|
Closing price on 1/30/2013
|
|
| Open |
24.20 |
| High |
24.70 |
| Low |
23.90 |
| Volume |
360,810 |
| Split-adjusted Price |
7.36 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/30/2013
|
+1.60 / +6.93%
|
24.20
|
24.70
|
23.90
|
24.70
|
24.70
|
7.36
|
360,810
|
|
|
1/29/2013
|
+1.50 / +6.94%
|
23.00
|
23.10
|
22.80
|
23.10
|
23.10
|
6.88
|
572,260
|
|
|
1/28/2013
|
+0.10 / +0.47%
|
21.50
|
22.70
|
21.50
|
21.60
|
21.60
|
6.43
|
305,580
|
|
|
1/25/2013
|
+0.70 / +3.37%
|
21.20
|
21.80
|
21.00
|
21.50
|
21.50
|
6.40
|
136,340
|
|
|
1/24/2013
|
+0.80 / +4.00%
|
20.40
|
21.00
|
20.00
|
20.80
|
20.80
|
6.19
|
71,870
|
|
|
1/23/2013
|
+0.10 / +0.50%
|
19.90
|
20.50
|
19.70
|
20.00
|
20.00
|
5.96
|
94,720
|
|
|
1/22/2013
|
-0.80 / -3.86%
|
20.40
|
21.20
|
19.60
|
19.90
|
19.90
|
5.93
|
119,760
|
|
|
1/21/2013
|
-0.40 / -1.90%
|
21.60
|
21.60
|
20.70
|
20.70
|
20.70
|
6.16
|
99,910
|
|
|
1/18/2013
|
-0.20 / -0.94%
|
21.20
|
21.30
|
21.00
|
21.10
|
21.10
|
6.28
|
102,120
|
|
|
1/17/2013
|
-0.70 / -3.18%
|
22.00
|
22.00
|
21.30
|
21.30
|
21.30
|
6.34
|
178,650
|
|
|
1/16/2013
|
+0.20 / +0.92%
|
21.80
|
22.60
|
21.70
|
22.00
|
22.00
|
6.55
|
422,730
|
|
|
1/15/2013
|
-0.30 / -1.36%
|
22.10
|
22.80
|
21.50
|
21.80
|
21.80
|
6.49
|
332,940
|
|
|
1/14/2013
|
+0.10 / +0.45%
|
21.20
|
22.50
|
21.20
|
22.10
|
22.10
|
6.58
|
247,380
|
|
|
1/11/2013
|
+0.20 / +0.92%
|
22.60
|
22.60
|
21.60
|
22.00
|
22.00
|
6.55
|
278,070
|
|
|
1/10/2013
|
+0.90 / +4.31%
|
21.10
|
21.90
|
20.70
|
21.80
|
21.80
|
6.49
|
224,000
|
|
|
1/9/2013
|
+0.20 / +0.97%
|
21.60
|
21.70
|
20.90
|
20.90
|
20.90
|
6.22
|
734,110
|
|
|
1/8/2013
|
+0.90 / +4.55%
|
20.20
|
20.70
|
20.00
|
20.70
|
20.70
|
6.16
|
279,020
|
|
|
1/7/2013
|
0.00 / 0.00%
|
19.70
|
20.50
|
19.70
|
19.80
|
19.80
|
5.90
|
380,980
|
|
|
1/4/2013
|
+0.90 / +4.76%
|
19.10
|
19.80
|
19.00
|
19.80
|
19.80
|
5.90
|
287,780
|
|
|
1/3/2013
|
0.00 / 0.00%
|
18.90
|
19.40
|
18.60
|
18.90
|
18.90
|
5.63
|
2,114,812
|
|
|
1/2/2013
|
+0.80 / +4.42%
|
18.00
|
19.00
|
18.00
|
18.90
|
18.90
|
5.63
|
219,180
|
|
|
12/28/2012
|
+0.20 / +1.12%
|
18.10
|
18.30
|
17.90
|
18.10
|
18.10
|
5.39
|
245,280
|
|
|
12/27/2012
|
+0.30 / +1.70%
|
17.90
|
18.40
|
17.60
|
17.90
|
17.90
|
5.33
|
146,520
|
|
|
12/26/2012
|
+0.30 / +1.73%
|
17.10
|
17.80
|
17.10
|
17.60
|
17.60
|
5.24
|
93,340
|
|
|
12/25/2012
|
-0.50 / -2.81%
|
17.60
|
17.60
|
17.30
|
17.30
|
17.30
|
5.15
|
64,950
|
|
|
12/24/2012
|
+0.40 / +2.30%
|
17.30
|
17.80
|
17.20
|
17.80
|
17.80
|
5.30
|
1,854,018
|
|
|
12/21/2012
|
-0.60 / -3.33%
|
18.00
|
18.10
|
17.40
|
17.40
|
17.40
|
5.18
|
649,290
|
|
|
12/20/2012
|
-0.10 / -0.55%
|
18.10
|
18.20
|
17.80
|
18.00
|
18.00
|
5.36
|
501,980
|
|
|
12/19/2012
|
0.00 / 0.00%
|
18.10
|
18.40
|
18.00
|
18.10
|
18.10
|
5.39
|
431,820
|
|
|
12/18/2012
|
+0.20 / +1.12%
|
18.50
|
18.60
|
17.90
|
18.10
|
18.10
|
5.39
|
2,503,720
|
|
|