|
|
Closing price on 2/28/2012
|
|
| Open |
20.90 |
| High |
21.10 |
| Low |
20.80 |
| Volume |
1,513,540 |
| Split-adjusted Price |
6.07 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2012
|
+0.80 / +3.98%
|
20.90
|
21.10
|
20.80
|
20.90
|
20.90
|
6.07
|
1,513,540
|
|
|
2/27/2012
|
+0.90 / +4.69%
|
19.40
|
20.10
|
19.00
|
20.10
|
20.10
|
5.84
|
743,010
|
|
|
2/24/2012
|
0.00 / 0.00%
|
19.30
|
19.70
|
19.00
|
19.20
|
19.20
|
5.58
|
446,990
|
|
|
2/23/2012
|
+0.20 / +1.05%
|
19.40
|
19.40
|
18.70
|
19.20
|
19.20
|
5.58
|
370,060
|
|
|
2/22/2012
|
+0.50 / +2.70%
|
18.80
|
19.20
|
18.60
|
19.00
|
19.00
|
5.52
|
141,400
|
|
|
2/21/2012
|
+0.10 / +0.54%
|
19.00
|
19.00
|
18.50
|
18.50
|
18.50
|
5.38
|
154,010
|
|
|
2/20/2012
|
+0.30 / +1.66%
|
18.30
|
18.50
|
18.10
|
18.40
|
18.40
|
5.35
|
145,120
|
|
|
2/17/2012
|
+0.10 / +0.56%
|
18.70
|
18.70
|
18.10
|
18.10
|
18.10
|
5.26
|
78,290
|
|
|
2/16/2012
|
+0.10 / +0.56%
|
17.70
|
18.20
|
17.70
|
18.00
|
18.00
|
5.23
|
86,630
|
|
|
2/15/2012
|
-0.10 / -0.56%
|
18.10
|
18.40
|
17.80
|
17.90
|
17.90
|
5.20
|
42,030
|
|
|
2/14/2012
|
-0.60 / -3.23%
|
18.60
|
18.60
|
18.00
|
18.00
|
18.00
|
5.23
|
69,800
|
|
|
2/13/2012
|
-0.30 / -1.59%
|
18.40
|
18.70
|
18.30
|
18.60
|
18.60
|
5.41
|
26,050
|
|
|
2/10/2012
|
-0.40 / -2.07%
|
19.20
|
19.20
|
18.60
|
18.90
|
18.90
|
5.49
|
71,280
|
|
|
2/9/2012
|
-0.10 / -0.52%
|
19.50
|
19.50
|
19.00
|
19.30
|
19.30
|
5.61
|
105,750
|
|
|
2/8/2012
|
+0.50 / +2.65%
|
18.90
|
19.40
|
18.90
|
19.40
|
19.40
|
5.64
|
92,660
|
|
|
2/7/2012
|
+0.40 / +2.16%
|
18.50
|
19.00
|
18.50
|
18.90
|
18.90
|
5.49
|
172,860
|
|
|
2/6/2012
|
-0.30 / -1.60%
|
19.00
|
19.00
|
18.50
|
18.50
|
18.50
|
5.38
|
52,930
|
|
|
2/3/2012
|
-0.90 / -4.57%
|
20.10
|
20.10
|
18.80
|
18.80
|
18.80
|
5.46
|
55,090
|
|
|
2/2/2012
|
+0.80 / +4.23%
|
19.40
|
19.80
|
19.00
|
19.70
|
19.70
|
5.73
|
104,350
|
|
|
2/1/2012
|
+0.70 / +3.85%
|
18.00
|
18.90
|
17.90
|
18.90
|
18.90
|
5.49
|
48,310
|
|
|
1/31/2012
|
-0.10 / -0.55%
|
18.70
|
18.70
|
18.20
|
18.20
|
18.20
|
5.29
|
24,480
|
|
|
1/30/2012
|
+0.70 / +3.98%
|
17.60
|
18.30
|
17.60
|
18.30
|
18.30
|
5.32
|
22,270
|
|
|
1/20/2012
|
-0.10 / -0.56%
|
18.20
|
18.20
|
17.60
|
17.60
|
17.60
|
5.12
|
29,690
|
|
|
1/19/2012
|
-0.30 / -1.67%
|
18.10
|
18.20
|
17.70
|
17.70
|
17.70
|
5.14
|
619,080
|
|
|
1/18/2012
|
+0.20 / +1.12%
|
17.90
|
18.00
|
17.80
|
18.00
|
18.00
|
5.23
|
10,170
|
|
|
1/17/2012
|
0.00 / 0.00%
|
17.10
|
17.80
|
17.00
|
17.80
|
17.80
|
5.17
|
19,000
|
|
|
1/16/2012
|
+0.10 / +0.56%
|
17.70
|
17.90
|
17.70
|
17.80
|
17.80
|
5.17
|
507,040
|
|
|
1/13/2012
|
+0.30 / +1.72%
|
17.90
|
17.90
|
17.60
|
17.70
|
17.70
|
5.14
|
1,288,963
|
|
|
1/12/2012
|
+0.50 / +2.96%
|
17.50
|
17.50
|
17.00
|
17.40
|
17.40
|
5.06
|
9,870
|
|
|
1/11/2012
|
-0.60 / -3.43%
|
17.20
|
17.30
|
16.90
|
16.90
|
16.90
|
4.91
|
7,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|