	27.40	27.59
2115	AMEX	GUNR	Tue, Jun 30, 2020	27.21	27.78	27.15	27.64
2114	AMEX	GUNR	Mon, Jun 29, 2020	27.34	27.47	27.17	27.43
2113	AMEX	GUNR	Fri, Jun 26, 2020	27.43	27.43	27.00	27.13
2112	AMEX	GUNR	Thu, Jun 25, 2020	27.23	27.60	27.14	27.58
2111	AMEX	GUNR	Wed, Jun 24, 2020	27.77	27.83	27.15	27.29
2110	AMEX	GUNR	Tue, Jun 23, 2020	28.31	28.36	28.08	28.11
2109	AMEX	GUNR	Mon, Jun 22, 2020	27.71	27.96	27.60	27.90
2108	AMEX	GUNR	Fri, Jun 19, 2020	28.07	28.07	27.52	27.58
2107	AMEX	GUNR	Thu, Jun 18, 2020	27.75	28.00	27.69	27.68
2106	AMEX	GUNR	Wed, Jun 17, 2020	28.34	28.37	27.97	28.00
2105	AMEX	GUNR	Tue, Jun 16, 2020	28.63	28.66	27.89	28.26
2104	AMEX	GUNR	Mon, Jun 15, 2020	27.09	28.02	26.88	27.88
2103	AMEX	GUNR	Fri, Jun 12, 2020	28.24	28.35	27.44	27.92
2102	AMEX	GUNR	Thu, Jun 11, 2020	28.24	28.42	27.20	27.28
2101	AMEX	GUNR	Wed, Jun 10, 2020	29.67	29.70	29.09	29.28
2100	AMEX	GUNR	Tue, Jun 9, 2020	29.56	29.83	29.42	29.68
2099	AMEX	GUNR	Mon, Jun 8, 2020	29.92	30.20	29.68	30.18
2098	AMEX	GUNR	Fri, Jun 5, 2020	29.26	29.68	29.26	29.48
2097	AMEX	GUNR	Thu, Jun 4, 2020	28.40	28.66	28.33	28.56
2096	AMEX	GUNR	Wed, Jun 3, 2020	28.41	28.69	28.41	28.57
2095	AMEX	GUNR	Tue, Jun 2, 2020	27.98	28.19	27.88	28.19
2094	AMEX	GUNR	Mon, Jun 1, 2020	27.14	27.68	27.09	27.67
2093	AMEX	GUNR	Fri, May 29, 2020	26.97	27.14	26.74	27.02
2092	AMEX	GUNR	Thu, May 28, 2020	27.27	27.41	26.95	26.99
2091	AMEX	GUNR	Wed, May 27, 2020	26.98	27.10	26.60	27.09
2090	AMEX	GUNR	Tue, May 26, 2020	26.96	27.05	26.73	26.75
2089	AMEX	GUNR	Fri, May 22, 2020	26.33	26.37	26.19	26.36
2088	AMEX	GUNR	Thu, May 21, 2020	26.81	26.88	26.35	26.51
2087	AMEX	GUNR	Wed, May 20, 2020	26.82	27.02	26.78	26.85
2086	AMEX	GUNR	Tue, May 19, 2020	26.61	26.72	26.35	26.35
2085	AMEX	GUNR	Mon, May 18, 2020	26.24	26.65	26.24	26.51
2084	AMEX	GUNR	Fri, May 15, 2020	25.20	25.45	25.06	25.28
2083	AMEX	GUNR	Thu, May 14, 2020	24.47	25.11	24.25	25.11
2082	AMEX	GUNR	Wed, May 13, 2020	25.41	25.41	24.71	24.86
2081	AMEX	GUNR	Tue, May 12, 2020	25.90	25.97	25.33	25.33
2080	AMEX	GUNR	Mon, May 11, 2020	25.89	25.91	25.60	25.72
2079	AMEX	GUNR	Fri, May 8, 2020	26.00	26.23	25.94	26.22
2078	AMEX	GUNR	Thu, May 7, 2020	25.46	25.80	25.46	25.59
2077	AMEX	GUNR	Wed, May 6, 2020	25.58	25.65	25.03	25.03
2076	AMEX	GUNR	Tue, May 5, 2020	25.68	25.91	25.46	25.58
2075	AMEX	GUNR	Mon, May 4, 2020	24.84	25.26	24.75	25.23
2074	AMEX	GUNR	Fri, May 1, 2020	25.15	25.28	24.88	25.00
2073	AMEX	GUNR	Thu, Apr 30, 2020	26.28	26.28	25.67	25.84
2072	AMEX	GUNR	Wed, Apr 29, 2020	26.21	26.73	26.19	26.62
2071	AMEX	GUNR	Tue, Apr 28, 2020	25.72	25.81	25.36	25.66
2070	AMEX	GUNR	Mon, Apr 27, 2020	25.04	25.43	24.83	25.32
2069	AMEX	GUNR	Fri, Apr 24, 2020	25.09	25.26	24.71	24.99
2068	AMEX	GUNR	Thu, Apr 23, 2020	24.79	25.37	24.79	24.85
2067	AMEX	GUNR	Wed, Apr 22, 2020	24.38	24.59	24.22	24.53
2066	AMEX	GUNR	Tue, Apr 21, 2020	23.59	23.99	23.50	23.69
2065	AMEX	GUNR	Mon, Apr 20, 2020	24.21	24.85	24.21	24.29
2064	AMEX	GUNR	Fri, Apr 17, 2020	24.49	24.92	24.40	24.87
2063	AMEX	GUNR	Thu, Apr 16, 2020	24.22	24.22	23.72	24.04
2062	AMEX	GUNR	Wed, Apr 15, 2020	24.23	24.29	23.91	24.15
2061	AMEX	GUNR	Tue, Apr 14, 2020	25.40	25.59	25.01	25.11
2060	AMEX	GUNR	Mon, Apr 13, 2020	25.10	25.22	24.65	25.03
2059	AMEX	GUNR	Thu, Apr 9, 2020	24.96	25.43	24.58	25.00
2058	AMEX	GUNR	Wed, Apr 8, 2020	23.98	24.52	23.79	24.41
2057	AMEX	GUNR	Tue, Apr 7, 2020	24.46	24.63	23.78	23.79
2056	AMEX	GUNR	Mon, Apr 6, 2020	23.22	23.65	23.11	23.61
2055	AMEX	GUNR	Fri, Apr 3, 2020	22.88	23.08	22.27	22.52
2054	AMEX	GUNR	Thu, Apr 2, 2020	22.47	23.50	22.37	23.00
2053	AMEX	GUNR	Wed, Apr 1, 2020	22.18	22.51	21.91	22.02
2052	AMEX	GUNR	Tue, Mar 31, 2020	22.57	23.02	22.30	22.53
2051	AMEX	GUNR	Mon, Mar 30, 2020	21.92	22.34	21.78	22.33
2050	AMEX	GUNR	Fri, Mar 27, 2020	22.01	22.10	21.58	21.69
2049	AMEX	GUNR	Thu, Mar 26, 2020	22.65	23.12	22.53	22.96
2048	AMEX	GUNR	Wed, Mar 25, 2020	21.86	22.92	21.47	22.22
2047	AMEX	GUNR	Tue, Mar 24, 2020	20.87	21.53	20.53	21.43
2046	AMEX	GUNR	Mon, Mar 23, 2020	19.31	19.56	18.85	19.16
2045	AMEX	GUNR	Fri, Mar 20, 2020	20.20	20.38	19.06	19.25
2044	AMEX	GUNR	Thu, Mar 19, 2020	19.24	20.33	18.70	19.74
2043	AMEX	GUNR	Wed, Mar 18, 2020	20.08	20.50	18.72	19.18
2042	AMEX	GUNR	Tue, Mar 17, 2020	20.59	21.64	20.43	21.33
2041	AMEX	GUNR	Mon, Mar 16, 2020	19.93	21.16	19.33	20.30
2040	AMEX	GUNR	Fri, Mar 13, 2020	22.76	22.87	20.99	22.24
2039	AMEX	GUNR	Thu, Mar 12, 2020	21.93	22.13	20.97	21.11
2038	AMEX	GUNR	Wed, Mar 11, 2020	24.84	24.98	23.77	24.03
2037	AMEX	GUNR	Tue, Mar 10, 2020	25.70	25.74	24.60	25.70
2036	AMEX	GUNR	Mon, Mar 9, 2020	24.73	25.40	23.07	24.40
2035	AMEX	GUNR	Fri, Mar 6, 2020	28.00	28.07	27.41	27.74
2034	AMEX	GUNR	Thu, Mar 5, 2020	28.77	28.93	28.42	28.59
2033	AMEX	GUNR	Wed, Mar 4, 2020	29.17	29.39	28.86	29.36
2032	AMEX	GUNR	Tue, Mar 3, 2020	28.91	29.27	28.30	28.54
2031	AMEX	GUNR	Mon, Mar 2, 2020	28.10	28.75	27.84	28.75
2030	AMEX	GUNR	Fri, Feb 28, 2020	27.25	27.91	26.99	27.80
2029	AMEX	GUNR	Thu, Feb 27, 2020	28.97	29.15	28.24	28.27
2028	AMEX	GUNR	Wed, Feb 26, 2020	29.82	30.05	29.46	29.46
2027	AMEX	GUNR	Tue, Feb 25, 2020	30.65	30.72	29.68	29.71
2026	AMEX	GUNR	Mon, Feb 24, 2020	30.79	30.82	30.58	30.58
2025	AMEX	GUNR	Fri, Feb 21, 2020	31.78	31.82	31.64	31.77
2024	AMEX	GUNR	Thu, Feb 20, 2020	31.85	32.03	31.74	31.84
2023	AMEX	GUNR	Wed, Feb 19, 2020	31.82	31.98	31.82	31.89
2022	AMEX	GUNR	Tue, Feb 18, 2020	31.56	31.68	31.52	31.66
2021	AMEX	GUNR	Fri, Feb 14, 2020	31.90	31.90	31.63	31.73
2020	AMEX	GUNR	Thu, Feb 13, 2020	31.91	31.98	31.81	31.84
2019	AMEX	GUNR	Wed, Feb 12, 2020	32.11	32.14	32.05	32.10
2018	AMEX	GUNR	Tue, Feb 11, 2020	31.76	31.97	31.75	31.76
2017	AMEX	GUNR	Mon, Feb 10, 2020	31.38	31.50	31.35	31.46
2016	AMEX	GUNR	Fri, Feb 7, 2020	31.69	31.69	31.43	31.44
2015	AMEX	GUNR	Thu, Feb 6, 2020	32.15	32.15	31.91	31.91
2014	AMEX	GUNR	Wed, Feb 5, 2020	31.85	32.12	31.85	32.11
2013	AMEX	GUNR	Tue, Feb 4, 2020	31.56	31.59	31.48	31.51
2012	AMEX	GUNR	Mon, Feb 3, 2020	31.14	31.27	31.04	31.12
2011	AMEX	GUNR	Fri, Jan 31, 2020	31.46	31.48	31.14	31.26
2010	AMEX	GUNR	Thu, Jan 30, 2020	31.55	31.87	31.52	31.86
2009	AMEX	GUNR	Wed, Jan 29, 2020	31.91	31.95	31.76	31.76
2008	AMEX	GUNR	Tue, Jan 28, 2020	31.73	31.88	31.71	31.87
2007	AMEX	GUNR	Mon, Jan 27, 2020	31.88	31.92	31.65	31.65
2006	AMEX	GUNR	Fri, Jan 24, 2020	32.78	32.78	32.43	32.55
2005	AMEX	GUNR	Thu, Jan 23, 2020	32.69	32.87	32.55	32.82
2004	AMEX	GUNR	Wed, Jan 22, 2020	33.21	33.21	33.03	33.09
2003	AMEX	GUNR	Tue, Jan 21, 2020	33.35	33.35	33.14	33.14
2002	AMEX	GUNR	Fri, Jan 17, 2020	33.57	33.58	33.42	33.50
2001	AMEX	GUNR	Thu, Jan 16, 2020	33.42	33.49	33.38	33.49
2000	AMEX	GUNR	Wed, Jan 15, 2020	33.29	33.40	33.27	33.31
1999	AMEX	GUNR	Tue, Jan 14, 2020	33.29	33.42	33.27	33.35
1998	AMEX	GUNR	Mon, Jan 13, 2020	33.21	33.40	33.17	33.39
1997	AMEX	GUNR	Fri, Jan 10, 2020	33.25	33.35	33.17	33.21
1996	AMEX	GUNR	Thu, Jan 9, 2020	33.25	33.25	33.10	33.25
1995	AMEX	GUNR	Wed, Jan 8, 2020	33.49	33.49	33.26	33.32
1994	AMEX	GUNR	Tue, Jan 7, 2020	33.40	33.49	33.34	33.46
1993	AMEX	GUNR	Mon, Jan 6, 2020	33.49	33.59	33.45	33.58
1992	AMEX	GUNR	Fri, Jan 3, 2020	33.51	33.61	33.40	33.42
1991	AMEX	GUNR	Thu, Jan 2, 2020	33.68	33.76	33.53	33.67
1990	AMEX	GUNR	Tue, Dec 31, 2019	33.32	33.53	33.31	33.53
1989	AMEX	GUNR	Mon, Dec 30, 2019	33.47	33.52	33.34	33.34
1988	AMEX	GUNR	Fri, Dec 27, 2019	33.56	33.57	33.40	33.42
1987	AMEX	GUNR	Thu, Dec 26, 2019	33.29	33.48	33.29	33.42
1986	AMEX	GUNR	Tue, Dec 24, 2019	33.17	33.32	33.17	33.25
1985	AMEX	GUNR	Mon, Dec 23, 2019	32.98	33.16	32.96	33.16
1984	AMEX	GUNR	Fri, Dec 20, 2019	32.97	33.06	32.95	32.98
1983	AMEX	GUNR	Thu, Dec 19, 2019	33.11	33.15	33.05	32.86
1982	AMEX	GUNR	Wed, Dec 18, 2019	33.02	33.08	32.97	33.05
1981	AMEX	GUNR	Tue, Dec 17, 2019	33.02	33.11	33.01	33.01
1980	AMEX	GUNR	Mon, Dec 16, 2019	33.02	33.17	33.02	33.06
1979	AMEX	GUNR	Fri, Dec 13, 2019	32.73	32.98	32.67	32.72
1978	AMEX	GUNR	Thu, Dec 12, 2019	32.42	32.71	32.39	32.64
1977	AMEX	GUNR	Wed, Dec 11, 2019	32.19	32.41	32.16	32.38
1976	AMEX	GUNR	Tue, Dec 10, 2019	32.12	32.14	32.04	32.07
1975	AMEX	GUNR	Mon, Dec 9, 2019	32.12	32.22	32.06	32.06
1974	AMEX	GUNR	Fri, Dec 6, 2019	31.94	32.20	31.94	32.08
1973	AMEX	GUNR	Thu, Dec 5, 2019	31.82	31.90	31.75	31.83
1972	AMEX	GUNR	Wed, Dec 4, 2019	31.77	31.94	31.77	31.82
1971	AMEX	GUNR	Tue, Dec 3, 2019	31.60	31.66	31.52	31.66
1970	AMEX	GUNR	Mon, Dec 2, 2019	31.93	31.97	31.82	31.89
1969	AMEX	GUNR	Fri, Nov 29, 2019	31.85	31.93	31.84	31.85
1968	AMEX	GUNR	Wed, Nov 27, 2019	31.97	32.04	31.90	32.02
1967	AMEX	GUNR	Tue, Nov 26, 2019	31.97	32.01	31.91	31.99
1966	AMEX	GUNR	Mon, Nov 25, 2019	31.92	32.06	31.92	32.02
1965	AMEX	GUNR	Fri, Nov 22, 2019	31.99	32.03	31.87	31.91
1964	AMEX	GUNR	Thu, Nov 21, 2019	31.82	31.93	31.74	31.87
1963	AMEX	GUNR	Wed, Nov 20, 2019	31.91	32.03	31.79	31.87
1962	AMEX	GUNR	Tue, Nov 19, 2019	32.06	32.10	31.94	31.95
1961	AMEX	GUNR	Mon, Nov 18, 2019	32.03	32.04	31.95	32.02
1960	AMEX	GUNR	Fri, Nov 15, 2019	32.03	32.19	32.02	32.13
1959	AMEX	GUNR	Thu, Nov 14, 2019	31.93	32.02	31.80	31.92
1958	AMEX	GUNR	Wed, Nov 13, 2019	31.92	32.00	31.88	31.90
1957	AMEX	GUNR	Tue, Nov 12, 2019	32.01	32.14	31.98	32.03
1956	AMEX	GUNR	Mon, Nov 11, 2019	31.86	32.04	31.85	32.00
1955	AMEX	GUNR	Fri, Nov 8, 2019	32.15	32.18	32.00	32.18
1954	AMEX	GUNR	Thu, Nov 7, 2019	32.40	32.49	32.31	32.40
1953	AMEX	GUNR	Wed, Nov 6, 2019	32.33	32.41	32.16	32.16
1952	AMEX	GUNR	Tue, Nov 5, 2019	32.29	32.45	32.29	32.42
1951	AMEX	GUNR	Mon, Nov 4, 2019	32.12	32.33	32.12	32.24
1950	AMEX	GUNR	Fri, Nov 1, 2019	31.54	31.86	31.54	31.84
1949	AMEX	GUNR	Thu, Oct 31, 2019	31.39	31.39	31.19	31.39
1948	AMEX	GUNR	Wed, Oct 30, 2019	31.48	31.50	31.24	31.47
1947	AMEX	GUNR	Tue, Oct 29, 2019	31.38	31.65	31.38	31.58
1946	AMEX	GUNR	Mon, Oct 28, 2019	31.63	31.82	31.55	31.55
1945	AMEX	GUNR	Fri, Oct 25, 2019	31.35	31.56	31.35	31.53
1944	AMEX	GUNR	Thu, Oct 24, 2019	31.47	31.47	31.25	31.26
1943	AMEX	GUNR	Wed, Oct 23, 2019	31.14	31.29	31.14	31.26
1942	AMEX	GUNR	Tue, Oct 22, 2019	31.10	31.29	31.07	31.14
1941	AMEX	GUNR	Mon, Oct 21, 2019	31.02	31.16	30.99	31.05
1940	AMEX	GUNR	Fri, Oct 18, 2019	30.81	30.96	30.75	30.84
1939	AMEX	GUNR	Thu, Oct 17, 2019	30.89	30.96	30.82	30.83
1938	AMEX	GUNR	Wed, Oct 16, 2019	30.80	30.93	30.77	30.77
1937	AMEX	GUNR	Tue, Oct 15, 2019	30.83	31.04	30.80	30.94
1936	AMEX	GUNR	Mon, Oct 14, 2019	30.86	30.96	30.85	30.89
1935	AMEX	GUNR	Fri, Oct 11, 2019	31.01	31.23	31.01	31.11
1934	AMEX	GUNR	Thu, Oct 10, 2019	30.36	30.67	30.36	30.65
1933	AMEX	GUNR	Wed, Oct 9, 2019	30.25	30.35	30.16	30.27
1932	AMEX	GUNR	Tue, Oct 8, 2019	30.21	30.25	30.05	30.06
1931	AMEX	GUNR	Mon, Oct 7, 2019	30.40	30.56	30.30	30.31
1930	AMEX	GUNR	Fri, Oct 4, 2019	30.21	30.47	30.20	30.45
1929	AMEX	GUNR	Thu, Oct 3, 2019	30.00	30.28	29.90	30.26
1928	AMEX	GUNR	Wed, Oct 2, 2019	30.41	30.42	30.06	30.19
1927	AMEX	GUNR	Tue, Oct 1, 2019	31.09	31.14	30.72	30.73
1926	AMEX	GUNR	Mon, Sep 30, 2019	31.11	31.17	31.07	31.15
1925	AMEX	GUNR	Fri, Sep 27, 2019	31.20	31.31	31.09	31.22
1924	AMEX	GUNR	Thu, Sep 26, 2019	31.37	31.38	31.19	31.21
1923	AMEX	GUNR	Wed, Sep 25, 2019	31.28	31.37	31.20	31.29
1922	AMEX	GUNR	Tue, Sep 24, 2019	31.69	31.69	31.34	31.47
1921	AMEX	GUNR	Mon, Sep 23, 2019	31.60	31.80	31.60	31.72
1920	AMEX	GUNR	Fri, Sep 20, 2019	31.83	31.95	31.75	31.78
1919	AMEX	GUNR	Thu, Sep 19, 2019	32.25	32.31	32.12	31.84
1918	AMEX	GUNR	Wed, Sep 18, 2019	32.31	32.34	32.03	32.20
1917	AMEX	GUNR	Tue, Sep 17, 2019	32.41	32.49	32.22	32.42
1916	AMEX	GUNR	Mon, Sep 16, 2019	32.49	32.58	32.34	32.51
1915	AMEX	GUNR	Fri, Sep 13, 2019	32.12	32.22	32.10	32.13
1914	AMEX	GUNR	Thu, Sep 12, 2019	31.88	32.01	31.74	31.91
1913	AMEX	GUNR	Wed, Sep 11, 2019	31.81	31.91	31.74	31.87
1912	AMEX	GUNR	Tue, Sep 10, 2019	31.43	31.74	31.43	31.62
1911	AMEX	GUNR	Mon, Sep 9, 2019	31.36	31.41	31.31	31.38
1910	AMEX	GUNR	Fri, Sep 6, 2019	31.28	31.39	31.27	31.28
1909	AMEX	GUNR	Thu, Sep 5, 2019	31.30	31.40	31.23	31.23
1908	AMEX	GUNR	Wed, Sep 4, 2019	30.95	31.13	30.95	31.09
1907	AMEX	GUNR	Tue, Sep 3, 2019	30.55	30.69	30.48	30.65
1906	AMEX	GUNR	Fri, Aug 30, 2019	30.76	30.88	30.71	30.79
1905	AMEX	GUNR	Thu, Aug 29, 2019	30.50	30.64	30.49	30.53
1904	AMEX	GUNR	Wed, Aug 28, 2019	30.02	30.32	30.02	30.24
1903	AMEX	GUNR	Tue, Aug 27, 2019	30.13	30.22	29.98	30.03
1902	AMEX	GUNR	Mon, Aug 26, 2019	30.09	30.13	29.96	30.05
1901	AMEX	GUNR	Fri, Aug 23, 2019	30.25	30.49	29.80	29.81
1900	AMEX	GUNR	Thu, Aug 22, 2019	30.51	30.61	30.36	30.36
1899	AMEX	GUNR	Wed, Aug 21, 2019	30.53	30.57	30.41	30.49
1898	AMEX	GUNR	Tue, Aug 20, 2019	30.45	30.47	30.32	30.39
1897	AMEX	GUNR	Mon, Aug 19, 2019	30.48	30.57	30.46	30.51
1896	AMEX	GUNR	Fri, Aug 16, 2019	30.09	30.30	30.07	30.30
1895	AMEX	GUNR	Thu, Aug 15, 2019	29.98	30.08	29.82	30.01
1894	AMEX	GUNR	Wed, Aug 14, 2019	30.42	30.44	29.98	29.98
1893	AMEX	GUNR	Tue, Aug 13, 2019	30.63	31.11	30.62	31.00
1892	AMEX	GUNR	Mon, Aug 12, 2019	30.96	30.96	30.62	30.62
1891	AMEX	GUNR	Fri, Aug 9, 2019	31.29	31.32	31.02	31.14
1890	AMEX	GUNR	Thu, Aug 8, 2019	30.95	31.48	30.95	31.47
1889	AMEX	GUNR	Wed, Aug 7, 2019	30.48	30.83	30.39	30.77
1888	AMEX	GUNR	Tue, Aug 6, 2019	30.81	30.94	30.49	30.81
1887	AMEX	GUNR	Mon, Aug 5, 2019	30.93	30.96	30.52	30.74
1886	AMEX	GUNR	Fri, Aug 2, 2019	31.64	31.66	31.25	31.41
1885	AMEX	GUNR	Thu, Aug 1, 2019	31.94	32.26	31.73	31.84
1884	AMEX	GUNR	Wed, Jul 31, 2019	32.63	32.73	32.11	32.38
1883	AMEX	GUNR	Tue, Jul 30, 2019	32.37	32.71	32.36	32.65
1882	AMEX	GUNR	Mon, Jul 29, 2019	32.58	32.58	32.44	32.51
1881	AMEX	GUNR	Fri, Jul 26, 2019	32.59	32.62	32.49	32.56
1880	AMEX	GUNR	Thu, Jul 25, 2019	32.93	32.93	32.55	32.64
1879	AMEX	GUNR	Wed, Jul 24, 2019	32.90	33.05	32.90	33.05
1878	AMEX	GUNR	Tue, Jul 23, 2019	33.12	33.19	33.04	33.11
1877	AMEX	GUNR	Mon, Jul 22, 2019	33.00	33.07	32.90	32.98
1876	AMEX	GUNR	Fri, Jul 19, 2019	32.90	33.05	32.89	32.95
1875	AMEX	GUNR	Thu, Jul 18, 2019	32.61	32.91	32.59	32.86
1874	AMEX	GUNR	Wed, Jul 17, 2019	32.71	32.80	32.64	32.68
1873	AMEX	GUNR	Tue, Jul 16, 2019	32.80	32.96	32.69	32.69
1872	AMEX	GUNR	Mon, Jul 15, 2019	33.02	33.07	32.92	32.95
1871	AMEX	GUNR	Fri, Jul 12, 2019	32.82	32.95	32.82	32.90
1870	AMEX	GUNR	Thu, Jul 11, 2019	32.92	32.92	32.70	32.85
1869	AMEX	GUNR	Wed, Jul 10, 2019	32.88	32.99	32.82	32.90
1868	AMEX	GUNR	Tue, Jul 9, 2019	32.62	32.70	32.52	32.70
1867	AMEX	GUNR	Mon, Jul 8, 2019	32.90	32.96	32.81	32.81
1866	AMEX	GUNR	Fri, Jul 5, 2019	32.73	32.90	32.58	32.85
1865	AMEX	GUNR	Wed, Jul 3, 2019	33.10	33.14	33.03	33.14
1864	AMEX	GUNR	Tue, Jul 2, 2019	33.14	33.15	32.99	33.04
1863	AMEX	GUNR	Mon, Jul 1, 2019	33.27	33.29	33.01	33.04
1862	AMEX	GUNR	Fri, Jun 28, 2019	32.90	33.02	32.90	33.01
1861	AMEX	GUNR	Thu, Jun 27, 2019	32.98	33.00	32.78	32.81
1860	AMEX	GUNR	Wed, Jun 26, 2019	32.89	33.05	32.87	32.94
1859	AMEX	GUNR	Tue, Jun 25, 2019	33.01	33.06	32.77	32.80
1858	AMEX	GUNR	Mon, Jun 24, 2019	32.90	32.99	32.86	32.89
1857	AMEX	GUNR	Fri, Jun 21, 2019	32.82	32.92	32.82	32.86
1856	AMEX	GUNR	Thu, Jun 20, 2019	33.09	33.16	33.02	32.78
1855	AMEX	GUNR	Wed, Jun 19, 2019	32.64	32.78	32.54	32.68
1854	AMEX	GUNR	Tue, Jun 18, 2019	32.48	32.74	32.48	32.72
1853	AMEX	GUNR	Mon, Jun 17, 2019	32.24	32.28	32.15	32.18
1852	AMEX	GUNR	Fri, Jun 14, 2019	32.34	32.35	32.24	32.28
1851	AMEX	GUNR	Thu, Jun 13, 2019	32.32	32.46	32.31	32.38
1850	AMEX	GUNR	Wed, Jun 12, 2019	32.14	32.30	32.12	32.13
1849	AMEX	GUNR	Tue, Jun 11, 2019	32.25	32.36	32.22	32.23
1848	AMEX	GUNR	Mon, Jun 10, 2019	31.85	31.99	31.85	31.88
1847	AMEX	GUNR	Fri, Jun 7, 2019	31.81	32.01	31.80	31.84
1846	AMEX	GUNR	Thu, Jun 6, 2019	31.51	31.72	31.45	31.66
1845	AMEX	GUNR	Wed, Jun 5, 2019	31.62	31.63	31.27	31.40
1844	AMEX	GUNR	Tue, Jun 4, 2019	31.26	31.57	31.21	31.52
1843	AMEX	GUNR	Mon, Jun 3, 2019	30.80	31.20	30.80	31.13
1842	AMEX	GUNR	Fri, May 31, 2019	30.48	30.79	30.48	30.71
1841	AMEX	GUNR	Thu, May 30, 2019	30.83	30.94	30.76	30.80
1840	AMEX	GUNR	Wed, May 29, 2019	30.78	30.89	30.67	30.89
1839	AMEX	GUNR	Tue, May 28, 2019	31.26	31.33	31.00	31.00
1838	AMEX	GUNR	Fri, May 24, 2019	31.24	31.24	31.01	31.15
1837	AMEX	GUNR	Thu, May 23, 2019	31.01	31.01	30.80	30.91
1836	AMEX	GUNR	Wed, May 22, 2019	31.54	31.58	31.36	31.36
1835	AMEX	GUNR	Tue, May 21, 2019	31.52	31.70	31.46	31.64
1834	AMEX	GUNR	Mon, May 20, 2019	31.51	31.67	31.45	31.45
1833	AMEX	GUNR	Fri, May 17, 2019	31.56	31.77	31.55	31.60
1832	AMEX	GUNR	Thu, May 16, 2019	31.77	31.93	31.75	31.77
1831	AMEX	GUNR	Wed, May 15, 2019	31.44	31.73	31.39	31.65
1830	AMEX	GUNR	Tue, May 14, 2019	31.54	31.73	31.54	31.56
1829	AMEX	GUNR	Mon, May 13, 2019	31.52	31.57	31.21	31.27
1828	AMEX	GUNR	Fri, May 10, 2019	31.67	32.06	31.49	31.94
1827	AMEX	GUNR	Thu, May 9, 2019	31.55	31.79	31.42	31.70
1826	AMEX	GUNR	Wed, May 8, 2019	31.80	31.97	31.78	31.84
1825	AMEX	GUNR	Tue, May 7, 2019	31.98	32.00	31.70	31.85
1824	AMEX	GUNR	Mon, May 6, 2019	31.89	32.30	31.87	32.26
1823	AMEX	GUNR	Fri, May 3, 2019	32.30	32.59	32.30	32.59
1822	AMEX	GUNR	Thu, May 2, 2019	32.26	32.35	32.07	32.10
1821	AMEX	GUNR	Wed, May 1, 2019	32.82	32.85	32.41	32.43
1820	AMEX	GUNR	Tue, Apr 30, 2019	32.79	32.90	32.69	32.87
1819	AMEX	GUNR	Mon, Apr 29, 2019	32.82	32.86	32.73	32.79
1818	AMEX	GUNR	Fri, Apr 26, 2019	32.85	32.85	32.69	32.79
1817	AMEX	GUNR	Thu, Apr 25, 2019	32.86	32.93	32.80	32.87
1816	AMEX	GUNR	Wed, Apr 24, 2019	33.26	33.26	32.98	32.98
1815	AMEX	GUNR	Tue, Apr 23, 2019	33.41	33.53	33.36	33.51
1814	AMEX	GUNR	Mon, Apr 22, 2019	33.40	33.49	33.39	33.48
1813	AMEX	GUNR	Thu, Apr 18, 2019	33.37	33.45	33.28	33.37
1812	AMEX	GUNR	Wed, Apr 17, 2019	33.55	33.61	33.42	33.44
1811	AMEX	GUNR	Tue, Apr 16, 2019	33.41	33.51	33.41	33.49
1810	AMEX	GUNR	Mon, Apr 15, 2019	33.47	33.50	33.37	33.48
1809	AMEX	GUNR	Fri, Apr 12, 2019	33.61	33.61	33.45	33.47
1808	AMEX	GUNR	Thu, Apr 11, 2019	33.38	33.44	33.23	33.31
1807	AMEX	GUNR	Wed, Apr 10, 2019	33.52	33.67	33.52	33.57
1806	AMEX	GUNR	Tue, Apr 9, 2019	33.63	33.63	33.44	33.45
1805	AMEX	GUNR	Mon, Apr 8, 2019	33.66	33.78	33.63	33.78
1804	AMEX	GUNR	Fri, Apr 5, 2019	33.40	33.58	33.39	33.54
1803	AMEX	GUNR	Thu, Apr 4, 2019	33.11	33.41	33.07	33.39
1802	AMEX	GUNR	Wed, Apr 3, 2019	33.41	33.48	33.19	33.28
1801	AMEX	GUNR	Tue, Apr 2, 2019	33.18	33.24	33.04	33.14
1800	AMEX	GUNR	Mon, Apr 1, 2019	33.09	33.22	33.09	33.18
1799	AMEX	GUNR	Fri, Mar 29, 2019	32.81	32.87	32.66	32.75
1798	AMEX	GUNR	Thu, Mar 28, 2019	32.46	32.60	32.38	32.56
1797	AMEX	GUNR	Wed, Mar 27, 2019	32.56	32.66	32.31	32.53
1796	AMEX	GUNR	Tue, Mar 26, 2019	32.53	32.72	32.53	32.68
1795	AMEX	GUNR	Mon, Mar 25, 2019	32.27	32.50	32.26	32.41
1794	AMEX	GUNR	Fri, Mar 22, 2019	32.80	32.81	32.29	32.33
1793	AMEX	GUNR	Thu, Mar 21, 2019	32.90	33.11	32.86	33.07
1792	AMEX	GUNR	Wed, Mar 20, 2019	32.70	33.10	32.57	32.90
1791	AMEX	GUNR	Tue, Mar 19, 2019	33.03	33.10	32.80	32.86
1790	AMEX	GUNR	Mon, Mar 18, 2019	32.68	32.83	32.68	32.80
1789	AMEX	GUNR	Fri, Mar 15, 2019	32.48	32.69	32.48	32.56
1788	AMEX	GUNR	Thu, Mar 14, 2019	32.88	32.89	32.76	32.47
1787	AMEX	GUNR	Wed, Mar 13, 2019	32.72	32.94	32.71	32.93
1786	AMEX	GUNR	Tue, Mar 12, 2019	32.46	32.62	32.46	32.50
1785	AMEX	GUNR	Mon, Mar 11, 2019	32.13	32.44	32.13	32.44
1784	AMEX	GUNR	Fri, Mar 8, 2019	31.85	32.03	31.78	31.99
1783	AMEX	GUNR	Thu, Mar 7, 2019	32.44	32.44	32.12	32.19
1782	AMEX	GUNR	Wed, Mar 6, 2019	32.69	32.70	32.46	32.48
1781	AMEX	GUNR	Tue, Mar 5, 2019	32.61	32.73	32.58	32.68
1780	AMEX	GUNR	Mon, Mar 4, 2019	32.71	32.73	32.39	32.66
1779	AMEX	GUNR	Fri, Mar 1, 2019	32.66	32.75	32.51	32.63
1778	AMEX	GUNR	Thu, Feb 28, 2019	32.77	32.77	32.53	32.57
1777	AMEX	GUNR	Wed, Feb 27, 2019	32.94	33.04	32.84	32.94
1776	AMEX	GUNR	Tue, Feb 26, 2019	32.93	33.04	32.81	32.96
1775	AMEX	GUNR	Mon, Feb 25, 2019	32.93	33.02	32.90	32.90
1774	AMEX	GUNR	Fri, Feb 22, 2019	32.89	32.95	32.82	32.90
1773	AMEX	GUNR	Thu, Feb 21, 2019	32.73	32.75	32.53	32.67
1772	AMEX	GUNR	Wed, Feb 20, 2019	32.61	33.04	32.60	32.89
1771	AMEX	GUNR	Tue, Feb 19, 2019	32.21	32.63	32.21	32.54
1770	AMEX	GUNR	Fri, Feb 15, 2019	32.19	32.28	32.11	32.27
1769	AMEX	GUNR	Thu, Feb 14, 2019	31.78	32.01	31.69	31.87
1768	AMEX	GUNR	Wed, Feb 13, 2019	31.84	32.07	31.83	31.87
1767	AMEX	GUNR	Tue, Feb 12, 2019	31.57	31.80	31.55	31.72
1766	AMEX	GUNR	Mon, Feb 11, 2019	31.38	31.44	31.32	31.40
1765	AMEX	GUNR	Fri, Feb 8, 2019	31.46	31.54	31.24	31.51
1764	AMEX	GUNR	Thu, Feb 7, 2019	31.81	31.86	31.48	31.66
1763	AMEX	GUNR	Wed, Feb 6, 2019	32.17	32.20	32.00	32.00
1762	AMEX	GUNR	Tue, Feb 5, 2019	32.22	32.28	32.11	32.24
1761	AMEX	GUNR	Mon, Feb 4, 2019	32.03	32.20	31.90	32.17
1760	AMEX	GUNR	Fri, Feb 1, 2019	32.20	32.26	32.05	32.24
1759	AMEX	GUNR	Thu, Jan 31, 2019	31.91	32.16	31.91	32.11
1758	AMEX	GUNR	Wed, Jan 30, 2019	31.58	31.99	31.52	31.85
1757	AMEX	GUNR	Tue, Jan 29, 2019	31.26	31.42	31.26	31.31
1756	AMEX	GUNR	Mon, Jan 28, 2019	30.99	31.09	30.85	31.09
1755	AMEX	GUNR	Fri, Jan 25, 2019	31.31	31.54	31.31	31.36
1754	AMEX	GUNR	Thu, Jan 24, 2019	30.82	31.12	30.81	30.97
1753	AMEX	GUNR	Wed, Jan 23, 2019	31.01	31.07	30.73	30.92
1752	AMEX	GUNR	Tue, Jan 22, 2019	31.20	31.20	30.81	30.92
1751	AMEX	GUNR	Fri, Jan 18, 2019	31.49	31.56	31.34	31.51
1750	AMEX	GUNR	Thu, Jan 17, 2019	30.72	31.30	30.72	31.22
1749	AMEX	GUNR	Wed, Jan 16, 2019	30.77	30.97	30.77	30.86
1748	AMEX	GUNR	Tue, Jan 15, 2019	30.81	30.97	30.69	30.87
1747	AMEX	GUNR	Mon, Jan 14, 2019	30.62	30.85	30.62	30.72
1746	AMEX	GUNR	Fri, Jan 11, 2019	30.81	30.96	30.72	30.90
1745	AMEX	GUNR	Thu, Jan 10, 2019	30.72	31.04	30.65	31.00
1744	AMEX	GUNR	Wed, Jan 9, 2019	30.77	31.01	30.73	30.90
1743	AMEX	GUNR	Tue, Jan 8, 2019	30.44	30.56	30.34	30.50
1742	AMEX	GUNR	Mon, Jan 7, 2019	30.13	30.48	30.04	30.30
1741	AMEX	GUNR	Fri, Jan 4, 2019	29.54	30.12	29.53	30.06
1740	AMEX	GUNR	Thu, Jan 3, 2019	29.25	29.30	28.87	29.00
1739	AMEX	GUNR	Wed, Jan 2, 2019	28.77	29.40	28.67	29.33
1738	AMEX	GUNR	Mon, Dec 31, 2018	29.29	29.34	29.12	29.28
1737	AMEX	GUNR	Fri, Dec 28, 2018	29.37	29.43	29.07	29.13
1736	AMEX	GUNR	Thu, Dec 27, 2018	28.61	29.21	28.50	29.18
1735	AMEX	GUNR	Wed, Dec 26, 2018	28.28	29.13	28.03	29.11
1734	AMEX	GUNR	Mon, Dec 24, 2018	28.58	28.68	28.13	28.13
1733	AMEX	GUNR	Fri, Dec 21, 2018	28.91	29.19	28.54	28.61
1732	AMEX	GUNR	Thu, Dec 20, 2018	29.34	29.54	28.93	28.88
1731	AMEX	GUNR	Wed, Dec 19, 2018	29.89	30.19	29.25	29.33
1730	AMEX	GUNR	Tue, Dec 18, 2018	29.96	30.04	29.64	29.71
1729	AMEX	GUNR	Mon, Dec 17, 2018	30.26	30.31	29.71	29.85
1728	AMEX	GUNR	Fri, Dec 14, 2018	30.29	30.36	30.04	30.11
1727	AMEX	GUNR	Thu, Dec 13, 2018	30.63	30.70	30.45	30.55
1726	AMEX	GUNR	Wed, Dec 12, 2018	30.61	30.81	30.45	30.45
1725	AMEX	GUNR	Tue, Dec 11, 2018	30.50	30.61	29.98	30.17
1724	AMEX	GUNR	Mon, Dec 10, 2018	30.23	30.33	29.76	30.09
1723	AMEX	GUNR	Fri, Dec 7, 2018	30.78	31.14	30.32	30.40
1722	AMEX	GUNR	Thu, Dec 6, 2018	30.40	30.66	30.03	30.63
1721	AMEX	GUNR	Tue, Dec 4, 2018	31.57	31.73	30.97	31.00
1720	AMEX	GUNR	Mon, Dec 3, 2018	31.67	31.80	31.40	31.65
1719	AMEX	GUNR	Fri, Nov 30, 2018	30.78	30.92	30.69	30.88
1718	AMEX	GUNR	Thu, Nov 29, 2018	31.03	31.22	30.90	31.03
1717	AMEX	GUNR	Wed, Nov 28, 2018	30.52	31.02	30.34	31.00
1716	AMEX	GUNR	Tue, Nov 27, 2018	30.43	30.51	30.28	30.44
1715	AMEX	GUNR	Mon, Nov 26, 2018	30.55	30.77	30.55	30.64
1714	AMEX	GUNR	Fri, Nov 23, 2018	30.63	30.65	30.39	30.48
1713	AMEX	GUNR	Wed, Nov 21, 2018	31.06	31.45	31.06	31.28
1712	AMEX	GUNR	Tue, Nov 20, 2018	31.23	31.23	30.70	30.79
1711	AMEX	GUNR	Mon, Nov 19, 2018	31.78	31.81	31.50	31.61
1710	AMEX	GUNR	Fri, Nov 16, 2018	31.59	31.93	31.58	31.86
1709	AMEX	GUNR	Thu, Nov 15, 2018	31.08	31.67	31.08	31.58
1708	AMEX	GUNR	Wed, Nov 14, 2018	31.47	31.48	30.98	31.18
1707	AMEX	GUNR	Tue, Nov 13, 2018	31.62	31.74	31.27	31.34
1706	AMEX	GUNR	Mon, Nov 12, 2018	32.08	32.17	31.64	31.64
1705	AMEX	GUNR	Fri, Nov 9, 2018	32.16	32.20	31.92	32.11
1704	AMEX	GUNR	Thu, Nov 8, 2018	32.81	32.90	32.43	32.52
1703	AMEX	GUNR	Wed, Nov 7, 2018	32.81	32.90	32.65	32.90
1702	AMEX	GUNR	Tue, Nov 6, 2018	32.35	32.52	32.35	32.48
1701	AMEX	GUNR	Mon, Nov 5, 2018	32.35	32.45	32.17	32.30
1700	AMEX	GUNR	Fri, Nov 2, 2018	32.49	32.55	31.93	32.18
1699	AMEX	GUNR	Thu, Nov 1, 2018	31.80	32.28	31.80	32.24
1698	AMEX	GUNR	Wed, Oct 31, 2018	31.49	31.68	31.43	31.48
1697	AMEX	GUNR	Tue, Oct 30, 2018	30.82	31.26	30.80	31.23
1696	AMEX	GUNR	Mon, Oct 29, 2018	31.32	31.37	30.47	30.72
1695	AMEX	GUNR	Fri, Oct 26, 2018	30.70	31.21	30.55	30.98
1694	AMEX	GUNR	Thu, Oct 25, 2018	31.10	31.28	30.97	31.11
1693	AMEX	GUNR	Wed, Oct 24, 2018	31.83	31.83	30.83	30.84
1692	AMEX	GUNR	Tue, Oct 23, 2018	31.90	32.04	31.50	31.89
1691	AMEX	GUNR	Mon, Oct 22, 2018	32.65	32.66	32.33	32.45
1690	AMEX	GUNR	Fri, Oct 19, 2018	32.60	32.84	32.54	32.58
1689	AMEX	GUNR	Thu, Oct 18, 2018	32.70	32.85	32.36	32.45
1688	AMEX	GUNR	Wed, Oct 17, 2018	33.05	33.05	32.76	32.96
1687	AMEX	GUNR	Tue, Oct 16, 2018	32.99	33.17	32.90	33.13
1686	AMEX	GUNR	Mon, Oct 15, 2018	32.80	32.95	32.73	32.76
1685	AMEX	GUNR	Fri, Oct 12, 2018	32.94	32.94	32.41	32.71
1684	AMEX	GUNR	Thu, Oct 11, 2018	32.72	32.88	32.35	32.52
1683	AMEX	GUNR	Wed, Oct 10, 2018	33.71	33.71	32.84	32.84
1682	AMEX	GUNR	Tue, Oct 9, 2018	33.63	33.90	33.55	33.79
1681	AMEX	GUNR	Mon, Oct 8, 2018	33.50	33.78	33.45	33.75
1680	AMEX	GUNR	Fri, Oct 5, 2018	33.80	33.86	33.54	33.71
1679	AMEX	GUNR	Thu, Oct 4, 2018	34.07	34.11	33.76	33.93
1678	AMEX	GUNR	Wed, Oct 3, 2018	34.29	34.33	34.08	34.14
1677	AMEX	GUNR	Tue, Oct 2, 2018	34.00	34.26	34.00	34.18
1676	AMEX	GUNR	Mon, Oct 1, 2018	33.92	34.07	33.88	34.03
1675	AMEX	GUNR	Fri, Sep 28, 2018	33.76	33.99	33.76	33.84
1674	AMEX	GUNR	Thu, Sep 27, 2018	33.83	33.95	33.76	33.84
1673	AMEX	GUNR	Wed, Sep 26, 2018	33.98	34.13	33.83	33.86
1672	AMEX	GUNR	Tue, Sep 25, 2018	34.06	34.19	34.03	34.04
1671	AMEX	GUNR	Mon, Sep 24, 2018	33.91	34.02	33.75	33.77
1670	AMEX	GUNR	Fri, Sep 21, 2018	34.03	34.14	34.01	33.77
1669	AMEX	GUNR	Thu, Sep 20, 2018	34.04	34.09	33.86	33.97
1668	AMEX	GUNR	Wed, Sep 19, 2018	33.50	33.76	33.50	33.68
1667	AMEX	GUNR	Tue, Sep 18, 2018	33.26	33.45	33.26	33.41
1666	AMEX	GUNR	Mon, Sep 17, 2018	33.02	33.24	33.02	33.07
1665	AMEX	GUNR	Fri, Sep 14, 2018	32.89	33.04	32.83	32.92
1664	AMEX	GUNR	Thu, Sep 13, 2018	32.88	32.98	32.71	32.82
1663	AMEX	GUNR	Wed, Sep 12, 2018	32.46	32.75	32.46	32.66
1662	AMEX	GUNR	Tue, Sep 11, 2018	32.05	32.37	32.00	32.37
1661	AMEX	GUNR	Mon, Sep 10, 2018	32.30	32.41	32.18	32.18
1660	AMEX	GUNR	Fri, Sep 7, 2018	32.09	32.25	32.04	32.16
1659	AMEX	GUNR	Thu, Sep 6, 2018	32.54	32.68	32.22	32.35
1658	AMEX	GUNR	Wed, Sep 5, 2018	32.64	32.64	32.40	32.60
1657	AMEX	GUNR	Tue, Sep 4, 2018	32.83	32.83	32.64	32.70
1656	AMEX	GUNR	Fri, Aug 31, 2018	33.17	33.34	33.05	33.13
1655	AMEX	GUNR	Thu, Aug 30, 2018	33.44	33.49	33.25	33.31
1654	AMEX	GUNR	Wed, Aug 29, 2018	33.46	33.73	33.45	33.68
1653	AMEX	GUNR	Tue, Aug 28, 2018	33.58	33.70	33.40	33.40
1652	AMEX	GUNR	Mon, Aug 27, 2018	33.23	33.50	33.23	33.42
1651	AMEX	GUNR	Fri, Aug 24, 2018	32.94	33.19	32.88	33.07
1650	AMEX	GUNR	Thu, Aug 23, 2018	32.82	32.82	32.63	32.65
1649	AMEX	GUNR	Wed, Aug 22, 2018	32.83	33.01	32.83	32.94
1648	AMEX	GUNR	Tue, Aug 21, 2018	32.72	32.87	32.69	32.72
1647	AMEX	GUNR	Mon, Aug 20, 2018	32.60	32.71	32.60	32.65
1646	AMEX	GUNR	Fri, Aug 17, 2018	32.17	32.53	32.17	32.46
1645	AMEX	GUNR	Thu, Aug 16, 2018	32.21	32.39	32.17	32.22
1644	AMEX	GUNR	Wed, Aug 15, 2018	32.46	32.46	31.85	31.97
1643	AMEX	GUNR	Tue, Aug 14, 2018	32.98	33.06	32.86	32.94
1642	AMEX	GUNR	Mon, Aug 13, 2018	33.11	33.20	32.80	32.87
1641	AMEX	GUNR	Fri, Aug 10, 2018	33.26	33.31	33.15	33.24
1640	AMEX	GUNR	Thu, Aug 9, 2018	33.79	33.86	33.69	33.69
1639	AMEX	GUNR	Wed, Aug 8, 2018	33.82	33.85	33.69	33.80
1638	AMEX	GUNR	Tue, Aug 7, 2018	34.01	34.07	33.82	33.84
1637	AMEX	GUNR	Mon, Aug 6, 2018	33.58	33.75	33.55	33.63
1636	AMEX	GUNR	Fri, Aug 3, 2018	33.53	33.73	33.53	33.70
1635	AMEX	GUNR	Thu, Aug 2, 2018	33.20	33.58	33.20	33.57
1634	AMEX	GUNR	Wed, Aug 1, 2018	33.76	33.76	33.53	33.55
1633	AMEX	GUNR	Tue, Jul 31, 2018	33.98	34.10	33.92	34.02
1632	AMEX	GUNR	Mon, Jul 30, 2018	33.81	33.90	33.71	33.71
1631	AMEX	GUNR	Fri, Jul 27, 2018	33.74	33.92	33.66	33.72
1630	AMEX	GUNR	Thu, Jul 26, 2018	33.70	33.84	33.65	33.73
1629	AMEX	GUNR	Wed, Jul 25, 2018	33.59	33.88	33.46	33.88
1628	AMEX	GUNR	Tue, Jul 24, 2018	33.42	33.72	33.42	33.50
1627	AMEX	GUNR	Mon, Jul 23, 2018	33.09	33.16	33.00	33.03
1626	AMEX	GUNR	Fri, Jul 20, 2018	33.07	33.17	33.07	33.09
1625	AMEX	GUNR	Thu, Jul 19, 2018	33.21	33.29	33.08	33.12
1624	AMEX	GUNR	Wed, Jul 18, 2018	33.37	33.53	33.26	33.50
1623	AMEX	GUNR	Tue, Jul 17, 2018	33.34	33.58	33.32	33.47
1622	AMEX	GUNR	Mon, Jul 16, 2018	33.50	33.57	33.30	33.44
1621	AMEX	GUNR	Fri, Jul 13, 2018	33.59	33.74	33.56	33.69
1620	AMEX	GUNR	Thu, Jul 12, 2018	33.65	33.77	33.56	33.75
1619	AMEX	GUNR	Wed, Jul 11, 2018	33.93	33.97	33.46	33.52
1618	AMEX	GUNR	Tue, Jul 10, 2018	34.31	34.43	34.31	34.39
1617	AMEX	GUNR	Mon, Jul 9, 2018	34.08	34.29	34.08	34.29
1616	AMEX	GUNR	Fri, Jul 6, 2018	33.66	33.99	33.63	33.92
1615	AMEX	GUNR	Thu, Jul 5, 2018	33.81	33.81	33.59	33.73
1614	AMEX	GUNR	Tue, Jul 3, 2018	33.65	33.90	33.50	33.55
1613	AMEX	GUNR	Mon, Jul 2, 2018	33.56	33.56	33.33	33.48
1612	AMEX	GUNR	Fri, Jun 29, 2018	33.75	34.08	33.75	33.89
1611	AMEX	GUNR	Thu, Jun 28, 2018	33.48	33.67	33.39	33.60
1610	AMEX	GUNR	Wed, Jun 27, 2018	33.70	34.00	33.51	33.51
1609	AMEX	GUNR	Tue, Jun 26, 2018	33.36	33.66	33.34	33.59
1608	AMEX	GUNR	Mon, Jun 25, 2018	33.52	33.62	33.16	33.29
1607	AMEX	GUNR	Fri, Jun 22, 2018	33.79	33.92	33.75	33.84
1606	AMEX	GUNR	Thu, Jun 21, 2018	33.45	33.50	33.24	33.28
1605	AMEX	GUNR	Wed, Jun 20, 2018	33.76	33.80	33.53	33.59
1604	AMEX	GUNR	Tue, Jun 19, 2018	33.47	33.68	33.37	33.64
1603	AMEX	GUNR	Mon, Jun 18, 2018	33.73	34.09	33.72	34.02
1602	AMEX	GUNR	Fri, Jun 15, 2018	34.61	34.61	34.18	34.29
1601	AMEX	GUNR	Thu, Jun 14, 2018	34.97	35.04	34.83	34.83
1600	AMEX	GUNR	Wed, Jun 13, 2018	35.06	35.11	34.85	35.00
1599	AMEX	GUNR	Tue, Jun 12, 2018	35.08	35.19	34.93	35.02
1598	AMEX	GUNR	Mon, Jun 11, 2018	35.16	35.37	35.14	35.29
1597	AMEX	GUNR	Fri, Jun 8, 2018	35.10	35.17	34.99	35.11
1596	AMEX	GUNR	Thu, Jun 7, 2018	35.28	35.35	35.04	35.15
1595	AMEX	GUNR	Wed, Jun 6, 2018	34.94	35.17	34.80	35.15
1594	AMEX	GUNR	Tue, Jun 5, 2018	34.56	34.74	34.54	34.64
1593	AMEX	GUNR	Mon, Jun 4, 2018	34.76	34.87	34.53	34.58
1592	AMEX	GUNR	Fri, Jun 1, 2018	34.57	34.62	34.50	34.59
1591	AMEX	GUNR	Thu, May 31, 2018	34.42	34.49	34.25	34.33
1590	AMEX	GUNR	Wed, May 30, 2018	34.02	34.51	34.02	34.47
1589	AMEX	GUNR	Tue, May 29, 2018	33.85	34.06	33.72	33.81
1588	AMEX	GUNR	Fri, May 25, 2018	34.34	34.34	34.13	34.23
1587	AMEX	GUNR	Thu, May 24, 2018	34.67	34.74	34.49	34.71
1586	AMEX	GUNR	Wed, May 23, 2018	34.72	34.91	34.60	34.91
1585	AMEX	GUNR	Tue, May 22, 2018	35.38	35.49	35.19	35.19
1584	AMEX	GUNR	Mon, May 21, 2018	35.35	35.46	35.25	35.40
1583	AMEX	GUNR	Fri, May 18, 2018	35.22	35.22	35.08	35.15
1582	AMEX	GUNR	Thu, May 17, 2018	35.29	35.43	35.27	35.36
1581	AMEX	GUNR	Wed, May 16, 2018	35.08	35.28	35.08	35.27
1580	AMEX	GUNR	Tue, May 15, 2018	34.91	35.04	34.75	34.99
1579	AMEX	GUNR	Mon, May 14, 2018	35.14	35.25	35.09	35.15
1578	AMEX	GUNR	Fri, May 11, 2018	34.99	35.10	34.92	34.96
1577	AMEX	GUNR	Thu, May 10, 2018	34.65	34.87	34.57	34.85
1576	AMEX	GUNR	Wed, May 9, 2018	34.25	34.50	34.25	34.42
1575	AMEX	GUNR	Tue, May 8, 2018	33.90	34.05	33.69	34.03
1574	AMEX	GUNR	Mon, May 7, 2018	34.20	34.33	34.00	34.07
1573	AMEX	GUNR	Fri, May 4, 2018	33.83	34.18	33.69	34.13
1572	AMEX	GUNR	Thu, May 3, 2018	33.94	33.98	33.61	33.92
1571	AMEX	GUNR	Wed, May 2, 2018	33.88	34.11	33.79	33.84
1570	AMEX	GUNR	Tue, May 1, 2018	33.76	33.80	33.49	33.74
1569	AMEX	GUNR	Mon, Apr 30, 2018	34.03	34.15	33.93	33.96
1568	AMEX	GUNR	Fri, Apr 27, 2018	34.15	34.26	34.07	34.19
1567	AMEX	GUNR	Thu, Apr 26, 2018	34.14	34.31	34.10	34.29
1566	AMEX	GUNR	Wed, Apr 25, 2018	33.89	34.05	33.72	34.01
1565	AMEX	GUNR	Tue, Apr 24, 2018	34.29	34.40	33.91	34.06
1564	AMEX	GUNR	Mon, Apr 23, 2018	34.13	34.23	34.01	34.19
1563	AMEX	GUNR	Fri, Apr 20, 2018	34.44	34.44	34.22	34.33
1562	AMEX	GUNR	Thu, Apr 19, 2018	34.65	34.71	34.39	34.54
1561	AMEX	GUNR	Wed, Apr 18, 2018	34.30	34.64	34.30	34.52
1560	AMEX	GUNR	Tue, Apr 17, 2018	33.77	34.00	33.71	33.93
1559	AMEX	GUNR	Mon, Apr 16, 2018	33.75	33.81	33.65	33.71
1558	AMEX	GUNR	Fri, Apr 13, 2018	33.65	33.77	33.57	33.66
1557	AMEX	GUNR	Thu, Apr 12, 2018	33.45	33.60	33.36	33.52
1556	AMEX	GUNR	Wed, Apr 11, 2018	33.26	33.57	33.26	33.46
1555	AMEX	GUNR	Tue, Apr 10, 2018	33.07	33.48	33.07	33.34
1554	AMEX	GUNR	Mon, Apr 9, 2018	32.60	32.91	32.36	32.64
1553	AMEX	GUNR	Fri, Apr 6, 2018	32.72	32.90	32.32	32.49
1552	AMEX	GUNR	Thu, Apr 5, 2018	32.60	32.96	32.60	32.87
1551	AMEX	GUNR	Wed, Apr 4, 2018	32.02	32.50	31.94	32.46
1550	AMEX	GUNR	Tue, Apr 3, 2018	32.31	32.52	32.17	32.47
1549	AMEX	GUNR	Mon, Apr 2, 2018	32.46	32.55	31.89	32.11
1548	AMEX	GUNR	Thu, Mar 29, 2018	32.17	32.67	32.17	32.58
1547	AMEX	GUNR	Wed, Mar 28, 2018	32.23	32.30	31.97	32.03
1546	AMEX	GUNR	Tue, Mar 27, 2018	32.67	32.80	32.24	32.32
1545	AMEX	GUNR	Mon, Mar 26, 2018	32.43	32.61	32.17	32.58
1544	AMEX	GUNR	Fri, Mar 23, 2018	32.32	32.49	32.01	32.03
1543	AMEX	GUNR	Thu, Mar 22, 2018	32.58	32.63	32.17	32.17
1542	AMEX	GUNR	Wed, Mar 21, 2018	32.50	33.01	32.47	32.94
1541	AMEX	GUNR	Tue, Mar 20, 2018	32.39	32.52	32.34	32.37
1540	AMEX	GUNR	Mon, Mar 19, 2018	32.63	32.64	32.22	32.36
1539	AMEX	GUNR	Fri, Mar 16, 2018	32.84	33.02	32.84	32.93
1538	AMEX	GUNR	Thu, Mar 15, 2018	33.14	33.17	32.80	32.80
1537	AMEX	GUNR	Wed, Mar 14, 2018	33.37	33.41	33.10	33.16
1536	AMEX	GUNR	Tue, Mar 13, 2018	33.36	33.50	33.08	33.13
1535	AMEX	GUNR	Mon, Mar 12, 2018	33.23	33.39	33.17	33.27
1534	AMEX	GUNR	Fri, Mar 9, 2018	33.01	33.22	32.96	33.22
1533	AMEX	GUNR	Thu, Mar 8, 2018	32.96	32.96	32.70	32.82
1532	AMEX	GUNR	Wed, Mar 7, 2018	32.90	33.12	32.77	32.97
1531	AMEX	GUNR	Tue, Mar 6, 2018	33.20	33.33	33.07	33.20
1530	AMEX	GUNR	Mon, Mar 5, 2018	32.41	32.97	32.40	32.94
1529	AMEX	GUNR	Fri, Mar 2, 2018	32.42	32.68	32.26	32.63
1528	AMEX	GUNR	Thu, Mar 1, 2018	32.78	32.95	32.39	32.65
1527	AMEX	GUNR	Wed, Feb 28, 2018	33.45	33.50	32.91	32.91
1526	AMEX	GUNR	Tue, Feb 27, 2018	33.95	33.96	33.45	33.47
1525	AMEX	GUNR	Mon, Feb 26, 2018	34.00	34.07	33.78	34.05
1524	AMEX	GUNR	Fri, Feb 23, 2018	33.43	33.84	33.43	33.82
1523	AMEX	GUNR	Thu, Feb 22, 2018	33.20	33.53	33.15	33.29
1522	AMEX	GUNR	Wed, Feb 21, 2018	33.28	33.56	33.02	33.03
1521	AMEX	GUNR	Tue, Feb 20, 2018	33.07	33.30	32.94	33.03
1520	AMEX	GUNR	Fri, Feb 16, 2018	33.28	33.55	33.21	33.31
1519	AMEX	GUNR	Thu, Feb 15, 2018	33.54	33.54	33.11	33.43
1518	AMEX	GUNR	Wed, Feb 14, 2018	32.28	33.25	32.25	33.22
1517	AMEX	GUNR	Tue, Feb 13, 2018	32.47	32.63	32.38	32.60
1516	AMEX	GUNR	Mon, Feb 12, 2018	32.23	32.61	32.12	32.49
1515	AMEX	GUNR	Fri, Feb 9, 2018	32.04	32.16	31.14	32.02
1514	AMEX	GUNR	Thu, Feb 8, 2018	32.73	32.73	31.77	31.81
1513	AMEX	GUNR	Wed, Feb 7, 2018	32.87	33.16	32.58	32.58
1512	AMEX	GUNR	Tue, Feb 6, 2018	32.44	33.30	32.34	33.20
1511	AMEX	GUNR	Mon, Feb 5, 2018	33.60	33.76	32.55	32.67
1510	AMEX	GUNR	Fri, Feb 2, 2018	34.42	34.43	33.68	33.69
1509	AMEX	GUNR	Thu, Feb 1, 2018	34.71	34.88	34.63	34.81
1508	AMEX	GUNR	Wed, Jan 31, 2018	34.90	34.90	34.58	34.72
1507	AMEX	GUNR	Tue, Jan 30, 2018	34.91	35.00	34.67	34.68
1506	AMEX	GUNR	Mon, Jan 29, 2018	35.38	35.40	35.13	35.17
1505	AMEX	GUNR	Fri, Jan 26, 2018	35.23	35.43	35.18	35.42
1504	AMEX	GUNR	Thu, Jan 25, 2018	35.53	35.54	35.09	35.18
1503	AMEX	GUNR	Wed, Jan 24, 2018	35.22	35.43	35.17	35.29
1502	AMEX	GUNR	Tue, Jan 23, 2018	34.91	35.00	34.78	34.99
1501	AMEX	GUNR	Mon, Jan 22, 2018	34.90	35.13	34.85	35.13
1500	AMEX	GUNR	Fri, Jan 19, 2018	34.79	34.82	34.66	34.82
1499	AMEX	GUNR	Thu, Jan 18, 2018	34.73	34.80	34.62	34.68
1498	AMEX	GUNR	Wed, Jan 17, 2018	34.74	34.97	34.63	34.84
1497	AMEX	GUNR	Tue, Jan 16, 2018	35.00	35.00	34.65	34.68
1496	AMEX	GUNR	Fri, Jan 12, 2018	34.89	35.05	34.81	35.05
1495	AMEX	GUNR	Thu, Jan 11, 2018	34.38	34.74	34.38	34.74
1494	AMEX	GUNR	Wed, Jan 10, 2018	34.29	34.39	34.25	34.28
1493	AMEX	GUNR	Tue, Jan 9, 2018	34.42	34.43	34.29	34.34
1492	AMEX	GUNR	Mon, Jan 8, 2018	34.37	34.42	34.30	34.42
1491	AMEX	GUNR	Fri, Jan 5, 2018	34.33	34.38	34.19	34.35
1490	AMEX	GUNR	Thu, Jan 4, 2018	34.15	34.31	34.15	34.30
1489	AMEX	GUNR	Wed, Jan 3, 2018	33.94	34.09	33.87	34.09
1488	AMEX	GUNR	Tue, Jan 2, 2018	33.56	33.92	33.51	33.92
1487	AMEX	GUNR	Fri, Dec 29, 2017	33.47	33.47	33.29	33.29
1486	AMEX	GUNR	Thu, Dec 28, 2017	33.28	33.31	33.23	33.31
1485	AMEX	GUNR	Wed, Dec 27, 2017	33.11	33.17	33.07	33.11
1484	AMEX	GUNR	Tue, Dec 26, 2017	32.81	33.01	32.80	33.01
1483	AMEX	GUNR	Fri, Dec 22, 2017	32.69	32.83	32.69	32.80
1482	AMEX	GUNR	Thu, Dec 21, 2017	32.48	32.77	32.45	32.74
1481	AMEX	GUNR	Wed, Dec 20, 2017	32.41	32.50	32.31	32.35
1480	AMEX	GUNR	Tue, Dec 19, 2017	32.29	32.32	32.20	32.20
1479	AMEX	GUNR	Mon, Dec 18, 2017	32.21	32.40	32.21	32.31
1478	AMEX	GUNR	Fri, Dec 15, 2017	32.06	32.06	31.95	31.98
1477	AMEX	GUNR	Thu, Dec 14, 2017	31.96	32.02	31.88	31.88
1476	AMEX	GUNR	Wed, Dec 13, 2017	31.86	32.08	31.82	32.00
1475	AMEX	GUNR	Tue, Dec 12, 2017	31.76	31.83	31.71	31.78
1474	AMEX	GUNR	Mon, Dec 11, 2017	31.71	31.76	31.65	31.74
1473	AMEX	GUNR	Fri, Dec 8, 2017	31.57	31.63	31.51	31.57
1472	AMEX	GUNR	Thu, Dec 7, 2017	31.26	31.50	31.21	31.47
1471	AMEX	GUNR	Wed, Dec 6, 2017	31.53	31.55	31.41	31.43
1470	AMEX	GUNR	Tue, Dec 5, 2017	31.73	31.77	31.63	31.63
1469	AMEX	GUNR	Mon, Dec 4, 2017	32.02	32.04	31.83	31.83
1468	AMEX	GUNR	Fri, Dec 1, 2017	31.80	31.99	31.71	31.92
1467	AMEX	GUNR	Thu, Nov 30, 2017	31.77	31.92	31.74	31.80
1466	AMEX	GUNR	Wed, Nov 29, 2017	31.78	31.85	31.67	31.71
1465	AMEX	GUNR	Tue, Nov 28, 2017	31.76	31.91	31.74	31.89
1464	AMEX	GUNR	Mon, Nov 27, 2017	32.00	32.00	31.77	31.79
1463	AMEX	GUNR	Fri, Nov 24, 2017	32.02	32.06	32.00	32.02
1462	AMEX	GUNR	Wed, Nov 22, 2017	31.91	31.96	31.86	31.93
1461	AMEX	GUNR	Tue, Nov 21, 2017	31.63	31.78	31.63	31.67
1460	AMEX	GUNR	Mon, Nov 20, 2017	31.44	31.54	31.41	31.48
1459	AMEX	GUNR	Fri, Nov 17, 2017	31.44	31.55	31.39	31.52
1458	AMEX	GUNR	Thu, Nov 16, 2017	31.46	31.50	31.38	31.46
1457	AMEX	GUNR	Wed, Nov 15, 2017	31.32	31.42	31.23	31.35
1456	AMEX	GUNR	Tue, Nov 14, 2017	31.73	31.75	31.58	31.62
1455	AMEX	GUNR	Mon, Nov 13, 2017	31.82	32.00	31.82	31.95
1454	AMEX	GUNR	Fri, Nov 10, 2017	32.07	32.10	31.92	31.99
1453	AMEX	GUNR	Thu, Nov 9, 2017	32.01	32.13	31.95	32.09
1452	AMEX	GUNR	Wed, Nov 8, 2017	32.22	32.28	32.16	32.25
1451	AMEX	GUNR	Tue, Nov 7, 2017	32.31	32.31	32.07	32.18
1450	AMEX	GUNR	Mon, Nov 6, 2017	31.98	32.31	31.98	32.31
1449	AMEX	GUNR	Fri, Nov 3, 2017	32.05	32.05	31.80	31.93
1448	AMEX	GUNR	Thu, Nov 2, 2017	31.95	32.08	31.95	32.02
1447	AMEX	GUNR	Wed, Nov 1, 2017	32.02	32.13	31.90	31.95
1446	AMEX	GUNR	Tue, Oct 31, 2017	31.63	31.73	31.52	31.66
1445	AMEX	GUNR	Mon, Oct 30, 2017	31.59	31.69	31.59	31.65
1444	AMEX	GUNR	Fri, Oct 27, 2017	31.51	31.55	31.29	31.53
1443	AMEX	GUNR	Thu, Oct 26, 2017	31.65	31.68	31.49	31.52
1442	AMEX	GUNR	Wed, Oct 25, 2017	31.76	31.77	31.48	31.61
1441	AMEX	GUNR	Tue, Oct 24, 2017	31.73	31.86	31.73	31.83
1440	AMEX	GUNR	Mon, Oct 23, 2017	31.71	31.78	31.68	31.68
1439	AMEX	GUNR	Fri, Oct 20, 2017	31.75	31.79	31.69	31.74
1438	AMEX	GUNR	Thu, Oct 19, 2017	31.63	31.74	31.60	31.72
1437	AMEX	GUNR	Wed, Oct 18, 2017	31.78	31.82	31.64	31.70
1436	AMEX	GUNR	Tue, Oct 17, 2017	31.84	31.87	31.72	31.82
1435	AMEX	GUNR	Mon, Oct 16, 2017	32.02	32.12	31.93	31.95
1434	AMEX	GUNR	Fri, Oct 13, 2017	31.84	31.95	31.84	31.90
1433	AMEX	GUNR	Thu, Oct 12, 2017	31.46	31.62	31.46	31.58
1432	AMEX	GUNR	Wed, Oct 11, 2017	31.54	31.57	31.45	31.57
1431	AMEX	GUNR	Tue, Oct 10, 2017	31.53	31.58	31.49	31.53
1430	AMEX	GUNR	Mon, Oct 9, 2017	31.42	31.46	31.33	31.37
1429	AMEX	GUNR	Fri, Oct 6, 2017	31.43	31.43	31.30	31.42
1428	AMEX	GUNR	Thu, Oct 5, 2017	31.51	31.63	31.51	31.53
1427	AMEX	GUNR	Wed, Oct 4, 2017	31.42	31.52	31.42	31.48
1426	AMEX	GUNR	Tue, Oct 3, 2017	31.31	31.42	31.29	31.42
1425	AMEX	GUNR	Mon, Oct 2, 2017	31.07	31.25	31.07	31.25
1424	AMEX	GUNR	Fri, Sep 29, 2017	31.08	31.19	31.04	31.15
1423	AMEX	GUNR	Thu, Sep 28, 2017	30.93	31.06	30.91	31.00
1422	AMEX	GUNR	Wed, Sep 27, 2017	31.01	31.02	30.87	31.00
1421	AMEX	GUNR	Tue, Sep 26, 2017	31.12	31.16	31.02	31.07
1420	AMEX	GUNR	Mon, Sep 25, 2017	31.14	31.24	31.13	31.23
1419	AMEX	GUNR	Fri, Sep 22, 2017	31.16	31.26	31.12	31.21
1418	AMEX	GUNR	Thu, Sep 21, 2017	31.04	31.19	31.02	31.12
1417	AMEX	GUNR	Wed, Sep 20, 2017	31.21	31.42	31.03	31.15
1416	AMEX	GUNR	Tue, Sep 19, 2017	31.15	31.24	31.13	31.21
1415	AMEX	GUNR	Mon, Sep 18, 2017	31.05	31.17	31.04	31.13
1414	AMEX	GUNR	Fri, Sep 15, 2017	31.16	31.27	31.16	31.25
1413	AMEX	GUNR	Thu, Sep 14, 2017	31.15	31.24	31.08	31.24
1412	AMEX	GUNR	Wed, Sep 13, 2017	31.29	31.29	31.18	31.23
1411	AMEX	GUNR	Tue, Sep 12, 2017	31.37	31.43	31.34	31.40
1410	AMEX	GUNR	Mon, Sep 11, 2017	31.26	31.39	31.26	31.32
1409	AMEX	GUNR	Fri, Sep 8, 2017	31.44	31.44	31.12	31.20
1408	AMEX	GUNR	Thu, Sep 7, 2017	31.35	31.47	31.35	31.44
1407	AMEX	GUNR	Wed, Sep 6, 2017	30.98	31.24	30.98	31.19
1406	AMEX	GUNR	Tue, Sep 5, 2017	30.99	31.09	30.78	30.90
1405	AMEX	GUNR	Fri, Sep 1, 2017	30.91	30.99	30.79	30.97
1404	AMEX	GUNR	Thu, Aug 31, 2017	30.61	30.72	30.55	30.70
1403	AMEX	GUNR	Wed, Aug 30, 2017	30.37	30.46	30.36	30.38
1402	AMEX	GUNR	Tue, Aug 29, 2017	30.35	30.47	30.33	30.46
1401	AMEX	GUNR	Mon, Aug 28, 2017	30.45	30.45	30.30	30.44
1400	AMEX	GUNR	Fri, Aug 25, 2017	30.36	30.42	30.28	30.35
1399	AMEX	GUNR	Thu, Aug 24, 2017	30.20	30.25	30.11	30.18
1398	AMEX	GUNR	Wed, Aug 23, 2017	29.92	30.17	29.92	30.15
1397	AMEX	GUNR	Tue, Aug 22, 2017	29.97	30.08	29.97	29.99
1396	AMEX	GUNR	Mon, Aug 21, 2017	29.79	29.89	29.79	29.84
1395	AMEX	GUNR	Fri, Aug 18, 2017	29.74	29.84	29.67	29.74
1394	AMEX	GUNR	Thu, Aug 17, 2017	29.94	29.99	29.66	29.67
1393	AMEX	GUNR	Wed, Aug 16, 2017	29.89	30.04	29.88	30.00
1392	AMEX	GUNR	Tue, Aug 15, 2017	29.70	29.77	29.64	29.76
1391	AMEX	GUNR	Mon, Aug 14, 2017	29.93	30.06	29.90	29.92
1390	AMEX	GUNR	Fri, Aug 11, 2017	29.93	29.93	29.82	29.86
1389	AMEX	GUNR	Thu, Aug 10, 2017	30.22	30.25	30.02	30.03
1388	AMEX	GUNR	Wed, Aug 9, 2017	30.17	30.29	30.16	30.29
1387	AMEX	GUNR	Tue, Aug 8, 2017	30.27	30.35	30.18	30.24
1386	AMEX	GUNR	Mon, Aug 7, 2017	30.26	30.39	30.26	30.36
1385	AMEX	GUNR	Fri, Aug 4, 2017	30.20	30.26	30.09	30.22
1384	AMEX	GUNR	Thu, Aug 3, 2017	30.19	30.27	30.11	30.16
1383	AMEX	GUNR	Wed, Aug 2, 2017	30.21	30.29	30.08	30.26
1382	AMEX	GUNR	Tue, Aug 1, 2017	30.33	30.40	30.23	30.33
1381	AMEX	GUNR	Mon, Jul 31, 2017	30.23	30.32	30.18	30.25
1380	AMEX	GUNR	Fri, Jul 28, 2017	29.93	30.13	29.93	30.12
1379	AMEX	GUNR	Thu, Jul 27, 2017	30.10	30.10	29.86	30.02
1378	AMEX	GUNR	Wed, Jul 26, 2017	29.89	30.12	29.83	30.03
1377	AMEX	GUNR	Tue, Jul 25, 2017	29.64	29.86	29.64	29.82
1376	AMEX	GUNR	Mon, Jul 24, 2017	29.44	29.49	29.36	29.41
1375	AMEX	GUNR	Fri, Jul 21, 2017	29.52	29.56	29.38	29.45
1374	AMEX	GUNR	Thu, Jul 20, 2017	29.63	29.68	29.54	29.62
1373	AMEX	GUNR	Wed, Jul 19, 2017	29.44	29.65	29.44	29.64
1372	AMEX	GUNR	Tue, Jul 18, 2017	29.49	29.49	29.37	29.45
1371	AMEX	GUNR	Mon, Jul 17, 2017	29.42	29.56	29.42	29.46
1370	AMEX	GUNR	Fri, Jul 14, 2017	29.32	29.46	29.32	29.43
1369	AMEX	GUNR	Thu, Jul 13, 2017	29.06	29.18	29.03	29.13
1368	AMEX	GUNR	Wed, Jul 12, 2017	29.04	29.16	28.98	29.03
1367	AMEX	GUNR	Tue, Jul 11, 2017	28.67	28.83	28.56	28.83
1366	AMEX	GUNR	Mon, Jul 10, 2017	28.30	28.69	28.30	28.64
1365	AMEX	GUNR	Fri, Jul 7, 2017	28.44	28.44	28.27	28.41
1364	AMEX	GUNR	Thu, Jul 6, 2017	28.65	28.66	28.43	28.44
1363	AMEX	GUNR	Wed, Jul 5, 2017	28.78	28.78	28.62	28.69
1362	AMEX	GUNR	Mon, Jul 3, 2017	28.67	28.87	28.67	28.82
1361	AMEX	GUNR	Fri, Jun 30, 2017	28.63	28.64	28.46	28.57
1360	AMEX	GUNR	Thu, Jun 29, 2017	28.65	28.69	28.41	28.50
1359	AMEX	GUNR	Wed, Jun 28, 2017	28.51	28.67	28.47	28.63
1358	AMEX	GUNR	Tue, Jun 27, 2017	28.52	28.57	28.34	28.35
1357	AMEX	GUNR	Mon, Jun 26, 2017	28.39	28.46	28.29	28.31
1356	AMEX	GUNR	Fri, Jun 23, 2017	28.27	28.39	28.21	28.37
1355	AMEX	GUNR	Thu, Jun 22, 2017	28.10	28.29	28.09	28.20
1354	AMEX	GUNR	Wed, Jun 21, 2017	28.20	28.33	28.03	28.10
1353	AMEX	GUNR	Tue, Jun 20, 2017	28.35	28.35	28.11	28.18
1352	AMEX	GUNR	Mon, Jun 19, 2017	28.68	28.74	28.61	28.61
1351	AMEX	GUNR	Fri, Jun 16, 2017	28.73	28.83	28.65	28.63
1350	AMEX	GUNR	Thu, Jun 15, 2017	28.68	28.72	28.55	28.65
1349	AMEX	GUNR	Wed, Jun 14, 2017	29.47	29.47	28.92	28.99
1348	AMEX	GUNR	Tue, Jun 13, 2017	29.24	29.38	29.20	29.35
1347	AMEX	GUNR	Mon, Jun 12, 2017	29.18	29.39	29.15	29.22
1346	AMEX	GUNR	Fri, Jun 9, 2017	29.04	29.25	29.04	29.19
1345	AMEX	GUNR	Thu, Jun 8, 2017	28.94	29.12	28.94	29.08
1344	AMEX	GUNR	Wed, Jun 7, 2017	29.17	29.28	28.95	29.04
1343	AMEX	GUNR	Tue, Jun 6, 2017	28.95	29.24	28.93	29.24
1342	AMEX	GUNR	Mon, Jun 5, 2017	28.92	29.00	28.88	28.97
1341	AMEX	GUNR	Fri, Jun 2, 2017	29.07	29.09	28.97	29.02
1340	AMEX	GUNR	Thu, Jun 1, 2017	28.96	29.11	28.90	29.05
1339	AMEX	GUNR	Wed, May 31, 2017	29.08	29.11	28.91	28.98
1338	AMEX	GUNR	Tue, May 30, 2017	29.16	29.21	29.13	29.15
1337	AMEX	GUNR	Fri, May 26, 2017	29.27	29.28	29.20	29.23
1336	AMEX	GUNR	Thu, May 25, 2017	29.41	29.56	29.25	29.29
1335	AMEX	GUNR	Wed, May 24, 2017	29.37	29.48	29.32	29.46
1334	AMEX	GUNR	Tue, May 23, 2017	29.46	29.54	29.38	29.46
1333	AMEX	GUNR	Mon, May 22, 2017	29.55	29.57	29.44	29.49
1332	AMEX	GUNR	Fri, May 19, 2017	29.28	29.49	29.23	29.43
1331	AMEX	GUNR	Thu, May 18, 2017	28.93	29.08	28.78	28.99
1330	AMEX	GUNR	Wed, May 17, 2017	29.30	29.39	29.16	29.17
1329	AMEX	GUNR	Tue, May 16, 2017	29.38	29.46	29.37	29.42
1328	AMEX	GUNR	Mon, May 15, 2017	29.31	29.35	29.24	29.28
1327	AMEX	GUNR	Fri, May 12, 2017	28.96	29.03	28.92	29.02
1326	AMEX	GUNR	Thu, May 11, 2017	28.90	28.96	28.81	28.94
1325	AMEX	GUNR	Wed, May 10, 2017	28.83	28.98	28.77	28.94
1324	AMEX	GUNR	Tue, May 9, 2017	28.83	28.84	28.62	28.67
1323	AMEX	GUNR	Mon, May 8, 2017	28.76	28.78	28.64	28.78
1322	AMEX	GUNR	Fri, May 5, 2017	28.54	28.91	28.54	28.90
1321	AMEX	GUNR	Thu, May 4, 2017	28.55	28.55	28.38	28.45
1320	AMEX	GUNR	Wed, May 3, 2017	28.78	28.80	28.68	28.68
1319	AMEX	GUNR	Tue, May 2, 2017	29.13	29.14	28.99	29.03
1318	AMEX	GUNR	Mon, May 1, 2017	29.27	29.32	29.20	29.21
1317	AMEX	GUNR	Fri, Apr 28, 2017	29.27	29.37	29.27	29.29
1316	AMEX	GUNR	Thu, Apr 27, 2017	29.34	29.34	29.09	29.21
1315	AMEX	GUNR	Wed, Apr 26, 2017	29.33	29.55	29.29	29.41
1314	AMEX	GUNR	Tue, Apr 25, 2017	29.45	29.56	29.43	29.54
1313	AMEX	GUNR	Mon, Apr 24, 2017	29.46	29.50	29.38	29.44
1312	AMEX	GUNR	Fri, Apr 21, 2017	29.18	29.20	29.08	29.16
1311	AMEX	GUNR	Thu, Apr 20, 2017	29.12	29.28	29.12	29.22
1310	AMEX	GUNR	Wed, Apr 19, 2017	29.40	29.40	28.97	29.02
1309	AMEX	GUNR	Tue, Apr 18, 2017	29.40	29.45	29.28	29.35
1308	AMEX	GUNR	Mon, Apr 17, 2017	29.62	29.63	29.50	29.63
1307	AMEX	GUNR	Thu, Apr 13, 2017	29.75	29.75	29.46	29.46
1306	AMEX	GUNR	Wed, Apr 12, 2017	29.85	29.88	29.66	29.79
1305	AMEX	GUNR	Tue, Apr 11, 2017	29.92	29.96	29.70	29.95
1304	AMEX	GUNR	Mon, Apr 10, 2017	29.73	29.88	29.69	29.82
1303	AMEX	GUNR	Fri, Apr 7, 2017	29.73	29.83	29.64	29.66
1302	AMEX	GUNR	Thu, Apr 6, 2017	29.76	29.81	29.67	29.74
1301	AMEX	GUNR	Wed, Apr 5, 2017	29.82	29.98	29.62	29.62
1300	AMEX	GUNR	Tue, Apr 4, 2017	29.46	29.67	29.41	29.67
1299	AMEX	GUNR	Mon, Apr 3, 2017	29.46	29.49	29.26	29.46
1298	AMEX	GUNR	Fri, Mar 31, 2017	29.43	29.54	29.35	29.45
1297	AMEX	GUNR	Thu, Mar 30, 2017	29.58	29.67	29.50	29.54
1296	AMEX	GUNR	Wed, Mar 29, 2017	29.32	29.56	29.26	29.53
1295	AMEX	GUNR	Tue, Mar 28, 2017	29.29	29.42	29.25	29.35
1294	AMEX	GUNR	Mon, Mar 27, 2017	29.04	29.30	29.04	29.27
1293	AMEX	GUNR	Fri, Mar 24, 2017	29.43	29.43	29.30	29.34
1292	AMEX	GUNR	Thu, Mar 23, 2017	29.38	29.49	29.34	29.38
1291	AMEX	GUNR	Wed, Mar 22, 2017	29.29	29.49	29.29	29.46
1290	AMEX	GUNR	Tue, Mar 21, 2017	29.75	29.75	29.33	29.35
1289	AMEX	GUNR	Mon, Mar 20, 2017	29.57	29.65	29.47	29.63
1288	AMEX	GUNR	Fri, Mar 17, 2017	29.76	29.84	29.72	29.73
1287	AMEX	GUNR	Thu, Mar 16, 2017	29.86	29.88	29.67	29.67
1286	AMEX	GUNR	Wed, Mar 15, 2017	29.12	29.69	29.01	29.68
1285	AMEX	GUNR	Tue, Mar 14, 2017	29.03	29.03	28.85	28.90
1284	AMEX	GUNR	Mon, Mar 13, 2017	29.13	29.23	29.12	29.19
1283	AMEX	GUNR	Fri, Mar 10, 2017	29.10	29.10	28.88	29.04
1282	AMEX	GUNR	Thu, Mar 9, 2017	28.80	28.97	28.71	28.87
1281	AMEX	GUNR	Wed, Mar 8, 2017	29.25	29.28	28.90	28.92
1280	AMEX	GUNR	Tue, Mar 7, 2017	29.49	29.49	29.33	29.34
1279	AMEX	GUNR	Mon, Mar 6, 2017	29.58	29.58	29.42	29.50
1278	AMEX	GUNR	Fri, Mar 3, 2017	29.58	29.79	29.58	29.77
1277	AMEX	GUNR	Thu, Mar 2, 2017	29.86	29.90	29.60	29.61
1276	AMEX	GUNR	Wed, Mar 1, 2017	29.83	30.08	29.75	30.03
1275	AMEX	GUNR	Tue, Feb 28, 2017	29.55	29.74	29.55	29.59
1274	AMEX	GUNR	Mon, Feb 27, 2017	29.75	29.87	29.65	29.67
1273	AMEX	GUNR	Fri, Feb 24, 2017	29.65	29.83	29.65	29.71
1272	AMEX	GUNR	Thu, Feb 23, 2017	30.28	30.34	29.99	30.00
1271	AMEX	GUNR	Wed, Feb 22, 2017	30.21	30.25	30.05	30.12
1270	AMEX	GUNR	Tue, Feb 21, 2017	30.27	30.43	30.27	30.41
1269	AMEX	GUNR	Fri, Feb 17, 2017	30.25	30.25	30.13	30.23
1268	AMEX	GUNR	Thu, Feb 16, 2017	30.55	30.55	30.38	30.42
1267	AMEX	GUNR	Wed, Feb 15, 2017	30.33	30.53	30.33	30.50
1266	AMEX	GUNR	Tue, Feb 14, 2017	30.55	30.55	30.26	30.49
1265	AMEX	GUNR	Mon, Feb 13, 2017	30.55	30.62	30.49	30.55
1264	AMEX	GUNR	Fri, Feb 10, 2017	30.16	30.42	30.16	30.40
1263	AMEX	GUNR	Thu, Feb 9, 2017	30.07	30.08	29.96	30.03
1262	AMEX	GUNR	Wed, Feb 8, 2017	29.90	30.10	29.84	30.03
1261	AMEX	GUNR	Tue, Feb 7, 2017	29.96	30.06	29.90	29.94
1260	AMEX	GUNR	Mon, Feb 6, 2017	30.09	30.09	29.91	30.04
1259	AMEX	GUNR	Fri, Feb 3, 2017	30.19	30.28	30.08	30.13
1258	AMEX	GUNR	Thu, Feb 2, 2017	30.21	30.28	30.16	30.27
1257	AMEX	GUNR	Wed, Feb 1, 2017	30.24	30.24	29.96	30.16
1256	AMEX	GUNR	Tue, Jan 31, 2017	30.05	30.10	29.93	30.10
1255	AMEX	GUNR	Mon, Jan 30, 2017	30.06	30.06	29.79	29.89
1254	AMEX	GUNR	Fri, Jan 27, 2017	30.20	30.24	30.13	30.21
1253	AMEX	GUNR	Thu, Jan 26, 2017	30.48	30.48	30.22	30.24
1252	AMEX	GUNR	Wed, Jan 25, 2017	30.56	30.66	30.47	30.63
1251	AMEX	GUNR	Tue, Jan 24, 2017	30.24	30.62	30.24	30.55
1250	AMEX	GUNR	Mon, Jan 23, 2017	29.97	30.08	29.88	30.07
1249	AMEX	GUNR	Fri, Jan 20, 2017	29.73	29.91	29.73	29.85
1248	AMEX	GUNR	Thu, Jan 19, 2017	29.82	29.82	29.60	29.69
1247	AMEX	GUNR	Wed, Jan 18, 2017	29.78	29.98	29.74	29.81
1246	AMEX	GUNR	Tue, Jan 17, 2017	29.95	29.97	29.87	29.88
1245	AMEX	GUNR	Fri, Jan 13, 2017	29.57	29.77	29.57	29.74
1244	AMEX	GUNR	Thu, Jan 12, 2017	29.94	29.94	29.64	29.69
1243	AMEX	GUNR	Wed, Jan 11, 2017	29.41	29.65	29.30	29.65
1242	AMEX	GUNR	Tue, Jan 10, 2017	29.36	29.44	29.28	29.30
1241	AMEX	GUNR	Mon, Jan 9, 2017	29.27	29.27	29.09	29.11
1240	AMEX	GUNR	Fri, Jan 6, 2017	29.35	29.35	29.19	29.23
1239	AMEX	GUNR	Thu, Jan 5, 2017	29.34	29.58	29.34	29.52
1238	AMEX	GUNR	Wed, Jan 4, 2017	29.19	29.23	29.05	29.21
1237	AMEX	GUNR	Tue, Jan 3, 2017	28.96	29.05	28.86	28.99
1236	AMEX	GUNR	Fri, Dec 30, 2016	28.97	28.97	28.61	28.66
1235	AMEX	GUNR	Thu, Dec 29, 2016	28.66	28.87	28.66	28.82
1234	AMEX	GUNR	Wed, Dec 28, 2016	28.62	28.72	28.53	28.58
1233	AMEX	GUNR	Tue, Dec 27, 2016	28.50	28.60	28.50	28.58
1232	AMEX	GUNR	Fri, Dec 23, 2016	28.40	28.46	28.33	28.44
1231	AMEX	GUNR	Thu, Dec 22, 2016	28.40	28.48	28.35	28.39
1230	AMEX	GUNR	Wed, Dec 21, 2016	28.58	28.65	28.55	28.46
1229	AMEX	GUNR	Tue, Dec 20, 2016	28.51	28.61	28.40	28.60
1228	AMEX	GUNR	Mon, Dec 19, 2016	28.62	28.62	28.36	28.43
1227	AMEX	GUNR	Fri, Dec 16, 2016	28.71	28.76	28.58	28.64
1226	AMEX	GUNR	Thu, Dec 15, 2016	28.61	28.73	28.45	28.67
1225	AMEX	GUNR	Wed, Dec 14, 2016	29.43	29.57	28.86	28.89
1224	AMEX	GUNR	Tue, Dec 13, 2016	29.78	29.78	29.43	29.55
1223	AMEX	GUNR	Mon, Dec 12, 2016	29.80	29.91	29.61	29.65
1222	AMEX	GUNR	Fri, Dec 9, 2016	29.64	29.64	29.45	29.56
1221	AMEX	GUNR	Thu, Dec 8, 2016	29.58	29.70	29.46	29.63
1220	AMEX	GUNR	Wed, Dec 7, 2016	29.19	29.51	29.19	29.49
1219	AMEX	GUNR	Tue, Dec 6, 2016	28.99	29.07	28.89	29.05
1218	AMEX	GUNR	Mon, Dec 5, 2016	28.84	29.15	28.83	29.04
1217	AMEX	GUNR	Fri, Dec 2, 2016	28.48	28.73	28.42	28.68
1216	AMEX	GUNR	Thu, Dec 1, 2016	28.65	28.70	28.40	28.47
1215	AMEX	GUNR	Wed, Nov 30, 2016	28.18	28.40	28.17	28.29
1214	AMEX	GUNR	Tue, Nov 29, 2016	28.07	28.14	27.87	28.05
1213	AMEX	GUNR	Mon, Nov 28, 2016	28.47	28.47	28.34	28.35
1212	AMEX	GUNR	Fri, Nov 25, 2016	28.41	28.46	28.38	28.41
1211	AMEX	GUNR	Wed, Nov 23, 2016	28.16	28.41	27.89	28.36
1210	AMEX	GUNR	Tue, Nov 22, 2016	28.28	28.41	28.16	28.37
1209	AMEX	GUNR	Mon, Nov 21, 2016	27.85	28.02	27.85	27.99
1208	AMEX	GUNR	Fri, Nov 18, 2016	27.56	27.60	27.37	27.53
1207	AMEX	GUNR	Thu, Nov 17, 2016	27.77	27.90	27.55	27.63
1206	AMEX	GUNR	Wed, Nov 16, 2016	27.81	27.81	27.55	27.67
1205	AMEX	GUNR	Tue, Nov 15, 2016	27.60	27.94	27.51	27.92
1204	AMEX	GUNR	Mon, Nov 14, 2016	27.69	27.84	27.48	27.81
1203	AMEX	GUNR	Fri, Nov 11, 2016	28.13	28.13	27.52	27.66
1202	AMEX	GUNR	Thu, Nov 10, 2016	28.49	28.54	28.15	28.21
1201	AMEX	GUNR	Wed, Nov 9, 2016	27.90	28.41	27.90	28.28
1200	AMEX	GUNR	Tue, Nov 8, 2016	27.57	28.02	27.57	27.92
1199	AMEX	GUNR	Mon, Nov 7, 2016	27.51	27.60	27.44	27.59
1198	AMEX	GUNR	Fri, Nov 4, 2016	27.12	27.25	27.08	27.10
1197	AMEX	GUNR	Thu, Nov 3, 2016	27.36	27.46	27.25	27.29
1196	AMEX	GUNR	Wed, Nov 2, 2016	27.49	27.64	27.34	27.35
1195	AMEX	GUNR	Tue, Nov 1, 2016	27.59	27.73	27.39	27.50
1194	AMEX	GUNR	Mon, Oct 31, 2016	27.31	27.48	27.27	27.44
1193	AMEX	GUNR	Fri, Oct 28, 2016	27.25	27.46	27.25	27.31
1192	AMEX	GUNR	Thu, Oct 27, 2016	27.41	27.43	27.24	27.27
1191	AMEX	GUNR	Wed, Oct 26, 2016	27.29	27.46	27.22	27.35
1190	AMEX	GUNR	Tue, Oct 25, 2016	27.37	27.56	27.37	27.49
1189	AMEX	GUNR	Mon, Oct 24, 2016	27.37	27.42	27.08	27.23
1188	AMEX	GUNR	Fri, Oct 21, 2016	27.19	27.37	27.12	27.34
1187	AMEX	GUNR	Thu, Oct 20, 2016	27.22	27.36	27.07	27.32
1186	AMEX	GUNR	Wed, Oct 19, 2016	27.15	27.39	27.10	27.30
1185	AMEX	GUNR	Tue, Oct 18, 2016	27.06	27.15	26.93	27.05
1184	AMEX	GUNR	Mon, Oct 17, 2016	26.71	26.77	26.63	26.66
1183	AMEX	GUNR	Fri, Oct 14, 2016	26.94	27.03	26.67	26.67
1182	AMEX	GUNR	Thu, Oct 13, 2016	26.61	26.92	26.49	26.82
1181	AMEX	GUNR	Wed, Oct 12, 2016	26.97	27.13	26.87	27.02
1180	AMEX	GUNR	Tue, Oct 11, 2016	27.27	27.27	26.81	26.91
1179	AMEX	GUNR	Mon, Oct 10, 2016	27.25	27.43	27.25	27.36
1178	AMEX	GUNR	Fri, Oct 7, 2016	27.28	27.36	26.90	27.09
1177	AMEX	GUNR	Thu, Oct 6, 2016	27.23	27.27	27.09	27.21
1176	AMEX	GUNR	Wed, Oct 5, 2016	27.28	27.39	27.13	27.32
1175	AMEX	GUNR	Tue, Oct 4, 2016	27.53	27.53	26.98	27.05
1174	AMEX	GUNR	Mon, Oct 3, 2016	27.49	27.56	27.41	27.50
1173	AMEX	GUNR	Fri, Sep 30, 2016	27.54	27.64	27.44	27.53
1172	AMEX	GUNR	Thu, Sep 29, 2016	27.55	27.71	27.25	27.38
1171	AMEX	GUNR	Wed, Sep 28, 2016	26.87	27.48	26.76	27.45
1170	AMEX	GUNR	Tue, Sep 27, 2016	26.70	26.86	26.58	26.81
1169	AMEX	GUNR	Mon, Sep 26, 2016	26.99	27.07	26.83	26.84
1168	AMEX	GUNR	Fri, Sep 23, 2016	27.24	27.32	27.00	27.04
1167	AMEX	GUNR	Thu, Sep 22, 2016	27.40	27.55	27.25	27.31
1166	AMEX	GUNR	Wed, Sep 21, 2016	26.43	26.99	26.43	26.98
1165	AMEX	GUNR	Tue, Sep 20, 2016	26.31	26.38	26.20	26.24
1164	AMEX	GUNR	Mon, Sep 19, 2016	26.36	26.44	26.19	26.24
1163	AMEX	GUNR	Fri, Sep 16, 2016	26.21	26.25	26.03	26.01
1162	AMEX	GUNR	Thu, Sep 15, 2016	26.24	26.52	26.12	26.41
1161	AMEX	GUNR	Wed, Sep 14, 2016	26.38	26.50	26.15	26.22
1160	AMEX	GUNR	Tue, Sep 13, 2016	26.76	26.76	26.18	26.29
1159	AMEX	GUNR	Mon, Sep 12, 2016	26.59	27.18	26.59	27.12
1158	AMEX	GUNR	Fri, Sep 9, 2016	27.41	27.41	26.87	26.88
1157	AMEX	GUNR	Thu, Sep 8, 2016	27.64	27.74	27.48	27.64
1156	AMEX	GUNR	Wed, Sep 7, 2016	27.65	27.70	27.51	27.61
1155	AMEX	GUNR	Tue, Sep 6, 2016	27.39	27.66	27.34	27.66
1154	AMEX	GUNR	Fri, Sep 2, 2016	27.15	27.24	27.01	27.19
1153	AMEX	GUNR	Thu, Sep 1, 2016	26.63	26.79	26.55	26.77
1152	AMEX	GUNR	Wed, Aug 31, 2016	26.76	26.78	26.52	26.64
1151	AMEX	GUNR	Tue, Aug 30, 2016	27.12	27.25	26.89	26.97
1150	AMEX	GUNR	Mon, Aug 29, 2016	26.88	27.25	26.88	27.20
1149	AMEX	GUNR	Fri, Aug 26, 2016	27.32	27.64	26.92	27.03
1148	AMEX	GUNR	Thu, Aug 25, 2016	27.12	27.28	27.10	27.18
1147	AMEX	GUNR	Wed, Aug 24, 2016	27.55	27.58	27.22	27.24
1146	AMEX	GUNR	Tue, Aug 23, 2016	27.75	27.88	27.72	27.74
1145	AMEX	GUNR	Mon, Aug 22, 2016	27.41	27.56	27.33	27.55
1144	AMEX	GUNR	Fri, Aug 19, 2016	27.60	27.64	27.51	27.61
1143	AMEX	GUNR	Thu, Aug 18, 2016	27.76	27.90	27.74	27.89
1142	AMEX	GUNR	Wed, Aug 17, 2016	27.69	27.72	27.41	27.68
1141	AMEX	GUNR	Tue, Aug 16, 2016	27.80	27.84	27.70	27.76
1140	AMEX	GUNR	Mon, Aug 15, 2016	27.62	27.74	27.62	27.66
1139	AMEX	GUNR	Fri, Aug 12, 2016	27.69	27.74	27.48	27.55
1138	AMEX	GUNR	Thu, Aug 11, 2016	27.62	27.81	27.58	27.76
1137	AMEX	GUNR	Wed, Aug 10, 2016	27.77	27.81	27.53	27.53
1136	AMEX	GUNR	Tue, Aug 9, 2016	27.62	27.71	27.51	27.56
1135	AMEX	GUNR	Mon, Aug 8, 2016	27.42	27.61	27.42	27.53
1134	AMEX	GUNR	Fri, Aug 5, 2016	27.20	27.33	27.14	27.33
1133	AMEX	GUNR	Thu, Aug 4, 2016	27.12	27.26	27.01	27.21
1132	AMEX	GUNR	Wed, Aug 3, 2016	26.96	27.17	26.85	27.17
1131	AMEX	GUNR	Tue, Aug 2, 2016	27.03	27.17	26.84	27.05
1130	AMEX	GUNR	Mon, Aug 1, 2016	27.22	27.22	26.93	26.94
1129	AMEX	GUNR	Fri, Jul 29, 2016	27.10	27.35	27.00	27.33
1128	AMEX	GUNR	Thu, Jul 28, 2016	27.22	27.29	27.03	27.15
1127	AMEX	GUNR	Wed, Jul 27, 2016	27.18	27.35	26.91	27.20
1126	AMEX	GUNR	Tue, Jul 26, 2016	26.79	27.07	26.77	27.06
1125	AMEX	GUNR	Mon, Jul 25, 2016	26.98	26.98	26.64	26.74
1124	AMEX	GUNR	Fri, Jul 22, 2016	27.11	27.17	26.96	27.07
1123	AMEX	GUNR	Thu, Jul 21, 2016	27.11	27.32	27.07	27.14
1122	AMEX	GUNR	Wed, Jul 20, 2016	27.03	27.13	26.80	27.00
1121	AMEX	GUNR	Tue, Jul 19, 2016	27.37	27.38	27.19	27.25
1120	AMEX	GUNR	Mon, Jul 18, 2016	27.51	27.67	27.38	27.67
1119	AMEX	GUNR	Fri, Jul 15, 2016	27.63	27.71	27.49	27.55
1118	AMEX	GUNR	Thu, Jul 14, 2016	27.62	27.73	27.51	27.70
1117	AMEX	GUNR	Wed, Jul 13, 2016	27.61	27.61	27.29	27.46
1116	AMEX	GUNR	Tue, Jul 12, 2016	27.29	27.53	27.28	27.37
1115	AMEX	GUNR	Mon, Jul 11, 2016	26.83	27.05	26.83	26.95
1114	AMEX	GUNR	Fri, Jul 8, 2016	26.43	26.67	26.37	26.63
1113	AMEX	GUNR	Thu, Jul 7, 2016	26.51	26.58	26.03	26.14
1112	AMEX	GUNR	Wed, Jul 6, 2016	26.07	26.42	25.96	26.42
1111	AMEX	GUNR	Tue, Jul 5, 2016	26.44	26.49	26.10	26.19
1110	AMEX	GUNR	Fri, Jul 1, 2016	26.42	26.61	26.40	26.58
1109	AMEX	GUNR	Thu, Jun 30, 2016	26.05	26.35	25.93	26.35
1108	AMEX	GUNR	Wed, Jun 29, 2016	25.70	25.94	25.66	25.87
1107	AMEX	GUNR	Tue, Jun 28, 2016	25.14	25.30	25.06	25.29
1106	AMEX	GUNR	Mon, Jun 27, 2016	24.98	25.10	24.54	24.76
1105	AMEX	GUNR	Fri, Jun 24, 2016	25.45	25.77	25.21	25.24
1104	AMEX	GUNR	Thu, Jun 23, 2016	26.48	26.68	26.39	26.67
1103	AMEX	GUNR	Wed, Jun 22, 2016	26.21	26.26	26.04	26.05
1102	AMEX	GUNR	Tue, Jun 21, 2016	26.06	26.20	25.90	26.09
1101	AMEX	GUNR	Mon, Jun 20, 2016	26.09	26.20	26.04	26.05
1100	AMEX	GUNR	Fri, Jun 17, 2016	25.69	25.84	25.57	25.65
1099	AMEX	GUNR	Thu, Jun 16, 2016	25.27	25.53	25.09	25.51
1098	AMEX	GUNR	Wed, Jun 15, 2016	25.44	25.70	25.39	25.51
1097	AMEX	GUNR	Tue, Jun 14, 2016	25.45	25.55	25.12	25.28
1096	AMEX	GUNR	Mon, Jun 13, 2016	25.69	25.93	25.62	25.64
1095	AMEX	GUNR	Fri, Jun 10, 2016	26.08	26.11	25.73	25.81
1094	AMEX	GUNR	Thu, Jun 9, 2016	26.37	26.44	26.29	26.39
1093	AMEX	GUNR	Wed, Jun 8, 2016	26.82	26.96	26.73	26.73
1092	AMEX	GUNR	Tue, Jun 7, 2016	26.46	26.58	26.41	26.51
1091	AMEX	GUNR	Mon, Jun 6, 2016	26.13	26.38	26.13	26.35
1090	AMEX	GUNR	Fri, Jun 3, 2016	25.67	25.90	25.64	25.89
1089	AMEX	GUNR	Thu, Jun 2, 2016	25.12	25.35	25.09	25.33
1088	AMEX	GUNR	Wed, Jun 1, 2016	25.13	25.35	25.05	25.34
1087	AMEX	GUNR	Tue, May 31, 2016	25.52	25.72	25.37	25.41
1086	AMEX	GUNR	Fri, May 27, 2016	25.67	25.70	25.52	25.59
1085	AMEX	GUNR	Thu, May 26, 2016	25.98	26.04	25.72	25.75
1084	AMEX	GUNR	Wed, May 25, 2016	25.47	25.81	25.47	25.77
1083	AMEX	GUNR	Tue, May 24, 2016	25.32	25.46	25.27	25.32
1082	AMEX	GUNR	Mon, May 23, 2016	25.06	25.39	25.06	25.25
1081	AMEX	GUNR	Fri, May 20, 2016	25.27	25.36	25.12	25.19
1080	AMEX	GUNR	Thu, May 19, 2016	24.76	25.14	24.67	25.12
1079	AMEX	GUNR	Wed, May 18, 2016	25.44	25.60	25.00	25.08
1078	AMEX	GUNR	Tue, May 17, 2016	25.51	25.80	25.41	25.60
1077	AMEX	GUNR	Mon, May 16, 2016	25.32	25.67	25.32	25.53
1076	AMEX	GUNR	Fri, May 13, 2016	25.18	25.36	25.02	25.08
1075	AMEX	GUNR	Thu, May 12, 2016	25.72	25.79	25.25	25.37
1074	AMEX	GUNR	Wed, May 11, 2016	25.35	25.55	25.22	25.38
1073	AMEX	GUNR	Tue, May 10, 2016	24.94	25.31	24.88	25.30
1072	AMEX	GUNR	Mon, May 9, 2016	25.21	25.21	24.74	24.84
1071	AMEX	GUNR	Fri, May 6, 2016	25.24	25.65	25.19	25.56
1070	AMEX	GUNR	Thu, May 5, 2016	25.65	25.75	25.27	25.37
1069	AMEX	GUNR	Wed, May 4, 2016	25.68	25.84	25.38	25.45
1068	AMEX	GUNR	Tue, May 3, 2016	26.49	26.49	26.01	26.03
1067	AMEX	GUNR	Mon, May 2, 2016	27.12	27.12	26.82	26.96
1066	AMEX	GUNR	Fri, Apr 29, 2016	26.78	27.07	26.76	26.98
1065	AMEX	GUNR	Thu, Apr 28, 2016	26.56	26.93	26.49	26.63
1064	AMEX	GUNR	Wed, Apr 27, 2016	26.20	26.58	26.20	26.54
1063	AMEX	GUNR	Tue, Apr 26, 2016	26.09	26.25	25.95	26.25
1062	AMEX	GUNR	Mon, Apr 25, 2016	26.03	26.13	25.83	25.93
1061	AMEX	GUNR	Fri, Apr 22, 2016	26.14	26.41	26.12	26.28
1060	AMEX	GUNR	Thu, Apr 21, 2016	26.65	26.75	26.19	26.26
1059	AMEX	GUNR	Wed, Apr 20, 2016	26.33	26.72	26.31	26.51
1058	AMEX	GUNR	Tue, Apr 19, 2016	25.86	26.35	25.85	26.34
1057	AMEX	GUNR	Mon, Apr 18, 2016	25.02	25.55	25.00	25.53
1056	AMEX	GUNR	Fri, Apr 15, 2016	25.16	25.30	25.00	25.24
1055	AMEX	GUNR	Thu, Apr 14, 2016	25.44	25.44	25.18	25.25
1054	AMEX	GUNR	Wed, Apr 13, 2016	25.37	25.44	25.22	25.38
1053	AMEX	GUNR	Tue, Apr 12, 2016	24.57	25.05	24.49	25.00
1052	AMEX	GUNR	Mon, Apr 11, 2016	24.36	24.54	24.32	24.37
1051	AMEX	GUNR	Fri, Apr 8, 2016	23.92	24.11	23.90	24.04
1050	AMEX	GUNR	Thu, Apr 7, 2016	23.57	23.70	23.38	23.49
1049	AMEX	GUNR	Wed, Apr 6, 2016	23.49	23.79	23.32	23.77
1048	AMEX	GUNR	Tue, Apr 5, 2016	23.78	23.78	23.78	23.51
1047	AMEX	GUNR	Mon, Apr 4, 2016	24.06	24.10	23.76	23.78
1046	AMEX	GUNR	Fri, Apr 1, 2016	23.86	24.09	23.65	24.05
1045	AMEX	GUNR	Thu, Mar 31, 2016	24.38	24.47	24.19	24.21
1044	AMEX	GUNR	Wed, Mar 30, 2016	24.52	24.66	24.32	24.40
1043	AMEX	GUNR	Tue, Mar 29, 2016	23.78	24.23	23.64	24.21
1042	AMEX	GUNR	Mon, Mar 28, 2016	24.10	24.10	23.85	24.03
1041	AMEX	GUNR	Thu, Mar 24, 2016	23.97	23.97	23.97	23.98
1040	AMEX	GUNR	Wed, Mar 23, 2016	24.48	24.48	23.96	23.97
1039	AMEX	GUNR	Tue, Mar 22, 2016	24.63	24.82	24.63	24.73
1038	AMEX	GUNR	Mon, Mar 21, 2016	24.88	25.01	24.72	24.87
1037	AMEX	GUNR	Fri, Mar 18, 2016	25.33	25.40	25.03	25.09
1036	AMEX	GUNR	Thu, Mar 17, 2016	24.86	25.25	24.81	25.12
1035	AMEX	GUNR	Wed, Mar 16, 2016	23.86	24.54	23.82	24.53
1034	AMEX	GUNR	Tue, Mar 15, 2016	24.25	24.25	24.25	23.92
1033	AMEX	GUNR	Mon, Mar 14, 2016	24.27	24.37	24.10	24.26
1032	AMEX	GUNR	Fri, Mar 11, 2016	23.99	23.99	23.99	24.39
1031	AMEX	GUNR	Thu, Mar 10, 2016	24.02	24.02	24.02	23.99
1030	AMEX	GUNR	Wed, Mar 9, 2016	23.88	24.13	23.66	24.02
1029	AMEX	GUNR	Tue, Mar 8, 2016	24.28	24.28	23.72	23.75
1028	AMEX	GUNR	Mon, Mar 7, 2016	24.20	24.78	24.20	24.74
1027	AMEX	GUNR	Fri, Mar 4, 2016	23.95	24.50	23.95	24.22
1026	AMEX	GUNR	Thu, Mar 3, 2016	23.34	23.34	23.34	23.72
1025	AMEX	GUNR	Wed, Mar 2, 2016	22.82	23.36	22.78	23.34
1024	AMEX	GUNR	Tue, Mar 1, 2016	22.83	22.94	22.55	22.88
1023	AMEX	GUNR	Mon, Feb 29, 2016	22.52	22.74	22.46	22.49
1022	AMEX	GUNR	Fri, Feb 26, 2016	22.51	22.59	22.32	22.35
1021	AMEX	GUNR	Thu, Feb 25, 2016	22.23	22.38	21.99	22.37
1020	AMEX	GUNR	Wed, Feb 24, 2016	21.77	22.23	21.73	22.20
1019	AMEX	GUNR	Tue, Feb 23, 2016	22.59	22.64	22.27	22.33
1018	AMEX	GUNR	Mon, Feb 22, 2016	22.58	22.85	22.54	22.81
1017	AMEX	GUNR	Fri, Feb 19, 2016	22.19	22.20	22.02	22.19
1016	AMEX	GUNR	Thu, Feb 18, 2016	22.53	22.53	22.23	22.33
1015	AMEX	GUNR	Wed, Feb 17, 2016	21.92	22.41	21.92	22.35
1014	AMEX	GUNR	Tue, Feb 16, 2016	21.57	21.66	21.39	21.63
1013	AMEX	GUNR	Fri, Feb 12, 2016	21.05	21.40	20.96	21.40
1012	AMEX	GUNR	Thu, Feb 11, 2016	20.77	20.81	20.45	20.70
1011	AMEX	GUNR	Wed, Feb 10, 2016	21.05	21.13	20.87	20.92
1010	AMEX	GUNR	Tue, Feb 9, 2016	21.18	21.27	20.93	21.06
1009	AMEX	GUNR	Mon, Feb 8, 2016	21.37	21.59	21.37	21.56
1008	AMEX	GUNR	Fri, Feb 5, 2016	21.52	21.74	21.49	21.63
1007	AMEX	GUNR	Thu, Feb 4, 2016	21.35	21.89	21.35	21.66
1006	AMEX	GUNR	Wed, Feb 3, 2016	20.58	21.01	20.21	20.99
1005	AMEX	GUNR	Tue, Feb 2, 2016	20.43	20.43	20.12	20.21
1004	AMEX	GUNR	Mon, Feb 1, 2016	20.87	21.02	20.65	20.96
1003	AMEX	GUNR	Fri, Jan 29, 2016	20.65	21.09	20.65	21.09
1002	AMEX	GUNR	Thu, Jan 28, 2016	20.69	20.77	20.35	20.65
1001	AMEX	GUNR	Wed, Jan 27, 2016	20.24	20.63	20.09	20.28
1000	AMEX	GUNR	Tue, Jan 26, 2016	19.90	20.30	19.85	20.30
999	AMEX	GUNR	Mon, Jan 25, 2016	19.97	20.07	19.64	19.65
998	AMEX	GUNR	Fri, Jan 22, 2016	20.15	20.33	19.92	20.14
997	AMEX	GUNR	Thu, Jan 21, 2016	19.31	19.79	19.18	19.68
996	AMEX	GUNR	Wed, Jan 20, 2016	19.29	19.39	18.69	19.27
995	AMEX	GUNR	Tue, Jan 19, 2016	20.06	20.06	19.41	19.63
994	AMEX	GUNR	Fri, Jan 15, 2016	19.79	19.95	19.55	19.76
993	AMEX	GUNR	Thu, Jan 14, 2016	20.14	20.56	19.99	20.44
992	AMEX	GUNR	Wed, Jan 13, 2016	20.41	20.47	19.87	19.94
991	AMEX	GUNR	Tue, Jan 12, 2016	20.55	20.55	19.91	20.18
990	AMEX	GUNR	Mon, Jan 11, 2016	20.79	20.79	20.14	20.33
989	AMEX	GUNR	Fri, Jan 8, 2016	21.01	21.03	20.57	20.62
988	AMEX	GUNR	Thu, Jan 7, 2016	21.00	21.20	20.85	20.87
987	AMEX	GUNR	Wed, Jan 6, 2016	21.56	21.66	21.38	21.50
986	AMEX	GUNR	Tue, Jan 5, 2016	22.14	22.15	21.88	22.11
985	AMEX	GUNR	Mon, Jan 4, 2016	22.09	22.13	21.81	22.11
984	AMEX	GUNR	Thu, Dec 31, 2015	22.35	22.43	22.21	22.25
983	AMEX	GUNR	Wed, Dec 30, 2015	22.58	22.58	22.39	22.39
982	AMEX	GUNR	Tue, Dec 29, 2015	22.75	22.85	22.62	22.72
981	AMEX	GUNR	Mon, Dec 28, 2015	22.64	22.68	22.47	22.51
980	AMEX	GUNR	Thu, Dec 24, 2015	22.88	22.98	22.76	22.87
979	AMEX	GUNR	Wed, Dec 23, 2015	22.41	22.90	22.41	22.89
978	AMEX	GUNR	Tue, Dec 22, 2015	22.78	23.15	22.78	23.10
977	AMEX	GUNR	Mon, Dec 21, 2015	22.93	23.07	22.63	22.78
976	AMEX	GUNR	Fri, Dec 18, 2015	22.77	22.94	22.63	22.70
975	AMEX	GUNR	Thu, Dec 17, 2015	23.32	23.32	22.74	22.74
974	AMEX	GUNR	Wed, Dec 16, 2015	23.17	23.43	23.03	23.38
973	AMEX	GUNR	Tue, Dec 15, 2015	22.93	23.12	22.91	23.04
972	AMEX	GUNR	Mon, Dec 14, 2015	22.91	22.91	22.51	22.71
971	AMEX	GUNR	Fri, Dec 11, 2015	23.12	23.14	22.86	22.91
970	AMEX	GUNR	Thu, Dec 10, 2015	23.50	23.75	23.47	23.49
969	AMEX	GUNR	Wed, Dec 9, 2015	23.34	23.79	23.28	23.47
968	AMEX	GUNR	Tue, Dec 8, 2015	23.31	23.42	23.07	23.18
967	AMEX	GUNR	Mon, Dec 7, 2015	24.02	24.02	23.59	23.74
966	AMEX	GUNR	Fri, Dec 4, 2015	24.04	24.36	24.03	24.34
965	AMEX	GUNR	Thu, Dec 3, 2015	24.58	24.58	24.10	24.22
964	AMEX	GUNR	Wed, Dec 2, 2015	24.65	24.69	24.27	24.35
963	AMEX	GUNR	Tue, Dec 1, 2015	24.74	24.82	24.71	24.81
962	AMEX	GUNR	Mon, Nov 30, 2015	24.63	24.71	24.50	24.61
961	AMEX	GUNR	Fri, Nov 27, 2015	24.54	24.59	24.47	24.51
960	AMEX	GUNR	Wed, Nov 25, 2015	24.76	24.78	24.57	24.68
959	AMEX	GUNR	Tue, Nov 24, 2015	24.48	24.84	24.48	24.76
958	AMEX	GUNR	Mon, Nov 23, 2015	24.52	24.64	24.46	24.52
957	AMEX	GUNR	Fri, Nov 20, 2015	24.98	25.05	24.59	24.61
956	AMEX	GUNR	Thu, Nov 19, 2015	24.90	25.00	24.85	24.89
955	AMEX	GUNR	Wed, Nov 18, 2015	24.66	24.90	24.57	24.88
954	AMEX	GUNR	Tue, Nov 17, 2015	24.73	24.73	24.44	24.51
953	AMEX	GUNR	Mon, Nov 16, 2015	24.37	24.66	24.24	24.63
952	AMEX	GUNR	Fri, Nov 13, 2015	24.35	24.37	24.10	24.25
951	AMEX	GUNR	Thu, Nov 12, 2015	24.43	24.52	24.22	24.25
950	AMEX	GUNR	Wed, Nov 11, 2015	25.02	25.04	24.74	24.77
949	AMEX	GUNR	Tue, Nov 10, 2015	25.03	25.05	24.88	24.94
948	AMEX	GUNR	Mon, Nov 9, 2015	25.21	25.27	24.92	25.14
947	AMEX	GUNR	Fri, Nov 6, 2015	25.40	25.40	25.12	25.30
946	AMEX	GUNR	Thu, Nov 5, 2015	25.79	25.92	25.62	25.73
945	AMEX	GUNR	Wed, Nov 4, 2015	26.42	26.42	25.96	26.03
944	AMEX	GUNR	Tue, Nov 3, 2015	25.90	26.37	25.86	26.28
943	AMEX	GUNR	Mon, Nov 2, 2015	25.49	25.94	25.49	25.85
942	AMEX	GUNR	Fri, Oct 30, 2015	25.53	25.71	25.43	25.50
941	AMEX	GUNR	Thu, Oct 29, 2015	25.54	25.74	25.47	25.49
940	AMEX	GUNR	Wed, Oct 28, 2015	25.55	26.05	25.55	25.82
939	AMEX	GUNR	Tue, Oct 27, 2015	25.73	25.73	25.46	25.61
938	AMEX	GUNR	Mon, Oct 26, 2015	26.30	26.31	25.99	25.99
937	AMEX	GUNR	Fri, Oct 23, 2015	26.44	26.44	26.19	26.34
936	AMEX	GUNR	Thu, Oct 22, 2015	25.95	26.31	25.95	26.26
935	AMEX	GUNR	Wed, Oct 21, 2015	26.10	26.10	25.77	25.81
934	AMEX	GUNR	Tue, Oct 20, 2015	25.85	26.15	25.83	26.02
933	AMEX	GUNR	Mon, Oct 19, 2015	26.14	26.14	25.87	25.98
932	AMEX	GUNR	Fri, Oct 16, 2015	26.55	26.55	26.26	26.41
931	AMEX	GUNR	Thu, Oct 15, 2015	26.28	26.53	26.10	26.53
930	AMEX	GUNR	Wed, Oct 14, 2015	25.99	26.26	25.96	26.19
929	AMEX	GUNR	Tue, Oct 13, 2015	25.71	26.02	25.62	25.80
928	AMEX	GUNR	Mon, Oct 12, 2015	26.36	26.36	26.10	26.12
927	AMEX	GUNR	Fri, Oct 9, 2015	26.49	26.64	26.32	26.40
926	AMEX	GUNR	Thu, Oct 8, 2015	25.82	26.30	25.76	26.25
925	AMEX	GUNR	Wed, Oct 7, 2015	25.78	26.08	25.59	25.87
924	AMEX	GUNR	Tue, Oct 6, 2015	24.84	25.30	24.84	25.24
923	AMEX	GUNR	Mon, Oct 5, 2015	24.62	24.83	24.58	24.78
922	AMEX	GUNR	Fri, Oct 2, 2015	23.36	24.19	23.36	24.18
921	AMEX	GUNR	Thu, Oct 1, 2015	23.82	23.82	23.30	23.48
920	AMEX	GUNR	Wed, Sep 30, 2015	23.29	23.48	23.22	23.48
919	AMEX	GUNR	Tue, Sep 29, 2015	22.89	23.04	22.85	23.01
918	AMEX	GUNR	Mon, Sep 28, 2015	23.19	23.19	22.70	22.74
917	AMEX	GUNR	Fri, Sep 25, 2015	23.70	23.70	23.39	23.50
916	AMEX	GUNR	Thu, Sep 24, 2015	23.24	23.60	23.16	23.53
915	AMEX	GUNR	Wed, Sep 23, 2015	23.96	23.96	23.49	23.51
914	AMEX	GUNR	Tue, Sep 22, 2015	23.99	24.05	23.78	23.95
913	AMEX	GUNR	Mon, Sep 21, 2015	24.80	24.80	24.56	24.66
912	AMEX	GUNR	Fri, Sep 18, 2015	25.03	25.13	24.73	24.79
911	AMEX	GUNR	Thu, Sep 17, 2015	25.32	25.80	25.27	25.41
910	AMEX	GUNR	Wed, Sep 16, 2015	25.05	25.45	25.05	25.42
909	AMEX	GUNR	Tue, Sep 15, 2015	24.73	24.90	24.66	24.89
908	AMEX	GUNR	Mon, Sep 14, 2015	24.71	24.78	24.50	24.68
907	AMEX	GUNR	Fri, Sep 11, 2015	24.79	24.85	24.62	24.85
906	AMEX	GUNR	Thu, Sep 10, 2015	24.77	25.02	24.68	24.88
905	AMEX	GUNR	Wed, Sep 9, 2015	25.29	25.39	24.72	24.75
904	AMEX	GUNR	Tue, Sep 8, 2015	24.77	25.01	24.73	24.98
903	AMEX	GUNR	Fri, Sep 4, 2015	24.49	24.53	24.26	24.36
902	AMEX	GUNR	Thu, Sep 3, 2015	24.80	25.22	24.78	24.87
901	AMEX	GUNR	Wed, Sep 2, 2015	24.91	24.91	24.37	24.70
900	AMEX	GUNR	Tue, Sep 1, 2015	25.03	25.04	24.44	24.54
899	AMEX	GUNR	Mon, Aug 31, 2015	25.25	25.58	25.08	25.54
898	AMEX	GUNR	Fri, Aug 28, 2015	25.10	25.58	25.10	25.49
897	AMEX	GUNR	Thu, Aug 27, 2015	24.58	25.33	24.54	25.22
896	AMEX	GUNR	Wed, Aug 26, 2015	24.56	24.56	23.79	24.29
895	AMEX	GUNR	Tue, Aug 25, 2015	24.85	24.85	23.93	23.94
894	AMEX	GUNR	Mon, Aug 24, 2015	24.84	24.84	21.62	24.05
893	AMEX	GUNR	Fri, Aug 21, 2015	25.83	25.95	25.29	25.34
892	AMEX	GUNR	Thu, Aug 20, 2015	26.28	26.36	26.00	26.03
891	AMEX	GUNR	Wed, Aug 19, 2015	26.54	26.54	26.18	26.31
890	AMEX	GUNR	Tue, Aug 18, 2015	26.90	26.90	26.65	26.79
889	AMEX	GUNR	Mon, Aug 17, 2015	26.78	26.97	26.72	26.95
888	AMEX	GUNR	Fri, Aug 14, 2015	26.99	27.10	26.91	26.95
887	AMEX	GUNR	Thu, Aug 13, 2015	27.20	27.20	26.97	26.99
886	AMEX	GUNR	Wed, Aug 12, 2015	27.02	27.30	26.86	27.27
885	AMEX	GUNR	Tue, Aug 11, 2015	27.13	27.13	26.87	27.11
884	AMEX	GUNR	Mon, Aug 10, 2015	27.08	27.62	27.02	27.60
883	AMEX	GUNR	Fri, Aug 7, 2015	27.13	27.26	26.99	27.03
882	AMEX	GUNR	Thu, Aug 6, 2015	27.09	27.26	26.98	27.24
881	AMEX	GUNR	Wed, Aug 5, 2015	27.38	27.52	27.16	27.18
880	AMEX	GUNR	Tue, Aug 4, 2015	27.22	27.30	27.01	27.07
879	AMEX	GUNR	Mon, Aug 3, 2015	27.08	27.17	26.94	26.98
878	AMEX	GUNR	Fri, Jul 31, 2015	27.61	27.61	27.31	27.34
877	AMEX	GUNR	Thu, Jul 30, 2015	27.49	27.56	27.33	27.49
876	AMEX	GUNR	Wed, Jul 29, 2015	27.30	27.61	27.22	27.55
875	AMEX	GUNR	Tue, Jul 28, 2015	27.08	27.36	26.91	27.29
874	AMEX	GUNR	Mon, Jul 27, 2015	27.15	27.15	26.78	26.86
873	AMEX	GUNR	Fri, Jul 24, 2015	27.59	27.59	27.12	27.24
872	AMEX	GUNR	Thu, Jul 23, 2015	28.01	28.01	27.65	27.68
871	AMEX	GUNR	Wed, Jul 22, 2015	28.13	28.14	27.95	27.96
870	AMEX	GUNR	Tue, Jul 21, 2015	28.34	28.64	28.34	28.43
869	AMEX	GUNR	Mon, Jul 20, 2015	28.53	28.56	28.40	28.40
868	AMEX	GUNR	Fri, Jul 17, 2015	28.83	28.89	28.69	28.83
867	AMEX	GUNR	Thu, Jul 16, 2015	29.05	29.14	28.97	29.01
866	AMEX	GUNR	Wed, Jul 15, 2015	29.18	29.19	28.86	28.97
865	AMEX	GUNR	Tue, Jul 14, 2015	29.07	29.21	29.04	29.16
864	AMEX	GUNR	Mon, Jul 13, 2015	29.07	29.08	28.87	29.05
863	AMEX	GUNR	Fri, Jul 10, 2015	29.01	29.07	28.83	28.94
862	AMEX	GUNR	Thu, Jul 9, 2015	28.86	28.92	28.50	28.51
861	AMEX	GUNR	Wed, Jul 8, 2015	28.64	28.75	28.33	28.37
860	AMEX	GUNR	Tue, Jul 7, 2015	29.06	29.07	28.40	28.97
859	AMEX	GUNR	Mon, Jul 6, 2015	29.22	29.43	29.16	29.24
858	AMEX	GUNR	Thu, Jul 2, 2015	29.73	29.94	29.73	29.77
857	AMEX	GUNR	Wed, Jul 1, 2015	29.77	29.77	29.49	29.53
856	AMEX	GUNR	Tue, Jun 30, 2015	30.08	30.08	29.65	29.76
855	AMEX	GUNR	Mon, Jun 29, 2015	30.04	30.12	29.70	29.70
854	AMEX	GUNR	Fri, Jun 26, 2015	30.44	30.53	30.30	30.45
853	AMEX	GUNR	Thu, Jun 25, 2015	30.72	30.74	30.48	30.56
852	AMEX	GUNR	Wed, Jun 24, 2015	30.80	30.90	30.65	30.67
851	AMEX	GUNR	Tue, Jun 23, 2015	30.74	30.86	30.74	30.82
850	AMEX	GUNR	Mon, Jun 22, 2015	30.84	30.88	30.74	30.80
849	AMEX	GUNR	Fri, Jun 19, 2015	30.86	30.86	30.59	30.63
848	AMEX	GUNR	Thu, Jun 18, 2015	30.94	30.98	30.75	30.86
847	AMEX	GUNR	Wed, Jun 17, 2015	30.55	30.68	30.30	30.65
846	AMEX	GUNR	Tue, Jun 16, 2015	30.37	30.58	30.37	30.55
845	AMEX	GUNR	Mon, Jun 15, 2015	30.48	30.57	30.38	30.50
844	AMEX	GUNR	Fri, Jun 12, 2015	30.67	30.73	30.56	30.66
843	AMEX	GUNR	Thu, Jun 11, 2015	30.94	30.95	30.78	30.91
842	AMEX	GUNR	Wed, Jun 10, 2015	30.97	31.06	30.92	30.97
841	AMEX	GUNR	Tue, Jun 9, 2015	30.48	30.60	30.41	30.41
840	AMEX	GUNR	Mon, Jun 8, 2015	30.62	30.66	30.44	30.48
839	AMEX	GUNR	Fri, Jun 5, 2015	30.61	30.80	30.45	30.67
838	AMEX	GUNR	Thu, Jun 4, 2015	31.11	31.11	30.77	30.78
837	AMEX	GUNR	Wed, Jun 3, 2015	31.36	31.53	31.31	31.35
836	AMEX	GUNR	Tue, Jun 2, 2015	31.13	31.52	31.13	31.41
835	AMEX	GUNR	Mon, Jun 1, 2015	31.45	31.45	30.93	31.03
834	AMEX	GUNR	Fri, May 29, 2015	31.43	31.50	31.26	31.35
833	AMEX	GUNR	Thu, May 28, 2015	31.48	31.57	31.25	31.54
832	AMEX	GUNR	Wed, May 27, 2015	31.55	31.67	31.43	31.64
831	AMEX	GUNR	Tue, May 26, 2015	31.91	31.91	31.46	31.52
830	AMEX	GUNR	Fri, May 22, 2015	32.12	32.27	32.12	32.13
829	AMEX	GUNR	Thu, May 21, 2015	32.33	32.41	32.17	32.37
828	AMEX	GUNR	Wed, May 20, 2015	32.09	32.33	32.09	32.21
827	AMEX	GUNR	Tue, May 19, 2015	32.31	32.31	32.04	32.09
826	AMEX	GUNR	Mon, May 18, 2015	32.52	32.61	32.50	32.52
825	AMEX	GUNR	Fri, May 15, 2015	32.45	32.76	32.45	32.72
824	AMEX	GUNR	Thu, May 14, 2015	32.67	32.83	32.61	32.72
823	AMEX	GUNR	Wed, May 13, 2015	32.55	32.74	32.53	32.54
822	AMEX	GUNR	Tue, May 12, 2015	32.30	32.50	32.19	32.42
821	AMEX	GUNR	Mon, May 11, 2015	32.44	32.56	32.28	32.35
820	AMEX	GUNR	Fri, May 8, 2015	32.39	32.59	32.34	32.53
819	AMEX	GUNR	Thu, May 7, 2015	31.83	31.91	31.55	31.91
818	AMEX	GUNR	Wed, May 6, 2015	32.30	32.30	31.90	31.96
817	AMEX	GUNR	Tue, May 5, 2015	32.33	32.49	32.01	32.04
816	AMEX	GUNR	Mon, May 4, 2015	32.44	32.44	32.25	32.30
815	AMEX	GUNR	Fri, May 1, 2015	32.08	32.33	31.98	32.33
814	AMEX	GUNR	Thu, Apr 30, 2015	31.97	31.97	31.77	31.85
813	AMEX	GUNR	Wed, Apr 29, 2015	32.01	32.24	31.98	32.20
812	AMEX	GUNR	Tue, Apr 28, 2015	32.01	32.24	32.01	32.24
811	AMEX	GUNR	Mon, Apr 27, 2015	32.16	32.17	31.96	32.00
810	AMEX	GUNR	Fri, Apr 24, 2015	31.80	31.95	31.76	31.85
809	AMEX	GUNR	Thu, Apr 23, 2015	31.34	31.76	31.33	31.69
808	AMEX	GUNR	Wed, Apr 22, 2015	31.23	31.29	31.02	31.26
807	AMEX	GUNR	Tue, Apr 21, 2015	31.35	31.35	31.17	31.20
806	AMEX	GUNR	Mon, Apr 20, 2015	31.35	31.49	31.29	31.34
805	AMEX	GUNR	Fri, Apr 17, 2015	31.26	31.39	31.16	31.28
804	AMEX	GUNR	Thu, Apr 16, 2015	31.60	31.80	31.45	31.67
803	AMEX	GUNR	Wed, Apr 15, 2015	31.26	31.62	31.26	31.54
802	AMEX	GUNR	Tue, Apr 14, 2015	30.92	31.10	30.91	31.04
801	AMEX	GUNR	Mon, Apr 13, 2015	30.82	30.88	30.65	30.68
800	AMEX	GUNR	Fri, Apr 10, 2015	30.83	30.93	30.82	30.87
799	AMEX	GUNR	Thu, Apr 9, 2015	30.80	30.87	30.71	30.83
798	AMEX	GUNR	Wed, Apr 8, 2015	31.00	31.15	30.72	30.78
797	AMEX	GUNR	Tue, Apr 7, 2015	30.65	30.86	30.62	30.69
796	AMEX	GUNR	Mon, Apr 6, 2015	30.20	30.71	30.20	30.58
795	AMEX	GUNR	Thu, Apr 2, 2015	30.06	30.23	30.06	30.18
794	AMEX	GUNR	Wed, Apr 1, 2015	30.00	30.13	29.91	30.05
793	AMEX	GUNR	Tue, Mar 31, 2015	29.83	30.03	29.81	29.84
792	AMEX	GUNR	Mon, Mar 30, 2015	29.96	30.30	29.96	30.23
791	AMEX	GUNR	Fri, Mar 27, 2015	30.09	30.09	29.92	29.96
790	AMEX	GUNR	Thu, Mar 26, 2015	30.37	30.50	30.15	30.22
789	AMEX	GUNR	Wed, Mar 25, 2015	30.56	30.69	30.37	30.40
788	AMEX	GUNR	Tue, Mar 24, 2015	30.66	30.66	30.40	30.40
787	AMEX	GUNR	Mon, Mar 23, 2015	30.49	30.64	30.47	30.58
786	AMEX	GUNR	Fri, Mar 20, 2015	30.03	30.54	30.03	30.37
785	AMEX	GUNR	Thu, Mar 19, 2015	29.99	29.99	29.64	29.70
784	AMEX	GUNR	Wed, Mar 18, 2015	29.38	30.26	29.34	30.17
783	AMEX	GUNR	Tue, Mar 17, 2015	29.44	29.56	29.34	29.50
782	AMEX	GUNR	Mon, Mar 16, 2015	29.37	29.52	29.24	29.50
781	AMEX	GUNR	Fri, Mar 13, 2015	29.52	29.52	29.02	29.31
780	AMEX	GUNR	Thu, Mar 12, 2015	29.92	30.00	29.66	29.69
779	AMEX	GUNR	Wed, Mar 11, 2015	29.69	29.69	29.39	29.60
778	AMEX	GUNR	Tue, Mar 10, 2015	29.94	29.98	29.62	29.62
777	AMEX	GUNR	Mon, Mar 9, 2015	30.49	30.51	30.37	30.38
776	AMEX	GUNR	Fri, Mar 6, 2015	30.90	30.90	30.41	30.45
775	AMEX	GUNR	Thu, Mar 5, 2015	31.31	31.31	31.12	31.16
774	AMEX	GUNR	Wed, Mar 4, 2015	31.47	31.47	31.13	31.27
773	AMEX	GUNR	Tue, Mar 3, 2015	31.78	31.78	31.60	31.63
772	AMEX	GUNR	Mon, Mar 2, 2015	31.91	31.91	31.69	31.84
771	AMEX	GUNR	Fri, Feb 27, 2015	31.95	32.10	31.95	32.01
770	AMEX	GUNR	Thu, Feb 26, 2015	32.24	32.24	31.88	31.95
769	AMEX	GUNR	Wed, Feb 25, 2015	32.28	32.31	32.18	32.29
768	AMEX	GUNR	Tue, Feb 24, 2015	32.03	32.28	31.96	32.23
767	AMEX	GUNR	Mon, Feb 23, 2015	31.94	31.94	31.76	31.88
766	AMEX	GUNR	Fri, Feb 20, 2015	31.93	32.22	31.88	32.20
765	AMEX	GUNR	Thu, Feb 19, 2015	31.89	32.14	31.74	32.02
764	AMEX	GUNR	Wed, Feb 18, 2015	31.98	32.29	31.98	32.27
763	AMEX	GUNR	Tue, Feb 17, 2015	32.16	32.28	32.02	32.19
762	AMEX	GUNR	Fri, Feb 13, 2015	31.99	32.32	31.99	32.32
761	AMEX	GUNR	Thu, Feb 12, 2015	31.65	31.82	31.55	31.78
760	AMEX	GUNR	Wed, Feb 11, 2015	31.15	31.32	30.98	31.25
759	AMEX	GUNR	Tue, Feb 10, 2015	31.50	31.50	31.12	31.39
758	AMEX	GUNR	Mon, Feb 9, 2015	31.50	31.70	31.50	31.57
757	AMEX	GUNR	Fri, Feb 6, 2015	31.66	31.66	31.30	31.39
756	AMEX	GUNR	Thu, Feb 5, 2015	31.38	31.88	31.38	31.87
755	AMEX	GUNR	Wed, Feb 4, 2015	31.40	31.46	31.20	31.24
754	AMEX	GUNR	Tue, Feb 3, 2015	31.14	31.68	31.14	31.63
753	AMEX	GUNR	Mon, Feb 2, 2015	30.42	30.84	30.39	30.77
752	AMEX	GUNR	Fri, Jan 30, 2015	29.96	30.52	29.96	30.21
751	AMEX	GUNR	Thu, Jan 29, 2015	30.33	30.33	29.92	30.26
750	AMEX	GUNR	Wed, Jan 28, 2015	30.94	30.94	30.22	30.30
749	AMEX	GUNR	Tue, Jan 27, 2015	30.59	31.04	30.59	30.94
748	AMEX	GUNR	Mon, Jan 26, 2015	30.62	30.90	30.46	30.89
747	AMEX	GUNR	Fri, Jan 23, 2015	30.88	30.88	30.56	30.57
746	AMEX	GUNR	Thu, Jan 22, 2015	30.97	31.19	30.88	31.14
745	AMEX	GUNR	Wed, Jan 21, 2015	30.37	30.81	30.37	30.80
744	AMEX	GUNR	Tue, Jan 20, 2015	30.32	30.40	30.20	30.34
743	AMEX	GUNR	Fri, Jan 16, 2015	29.75	30.31	29.75	30.29
742	AMEX	GUNR	Thu, Jan 15, 2015	29.80	29.89	29.57	29.59
741	AMEX	GUNR	Wed, Jan 14, 2015	29.49	29.58	29.11	29.52
740	AMEX	GUNR	Tue, Jan 13, 2015	30.34	30.46	29.75	29.98
739	AMEX	GUNR	Mon, Jan 12, 2015	30.43	30.43	30.09	30.31
738	AMEX	GUNR	Fri, Jan 9, 2015	30.65	30.71	30.40	30.63
737	AMEX	GUNR	Thu, Jan 8, 2015	30.31	30.72	30.31	30.61
736	AMEX	GUNR	Wed, Jan 7, 2015	30.06	30.20	29.98	30.09
735	AMEX	GUNR	Tue, Jan 6, 2015	29.86	30.19	29.67	29.84
734	AMEX	GUNR	Mon, Jan 5, 2015	30.38	30.38	29.75	29.86
733	AMEX	GUNR	Fri, Jan 2, 2015	30.65	30.83	30.56	30.79
732	AMEX	GUNR	Wed, Dec 31, 2014	30.90	30.95	30.62	30.62
731	AMEX	GUNR	Tue, Dec 30, 2014	31.01	31.09	30.93	30.97
730	AMEX	GUNR	Mon, Dec 29, 2014	31.00	31.21	30.99	31.01
729	AMEX	GUNR	Fri, Dec 26, 2014	31.91	32.07	31.83	31.86
728	AMEX	GUNR	Wed, Dec 24, 2014	31.86	31.89	31.69	31.83
727	AMEX	GUNR	Tue, Dec 23, 2014	31.68	31.93	31.62	31.85
726	AMEX	GUNR	Mon, Dec 22, 2014	31.91	31.96	31.64	31.71
725	AMEX	GUNR	Fri, Dec 19, 2014	31.43	31.95	31.43	31.88
724	AMEX	GUNR	Thu, Dec 18, 2014	31.22	31.37	30.88	31.37
723	AMEX	GUNR	Wed, Dec 17, 2014	30.11	30.96	30.10	30.73
722	AMEX	GUNR	Tue, Dec 16, 2014	29.81	30.45	29.70	29.85
721	AMEX	GUNR	Mon, Dec 15, 2014	30.32	30.44	29.75	29.77
720	AMEX	GUNR	Fri, Dec 12, 2014	30.74	30.81	30.28	30.28
719	AMEX	GUNR	Thu, Dec 11, 2014	31.10	31.33	30.96	31.01
718	AMEX	GUNR	Wed, Dec 10, 2014	31.69	31.77	31.12	31.27
717	AMEX	GUNR	Tue, Dec 9, 2014	31.59	31.97	31.44	31.84
716	AMEX	GUNR	Mon, Dec 8, 2014	32.12	32.15	31.69	31.74
715	AMEX	GUNR	Fri, Dec 5, 2014	32.52	32.53	32.32	32.36
714	AMEX	GUNR	Thu, Dec 4, 2014	32.86	32.86	32.53	32.55
713	AMEX	GUNR	Wed, Dec 3, 2014	32.66	33.08	32.65	32.93
712	AMEX	GUNR	Tue, Dec 2, 2014	32.46	32.86	32.42	32.67
711	AMEX	GUNR	Mon, Dec 1, 2014	32.49	32.67	32.25	32.56
710	AMEX	GUNR	Fri, Nov 28, 2014	33.04	33.04	32.54	32.55
709	AMEX	GUNR	Wed, Nov 26, 2014	33.82	33.86	33.68	33.81
708	AMEX	GUNR	Tue, Nov 25, 2014	33.88	33.92	33.74	33.80
707	AMEX	GUNR	Mon, Nov 24, 2014	34.17	34.17	33.77	33.92
706	AMEX	GUNR	Fri, Nov 21, 2014	34.04	34.29	33.95	34.08
705	AMEX	GUNR	Thu, Nov 20, 2014	33.37	33.59	33.37	33.51
704	AMEX	GUNR	Wed, Nov 19, 2014	33.50	33.60	33.35	33.48
703	AMEX	GUNR	Tue, Nov 18, 2014	33.37	33.70	33.37	33.66
702	AMEX	GUNR	Mon, Nov 17, 2014	33.21	33.39	33.15	33.28
701	AMEX	GUNR	Fri, Nov 14, 2014	32.93	33.32	32.93	33.31
700	AMEX	GUNR	Thu, Nov 13, 2014	33.21	33.27	33.16	33.24
699	AMEX	GUNR	Wed, Nov 12, 2014	33.23	33.40	33.13	33.23
698	AMEX	GUNR	Tue, Nov 11, 2014	33.08	33.34	33.03	33.28
697	AMEX	GUNR	Mon, Nov 10, 2014	33.40	33.40	33.07	33.10
696	AMEX	GUNR	Fri, Nov 7, 2014	32.84	33.26	32.84	33.17
695	AMEX	GUNR	Thu, Nov 6, 2014	32.58	32.79	32.58	32.68
694	AMEX	GUNR	Wed, Nov 5, 2014	32.57	32.77	32.46	32.63
693	AMEX	GUNR	Tue, Nov 4, 2014	32.67	32.67	32.46	32.55
692	AMEX	GUNR	Mon, Nov 3, 2014	33.04	33.10	32.75	32.77
691	AMEX	GUNR	Fri, Oct 31, 2014	33.00	33.22	32.62	33.16
690	AMEX	GUNR	Thu, Oct 30, 2014	32.90	33.12	32.67	32.91
689	AMEX	GUNR	Wed, Oct 29, 2014	33.45	33.54	32.90	33.00
688	AMEX	GUNR	Tue, Oct 28, 2014	33.04	33.28	32.96	33.25
687	AMEX	GUNR	Mon, Oct 27, 2014	32.90	32.90	32.58	32.74
686	AMEX	GUNR	Fri, Oct 24, 2014	32.87	33.17	32.87	33.10
685	AMEX	GUNR	Thu, Oct 23, 2014	32.95	33.14	32.88	32.95
684	AMEX	GUNR	Wed, Oct 22, 2014	33.08	33.24	32.78	32.78
683	AMEX	GUNR	Tue, Oct 21, 2014	33.06	33.27	32.98	33.25
682	AMEX	GUNR	Mon, Oct 20, 2014	32.47	32.78	32.44	32.76
681	AMEX	GUNR	Fri, Oct 17, 2014	32.51	32.70	32.32	32.43
680	AMEX	GUNR	Thu, Oct 16, 2014	31.62	32.53	31.62	32.11
679	AMEX	GUNR	Wed, Oct 15, 2014	32.02	32.30	31.51	32.14
678	AMEX	GUNR	Tue, Oct 14, 2014	32.51	32.77	32.25	32.34
677	AMEX	GUNR	Mon, Oct 13, 2014	32.59	32.81	32.25	32.27
676	AMEX	GUNR	Fri, Oct 10, 2014	32.66	32.83	32.30	32.35
675	AMEX	GUNR	Thu, Oct 9, 2014	33.58	33.58	32.84	32.87
674	AMEX	GUNR	Wed, Oct 8, 2014	33.11	33.80	32.91	33.77
673	AMEX	GUNR	Tue, Oct 7, 2014	33.65	33.78	33.22	33.33
672	AMEX	GUNR	Mon, Oct 6, 2014	33.71	33.96	33.58	33.81
671	AMEX	GUNR	Fri, Oct 3, 2014	33.73	33.73	33.32	33.44
670	AMEX	GUNR	Thu, Oct 2, 2014	33.76	33.82	33.35	33.74
669	AMEX	GUNR	Wed, Oct 1, 2014	34.21	34.24	33.78	33.90
668	AMEX	GUNR	Tue, Sep 30, 2014	34.41	34.58	34.26	34.40
667	AMEX	GUNR	Mon, Sep 29, 2014	34.50	34.65	34.32	34.58
666	AMEX	GUNR	Fri, Sep 26, 2014	34.60	34.85	34.54	34.83
665	AMEX	GUNR	Thu, Sep 25, 2014	34.89	34.90	34.61	34.71
664	AMEX	GUNR	Wed, Sep 24, 2014	35.07	35.37	34.95	35.31
663	AMEX	GUNR	Tue, Sep 23, 2014	35.12	35.28	35.08	35.13
662	AMEX	GUNR	Mon, Sep 22, 2014	35.56	35.56	35.12	35.20
661	AMEX	GUNR	Fri, Sep 19, 2014	35.91	35.94	35.63	35.69
660	AMEX	GUNR	Thu, Sep 18, 2014	35.94	36.03	35.86	35.88
659	AMEX	GUNR	Wed, Sep 17, 2014	36.14	36.18	35.87	35.87
658	AMEX	GUNR	Tue, Sep 16, 2014	35.78	36.25	35.78	36.13
657	AMEX	GUNR	Mon, Sep 15, 2014	35.79	35.93	35.70	35.87
656	AMEX	GUNR	Fri, Sep 12, 2014	36.13	36.13	35.76	35.89
655	AMEX	GUNR	Thu, Sep 11, 2014	35.84	36.10	35.84	36.09
654	AMEX	GUNR	Wed, Sep 10, 2014	36.10	36.21	35.89	36.21
653	AMEX	GUNR	Tue, Sep 9, 2014	36.28	36.34	36.10	36.20
652	AMEX	GUNR	Mon, Sep 8, 2014	36.80	36.83	36.35	36.45
651	AMEX	GUNR	Fri, Sep 5, 2014	36.80	36.89	36.66	36.84
650	AMEX	GUNR	Thu, Sep 4, 2014	37.28	37.28	36.67	36.76
649	AMEX	GUNR	Wed, Sep 3, 2014	37.26	37.29	37.13	37.20
648	AMEX	GUNR	Tue, Sep 2, 2014	37.28	37.28	36.90	36.98
647	AMEX	GUNR	Fri, Aug 29, 2014	37.12	37.23	37.07	37.23
646	AMEX	GUNR	Thu, Aug 28, 2014	37.12	37.18	37.04	37.17
645	AMEX	GUNR	Wed, Aug 27, 2014	37.29	37.39	37.29	37.37
644	AMEX	GUNR	Tue, Aug 26, 2014	37.19	37.34	37.14	37.30
643	AMEX	GUNR	Mon, Aug 25, 2014	37.05	37.18	37.01	37.17
642	AMEX	GUNR	Fri, Aug 22, 2014	37.04	37.08	36.86	36.95
641	AMEX	GUNR	Thu, Aug 21, 2014	37.31	37.31	37.15	37.24
640	AMEX	GUNR	Wed, Aug 20, 2014	37.21	37.39	37.16	37.38
639	AMEX	GUNR	Tue, Aug 19, 2014	37.14	37.39	37.14	37.27
638	AMEX	GUNR	Mon, Aug 18, 2014	37.13	37.33	37.13	37.33
637	AMEX	GUNR	Fri, Aug 15, 2014	37.06	37.16	36.80	37.03
636	AMEX	GUNR	Thu, Aug 14, 2014	37.00	37.05	36.89	37.00
635	AMEX	GUNR	Wed, Aug 13, 2014	37.18	37.18	36.90	37.00
634	AMEX	GUNR	Tue, Aug 12, 2014	37.04	37.07	36.90	37.02
633	AMEX	GUNR	Mon, Aug 11, 2014	37.03	37.15	36.82	37.07
632	AMEX	GUNR	Fri, Aug 8, 2014	36.49	36.85	36.38	36.85
631	AMEX	GUNR	Thu, Aug 7, 2014	36.82	36.87	36.34	36.53
630	AMEX	GUNR	Wed, Aug 6, 2014	36.64	36.91	36.64	36.84
629	AMEX	GUNR	Tue, Aug 5, 2014	36.83	36.92	36.53	36.71
628	AMEX	GUNR	Mon, Aug 4, 2014	36.90	37.12	36.65	37.02
627	AMEX	GUNR	Fri, Aug 1, 2014	36.90	36.92	36.51	36.67
626	AMEX	GUNR	Thu, Jul 31, 2014	37.36	37.51	36.83	36.84
625	AMEX	GUNR	Wed, Jul 30, 2014	37.91	37.91	37.41	37.52
624	AMEX	GUNR	Tue, Jul 29, 2014	37.90	38.01	37.75	37.76
623	AMEX	GUNR	Mon, Jul 28, 2014	37.95	38.01	37.71	37.99
622	AMEX	GUNR	Fri, Jul 25, 2014	37.91	38.04	37.84	37.96
621	AMEX	GUNR	Thu, Jul 24, 2014	38.17	38.20	38.00	38.08
620	AMEX	GUNR	Wed, Jul 23, 2014	37.96	38.08	37.89	37.99
619	AMEX	GUNR	Tue, Jul 22, 2014	38.03	38.03	37.91	37.96
618	AMEX	GUNR	Mon, Jul 21, 2014	37.70	37.73	37.48	37.70
617	AMEX	GUNR	Fri, Jul 18, 2014	37.50	37.75	37.47	37.73
616	AMEX	GUNR	Thu, Jul 17, 2014	37.76	37.82	37.45	37.50
615	AMEX	GUNR	Wed, Jul 16, 2014	37.79	37.91	37.71	37.90
614	AMEX	GUNR	Tue, Jul 15, 2014	37.84	37.84	37.31	37.47
613	AMEX	GUNR	Mon, Jul 14, 2014	37.69	37.69	37.53	37.65
612	AMEX	GUNR	Fri, Jul 11, 2014	37.61	37.61	37.39	37.48
611	AMEX	GUNR	Thu, Jul 10, 2014	37.63	37.81	37.44	37.57
610	AMEX	GUNR	Wed, Jul 9, 2014	37.80	37.95	37.74	37.94
609	AMEX	GUNR	Tue, Jul 8, 2014	37.74	37.80	37.63	37.77
608	AMEX	GUNR	Mon, Jul 7, 2014	37.80	38.18	37.77	37.88
607	AMEX	GUNR	Thu, Jul 3, 2014	37.75	38.05	37.75	37.99
606	AMEX	GUNR	Wed, Jul 2, 2014	37.51	37.82	37.51	37.81
605	AMEX	GUNR	Tue, Jul 1, 2014	37.60	37.73	37.57	37.60
604	AMEX	GUNR	Mon, Jun 30, 2014	37.13	37.44	37.13	37.38
603	AMEX	GUNR	Fri, Jun 27, 2014	37.18	37.38	37.17	37.37
602	AMEX	GUNR	Thu, Jun 26, 2014	37.31	37.39	37.05	37.37
601	AMEX	GUNR	Wed, Jun 25, 2014	37.03	37.32	37.03	37.23
600	AMEX	GUNR	Tue, Jun 24, 2014	37.54	37.63	37.21	37.24
599	AMEX	GUNR	Mon, Jun 23, 2014	37.44	37.67	37.39	37.64
598	AMEX	GUNR	Fri, Jun 20, 2014	37.42	37.42	37.27	37.32
597	AMEX	GUNR	Thu, Jun 19, 2014	37.07	37.33	37.07	37.33
596	AMEX	GUNR	Wed, Jun 18, 2014	36.58	37.09	36.58	37.08
595	AMEX	GUNR	Tue, Jun 17, 2014	36.50	36.62	36.37	36.57
594	AMEX	GUNR	Mon, Jun 16, 2014	36.56	36.66	36.52	36.61
593	AMEX	GUNR	Fri, Jun 13, 2014	36.35	36.54	36.29	36.52
592	AMEX	GUNR	Thu, Jun 12, 2014	36.45	36.45	36.25	36.36
591	AMEX	GUNR	Wed, Jun 11, 2014	36.36	36.44	36.31	36.42
590	AMEX	GUNR	Tue, Jun 10, 2014	36.41	36.44	36.25	36.44
589	AMEX	GUNR	Mon, Jun 9, 2014	36.49	36.53	36.35	36.37
588	AMEX	GUNR	Fri, Jun 6, 2014	36.24	36.40	36.19	36.40
587	AMEX	GUNR	Thu, Jun 5, 2014	36.14	36.27	35.96	36.23
586	AMEX	GUNR	Wed, Jun 4, 2014	36.03	36.03	35.87	35.98
585	AMEX	GUNR	Tue, Jun 3, 2014	36.07	36.07	35.89	36.06
584	AMEX	GUNR	Mon, Jun 2, 2014	36.10	36.16	36.01	36.12
583	AMEX	GUNR	Fri, May 30, 2014	36.05	36.09	35.89	36.05
582	AMEX	GUNR	Thu, May 29, 2014	36.10	36.26	36.02	36.26
581	AMEX	GUNR	Wed, May 28, 2014	36.12	36.12	35.93	36.03
580	AMEX	GUNR	Tue, May 27, 2014	36.25	36.30	36.04	36.10
579	AMEX	GUNR	Fri, May 23, 2014	36.13	36.32	36.13	36.29
578	AMEX	GUNR	Thu, May 22, 2014	36.11	36.31	36.11	36.23
577	AMEX	GUNR	Wed, May 21, 2014	36.10	36.23	36.00	36.16
576	AMEX	GUNR	Tue, May 20, 2014	36.06	36.10	35.87	35.99
575	AMEX	GUNR	Mon, May 19, 2014	36.23	36.25	36.14	36.24
574	AMEX	GUNR	Fri, May 16, 2014	36.05	36.21	36.02	36.21
573	AMEX	GUNR	Thu, May 15, 2014	36.42	36.43	36.06	36.15
572	AMEX	GUNR	Wed, May 14, 2014	36.50	36.64	36.45	36.49
571	AMEX	GUNR	Tue, May 13, 2014	36.37	36.48	36.36	36.41
570	AMEX	GUNR	Mon, May 12, 2014	36.08	36.36	36.08	36.36
569	AMEX	GUNR	Fri, May 9, 2014	35.92	36.00	35.84	35.91
568	AMEX	GUNR	Thu, May 8, 2014	36.20	36.28	36.00	36.08
567	AMEX	GUNR	Wed, May 7, 2014	36.04	36.20	35.89	36.18
566	AMEX	GUNR	Tue, May 6, 2014	35.92	36.03	35.84	35.94
565	AMEX	GUNR	Mon, May 5, 2014	35.74	35.95	35.73	35.88
564	AMEX	GUNR	Fri, May 2, 2014	35.57	35.93	35.57	35.92
563	AMEX	GUNR	Thu, May 1, 2014	35.68	35.83	35.65	35.75
562	AMEX	GUNR	Wed, Apr 30, 2014	35.73	35.89	35.67	35.88
561	AMEX	GUNR	Tue, Apr 29, 2014	35.65	35.79	35.60	35.73
560	AMEX	GUNR	Mon, Apr 28, 2014	35.29	35.49	35.16	35.38
559	AMEX	GUNR	Fri, Apr 25, 2014	35.41	35.53	35.31	35.46
558	AMEX	GUNR	Thu, Apr 24, 2014	35.59	35.61	35.44	35.54
557	AMEX	GUNR	Wed, Apr 23, 2014	35.55	35.57	35.39	35.54
556	AMEX	GUNR	Tue, Apr 22, 2014	35.41	35.60	35.38	35.47
555	AMEX	GUNR	Mon, Apr 21, 2014	35.49	35.53	35.39	35.52
554	AMEX	GUNR	Thu, Apr 17, 2014	35.29	35.57	35.29	35.49
553	AMEX	GUNR	Wed, Apr 16, 2014	35.14	35.45	35.14	35.37
552	AMEX	GUNR	Tue, Apr 15, 2014	34.93	35.03	34.66	34.99
551	AMEX	GUNR	Mon, Apr 14, 2014	34.96	35.25	34.93	35.08
550	AMEX	GUNR	Fri, Apr 11, 2014	35.02	35.06	34.80	34.84
549	AMEX	GUNR	Thu, Apr 10, 2014	35.41	35.59	35.01	35.09
548	AMEX	GUNR	Wed, Apr 9, 2014	35.40	35.67	35.29	35.59
547	AMEX	GUNR	Tue, Apr 8, 2014	35.22	35.41	35.14	35.31
546	AMEX	GUNR	Mon, Apr 7, 2014	35.26	35.30	34.87	34.96
545	AMEX	GUNR	Fri, Apr 4, 2014	35.43	35.53	35.07	35.10
544	AMEX	GUNR	Thu, Apr 3, 2014	35.21	35.22	35.00	35.17
543	AMEX	GUNR	Wed, Apr 2, 2014	35.06	35.30	35.06	35.23
542	AMEX	GUNR	Tue, Apr 1, 2014	35.20	35.23	34.96	35.11
541	AMEX	GUNR	Mon, Mar 31, 2014	34.96	35.09	34.90	35.06
540	AMEX	GUNR	Fri, Mar 28, 2014	34.68	34.96	34.68	34.88
539	AMEX	GUNR	Thu, Mar 27, 2014	34.29	34.59	34.29	34.58
538	AMEX	GUNR	Wed, Mar 26, 2014	34.67	34.78	34.29	34.29
537	AMEX	GUNR	Tue, Mar 25, 2014	34.39	34.59	34.36	34.48
536	AMEX	GUNR	Mon, Mar 24, 2014	34.25	34.29	33.93	34.11
535	AMEX	GUNR	Fri, Mar 21, 2014	34.08	34.34	34.02	34.13
534	AMEX	GUNR	Thu, Mar 20, 2014	33.69	34.04	33.65	33.95
533	AMEX	GUNR	Wed, Mar 19, 2014	34.30	34.41	33.84	33.93
532	AMEX	GUNR	Tue, Mar 18, 2014	34.29	34.62	34.28	34.52
531	AMEX	GUNR	Mon, Mar 17, 2014	34.49	34.58	34.33	34.35
530	AMEX	GUNR	Fri, Mar 14, 2014	34.00	34.26	34.00	34.11
529	AMEX	GUNR	Thu, Mar 13, 2014	34.49	34.53	34.00	34.08
528	AMEX	GUNR	Wed, Mar 12, 2014	34.12	34.41	34.12	34.37
527	AMEX	GUNR	Tue, Mar 11, 2014	34.65	34.74	34.24	34.28
526	AMEX	GUNR	Mon, Mar 10, 2014	34.63	34.66	34.49	34.65
525	AMEX	GUNR	Fri, Mar 7, 2014	35.31	35.31	34.81	34.94
524	AMEX	GUNR	Thu, Mar 6, 2014	35.11	35.40	35.11	35.30
523	AMEX	GUNR	Wed, Mar 5, 2014	34.95	35.00	34.82	34.91
522	AMEX	GUNR	Tue, Mar 4, 2014	34.75	34.92	34.75	34.82
521	AMEX	GUNR	Mon, Mar 3, 2014	34.57	34.64	34.36	34.47
520	AMEX	GUNR	Fri, Feb 28, 2014	34.65	34.84	34.61	34.69
519	AMEX	GUNR	Thu, Feb 27, 2014	34.44	34.67	34.44	34.66
518	AMEX	GUNR	Wed, Feb 26, 2014	34.51	34.65	34.42	34.51
517	AMEX	GUNR	Tue, Feb 25, 2014	34.70	34.82	34.61	34.63
516	AMEX	GUNR	Mon, Feb 24, 2014	34.87	35.05	34.83	34.83
515	AMEX	GUNR	Fri, Feb 21, 2014	34.76	34.92	34.74	34.79
514	AMEX	GUNR	Thu, Feb 20, 2014	34.58	34.85	34.53	34.75
513	AMEX	GUNR	Wed, Feb 19, 2014	34.67	34.90	34.48	34.48
512	AMEX	GUNR	Tue, Feb 18, 2014	34.69	34.75	34.60	34.64
511	AMEX	GUNR	Fri, Feb 14, 2014	34.38	34.60	34.35	34.55
510	AMEX	GUNR	Thu, Feb 13, 2014	33.79	34.25	33.79	34.21
509	AMEX	GUNR	Wed, Feb 12, 2014	34.20	34.26	34.02	34.08
508	AMEX	GUNR	Tue, Feb 11, 2014	33.75	34.17	33.72	34.09
507	AMEX	GUNR	Mon, Feb 10, 2014	33.27	33.61	33.27	33.60
506	AMEX	GUNR	Fri, Feb 7, 2014	33.06	33.41	33.04	33.40
505	AMEX	GUNR	Thu, Feb 6, 2014	32.51	32.95	32.51	32.91
504	AMEX	GUNR	Wed, Feb 5, 2014	32.38	32.48	32.27	32.41
503	AMEX	GUNR	Tue, Feb 4, 2014	32.38	32.55	32.30	32.49
502	AMEX	GUNR	Mon, Feb 3, 2014	32.87	32.87	32.08	32.09
501	AMEX	GUNR	Fri, Jan 31, 2014	32.57	32.93	32.52	32.83
500	AMEX	GUNR	Wed, Jan 29, 2014	33.05	33.40	32.98	33.16
499	AMEX	GUNR	Tue, Jan 28, 2014	33.03	33.32	33.03	33.30
498	AMEX	GUNR	Mon, Jan 27, 2014	33.28	33.32	32.83	33.05
497	AMEX	GUNR	Fri, Jan 24, 2014	33.80	33.80	33.18	33.18
496	AMEX	GUNR	Thu, Jan 23, 2014	34.12	34.23	33.86	34.02
495	AMEX	GUNR	Wed, Jan 22, 2014	34.29	34.40	34.21	34.30
494	AMEX	GUNR	Tue, Jan 21, 2014	34.39	34.40	34.24	34.36
493	AMEX	GUNR	Fri, Jan 17, 2014	34.28	34.47	34.28	34.34
492	AMEX	GUNR	Thu, Jan 16, 2014	34.30	34.33	34.09	34.26
491	AMEX	GUNR	Wed, Jan 15, 2014	33.93	34.11	33.88	34.06
490	AMEX	GUNR	Tue, Jan 14, 2014	33.71	33.95	33.67	33.89
489	AMEX	GUNR	Mon, Jan 13, 2014	33.76	33.89	33.53	33.64
488	AMEX	GUNR	Fri, Jan 10, 2014	33.62	33.96	33.62	33.87
487	AMEX	GUNR	Thu, Jan 9, 2014	33.77	33.77	33.44	33.61
486	AMEX	GUNR	Wed, Jan 8, 2014	33.85	33.89	33.72	33.80
485	AMEX	GUNR	Tue, Jan 7, 2014	33.80	33.88	33.74	33.79
484	AMEX	GUNR	Mon, Jan 6, 2014	33.92	33.97	33.80	33.85
483	AMEX	GUNR	Fri, Jan 3, 2014	34.15	34.15	33.95	33.99
482	AMEX	GUNR	Thu, Jan 2, 2014	34.21	34.21	33.94	34.00
481	AMEX	GUNR	Tue, Dec 31, 2013	34.40	34.40	34.21	34.31
480	AMEX	GUNR	Mon, Dec 30, 2013	34.42	34.42	34.21	34.30
479	AMEX	GUNR	Fri, Dec 27, 2013	34.19	34.29	34.16	34.24
478	AMEX	GUNR	Thu, Dec 26, 2013	34.51	34.76	34.51	34.72
477	AMEX	GUNR	Tue, Dec 24, 2013	34.35	34.64	34.27	34.61
476	AMEX	GUNR	Mon, Dec 23, 2013	34.19	34.40	34.06	34.40
475	AMEX	GUNR	Fri, Dec 20, 2013	33.89	34.24	33.89	34.11
474	AMEX	GUNR	Thu, Dec 19, 2013	33.81	33.99	33.75	33.99
473	AMEX	GUNR	Wed, Dec 18, 2013	33.57	34.08	33.53	33.96
472	AMEX	GUNR	Tue, Dec 17, 2013	33.50	33.64	33.44	33.57
471	AMEX	GUNR	Mon, Dec 16, 2013	33.40	33.67	33.40	33.57
470	AMEX	GUNR	Fri, Dec 13, 2013	33.28	33.36	33.19	33.35
469	AMEX	GUNR	Thu, Dec 12, 2013	33.26	33.35	33.14	33.20
468	AMEX	GUNR	Wed, Dec 11, 2013	33.91	33.96	33.46	33.55
467	AMEX	GUNR	Tue, Dec 10, 2013	33.98	34.12	33.96	33.96
466	AMEX	GUNR	Mon, Dec 9, 2013	34.03	34.08	33.98	34.05
465	AMEX	GUNR	Fri, Dec 6, 2013	34.02	34.09	33.94	33.99
464	AMEX	GUNR	Thu, Dec 5, 2013	33.69	33.88	33.67	33.75
463	AMEX	GUNR	Wed, Dec 4, 2013	33.83	33.99	33.73	33.91
462	AMEX	GUNR	Tue, Dec 3, 2013	33.72	33.94	33.69	33.84
461	AMEX	GUNR	Mon, Dec 2, 2013	34.18	34.20	33.97	34.00
460	AMEX	GUNR	Fri, Nov 29, 2013	34.40	34.53	34.34	34.34
459	AMEX	GUNR	Wed, Nov 27, 2013	34.28	34.31	34.10	34.23
458	AMEX	GUNR	Tue, Nov 26, 2013	34.22	34.34	34.19	34.25
457	AMEX	GUNR	Mon, Nov 25, 2013	34.55	34.55	34.39	34.44
456	AMEX	GUNR	Fri, Nov 22, 2013	34.55	34.69	34.52	34.66
455	AMEX	GUNR	Thu, Nov 21, 2013	34.51	34.65	34.47	34.64
454	AMEX	GUNR	Wed, Nov 20, 2013	34.89	34.89	34.44	34.54
453	AMEX	GUNR	Tue, Nov 19, 2013	34.86	34.97	34.71	34.86
452	AMEX	GUNR	Mon, Nov 18, 2013	35.03	35.13	34.80	34.80
451	AMEX	GUNR	Fri, Nov 15, 2013	34.94	34.98	34.85	34.95
450	AMEX	GUNR	Thu, Nov 14, 2013	34.55	34.80	34.45	34.73
449	AMEX	GUNR	Wed, Nov 13, 2013	34.35	34.57	34.11	34.56
448	AMEX	GUNR	Tue, Nov 12, 2013	34.58	34.58	34.29	34.40
447	AMEX	GUNR	Mon, Nov 11, 2013	34.65	34.68	34.57	34.63
446	AMEX	GUNR	Fri, Nov 8, 2013	34.40	34.72	34.24	34.72
445	AMEX	GUNR	Thu, Nov 7, 2013	34.90	34.91	34.41	34.47
444	AMEX	GUNR	Wed, Nov 6, 2013	34.89	35.01	34.83	34.89
443	AMEX	GUNR	Tue, Nov 5, 2013	34.95	34.95	34.69	34.75
442	AMEX	GUNR	Mon, Nov 4, 2013	34.72	34.92	34.68	34.89
441	AMEX	GUNR	Fri, Nov 1, 2013	34.66	34.68	34.33	34.54
440	AMEX	GUNR	Thu, Oct 31, 2013	34.90	35.00	34.72	34.73
439	AMEX	GUNR	Wed, Oct 30, 2013	35.26	35.26	34.73	34.97
438	AMEX	GUNR	Tue, Oct 29, 2013	35.31	35.31	35.06	35.10
437	AMEX	GUNR	Mon, Oct 28, 2013	35.05	35.26	35.02	35.21
436	AMEX	GUNR	Fri, Oct 25, 2013	34.98	35.14	34.94	35.12
435	AMEX	GUNR	Thu, Oct 24, 2013	34.90	35.00	34.82	34.96
434	AMEX	GUNR	Wed, Oct 23, 2013	34.85	34.89	34.73	34.83
433	AMEX	GUNR	Tue, Oct 22, 2013	35.01	35.18	34.97	35.12
432	AMEX	GUNR	Mon, Oct 21, 2013	34.65	34.72	34.59	34.72
431	AMEX	GUNR	Fri, Oct 18, 2013	34.56	34.68	34.56	34.59
430	AMEX	GUNR	Thu, Oct 17, 2013	34.24	34.54	34.24	34.52
429	AMEX	GUNR	Wed, Oct 16, 2013	33.99	34.19	33.99	34.13
428	AMEX	GUNR	Tue, Oct 15, 2013	33.79	34.00	33.74	33.90
427	AMEX	GUNR	Mon, Oct 14, 2013	33.74	34.00	33.59	33.99
426	AMEX	GUNR	Fri, Oct 11, 2013	33.54	33.80	33.54	33.75
425	AMEX	GUNR	Thu, Oct 10, 2013	33.45	33.68	33.42	33.62
424	AMEX	GUNR	Wed, Oct 9, 2013	33.17	33.32	33.01	33.23
423	AMEX	GUNR	Tue, Oct 8, 2013	33.65	33.65	33.17	33.22
422	AMEX	GUNR	Mon, Oct 7, 2013	33.65	33.79	33.60	33.60
421	AMEX	GUNR	Fri, Oct 4, 2013	33.54	33.84	33.54	33.81
420	AMEX	GUNR	Thu, Oct 3, 2013	33.77	33.78	33.46	33.63
419	AMEX	GUNR	Wed, Oct 2, 2013	33.56	33.93	33.56	33.84
418	AMEX	GUNR	Tue, Oct 1, 2013	33.61	33.81	33.48	33.81
417	AMEX	GUNR	Mon, Sep 30, 2013	33.54	33.81	33.54	33.70
416	AMEX	GUNR	Fri, Sep 27, 2013	33.98	34.08	33.93	34.02
415	AMEX	GUNR	Thu, Sep 26, 2013	34.23	34.26	34.04	34.12
414	AMEX	GUNR	Wed, Sep 25, 2013	34.06	34.28	34.06	34.13
413	AMEX	GUNR	Tue, Sep 24, 2013	34.02	34.21	33.94	33.99
412	AMEX	GUNR	Mon, Sep 23, 2013	34.21	34.33	34.15	34.17
411	AMEX	GUNR	Fri, Sep 20, 2013	34.50	34.52	34.21	34.25
410	AMEX	GUNR	Thu, Sep 19, 2013	34.76	34.82	34.61	34.72
409	AMEX	GUNR	Wed, Sep 18, 2013	33.85	34.99	33.82	34.88
408	AMEX	GUNR	Tue, Sep 17, 2013	33.98	34.04	33.94	34.01
407	AMEX	GUNR	Mon, Sep 16, 2013	34.13	34.14	33.91	33.99
406	AMEX	GUNR	Fri, Sep 13, 2013	33.59	33.82	33.57	33.73
405	AMEX	GUNR	Thu, Sep 12, 2013	33.64	33.89	33.61	33.64
404	AMEX	GUNR	Wed, Sep 11, 2013	33.58	33.88	33.55	33.87
403	AMEX	GUNR	Tue, Sep 10, 2013	33.60	33.70	33.53	33.66
402	AMEX	GUNR	Mon, Sep 9, 2013	33.38	33.58	33.35	33.57
401	AMEX	GUNR	Fri, Sep 6, 2013	33.19	33.20	32.96	33.06
400	AMEX	GUNR	Thu, Sep 5, 2013	32.93	32.93	32.85	32.91
399	AMEX	GUNR	Wed, Sep 4, 2013	32.63	32.92	32.63	32.91
398	AMEX	GUNR	Tue, Sep 3, 2013	32.74	32.83	32.57	32.60
397	AMEX	GUNR	Fri, Aug 30, 2013	32.50	32.50	32.25	32.27
396	AMEX	GUNR	Thu, Aug 29, 2013	32.38	32.58	32.34	32.41
395	AMEX	GUNR	Wed, Aug 28, 2013	32.57	32.81	32.55	32.60
394	AMEX	GUNR	Tue, Aug 27, 2013	32.77	32.81	32.37	32.45
393	AMEX	GUNR	Mon, Aug 26, 2013	33.08	33.12	32.78	32.87
392	AMEX	GUNR	Fri, Aug 23, 2013	32.69	32.95	32.66	32.91
391	AMEX	GUNR	Thu, Aug 22, 2013	32.37	32.71	32.37	32.62
390	AMEX	GUNR	Wed, Aug 21, 2013	32.51	32.58	32.22	32.24
389	AMEX	GUNR	Tue, Aug 20, 2013	32.65	32.82	32.50	32.71
388	AMEX	GUNR	Mon, Aug 19, 2013	33.01	33.01	32.55	32.58
387	AMEX	GUNR	Fri, Aug 16, 2013	33.10	33.18	32.92	33.04
386	AMEX	GUNR	Thu, Aug 15, 2013	32.80	33.21	32.73	33.18
385	AMEX	GUNR	Wed, Aug 14, 2013	33.06	33.29	33.06	33.17
384	AMEX	GUNR	Tue, Aug 13, 2013	33.03	33.13	32.98	33.05
383	AMEX	GUNR	Mon, Aug 12, 2013	32.78	33.04	32.78	33.04
382	AMEX	GUNR	Fri, Aug 9, 2013	32.82	32.93	32.72	32.85
381	AMEX	GUNR	Thu, Aug 8, 2013	32.36	32.71	32.33	32.68
380	AMEX	GUNR	Wed, Aug 7, 2013	32.06	32.08	31.94	31.96
379	AMEX	GUNR	Tue, Aug 6, 2013	32.25	32.26	31.99	32.10
378	AMEX	GUNR	Mon, Aug 5, 2013	32.58	32.58	32.30	32.50
377	AMEX	GUNR	Fri, Aug 2, 2013	32.50	32.56	32.44	32.48
376	AMEX	GUNR	Thu, Aug 1, 2013	32.53	32.68	32.47	32.60
375	AMEX	GUNR	Wed, Jul 31, 2013	32.50	32.68	32.34	32.35
374	AMEX	GUNR	Tue, Jul 30, 2013	32.67	32.67	32.48	32.64
373	AMEX	GUNR	Mon, Jul 29, 2013	33.18	33.31	33.07	33.27
372	AMEX	GUNR	Fri, Jul 26, 2013	33.18	33.37	33.02	33.33
371	AMEX	GUNR	Thu, Jul 25, 2013	33.00	33.41	33.00	33.37
370	AMEX	GUNR	Wed, Jul 24, 2013	33.72	33.72	33.10	33.20
369	AMEX	GUNR	Tue, Jul 23, 2013	33.59	33.93	33.31	33.72
368	AMEX	GUNR	Mon, Jul 22, 2013	33.39	33.53	33.35	33.48
367	AMEX	GUNR	Fri, Jul 19, 2013	33.05	33.30	33.04	33.29
366	AMEX	GUNR	Thu, Jul 18, 2013	33.04	33.14	32.78	33.04
365	AMEX	GUNR	Wed, Jul 17, 2013	33.03	33.06	32.72	32.93
364	AMEX	GUNR	Tue, Jul 16, 2013	32.55	32.80	32.55	32.76
363	AMEX	GUNR	Mon, Jul 15, 2013	32.58	32.66	32.55	32.61
362	AMEX	GUNR	Fri, Jul 12, 2013	32.77	32.77	32.34	32.56
361	AMEX	GUNR	Thu, Jul 11, 2013	32.46	32.80	32.46	32.79
360	AMEX	GUNR	Wed, Jul 10, 2013	31.92	31.94	31.70	31.78
359	AMEX	GUNR	Tue, Jul 9, 2013	31.83	31.96	31.67	31.96
358	AMEX	GUNR	Mon, Jul 8, 2013	31.40	31.62	31.40	31.47
357	AMEX	GUNR	Fri, Jul 5, 2013	31.28	31.36	31.10	31.36
356	AMEX	GUNR	Wed, Jul 3, 2013	31.44	31.53	31.28	31.42
355	AMEX	GUNR	Tue, Jul 2, 2013	31.52	31.71	31.34	31.50
354	AMEX	GUNR	Mon, Jul 1, 2013	31.79	31.92	31.58	31.62
353	AMEX	GUNR	Fri, Jun 28, 2013	31.33	31.64	31.26	31.53
352	AMEX	GUNR	Thu, Jun 27, 2013	31.49	31.63	31.41	31.45
351	AMEX	GUNR	Wed, Jun 26, 2013	31.37	31.39	31.15	31.33
350	AMEX	GUNR	Tue, Jun 25, 2013	31.18	31.36	31.06	31.31
349	AMEX	GUNR	Mon, Jun 24, 2013	31.05	31.32	30.73	31.03
348	AMEX	GUNR	Fri, Jun 21, 2013	31.72	31.81	31.32	31.66
347	AMEX	GUNR	Thu, Jun 20, 2013	32.28	32.28	31.54	31.68
346	AMEX	GUNR	Wed, Jun 19, 2013	33.25	33.30	32.76	32.79
345	AMEX	GUNR	Tue, Jun 18, 2013	33.35	33.40	33.23	33.35
344	AMEX	GUNR	Mon, Jun 17, 2013	33.42	33.42	33.02	33.29
343	AMEX	GUNR	Fri, Jun 14, 2013	33.29	33.47	33.06	33.12
342	AMEX	GUNR	Thu, Jun 13, 2013	32.72	33.39	32.72	33.36
341	AMEX	GUNR	Wed, Jun 12, 2013	33.24	33.24	32.78	32.80
340	AMEX	GUNR	Tue, Jun 11, 2013	32.95	33.20	32.93	32.99
339	AMEX	GUNR	Mon, Jun 10, 2013	33.57	33.60	33.44	33.54
338	AMEX	GUNR	Fri, Jun 7, 2013	33.70	33.70	33.43	33.57
337	AMEX	GUNR	Thu, Jun 6, 2013	33.35	33.58	33.22	33.57
336	AMEX	GUNR	Wed, Jun 5, 2013	33.70	33.74	33.36	33.36
335	AMEX	GUNR	Tue, Jun 4, 2013	34.07	34.07	33.72	33.91
334	AMEX	GUNR	Mon, Jun 3, 2013	33.81	34.12	33.81	34.10
333	AMEX	GUNR	Fri, May 31, 2013	34.28	34.37	33.67	33.70
332	AMEX	GUNR	Thu, May 30, 2013	34.26	34.52	34.25	34.43
331	AMEX	GUNR	Wed, May 29, 2013	34.10	34.19	33.86	34.18
330	AMEX	GUNR	Tue, May 28, 2013	34.44	34.44	34.06	34.12
329	AMEX	GUNR	Fri, May 24, 2013	34.14	34.14	33.97	34.06
328	AMEX	GUNR	Thu, May 23, 2013	34.10	34.41	33.91	34.34
327	AMEX	GUNR	Wed, May 22, 2013	34.71	35.03	34.25	34.38
326	AMEX	GUNR	Tue, May 21, 2013	34.81	34.90	34.60	34.67
325	AMEX	GUNR	Mon, May 20, 2013	34.53	34.75	34.46	34.73
324	AMEX	GUNR	Fri, May 17, 2013	34.42	34.52	34.37	34.51
323	AMEX	GUNR	Thu, May 16, 2013	34.41	34.62	34.30	34.38
322	AMEX	GUNR	Wed, May 15, 2013	34.62	34.66	34.48	34.58
321	AMEX	GUNR	Tue, May 14, 2013	34.64	34.83	34.63	34.80
320	AMEX	GUNR	Mon, May 13, 2013	34.85	34.85	34.61	34.67
319	AMEX	GUNR	Fri, May 10, 2013	35.01	35.01	34.73	34.97
318	AMEX	GUNR	Thu, May 9, 2013	35.32	35.38	35.02	35.11
317	AMEX	GUNR	Wed, May 8, 2013	34.90	35.34	34.90	35.34
316	AMEX	GUNR	Tue, May 7, 2013	34.78	34.85	34.58	34.80
315	AMEX	GUNR	Mon, May 6, 2013	34.61	34.73	34.58	34.71
314	AMEX	GUNR	Fri, May 3, 2013	34.58	34.80	34.57	34.63
313	AMEX	GUNR	Thu, May 2, 2013	33.94	34.17	33.89	34.14
312	AMEX	GUNR	Wed, May 1, 2013	34.22	34.22	33.92	33.97
311	AMEX	GUNR	Tue, Apr 30, 2013	34.30	34.44	34.06	34.43
310	AMEX	GUNR	Mon, Apr 29, 2013	34.14	34.33	34.03	34.30
309	AMEX	GUNR	Fri, Apr 26, 2013	34.12	34.12	33.80	33.86
308	AMEX	GUNR	Thu, Apr 25, 2013	33.97	34.30	33.97	34.09
307	AMEX	GUNR	Wed, Apr 24, 2013	33.41	33.80	33.41	33.77
306	AMEX	GUNR	Tue, Apr 23, 2013	33.07	33.21	32.95	33.20
305	AMEX	GUNR	Mon, Apr 22, 2013	32.98	33.10	32.72	33.07
304	AMEX	GUNR	Fri, Apr 19, 2013	33.08	33.10	32.75	32.94
303	AMEX	GUNR	Thu, Apr 18, 2013	32.69	32.82	32.47	32.70
302	AMEX	GUNR	Wed, Apr 17, 2013	33.06	33.06	32.52	32.63
301	AMEX	GUNR	Tue, Apr 16, 2013	33.36	33.45	33.22	33.44
300	AMEX	GUNR	Mon, Apr 15, 2013	33.74	33.80	32.96	32.96
299	AMEX	GUNR	Fri, Apr 12, 2013	34.73	34.73	34.27	34.42
298	AMEX	GUNR	Thu, Apr 11, 2013	34.96	35.05	34.81	34.92
297	AMEX	GUNR	Wed, Apr 10, 2013	35.03	35.04	34.89	34.93
296	AMEX	GUNR	Tue, Apr 9, 2013	34.62	35.01	34.57	34.91
295	AMEX	GUNR	Mon, Apr 8, 2013	34.30	34.44	34.28	34.44
294	AMEX	GUNR	Fri, Apr 5, 2013	34.23	34.39	34.07	34.39
293	AMEX	GUNR	Thu, Apr 4, 2013	34.41	34.50	34.27	34.45
292	AMEX	GUNR	Wed, Apr 3, 2013	34.83	34.83	34.24	34.33
291	AMEX	GUNR	Tue, Apr 2, 2013	34.93	34.97	34.72	34.74
290	AMEX	GUNR	Mon, Apr 1, 2013	35.05	35.14	34.92	34.98
289	AMEX	GUNR	Thu, Mar 28, 2013	35.04	35.16	34.99	35.10
288	AMEX	GUNR	Wed, Mar 27, 2013	34.81	35.11	34.69	35.09
287	AMEX	GUNR	Tue, Mar 26, 2013	35.05	35.10	34.92	35.10
286	AMEX	GUNR	Mon, Mar 25, 2013	35.15	35.16	34.73	34.84
285	AMEX	GUNR	Fri, Mar 22, 2013	35.07	35.16	35.06	35.10
284	AMEX	GUNR	Thu, Mar 21, 2013	35.06	35.16	34.99	35.00
283	AMEX	GUNR	Wed, Mar 20, 2013	35.33	35.33	35.13	35.19
282	AMEX	GUNR	Tue, Mar 19, 2013	35.33	35.37	34.92	35.14
281	AMEX	GUNR	Mon, Mar 18, 2013	35.46	35.58	35.36	35.39
280	AMEX	GUNR	Fri, Mar 15, 2013	35.70	35.79	35.63	35.74
279	AMEX	GUNR	Thu, Mar 14, 2013	35.58	35.75	35.48	35.74
278	AMEX	GUNR	Wed, Mar 13, 2013	35.59	35.59	35.48	35.48
277	AMEX	GUNR	Tue, Mar 12, 2013	35.67	35.84	35.59	35.66
276	AMEX	GUNR	Mon, Mar 11, 2013	35.39	35.66	35.38	35.65
275	AMEX	GUNR	Fri, Mar 8, 2013	35.33	35.53	35.33	35.49
274	AMEX	GUNR	Thu, Mar 7, 2013	35.48	35.48	35.41	35.43
273	AMEX	GUNR	Wed, Mar 6, 2013	35.17	35.37	35.17	35.34
272	AMEX	GUNR	Tue, Mar 5, 2013	35.18	35.31	35.14	35.14
271	AMEX	GUNR	Mon, Mar 4, 2013	34.88	34.92	34.65	34.92
270	AMEX	GUNR	Fri, Mar 1, 2013	35.00	35.11	34.83	35.09
269	AMEX	GUNR	Thu, Feb 28, 2013	35.21	35.42	35.19	35.25
268	AMEX	GUNR	Wed, Feb 27, 2013	35.10	35.42	34.88	35.37
267	AMEX	GUNR	Tue, Feb 26, 2013	34.96	34.96	34.68	34.88
266	AMEX	GUNR	Mon, Feb 25, 2013	35.50	35.52	34.69	34.71
265	AMEX	GUNR	Fri, Feb 22, 2013	35.16	35.29	34.98	35.29
264	AMEX	GUNR	Thu, Feb 21, 2013	35.20	35.20	34.91	35.05
263	AMEX	GUNR	Wed, Feb 20, 2013	36.16	36.16	35.38	35.41
262	AMEX	GUNR	Tue, Feb 19, 2013	36.07	36.30	36.07	36.28
261	AMEX	GUNR	Fri, Feb 15, 2013	36.36	36.36	36.05	36.17
260	AMEX	GUNR	Thu, Feb 14, 2013	36.32	36.41	36.30	36.36
259	AMEX	GUNR	Wed, Feb 13, 2013	36.55	36.57	36.43	36.46
258	AMEX	GUNR	Tue, Feb 12, 2013	36.31	36.36	36.09	36.33
257	AMEX	GUNR	Mon, Feb 11, 2013	36.19	36.29	36.16	36.27
256	AMEX	GUNR	Fri, Feb 8, 2013	36.47	36.47	36.38	36.44
255	AMEX	GUNR	Thu, Feb 7, 2013	36.65	36.65	36.12	36.29
254	AMEX	GUNR	Wed, Feb 6, 2013	36.36	36.52	36.36	36.52
253	AMEX	GUNR	Tue, Feb 5, 2013	36.52	36.63	36.46	36.54
252	AMEX	GUNR	Mon, Feb 4, 2013	36.48	36.48	36.31	36.35
251	AMEX	GUNR	Fri, Feb 1, 2013	36.74	36.81	36.62	36.79
250	AMEX	GUNR	Thu, Jan 31, 2013	36.56	36.61	36.42	36.46
249	AMEX	GUNR	Wed, Jan 30, 2013	36.82	36.82	36.62	36.64
248	AMEX	GUNR	Tue, Jan 29, 2013	36.37	36.81	36.37	36.80
247	AMEX	GUNR	Mon, Jan 28, 2013	36.74	36.74	36.42	36.49
246	AMEX	GUNR	Fri, Jan 25, 2013	36.75	36.75	36.53	36.72
245	AMEX	GUNR	Thu, Jan 24, 2013	36.55	36.81	36.55	36.67
244	AMEX	GUNR	Wed, Jan 23, 2013	36.56	36.66	36.50	36.56
243	AMEX	GUNR	Tue, Jan 22, 2013	36.37	36.68	36.35	36.68
242	AMEX	GUNR	Fri, Jan 18, 2013	36.44	36.44	36.18	36.37
241	AMEX	GUNR	Thu, Jan 17, 2013	36.27	36.46	36.24	36.35
240	AMEX	GUNR	Wed, Jan 16, 2013	36.09	36.20	36.02	36.16
239	AMEX	GUNR	Tue, Jan 15, 2013	36.17	36.37	36.16	36.31
238	AMEX	GUNR	Mon, Jan 14, 2013	36.40	36.43	36.24	36.28
237	AMEX	GUNR	Fri, Jan 11, 2013	36.37	36.37	36.21	36.35
236	AMEX	GUNR	Thu, Jan 10, 2013	36.29	36.45	36.19	36.43
235	AMEX	GUNR	Wed, Jan 9, 2013	36.03	36.07	35.96	36.04
234	AMEX	GUNR	Tue, Jan 8, 2013	35.98	36.01	35.77	35.93
233	AMEX	GUNR	Mon, Jan 7, 2013	36.07	36.07	35.84	35.98
232	AMEX	GUNR	Fri, Jan 4, 2013	35.92	36.25	35.92	36.23
231	AMEX	GUNR	Thu, Jan 3, 2013	36.15	36.26	35.88	35.93
230	AMEX	GUNR	Wed, Jan 2, 2013	36.21	36.32	36.07	36.32
229	AMEX	GUNR	Mon, Dec 31, 2012	34.97	35.62	34.97	35.55
228	AMEX	GUNR	Fri, Dec 28, 2012	35.07	35.15	34.92	34.97
227	AMEX	GUNR	Thu, Dec 27, 2012	35.23	35.33	35.00	35.26
226	AMEX	GUNR	Wed, Dec 26, 2012	35.60	35.65	35.42	35.51
225	AMEX	GUNR	Mon, Dec 24, 2012	35.40	35.60	35.37	35.60
224	AMEX	GUNR	Fri, Dec 21, 2012	35.40	35.65	35.40	35.60
223	AMEX	GUNR	Thu, Dec 20, 2012	35.67	35.93	35.66	35.93
222	AMEX	GUNR	Wed, Dec 19, 2012	35.94	35.98	35.77	35.79
221	AMEX	GUNR	Tue, Dec 18, 2012	35.72	35.95	35.68	35.94
220	AMEX	GUNR	Mon, Dec 17, 2012	35.54	35.63	35.36	35.63
219	AMEX	GUNR	Fri, Dec 14, 2012	35.28	35.41	35.25	35.26
218	AMEX	GUNR	Thu, Dec 13, 2012	35.49	35.53	35.15	35.24
217	AMEX	GUNR	Wed, Dec 12, 2012	35.54	35.71	35.38	35.43
216	AMEX	GUNR	Tue, Dec 11, 2012	35.32	35.39	35.25	35.31
215	AMEX	GUNR	Mon, Dec 10, 2012	34.90	35.08	34.90	35.07
214	AMEX	GUNR	Fri, Dec 7, 2012	34.89	34.90	34.71	34.89
213	AMEX	GUNR	Thu, Dec 6, 2012	34.68	34.78	34.66	34.78
212	AMEX	GUNR	Wed, Dec 5, 2012	34.60	34.84	34.50	34.65
211	AMEX	GUNR	Tue, Dec 4, 2012	34.72	34.72	34.58	34.65
210	AMEX	GUNR	Mon, Dec 3, 2012	34.99	34.99	34.60	34.67
209	AMEX	GUNR	Fri, Nov 30, 2012	34.83	34.86	34.70	34.83
208	AMEX	GUNR	Thu, Nov 29, 2012	34.98	34.98	34.72	34.87
207	AMEX	GUNR	Wed, Nov 28, 2012	34.09	34.57	34.08	34.55
206	AMEX	GUNR	Tue, Nov 27, 2012	34.69	34.70	34.36	34.36
205	AMEX	GUNR	Mon, Nov 26, 2012	34.61	34.67	34.49	34.66
204	AMEX	GUNR	Fri, Nov 23, 2012	34.60	34.74	34.44	34.73
203	AMEX	GUNR	Wed, Nov 21, 2012	34.25	34.25	34.05	34.20
202	AMEX	GUNR	Tue, Nov 20, 2012	33.95	34.15	33.89	34.11
201	AMEX	GUNR	Mon, Nov 19, 2012	33.89	34.09	33.84	34.01
200	AMEX	GUNR	Fri, Nov 16, 2012	33.42	33.42	32.92	33.25
199	AMEX	GUNR	Thu, Nov 15, 2012	33.50	33.50	33.14	33.24
198	AMEX	GUNR	Wed, Nov 14, 2012	34.27	34.47	33.33	33.38
197	AMEX	GUNR	Tue, Nov 13, 2012	34.00	34.28	33.86	34.01
196	AMEX	GUNR	Mon, Nov 12, 2012	34.60	34.60	34.18	34.25
195	AMEX	GUNR	Fri, Nov 9, 2012	34.43	34.60	34.27	34.27
194	AMEX	GUNR	Thu, Nov 8, 2012	34.86	35.00	34.37	34.43
193	AMEX	GUNR	Wed, Nov 7, 2012	35.03	35.14	34.65	34.89
192	AMEX	GUNR	Tue, Nov 6, 2012	35.51	35.59	35.21	35.51
191	AMEX	GUNR	Mon, Nov 5, 2012	34.96	35.16	34.93	35.16
190	AMEX	GUNR	Fri, Nov 2, 2012	35.78	35.82	34.96	35.03
189	AMEX	GUNR	Thu, Nov 1, 2012	35.46	35.60	35.40	35.57
188	AMEX	GUNR	Wed, Oct 31, 2012	35.57	35.67	35.21	35.31
187	AMEX	GUNR	Fri, Oct 26, 2012	35.36	35.38	35.06	35.19
186	AMEX	GUNR	Thu, Oct 25, 2012	35.54	35.54	35.05	35.25
185	AMEX	GUNR	Wed, Oct 24, 2012	35.49	35.49	35.04	35.07
184	AMEX	GUNR	Tue, Oct 23, 2012	35.23	35.59	34.96	35.11
183	AMEX	GUNR	Mon, Oct 22, 2012	35.81	35.95	35.53	35.85
182	AMEX	GUNR	Fri, Oct 19, 2012	36.17	36.20	35.67	35.73
181	AMEX	GUNR	Thu, Oct 18, 2012	36.23	36.35	36.06	36.18
180	AMEX	GUNR	Wed, Oct 17, 2012	35.99	36.32	35.99	36.29
179	AMEX	GUNR	Tue, Oct 16, 2012	35.66	35.90	35.66	35.87
178	AMEX	GUNR	Mon, Oct 15, 2012	35.30	35.47	35.19	35.47
177	AMEX	GUNR	Fri, Oct 12, 2012	35.56	35.60	35.21	35.30
176	AMEX	GUNR	Thu, Oct 11, 2012	35.68	35.76	35.47	35.55
175	AMEX	GUNR	Wed, Oct 10, 2012	35.62	35.62	35.17	35.18
174	AMEX	GUNR	Tue, Oct 9, 2012	35.82	35.82	35.42	35.46
173	AMEX	GUNR	Mon, Oct 8, 2012	35.72	35.72	35.50	35.70
172	AMEX	GUNR	Fri, Oct 5, 2012	36.03	36.11	35.68	35.73
171	AMEX	GUNR	Thu, Oct 4, 2012	35.46	35.75	35.46	35.73
170	AMEX	GUNR	Wed, Oct 3, 2012	35.48	35.60	35.34	35.43
169	AMEX	GUNR	Tue, Oct 2, 2012	35.84	35.92	35.69	35.81
168	AMEX	GUNR	Mon, Oct 1, 2012	35.95	36.19	35.86	35.89
167	AMEX	GUNR	Fri, Sep 28, 2012	35.71	35.75	35.55	35.61
166	AMEX	GUNR	Thu, Sep 27, 2012	35.63	35.95	35.52	35.88
165	AMEX	GUNR	Wed, Sep 26, 2012	35.48	35.50	35.23	35.38
164	AMEX	GUNR	Tue, Sep 25, 2012	36.09	36.15	35.62	35.70
163	AMEX	GUNR	Mon, Sep 24, 2012	35.92	36.09	35.91	36.03
162	AMEX	GUNR	Fri, Sep 21, 2012	36.57	36.57	36.17	36.17
161	AMEX	GUNR	Thu, Sep 20, 2012	36.10	36.32	35.96	36.32
160	AMEX	GUNR	Wed, Sep 19, 2012	36.41	36.57	36.41	36.52
159	AMEX	GUNR	Tue, Sep 18, 2012	36.31	36.40	36.24	36.34
158	AMEX	GUNR	Mon, Sep 17, 2012	36.72	36.72	36.44	36.44
157	AMEX	GUNR	Fri, Sep 14, 2012	36.58	36.92	36.58	36.68
156	AMEX	GUNR	Thu, Sep 13, 2012	35.21	36.17	35.21	36.17
155	AMEX	GUNR	Wed, Sep 12, 2012	35.25	35.40	35.24	35.33
154	AMEX	GUNR	Tue, Sep 11, 2012	35.21	35.38	35.21	35.33
153	AMEX	GUNR	Mon, Sep 10, 2012	35.17	35.35	35.05	35.09
152	AMEX	GUNR	Fri, Sep 7, 2012	34.86	35.26	34.86	35.25
151	AMEX	GUNR	Thu, Sep 6, 2012	34.13	34.56	34.13	34.52
150	AMEX	GUNR	Wed, Sep 5, 2012	33.60	33.72	33.60	33.66
149	AMEX	GUNR	Tue, Sep 4, 2012	33.67	33.75	33.63	33.74
148	AMEX	GUNR	Fri, Aug 31, 2012	33.74	33.95	33.59	33.90
147	AMEX	GUNR	Thu, Aug 30, 2012	33.70	33.70	33.50	33.56
146	AMEX	GUNR	Wed, Aug 29, 2012	33.99	34.13	33.89	34.02
145	AMEX	GUNR	Tue, Aug 28, 2012	34.20	34.27	34.13	34.19
144	AMEX	GUNR	Mon, Aug 27, 2012	34.40	34.40	34.15	34.15
143	AMEX	GUNR	Fri, Aug 24, 2012	34.15	34.35	34.15	34.28
142	AMEX	GUNR	Thu, Aug 23, 2012	34.63	34.63	34.25	34.29
141	AMEX	GUNR	Wed, Aug 22, 2012	34.28	34.62	34.22	34.62
140	AMEX	GUNR	Tue, Aug 21, 2012	34.77	34.86	34.41	34.49
139	AMEX	GUNR	Mon, Aug 20, 2012	34.35	34.47	34.21	34.47
138	AMEX	GUNR	Fri, Aug 17, 2012	34.51	34.58	34.47	34.56
137	AMEX	GUNR	Thu, Aug 16, 2012	34.48	34.68	34.45	34.67
136	AMEX	GUNR	Wed, Aug 15, 2012	34.11	34.25	34.10	34.20
135	AMEX	GUNR	Tue, Aug 14, 2012	34.42	34.42	34.19	34.23
134	AMEX	GUNR	Mon, Aug 13, 2012	34.32	34.32	34.09	34.20
133	AMEX	GUNR	Fri, Aug 10, 2012	34.14	34.36	34.14	34.36
132	AMEX	GUNR	Thu, Aug 9, 2012	34.40	34.40	34.24	34.34
131	AMEX	GUNR	Wed, Aug 8, 2012	34.17	34.32	34.15	34.17
130	AMEX	GUNR	Tue, Aug 7, 2012	34.12	34.22	34.12	34.13
129	AMEX	GUNR	Mon, Aug 6, 2012	33.74	33.82	33.73	33.73
128	AMEX	GUNR	Fri, Aug 3, 2012	33.45	33.62	33.45	33.51
127	AMEX	GUNR	Thu, Aug 2, 2012	32.93	32.94	32.56	32.79
126	AMEX	GUNR	Wed, Aug 1, 2012	33.38	33.40	33.35	33.35
125	AMEX	GUNR	Tue, Jul 31, 2012	33.35	33.46	33.29	33.29
124	AMEX	GUNR	Mon, Jul 30, 2012	33.52	33.63	33.52	33.62
123	AMEX	GUNR	Fri, Jul 27, 2012	33.30	33.63	33.27	33.63
122	AMEX	GUNR	Thu, Jul 26, 2012	32.73	33.00	32.73	33.00
121	AMEX	GUNR	Wed, Jul 25, 2012	32.23	32.50	32.20	32.34
120	AMEX	GUNR	Tue, Jul 24, 2012	32.57	32.57	31.98	32.14
119	AMEX	GUNR	Mon, Jul 23, 2012	32.46	32.60	32.25	32.58
118	AMEX	GUNR	Fri, Jul 20, 2012	33.20	33.29	33.16	33.26
117	AMEX	GUNR	Thu, Jul 19, 2012	33.32	33.58	33.32	33.52
116	AMEX	GUNR	Wed, Jul 18, 2012	33.19	33.32	33.19	33.29
115	AMEX	GUNR	Tue, Jul 17, 2012	33.10	33.19	32.74	33.12
114	AMEX	GUNR	Mon, Jul 16, 2012	32.67	32.93	32.63	32.85
113	AMEX	GUNR	Fri, Jul 13, 2012	32.68	32.87	32.68	32.79
112	AMEX	GUNR	Thu, Jul 12, 2012	32.12	32.47	32.10	32.43
111	AMEX	GUNR	Wed, Jul 11, 2012	32.54	32.72	32.54	32.54
110	AMEX	GUNR	Tue, Jul 10, 2012	32.82	32.83	32.35	32.48
109	AMEX	GUNR	Mon, Jul 9, 2012	32.73	32.85	32.65	32.80
108	AMEX	GUNR	Fri, Jul 6, 2012	33.21	33.21	32.90	33.03
107	AMEX	GUNR	Thu, Jul 5, 2012	33.61	33.69	33.48	33.59
106	AMEX	GUNR	Tue, Jul 3, 2012	33.57	33.81	33.57	33.73
105	AMEX	GUNR	Mon, Jul 2, 2012	32.91	33.16	32.91	33.16
104	AMEX	GUNR	Fri, Jun 29, 2012	32.86	33.03	32.83	33.03
103	AMEX	GUNR	Thu, Jun 28, 2012	31.64	32.02	31.64	32.02
102	AMEX	GUNR	Wed, Jun 27, 2012	31.94	32.09	31.94	32.02
101	AMEX	GUNR	Tue, Jun 26, 2012	31.73	31.82	31.50	31.78
100	AMEX	GUNR	Mon, Jun 25, 2012	31.33	31.46	31.26	31.43
99	AMEX	GUNR	Fri, Jun 22, 2012	31.65	31.89	31.61	31.89
98	AMEX	GUNR	Thu, Jun 21, 2012	32.65	32.65	31.69	31.71
97	AMEX	GUNR	Wed, Jun 20, 2012	32.98	33.04	32.83	32.93
96	AMEX	GUNR	Tue, Jun 19, 2012	32.93	33.03	32.93	33.01
95	AMEX	GUNR	Mon, Jun 18, 2012	32.35	32.39	32.35	32.39
94	AMEX	GUNR	Fri, Jun 15, 2012	32.16	32.30	32.15	32.30
93	AMEX	GUNR	Thu, Jun 14, 2012	31.75	31.88	31.74	31.74
92	AMEX	GUNR	Wed, Jun 13, 2012	31.73	31.93	31.68	31.68
91	AMEX	GUNR	Tue, Jun 12, 2012	31.57	31.94	31.57	31.74
90	AMEX	GUNR	Mon, Jun 11, 2012	32.10	32.10	31.54	31.54
89	AMEX	GUNR	Fri, Jun 8, 2012	31.65	31.91	31.48	31.90
88	AMEX	GUNR	Thu, Jun 7, 2012	32.33	32.33	31.93	31.95
87	AMEX	GUNR	Wed, Jun 6, 2012	31.49	31.89	31.44	31.81
86	AMEX	GUNR	Tue, Jun 5, 2012	30.82	31.07	30.82	30.96
85	AMEX	GUNR	Mon, Jun 4, 2012	30.89	30.89	30.40	30.62
84	AMEX	GUNR	Fri, Jun 1, 2012	30.62	30.89	30.62	30.74
83	AMEX	GUNR	Thu, May 31, 2012	31.38	31.39	30.90	31.18
82	AMEX	GUNR	Wed, May 30, 2012	31.33	31.40	31.24	31.27
81	AMEX	GUNR	Tue, May 29, 2012	31.81	31.82	31.81	31.82
80	AMEX	GUNR	Fri, May 25, 2012	31.46	31.60	31.34	31.34
79	AMEX	GUNR	Thu, May 24, 2012	31.49	31.63	31.31	31.55
78	AMEX	GUNR	Wed, May 23, 2012	30.80	31.24	30.72	31.24
77	AMEX	GUNR	Tue, May 22, 2012	31.61	31.93	31.39	31.39
76	AMEX	GUNR	Mon, May 21, 2012	30.98	31.30	30.98	31.27
75	AMEX	GUNR	Fri, May 18, 2012	31.17	31.20	30.87	30.93
74	AMEX	GUNR	Thu, May 17, 2012	31.54	31.54	31.16	31.18
73	AMEX	GUNR	Wed, May 16, 2012	31.81	32.02	31.44	31.56
72	AMEX	GUNR	Tue, May 15, 2012	32.24	32.28	31.69	31.69
71	AMEX	GUNR	Mon, May 14, 2012	32.32	32.49	32.28	32.28
70	AMEX	GUNR	Fri, May 11, 2012	33.00	33.22	32.91	32.93
69	AMEX	GUNR	Thu, May 10, 2012	33.12	33.27	33.09	33.09
68	AMEX	GUNR	Wed, May 9, 2012	32.64	34.20	32.56	33.00
67	AMEX	GUNR	Tue, May 8, 2012	33.40	33.40	32.94	33.29
66	AMEX	GUNR	Mon, May 7, 2012	33.60	33.86	33.60	33.86
65	AMEX	GUNR	Fri, May 4, 2012	34.23	34.27	33.77	34.07
64	AMEX	GUNR	Thu, May 3, 2012	35.19	35.19	34.55	34.64
63	AMEX	GUNR	Wed, May 2, 2012	35.04	35.16	34.93	35.14
62	AMEX	GUNR	Tue, May 1, 2012	35.31	35.57	35.26	35.42
61	AMEX	GUNR	Mon, Apr 30, 2012	34.94	35.22	34.85	35.08
60	AMEX	GUNR	Fri, Apr 27, 2012	35.25	35.25	35.06	35.16
59	AMEX	GUNR	Thu, Apr 26, 2012	34.78	35.07	34.77	35.07
58	AMEX	GUNR	Wed, Apr 25, 2012	35.05	35.05	34.67	34.96
57	AMEX	GUNR	Tue, Apr 24, 2012	34.30	34.42	34.25	34.29
56	AMEX	GUNR	Mon, Apr 23, 2012	34.13	34.21	34.05	34.18
55	AMEX	GUNR	Fri, Apr 20, 2012	34.95	34.97	34.73	34.85
54	AMEX	GUNR	Thu, Apr 19, 2012	34.78	34.96	34.49	34.67
53	AMEX	GUNR	Wed, Apr 18, 2012	34.73	34.92	34.58	34.74
52	AMEX	GUNR	Tue, Apr 17, 2012	34.55	34.94	34.55	34.94
51	AMEX	GUNR	Mon, Apr 16, 2012	34.36	34.51	34.29	34.33
50	AMEX	GUNR	Fri, Apr 13, 2012	34.51	34.57	34.40	34.43
49	AMEX	GUNR	Thu, Apr 12, 2012	34.31	34.95	34.31	34.95
48	AMEX	GUNR	Wed, Apr 11, 2012	34.30	34.40	34.04	34.04
47	AMEX	GUNR	Tue, Apr 10, 2012	34.49	34.49	33.67	33.96
46	AMEX	GUNR	Mon, Apr 9, 2012	34.50	34.65	34.34	34.41
45	AMEX	GUNR	Thu, Apr 5, 2012	34.57	35.12	34.54	34.81
44	AMEX	GUNR	Wed, Apr 4, 2012	34.77	34.94	34.74	34.74
43	AMEX	GUNR	Tue, Apr 3, 2012	35.92	35.92	35.37	35.59
42	AMEX	GUNR	Mon, Apr 2, 2012	36.03	36.26	36.03	36.08
41	AMEX	GUNR	Fri, Mar 30, 2012	35.49	35.66	35.42	35.54
40	AMEX	GUNR	Thu, Mar 29, 2012	34.99	35.29	34.91	35.29
39	AMEX	GUNR	Wed, Mar 28, 2012	35.47	35.48	35.04	35.22
38	AMEX	GUNR	Tue, Mar 27, 2012	36.41	36.41	35.82	35.97
37	AMEX	GUNR	Mon, Mar 26, 2012	36.12	36.24	36.05	36.23
36	AMEX	GUNR	Fri, Mar 23, 2012	35.49	35.75	35.20	35.75
35	AMEX	GUNR	Thu, Mar 22, 2012	35.14	35.46	35.14	35.46
34	AMEX	GUNR	Wed, Mar 21, 2012	35.85	36.05	35.83	36.05
33	AMEX	GUNR	Tue, Mar 20, 2012	35.87	36.17	35.87	36.15
32	AMEX	GUNR	Mon, Mar 19, 2012	36.66	36.66	36.20	36.40
31	AMEX	GUNR	Fri, Mar 16, 2012	36.26	36.50	36.26	36.47
30	AMEX	GUNR	Thu, Mar 15, 2012	35.80	36.12	35.80	36.10
29	AMEX	GUNR	Wed, Mar 14, 2012	35.98	36.10	35.71	35.82
28	AMEX	GUNR	Tue, Mar 13, 2012	35.95	36.33	35.95	36.30
27	AMEX	GUNR	Mon, Mar 12, 2012	35.72	35.91	35.65	35.91
26	AMEX	GUNR	Fri, Mar 9, 2012	36.17	36.17	35.94	36.09
25	AMEX	GUNR	Thu, Mar 8, 2012	36.08	36.25	35.96	35.96
24	AMEX	GUNR	Wed, Mar 7, 2012	35.16	35.57	35.15	35.57
23	AMEX	GUNR	Tue, Mar 6, 2012	35.22	35.32	34.94	35.17
22	AMEX	GUNR	Mon, Mar 5, 2012	36.20	36.29	36.20	36.29
21	AMEX	GUNR	Fri, Mar 2, 2012	37.18	37.18	36.57	36.80
20	AMEX	GUNR	Thu, Mar 1, 2012	36.74	37.15	36.74	37.00
19	AMEX	GUNR	Wed, Feb 29, 2012	37.25	37.33	36.71	36.76
18	AMEX	GUNR	Tue, Feb 28, 2012	37.19	37.32	37.04	37.14
17	AMEX	GUNR	Mon, Feb 27, 2012	37.09	37.20	36.88	37.15
16	AMEX	GUNR	Fri, Feb 24, 2012	37.10	37.10	37.03	37.03
15	AMEX	GUNR	Thu, Feb 23, 2012	36.83	37.00	36.78	36.85
14	AMEX	GUNR	Wed, Feb 22, 2012	36.45	36.96	36.45	36.78
13	AMEX	GUNR	Tue, Feb 21, 2012	36.62	36.80	36.62	36.70
12	AMEX	GUNR	Fri, Feb 17, 2012	36.20	36.29	36.15	36.29
11	AMEX	GUNR	Thu, Feb 16, 2012	35.82	36.36	35.82	36.23
10	AMEX	GUNR	Wed, Feb 15, 2012	36.13	36.13	35.88	35.96
9	AMEX	GUNR	Tue, Feb 14, 2012	35.93	35.94	35.80	35.87
8	AMEX	GUNR	Mon, Feb 13, 2012	36.21	36.65	36.21	36.24
7	AMEX	GUNR	Fri, Feb 10, 2012	36.18	36.18	35.86	35.87
6	AMEX	GUNR	Thu, Feb 9, 2012	36.78	36.78	36.53	36.60
5	AMEX	GUNR	Wed, Feb 8, 2012	36.53	36.79	36.39	36.61
4	AMEX	GUNR	Tue, Feb 7, 2012	36.28	36.87	36.28	36.63
3	AMEX	GUNR	Mon, Feb 6, 2012	36.52	36.79	36.52	36.58
2	AMEX	GUNR	Fri, Feb 3, 2012	36.72	36.84	36.58	36.60
1	AMEX	GUNR	Thu, Feb 2, 2012	36.41	38.18	36.30	36.52
#	Exchange	Symbol	Date	Open	High	Low	Close

FlexShares Global Upstream Natural Resources Index Fund ETF AMEX:GUNR 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