|
Closing price on 2/20/2013
|
|
| Open |
28.80 |
| High |
29.30 |
| Low |
28.20 |
| Volume |
536,270 |
| Split-adjusted Price |
8.46 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2013
|
-0.40 / -1.39%
|
28.80
|
29.30
|
28.20
|
28.40
|
28.40
|
8.46
|
536,270
|
|
|
2/19/2013
|
+0.20 / +0.70%
|
28.80
|
30.00
|
28.40
|
28.80
|
28.80
|
8.58
|
510,320
|
|
|
2/18/2013
|
-0.10 / -0.35%
|
28.70
|
29.50
|
28.00
|
28.60
|
28.60
|
8.52
|
461,760
|
|
|
2/8/2013
|
+1.20 / +4.36%
|
28.90
|
28.90
|
27.60
|
28.70
|
28.70
|
8.55
|
151,280
|
|
|
2/7/2013
|
-0.30 / -1.08%
|
29.20
|
29.20
|
27.50
|
27.50
|
27.50
|
8.19
|
443,540
|
|
|
2/6/2013
|
+1.80 / +6.92%
|
26.00
|
27.80
|
25.90
|
27.80
|
27.80
|
8.28
|
766,270
|
|
|
2/5/2013
|
-1.30 / -4.76%
|
27.30
|
27.60
|
26.00
|
26.00
|
26.00
|
7.74
|
245,670
|
|
|
2/4/2013
|
0.00 / 0.00%
|
27.30
|
28.00
|
27.30
|
27.30
|
27.30
|
8.13
|
2,325,096
|
|
|
2/1/2013
|
+1.70 / +6.64%
|
26.00
|
27.30
|
24.80
|
27.30
|
27.30
|
8.13
|
600,780
|
|
|
1/31/2013
|
+0.90 / +3.64%
|
25.80
|
25.90
|
24.90
|
25.60
|
25.60
|
7.62
|
413,700
|
|
|
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
|
|
|