|
|
Closing price on 3/23/2010
|
|
| Open |
80.50 |
| High |
81.00 |
| Low |
79.00 |
| Volume |
646,060 |
| Split-adjusted Price |
17.18 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2010
|
-1.50 / -1.86%
|
80.50
|
81.00
|
79.00
|
79.00
|
79.00
|
17.18
|
646,060
|
|
|
3/22/2010
|
-2.00 / -2.42%
|
81.50
|
82.00
|
80.50
|
80.50
|
80.50
|
17.50
|
596,280
|
|
|
3/19/2010
|
-0.50 / -0.60%
|
82.50
|
83.00
|
81.50
|
82.50
|
82.50
|
17.94
|
599,170
|
|
|
3/18/2010
|
+2.50 / +3.11%
|
81.00
|
83.00
|
80.00
|
83.00
|
83.00
|
18.05
|
705,900
|
|
|
3/17/2010
|
-1.50 / -1.83%
|
83.00
|
83.00
|
80.50
|
80.50
|
80.50
|
17.50
|
1,218,990
|
|
|
3/16/2010
|
-4.00 / -4.65%
|
85.00
|
85.50
|
82.00
|
82.00
|
82.00
|
17.83
|
1,738,480
|
|
|
3/15/2010
|
+2.00 / +2.38%
|
85.00
|
87.00
|
84.00
|
86.00
|
86.00
|
18.70
|
1,146,220
|
|
|
3/12/2010
|
0.00 / 0.00%
|
84.00
|
84.00
|
83.00
|
84.00
|
84.00
|
18.26
|
623,970
|
|
|
3/11/2010
|
-0.50 / -0.59%
|
84.50
|
85.50
|
83.50
|
84.00
|
84.00
|
18.26
|
558,530
|
|
|
3/10/2010
|
+4.00 / +4.97%
|
81.00
|
84.50
|
81.00
|
84.50
|
84.50
|
18.37
|
3,413,180
|
|
|
3/9/2010
|
0.00 / 0.00%
|
80.50
|
81.50
|
79.00
|
80.50
|
80.50
|
17.50
|
2,216,020
|
|
|
3/8/2010
|
+0.50 / +0.63%
|
80.00
|
81.50
|
79.50
|
80.50
|
80.50
|
17.50
|
1,068,740
|
|
|
3/5/2010
|
+0.50 / +0.63%
|
79.50
|
81.00
|
79.50
|
80.00
|
80.00
|
17.40
|
782,190
|
|
|
3/4/2010
|
+2.50 / +3.25%
|
80.50
|
80.50
|
79.50
|
79.50
|
79.50
|
17.29
|
1,378,410
|
|
|
3/3/2010
|
+2.00 / +2.67%
|
75.50
|
77.00
|
75.50
|
77.00
|
77.00
|
16.74
|
432,400
|
|
|
3/2/2010
|
-0.50 / -0.66%
|
75.50
|
76.00
|
75.00
|
75.00
|
75.00
|
16.31
|
357,570
|
|
|
3/1/2010
|
+0.50 / +0.67%
|
75.00
|
76.00
|
75.00
|
75.50
|
75.50
|
16.42
|
264,900
|
|
|
2/26/2010
|
+0.50 / +0.67%
|
74.50
|
75.00
|
74.50
|
75.00
|
75.00
|
16.31
|
353,030
|
|
|
2/25/2010
|
-1.00 / -1.32%
|
76.00
|
76.50
|
74.50
|
74.50
|
74.50
|
16.20
|
442,580
|
|
|
2/24/2010
|
+0.50 / +0.67%
|
74.00
|
75.50
|
74.00
|
75.50
|
75.50
|
16.42
|
441,500
|
|
|
2/23/2010
|
-2.50 / -3.23%
|
76.00
|
76.00
|
75.00
|
75.00
|
75.00
|
16.31
|
334,600
|
|
|
2/22/2010
|
+0.50 / +0.65%
|
78.00
|
78.00
|
76.00
|
77.50
|
77.50
|
16.85
|
268,650
|
|
|
2/12/2010
|
+1.00 / +1.32%
|
77.00
|
78.00
|
76.50
|
77.00
|
77.00
|
16.74
|
311,040
|
|
|
2/11/2010
|
+0.50 / +0.66%
|
76.00
|
76.00
|
76.00
|
76.00
|
76.00
|
16.53
|
353,330
|
|
|
2/10/2010
|
+0.50 / +0.67%
|
76.50
|
76.50
|
75.00
|
75.50
|
75.50
|
16.42
|
591,350
|
|
|
2/9/2010
|
-1.50 / -1.96%
|
75.50
|
77.00
|
75.00
|
75.00
|
75.00
|
16.31
|
422,620
|
|
|
2/8/2010
|
-3.00 / -3.77%
|
78.00
|
79.00
|
76.50
|
76.50
|
76.50
|
16.63
|
603,300
|
|
|
2/5/2010
|
-0.50 / -0.63%
|
80.00
|
81.00
|
78.00
|
79.50
|
79.50
|
17.29
|
1,022,200
|
|
|
2/4/2010
|
+1.00 / +1.27%
|
79.50
|
81.50
|
79.50
|
80.00
|
80.00
|
17.40
|
1,156,620
|
|
|
2/3/2010
|
+1.50 / +1.94%
|
78.00
|
80.00
|
77.50
|
79.00
|
79.00
|
17.18
|
794,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:46:08 PM
|
|
|
|
|