|
Closing price on 5/16/2012
|
|
| Open |
26.50 |
| High |
26.50 |
| Low |
25.40 |
| Volume |
179,730 |
| Split-adjusted Price |
7.41 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2012
|
-0.80 / -3.02%
|
26.50
|
26.50
|
25.40
|
25.70
|
25.70
|
7.41
|
179,730
|
|
|
5/15/2012
|
-1.30 / -4.68%
|
26.90
|
27.90
|
26.50
|
26.50
|
26.50
|
7.64
|
1,525,810
|
|
|
5/14/2012
|
-1.40 / -4.79%
|
29.20
|
29.20
|
27.80
|
27.80
|
27.80
|
8.01
|
158,610
|
|
|
5/11/2012
|
+0.60 / +2.10%
|
29.40
|
29.50
|
28.60
|
29.20
|
29.20
|
8.42
|
162,690
|
|
|
5/10/2012
|
-0.70 / -2.39%
|
29.90
|
29.90
|
28.60
|
28.60
|
28.60
|
8.24
|
212,350
|
|
|
5/9/2012
|
-1.20 / -3.93%
|
30.50
|
30.50
|
29.30
|
29.30
|
29.30
|
8.44
|
171,200
|
|
|
5/8/2012
|
0.00 / 0.00%
|
30.60
|
31.00
|
29.60
|
30.50
|
30.50
|
8.79
|
572,530
|
|
|
5/7/2012
|
+0.30 / +0.99%
|
30.00
|
30.60
|
30.00
|
30.50
|
30.50
|
8.79
|
169,660
|
|
|
5/4/2012
|
+0.10 / +0.33%
|
30.50
|
30.70
|
29.90
|
30.20
|
30.20
|
8.70
|
130,220
|
|
|
5/3/2012
|
-0.70 / -2.27%
|
30.40
|
30.60
|
29.30
|
30.10
|
30.10
|
8.67
|
218,040
|
|
|
5/2/2012
|
+0.40 / +1.32%
|
31.00
|
31.30
|
30.20
|
30.80
|
30.80
|
8.88
|
487,270
|
|
|
4/27/2012
|
+1.00 / +3.40%
|
30.70
|
30.70
|
30.00
|
30.40
|
30.40
|
8.76
|
206,460
|
|
|
4/26/2012
|
-1.20 / -3.92%
|
30.50
|
31.20
|
29.40
|
29.40
|
29.40
|
8.47
|
1,438,380
|
|
|
4/25/2012
|
+0.20 / +0.66%
|
31.00
|
31.50
|
30.50
|
30.60
|
30.60
|
8.82
|
283,290
|
|
|
4/24/2012
|
+1.00 / +3.40%
|
29.40
|
30.70
|
28.90
|
30.40
|
30.40
|
8.76
|
200,720
|
|
|
4/23/2012
|
+1.10 / +3.89%
|
29.30
|
29.70
|
29.00
|
29.40
|
29.40
|
8.47
|
2,332,406
|
|
|
4/20/2012
|
+1.30 / +4.81%
|
27.50
|
28.30
|
27.00
|
28.30
|
28.30
|
8.16
|
512,870
|
|
|
4/19/2012
|
-1.40 / -4.93%
|
28.00
|
28.10
|
27.00
|
27.00
|
27.00
|
7.78
|
705,880
|
|
|
4/18/2012
|
-1.10 / -3.73%
|
29.70
|
29.70
|
28.40
|
28.40
|
28.40
|
8.18
|
556,560
|
|
|
4/17/2012
|
-0.10 / -0.34%
|
29.80
|
30.20
|
29.50
|
29.50
|
29.50
|
8.50
|
553,970
|
|
|
4/16/2012
|
-0.40 / -1.33%
|
29.30
|
30.60
|
29.30
|
29.60
|
29.60
|
8.53
|
405,820
|
|
|
4/13/2012
|
+1.00 / +3.45%
|
29.70
|
30.40
|
29.50
|
30.00
|
30.00
|
8.65
|
980,860
|
|
|
4/12/2012
|
+1.10 / +3.94%
|
28.40
|
29.20
|
28.30
|
29.00
|
29.00
|
8.36
|
720,300
|
|
|
4/11/2012
|
+0.90 / +3.33%
|
27.80
|
27.90
|
27.00
|
27.90
|
27.90
|
8.04
|
246,010
|
|
|
4/10/2012
|
+0.40 / +1.50%
|
26.90
|
27.90
|
26.60
|
27.00
|
27.00
|
7.78
|
408,070
|
|
|
4/9/2012
|
+0.70 / +2.70%
|
26.20
|
26.80
|
25.90
|
26.60
|
26.60
|
7.67
|
258,980
|
|
|
4/6/2012
|
+0.40 / +1.57%
|
25.80
|
26.10
|
25.60
|
25.90
|
25.90
|
7.46
|
176,280
|
|
|
4/5/2012
|
+0.20 / +0.79%
|
25.30
|
25.70
|
25.10
|
25.50
|
25.50
|
7.35
|
80,510
|
|
|
4/4/2012
|
+0.10 / +0.40%
|
25.50
|
25.50
|
25.20
|
25.30
|
25.30
|
7.29
|
124,340
|
|
|
4/3/2012
|
+0.20 / +0.80%
|
25.00
|
25.60
|
25.00
|
25.20
|
25.20
|
7.26
|
231,930
|
|
|