Symbol,Date,Open,High,Low,Close,Volume,Change,% Change
GCI,05/31/12,13.03,13.13,12.68,13.06,3123340,0.14,1.08%
GCI,05/30/12,13.02,13.05,12.74,12.92,2708991,-0.24,-1.82%
GCI,05/29/12,13.13,13.27,13.00,13.16,2751068,0.18,1.39%
GCI,05/25/12,13.12,13.29,12.98,12.98,2463216,-0.12,-0.92%
GCI,05/24/12,12.91,13.11,12.68,13.10,3778864,0.28,2.18%
GCI,05/23/12,12.80,12.92,12.43,12.82,4819381,-0.05,-0.39%
GCI,05/22/12,12.93,13.17,12.75,12.87,5212869,0.00,0.00%
GCI,05/21/12,12.99,13.10,12.82,12.87,3703380,-0.09,-0.69%
GCI,05/18/12,13.18,13.21,12.85,12.96,3903858,-0.12,-0.92%
GCI,05/17/12,13.39,13.45,13.08,13.08,4828105,-0.27,-2.02%
GCI,05/16/12,13.49,13.62,13.34,13.35,4416511,-0.02,-0.15%
GCI,05/15/12,13.40,13.65,13.30,13.37,3346430,-0.02,-0.15%
GCI,05/14/12,13.24,13.45,13.12,13.39,2581771,0.02,0.15%
GCI,05/11/12,13.23,13.42,13.20,13.37,2543258,0.05,0.38%
GCI,05/10/12,13.76,13.76,13.29,13.32,2877456,-0.30,-2.20%
GCI,05/09/12,13.38,13.77,13.34,13.62,2751736,0.07,0.52%
GCI,05/08/12,13.38,13.63,13.23,13.55,4374456,0.04,0.30%
GCI,05/07/12,13.34,13.61,13.18,13.51,4136541,0.16,1.20%
GCI,05/04/12,13.70,13.72,13.32,13.35,2600210,-0.43,-3.12%
GCI,05/03/12,13.98,14.02,13.65,13.78,2465449,-0.24,-1.71%
GCI,05/02/12,13.93,14.14,13.89,14.02,2906361,0.11,0.79%
GCI,05/01/12,13.94,14.14,13.87,13.91,1792120,0.09,0.65%
GCI,04/30/12,13.96,13.96,13.65,13.82,2037275,-0.21,-1.50%
GCI,04/27/12,13.85,14.07,13.71,14.03,2773575,0.33,2.41%
GCI,04/26/12,13.77,13.81,13.57,13.70,2171043,-0.07,-0.51%
GCI,04/25/12,13.69,13.80,13.40,13.77,2887805,0.23,1.70%
GCI,04/24/12,13.60,13.72,13.49,13.54,2016697,0.00,0.00%
GCI,04/23/12,13.60,13.61,13.36,13.54,4233615,-0.21,-1.53%
GCI,04/20/12,13.80,13.88,13.71,13.75,2934566,0.01,0.07%
GCI,04/19/12,13.78,13.91,13.62,13.74,3636377,-0.07,-0.51%
GCI,04/18/12,13.98,14.02,13.77,13.81,3569901,-0.21,-1.50%
GCI,04/17/12,13.97,14.25,13.94,14.02,3703465,0.13,0.94%
GCI,04/16/12,15.00,15.00,13.51,13.89,8718939,-1.15,-7.65%
GCI,04/13/12,15.05,15.18,14.83,15.04,3936390,-0.03,-0.20%
GCI,04/12/12,14.67,15.09,14.58,15.07,2273304,0.43,2.94%
GCI,04/11/12,14.50,14.65,14.43,14.64,2539886,0.34,2.38%
GCI,04/10/12,14.68,14.84,14.27,14.30,3193763,-0.46,-3.12%
GCI,04/09/12,14.53,14.76,14.47,14.76,1959544,-0.06,-0.40%
GCI,04/05/12,14.92,15.02,14.71,14.82,2814759,-0.16,-1.07%
GCI,04/04/12,15.09,15.13,14.90,14.98,5111801,-0.26,-1.71%
GCI,04/03/12,15.40,15.53,15.15,15.24,2891010,-0.16,-1.04%
GCI,04/02/12,15.27,15.65,15.15,15.40,2758204,0.07,0.46%
GCI,03/30/12,15.22,15.43,14.98,15.33,3050486,0.19,1.25%
GCI,03/29/12,14.97,15.15,14.70,15.14,2316418,0.02,0.13%
GCI,03/28/12,15.55,15.55,15.02,15.12,2570215,-0.41,-2.64%
GCI,03/27/12,15.78,15.90,15.49,15.53,2709940,-0.21,-1.33%
GCI,03/26/12,15.65,15.74,15.51,15.74,2576472,0.22,1.42%
GCI,03/23/12,15.35,15.55,15.28,15.52,2213729,0.15,0.98%
GCI,03/22/12,15.35,15.50,15.26,15.37,2448025,-0.15,-0.97%
GCI,03/21/12,15.52,15.59,15.36,15.52,2678169,0.07,0.45%
GCI,03/20/12,15.17,15.55,15.14,15.45,3884493,0.11,0.72%
GCI,03/19/12,15.15,15.53,15.10,15.34,1822200,0.13,0.85%
GCI,03/16/12,15.35,15.46,15.13,15.21,3064693,-0.07,-0.46%
GCI,03/15/12,14.94,15.29,14.89,15.28,2891954,0.35,2.34%
GCI,03/14/12,14.95,15.09,14.79,14.93,2476227,0.00,0.00%
GCI,03/13/12,14.61,14.94,14.55,14.93,2866094,0.38,2.61%
GCI,03/12/12,14.37,14.62,14.30,14.55,2810642,0.21,1.46%
GCI,03/09/12,14.44,14.67,14.34,14.34,5056358,-0.04,-0.28%
GCI,03/08/12,14.52,14.62,14.37,14.38,5066537,-0.03,-0.21%
GCI,03/07/12,14.49,14.51,14.35,14.41,8435788,-0.20,-1.37%
GCI,03/06/12,14.89,15.05,14.60,14.61,5398364,-0.44,-2.92%
GCI,03/05/12,14.56,15.05,14.48,15.05,5173410,0.50,3.44%
GCI,03/02/12,14.81,14.87,14.54,14.55,4340077,-0.24,-1.62%