|
Closing price on 10/19/2010
|
|
| Open |
34.00 |
| High |
34.00 |
| Low |
33.30 |
| Volume |
53,540 |
| Split-adjusted Price |
9.68 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2010
|
-0.40 / -1.19%
|
34.00
|
34.00
|
33.30
|
33.30
|
33.30
|
9.68
|
53,540
|
|
|
10/18/2010
|
-0.60 / -1.75%
|
34.00
|
34.00
|
33.70
|
33.70
|
33.70
|
9.79
|
39,830
|
|
|
10/15/2010
|
0.00 / 0.00%
|
34.00
|
34.30
|
33.70
|
34.30
|
34.30
|
9.97
|
135,900
|
|
|
10/14/2010
|
+0.30 / +0.88%
|
34.60
|
34.60
|
33.50
|
34.30
|
34.30
|
9.97
|
91,810
|
|
|
10/13/2010
|
+0.70 / +2.10%
|
33.80
|
34.00
|
33.30
|
34.00
|
34.00
|
9.88
|
109,320
|
|
|
10/12/2010
|
-0.70 / -2.06%
|
34.00
|
34.00
|
33.30
|
33.30
|
33.30
|
9.68
|
22,710
|
|
|
10/11/2010
|
-0.20 / -0.58%
|
34.20
|
34.20
|
33.90
|
34.00
|
34.00
|
9.88
|
275,330
|
|
|
10/8/2010
|
0.00 / 0.00%
|
34.20
|
34.20
|
34.00
|
34.20
|
34.20
|
9.94
|
121,960
|
|
|
10/7/2010
|
-0.40 / -1.16%
|
34.00
|
34.90
|
34.00
|
34.20
|
34.20
|
9.94
|
179,180
|
|
|
10/6/2010
|
+0.70 / +2.06%
|
33.90
|
35.00
|
33.90
|
34.60
|
34.60
|
10.06
|
221,360
|
|
|
10/5/2010
|
0.00 / 0.00%
|
33.10
|
33.90
|
33.10
|
33.90
|
33.90
|
9.85
|
110,540
|
|
|
10/4/2010
|
-0.70 / -2.02%
|
34.70
|
34.70
|
33.80
|
33.90
|
33.90
|
9.85
|
405,070
|
|
|
10/1/2010
|
-0.10 / -0.29%
|
34.70
|
34.80
|
34.40
|
34.60
|
34.60
|
10.06
|
153,930
|
|
|
9/30/2010
|
-0.10 / -0.29%
|
34.60
|
34.70
|
34.40
|
34.70
|
34.70
|
10.09
|
188,540
|
|
|
9/29/2010
|
-0.10 / -0.29%
|
34.90
|
35.00
|
34.70
|
34.80
|
34.80
|
10.11
|
176,500
|
|
|
9/28/2010
|
0.00 / 0.00%
|
35.20
|
35.20
|
34.90
|
34.90
|
34.90
|
10.14
|
167,950
|
|
|
9/27/2010
|
-0.20 / -0.57%
|
35.00
|
35.20
|
34.80
|
34.90
|
34.90
|
10.14
|
176,580
|
|
|
9/24/2010
|
+0.10 / +0.29%
|
35.00
|
35.10
|
34.80
|
35.10
|
35.10
|
10.20
|
123,390
|
|
|
9/23/2010
|
-0.50 / -1.41%
|
35.50
|
35.60
|
34.80
|
35.00
|
35.00
|
10.17
|
358,550
|
|
|
9/22/2010
|
-0.30 / -0.84%
|
35.80
|
35.90
|
35.50
|
35.50
|
35.50
|
10.32
|
131,980
|
|
|
9/21/2010
|
-0.30 / -0.83%
|
36.10
|
36.20
|
35.80
|
35.80
|
35.80
|
10.40
|
281,030
|
|
|
9/20/2010
|
+0.10 / +0.28%
|
36.90
|
36.90
|
36.00
|
36.10
|
36.10
|
10.49
|
285,730
|
|
|
9/17/2010
|
0.00 / 0.00%
|
36.50
|
36.50
|
35.80
|
36.00
|
36.00
|
10.46
|
301,030
|
|
|
9/16/2010
|
-0.50 / -1.37%
|
36.50
|
36.50
|
35.90
|
36.00
|
36.00
|
10.46
|
178,400
|
|
|
9/15/2010
|
+0.30 / +0.83%
|
35.00
|
36.50
|
35.00
|
36.50
|
36.50
|
10.61
|
520,550
|
|
|
9/14/2010
|
+1.20 / +3.43%
|
34.60
|
36.20
|
34.40
|
36.20
|
36.20
|
10.52
|
400,130
|
|
|
9/13/2010
|
+0.10 / +0.29%
|
35.00
|
35.00
|
33.80
|
35.00
|
35.00
|
10.17
|
417,600
|
|
|
9/10/2010
|
-1.80 / -4.90%
|
36.00
|
36.40
|
34.90
|
34.90
|
34.90
|
10.14
|
460,700
|
|
|
9/9/2010
|
+1.30 / +3.67%
|
36.40
|
36.70
|
35.70
|
36.70
|
36.70
|
10.67
|
350,690
|
|
|
9/8/2010
|
-1.00 / -2.75%
|
36.00
|
36.40
|
35.10
|
35.40
|
35.40
|
10.29
|
211,650
|
|
|