|
Closing price on 3/22/2011
|
|
| Open |
29.00 |
| High |
30.00 |
| Low |
28.90 |
| Volume |
772,370 |
| Split-adjusted Price |
8.43 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2011
|
-0.10 / -0.34%
|
29.00
|
30.00
|
28.90
|
29.00
|
29.00
|
8.43
|
772,370
|
|
|
3/21/2011
|
-0.80 / -2.68%
|
29.90
|
31.00
|
29.10
|
29.10
|
29.10
|
8.46
|
349,050
|
|
|
3/18/2011
|
+1.40 / +4.91%
|
28.50
|
29.90
|
28.20
|
29.90
|
29.90
|
8.69
|
657,110
|
|
|
3/17/2011
|
0.00 / 0.00%
|
28.50
|
29.20
|
27.70
|
28.50
|
28.50
|
8.28
|
504,030
|
|
|
3/16/2011
|
+1.00 / +3.64%
|
27.50
|
28.80
|
27.30
|
28.50
|
28.50
|
8.28
|
966,870
|
|
|
3/15/2011
|
+1.20 / +4.56%
|
26.30
|
27.60
|
26.20
|
27.50
|
27.50
|
7.99
|
1,135,370
|
|
|
3/14/2011
|
-0.50 / -1.87%
|
28.00
|
28.00
|
26.30
|
26.30
|
26.30
|
7.64
|
886,590
|
|
|
3/11/2011
|
+1.20 / +4.69%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
7.79
|
291,260
|
|
|
3/10/2011
|
+1.20 / +4.92%
|
24.00
|
25.60
|
24.00
|
25.60
|
25.60
|
7.44
|
647,780
|
|
|
3/9/2011
|
-0.40 / -1.61%
|
24.80
|
24.80
|
24.00
|
24.40
|
24.40
|
7.09
|
227,280
|
|
|
3/8/2011
|
-0.20 / -0.80%
|
25.00
|
25.10
|
24.70
|
24.80
|
24.80
|
7.21
|
304,980
|
|
|
3/7/2011
|
+0.10 / +0.40%
|
25.00
|
25.10
|
24.90
|
25.00
|
25.00
|
7.27
|
218,370
|
|
|
3/4/2011
|
+0.40 / +1.63%
|
24.50
|
24.90
|
24.40
|
24.90
|
24.90
|
7.24
|
264,120
|
|
|
3/3/2011
|
-0.20 / -0.81%
|
24.70
|
24.80
|
23.90
|
24.50
|
24.50
|
7.12
|
437,130
|
|
|
3/2/2011
|
-1.20 / -4.63%
|
25.90
|
25.90
|
24.70
|
24.70
|
24.70
|
7.18
|
748,000
|
|
|
3/1/2011
|
-0.20 / -0.77%
|
26.10
|
26.10
|
25.80
|
25.90
|
25.90
|
7.53
|
229,730
|
|
|
2/28/2011
|
-0.20 / -0.76%
|
26.30
|
26.60
|
26.00
|
26.10
|
26.10
|
7.59
|
197,190
|
|
|
2/25/2011
|
+0.30 / +1.15%
|
26.30
|
26.60
|
25.80
|
26.30
|
26.30
|
7.64
|
275,260
|
|
|
2/24/2011
|
-0.30 / -1.14%
|
25.50
|
26.00
|
25.00
|
26.00
|
26.00
|
7.56
|
572,520
|
|
|
2/23/2011
|
+0.30 / +1.15%
|
26.70
|
26.70
|
26.00
|
26.30
|
26.30
|
7.64
|
385,240
|
|
|
2/22/2011
|
-1.10 / -4.06%
|
26.10
|
26.90
|
26.00
|
26.00
|
26.00
|
7.56
|
506,110
|
|
|
2/21/2011
|
-1.40 / -4.91%
|
28.20
|
28.20
|
27.10
|
27.10
|
27.10
|
7.88
|
795,260
|
|
|
2/18/2011
|
-1.30 / -4.36%
|
29.80
|
29.80
|
28.40
|
28.50
|
28.50
|
8.28
|
303,420
|
|
|
2/17/2011
|
-0.30 / -1.00%
|
29.70
|
30.10
|
29.60
|
29.80
|
29.80
|
8.66
|
421,730
|
|
|
2/16/2011
|
-0.30 / -0.99%
|
30.50
|
30.50
|
30.10
|
30.10
|
30.10
|
8.75
|
76,000
|
|
|
2/15/2011
|
-0.10 / -0.33%
|
30.20
|
30.50
|
30.10
|
30.40
|
30.40
|
8.84
|
296,260
|
|
|
2/14/2011
|
-0.60 / -1.93%
|
31.00
|
31.20
|
30.50
|
30.50
|
30.50
|
8.86
|
277,460
|
|
|
2/11/2011
|
-0.20 / -0.64%
|
31.50
|
31.50
|
31.00
|
31.10
|
31.10
|
9.04
|
186,000
|
|
|
2/10/2011
|
-0.50 / -1.57%
|
31.60
|
31.80
|
31.30
|
31.30
|
31.30
|
9.10
|
212,260
|
|
|
2/9/2011
|
-0.10 / -0.31%
|
32.10
|
32.10
|
31.60
|
31.80
|
31.80
|
9.24
|
237,210
|
|
|