|
Closing price on 3/3/2010
|
|
| Open |
75.50 |
| High |
77.00 |
| Low |
75.50 |
| Volume |
432,400 |
| Split-adjusted Price |
16.74 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/2/2010
|
-0.50 / -0.64%
|
79.50
|
79.50
|
77.50
|
77.50
|
77.50
|
16.85
|
689,270
|
|
|
2/1/2010
|
+3.50 / +4.70%
|
76.00
|
78.00
|
75.50
|
78.00
|
78.00
|
16.96
|
736,940
|
|
|
1/29/2010
|
0.00 / 0.00%
|
74.00
|
76.00
|
73.00
|
74.50
|
74.50
|
16.20
|
517,840
|
|
|
1/28/2010
|
-1.00 / -1.32%
|
75.50
|
76.50
|
74.50
|
74.50
|
74.50
|
16.20
|
299,550
|
|
|
1/27/2010
|
-1.50 / -1.95%
|
76.50
|
79.00
|
74.50
|
75.50
|
75.50
|
16.42
|
504,980
|
|
|
1/26/2010
|
+3.50 / +4.76%
|
75.50
|
77.00
|
75.50
|
77.00
|
77.00
|
16.74
|
548,510
|
|
|
1/25/2010
|
0.00 / 0.00%
|
73.50
|
74.50
|
73.00
|
73.50
|
73.50
|
15.98
|
242,650
|
|
|
1/22/2010
|
+1.00 / +1.38%
|
73.00
|
74.00
|
71.50
|
73.50
|
73.50
|
15.98
|
436,140
|
|
|
1/21/2010
|
-2.50 / -3.33%
|
73.00
|
75.00
|
71.50
|
72.50
|
72.50
|
15.76
|
989,980
|
|
|
1/20/2010
|
-2.00 / -2.60%
|
78.00
|
78.00
|
74.50
|
75.00
|
75.00
|
16.31
|
544,480
|
|
|
1/19/2010
|
+1.00 / +1.32%
|
78.00
|
79.00
|
76.00
|
77.00
|
77.00
|
16.74
|
827,590
|
|
|
1/18/2010
|
-4.00 / -5.00%
|
78.00
|
78.50
|
76.00
|
76.00
|
76.00
|
16.53
|
717,870
|
|
|
1/15/2010
|
-4.00 / -4.76%
|
84.00
|
84.50
|
80.00
|
80.00
|
80.00
|
17.40
|
653,850
|
|
|
1/14/2010
|
+1.00 / +1.20%
|
83.00
|
85.00
|
81.00
|
84.00
|
84.00
|
18.26
|
686,900
|
|
|