|
Closing price on 3/3/2011
|
|
| Open |
24.70 |
| High |
24.80 |
| Low |
23.90 |
| Volume |
437,130 |
| Split-adjusted Price |
7.12 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/8/2011
|
-0.10 / -0.31%
|
32.20
|
32.20
|
31.90
|
31.90
|
31.90
|
9.27
|
147,730
|
|
|
1/28/2011
|
+0.40 / +1.27%
|
31.60
|
32.50
|
31.60
|
32.00
|
32.00
|
9.30
|
324,460
|
|
|
1/27/2011
|
+0.70 / +2.27%
|
30.70
|
31.60
|
30.70
|
31.60
|
31.60
|
9.18
|
265,010
|
|
|
1/26/2011
|
+0.30 / +0.98%
|
30.60
|
31.60
|
30.60
|
30.90
|
30.90
|
8.98
|
254,570
|
|
|
1/25/2011
|
-0.20 / -0.65%
|
30.70
|
30.90
|
30.60
|
30.60
|
30.60
|
8.89
|
115,570
|
|
|
1/24/2011
|
-0.20 / -0.65%
|
31.70
|
31.70
|
30.80
|
30.80
|
30.80
|
8.95
|
171,320
|
|
|
1/21/2011
|
+0.10 / +0.32%
|
31.40
|
31.40
|
31.00
|
31.00
|
31.00
|
9.01
|
312,150
|
|
|
1/20/2011
|
-0.30 / -0.96%
|
31.00
|
31.80
|
30.90
|
30.90
|
30.90
|
8.98
|
418,970
|
|
|
1/19/2011
|
+0.30 / +0.97%
|
31.00
|
31.40
|
31.00
|
31.20
|
31.20
|
9.07
|
353,480
|
|
|
1/18/2011
|
-0.90 / -2.83%
|
31.30
|
31.90
|
30.90
|
30.90
|
30.90
|
8.98
|
303,890
|
|
|
1/17/2011
|
+0.30 / +0.95%
|
32.00
|
32.60
|
31.80
|
31.80
|
31.80
|
9.24
|
364,780
|
|
|
1/14/2011
|
+0.50 / +1.61%
|
31.20
|
31.50
|
30.80
|
31.50
|
31.50
|
9.16
|
315,330
|
|
|
1/13/2011
|
+0.50 / +1.64%
|
30.20
|
31.40
|
30.20
|
31.00
|
31.00
|
9.01
|
261,720
|
|
|