|
|
Closing price on 12/16/2010
|
|
| Open |
34.00 |
| High |
35.30 |
| Low |
33.80 |
| Volume |
1,589,830 |
| Split-adjusted Price |
9.85 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/16/2010
|
-0.60 / -1.74%
|
34.00
|
35.30
|
33.80
|
33.90
|
33.90
|
9.85
|
1,589,830
|
|
|
12/15/2010
|
-0.50 / -1.43%
|
35.00
|
36.10
|
34.30
|
34.50
|
34.50
|
10.03
|
1,305,020
|
|
|
12/14/2010
|
-0.70 / -1.96%
|
35.20
|
37.20
|
34.10
|
35.00
|
35.00
|
10.17
|
2,114,730
|
|
|
12/13/2010
|
+1.70 / +5.00%
|
35.70
|
35.70
|
35.70
|
35.70
|
35.70
|
10.38
|
444,520
|
|
|
12/10/2010
|
+1.60 / +4.94%
|
34.00
|
34.00
|
33.80
|
34.00
|
34.00
|
9.88
|
1,760,610
|
|
|
12/9/2010
|
+1.50 / +4.85%
|
30.90
|
32.40
|
30.90
|
32.40
|
32.40
|
9.42
|
1,485,450
|
|
|
12/8/2010
|
-1.60 / -4.92%
|
32.50
|
33.10
|
30.90
|
30.90
|
30.90
|
8.98
|
1,537,260
|
|
|
12/7/2010
|
-1.70 / -4.97%
|
34.20
|
35.90
|
32.50
|
32.50
|
32.50
|
9.45
|
1,814,680
|
|
|
12/6/2010
|
+1.60 / +4.91%
|
33.00
|
34.20
|
32.60
|
34.20
|
34.20
|
9.94
|
1,795,550
|
|
|
12/3/2010
|
+1.50 / +4.82%
|
32.60
|
32.60
|
32.60
|
32.60
|
32.60
|
9.47
|
864,760
|
|
|
12/2/2010
|
+1.40 / +4.71%
|
31.10
|
31.10
|
31.00
|
31.10
|
31.10
|
9.04
|
1,204,420
|
|
|
12/1/2010
|
+1.40 / +4.95%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
8.63
|
223,590
|
|
|
11/30/2010
|
+1.30 / +4.81%
|
28.00
|
28.30
|
27.80
|
28.30
|
28.30
|
8.23
|
669,000
|
|
|
11/29/2010
|
-0.20 / -0.74%
|
26.80
|
27.20
|
26.80
|
27.00
|
27.00
|
7.85
|
356,690
|
|
|
11/26/2010
|
-0.10 / -0.37%
|
27.60
|
27.60
|
26.90
|
27.20
|
27.20
|
7.91
|
247,630
|
|
|
11/25/2010
|
+0.10 / +0.37%
|
27.30
|
27.50
|
27.30
|
27.30
|
27.30
|
7.93
|
418,380
|
|
|
11/24/2010
|
-1.40 / -4.90%
|
27.80
|
27.80
|
27.20
|
27.20
|
27.20
|
7.91
|
984,160
|
|
|
11/23/2010
|
+0.80 / +2.88%
|
28.20
|
28.70
|
28.00
|
28.60
|
28.60
|
8.31
|
230,580
|
|
|
11/22/2010
|
-0.20 / -0.71%
|
27.00
|
27.80
|
26.80
|
27.80
|
27.80
|
8.08
|
164,780
|
|
|
11/19/2010
|
-0.10 / -0.36%
|
28.50
|
28.50
|
28.00
|
28.00
|
28.00
|
8.14
|
219,640
|
|
|
11/18/2010
|
+0.50 / +1.81%
|
27.60
|
28.10
|
27.60
|
28.10
|
28.10
|
8.17
|
187,650
|
|
|
11/17/2010
|
0.00 / 0.00%
|
27.10
|
27.80
|
27.10
|
27.60
|
27.60
|
8.02
|
160,190
|
|
|
11/16/2010
|
0.00 / 0.00%
|
27.60
|
27.80
|
27.40
|
27.60
|
27.60
|
8.02
|
313,850
|
|
|
11/15/2010
|
-1.40 / -4.83%
|
29.00
|
29.00
|
27.60
|
27.60
|
27.60
|
8.02
|
296,590
|
|
|
11/12/2010
|
-1.50 / -4.92%
|
29.50
|
29.60
|
29.00
|
29.00
|
29.00
|
8.43
|
230,420
|
|
|
11/11/2010
|
-1.50 / -4.69%
|
32.00
|
32.00
|
30.50
|
30.50
|
30.50
|
8.86
|
423,230
|
|
|
11/10/2010
|
-0.10 / -0.31%
|
32.70
|
33.00
|
31.90
|
32.00
|
32.00
|
9.30
|
136,310
|
|
|
11/9/2010
|
-0.40 / -1.23%
|
32.50
|
32.50
|
31.80
|
32.10
|
32.10
|
9.33
|
223,430
|
|
|
11/8/2010
|
-0.40 / -1.22%
|
32.40
|
32.60
|
32.40
|
32.50
|
32.50
|
9.45
|
69,020
|
|
|
11/5/2010
|
+0.30 / +0.92%
|
33.00
|
33.00
|
32.20
|
32.90
|
32.90
|
9.56
|
60,640
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|