|
Closing price on 3/30/2009
|
|
| Open |
28.90 |
| High |
31.50 |
| Low |
28.80 |
| Volume |
298,120 |
| Split-adjusted Price |
6.39 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2009
|
0.00 / 0.00%
|
28.90
|
31.50
|
28.80
|
30.00
|
30.00
|
6.39
|
298,120
|
|
|
3/27/2009
|
+1.40 / +4.90%
|
30.00
|
30.00
|
29.00
|
30.00
|
30.00
|
6.39
|
339,790
|
|
|
3/26/2009
|
+1.30 / +4.76%
|
28.60
|
28.60
|
28.00
|
28.60
|
28.60
|
6.09
|
530,720
|
|
|
3/25/2009
|
+1.30 / +5.00%
|
26.00
|
27.30
|
26.00
|
27.30
|
27.30
|
5.81
|
308,170
|
|
|
3/24/2009
|
+1.20 / +4.84%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
5.53
|
70,580
|
|
|
3/23/2009
|
-0.90 / -3.50%
|
24.80
|
26.50
|
24.50
|
24.80
|
24.80
|
5.28
|
316,900
|
|
|
3/20/2009
|
+1.20 / +4.90%
|
24.10
|
25.70
|
24.10
|
25.70
|
25.70
|
5.47
|
403,180
|
|
|
3/19/2009
|
+0.50 / +2.08%
|
25.20
|
25.20
|
24.50
|
24.50
|
24.50
|
5.21
|
468,630
|
|
|
3/18/2009
|
+1.10 / +4.80%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
5.11
|
177,650
|
|
|
3/17/2009
|
+1.00 / +4.57%
|
22.80
|
22.90
|
22.80
|
22.90
|
22.90
|
4.87
|
514,230
|
|
|
3/16/2009
|
+0.90 / +4.29%
|
21.70
|
21.90
|
21.50
|
21.90
|
21.90
|
4.66
|
221,930
|
|
|
3/13/2009
|
0.00 / 0.00%
|
20.70
|
21.20
|
20.70
|
21.00
|
21.00
|
4.47
|
157,110
|
|
|
3/12/2009
|
-1.10 / -4.98%
|
21.10
|
21.60
|
21.00
|
21.00
|
21.00
|
4.47
|
254,900
|
|
|
3/11/2009
|
+0.60 / +2.79%
|
22.40
|
22.50
|
22.00
|
22.10
|
22.10
|
4.70
|
291,840
|
|
|
3/10/2009
|
-0.70 / -3.15%
|
22.00
|
23.00
|
21.50
|
21.50
|
21.50
|
4.58
|
152,590
|
|
|
3/9/2009
|
-1.10 / -4.72%
|
22.40
|
22.60
|
22.20
|
22.20
|
22.20
|
4.73
|
100,260
|
|
|
3/6/2009
|
-1.20 / -4.90%
|
24.00
|
25.20
|
23.30
|
23.30
|
23.30
|
4.96
|
168,810
|
|
|
3/5/2009
|
+1.10 / +4.70%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
5.21
|
31,230
|
|
|
3/4/2009
|
+1.10 / +4.93%
|
22.50
|
23.40
|
22.50
|
23.40
|
23.40
|
4.98
|
91,350
|
|
|
3/3/2009
|
+0.60 / +2.76%
|
21.40
|
22.70
|
21.20
|
22.30
|
22.30
|
4.75
|
63,710
|
|
|
3/2/2009
|
+1.00 / +4.83%
|
20.00
|
21.70
|
20.00
|
21.70
|
21.70
|
4.62
|
55,610
|
|
|
2/27/2009
|
+0.90 / +4.55%
|
19.50
|
20.70
|
19.50
|
20.70
|
20.70
|
4.41
|
29,230
|
|
|
2/26/2009
|
-0.10 / -0.50%
|
19.20
|
20.00
|
19.10
|
19.80
|
19.80
|
4.21
|
93,520
|
|
|
2/25/2009
|
+0.90 / +4.74%
|
19.90
|
19.90
|
19.50
|
19.90
|
19.90
|
4.24
|
99,270
|
|
|
2/24/2009
|
-1.00 / -5.00%
|
19.20
|
19.50
|
19.00
|
19.00
|
19.00
|
4.04
|
52,410
|
|
|
2/23/2009
|
0.00 / 0.00%
|
20.00
|
20.50
|
19.30
|
20.00
|
20.00
|
4.26
|
85,240
|
|
|
2/20/2009
|
-0.80 / -3.85%
|
20.10
|
20.50
|
20.00
|
20.00
|
20.00
|
4.26
|
82,870
|
|
|
2/19/2009
|
-1.00 / -4.59%
|
20.80
|
21.50
|
20.80
|
20.80
|
20.80
|
4.43
|
151,350
|
|
|
2/18/2009
|
-1.10 / -4.80%
|
21.80
|
22.00
|
21.80
|
21.80
|
21.80
|
4.64
|
67,230
|
|
|
2/17/2009
|
-1.20 / -4.98%
|
24.10
|
24.10
|
22.90
|
22.90
|
22.90
|
4.87
|
62,940
|
|
|