|
Closing price on 5/27/2010
|
|
| Open |
61.00 |
| High |
64.00 |
| Low |
60.50 |
| Volume |
795,110 |
| Split-adjusted Price |
13.92 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2010
|
+3.00 / +4.92%
|
61.00
|
64.00
|
60.50
|
64.00
|
64.00
|
13.92
|
795,110
|
|
|
5/26/2010
|
+0.50 / +0.83%
|
61.50
|
61.50
|
60.50
|
61.00
|
61.00
|
13.26
|
415,630
|
|
|
5/25/2010
|
-1.50 / -2.42%
|
62.00
|
62.00
|
60.50
|
60.50
|
60.50
|
13.16
|
447,780
|
|
|
5/24/2010
|
+1.00 / +1.64%
|
62.00
|
62.00
|
60.00
|
62.00
|
62.00
|
13.48
|
299,850
|
|
|
5/21/2010
|
-3.00 / -4.69%
|
61.50
|
63.50
|
61.00
|
61.00
|
61.00
|
13.26
|
812,210
|
|
|
5/20/2010
|
+2.00 / +3.23%
|
60.50
|
64.00
|
60.50
|
64.00
|
64.00
|
13.92
|
573,170
|
|
|
5/19/2010
|
-3.00 / -4.62%
|
64.00
|
64.00
|
62.00
|
62.00
|
62.00
|
13.48
|
859,990
|
|
|
5/18/2010
|
0.00 / 0.00%
|
65.00
|
65.00
|
63.50
|
65.00
|
65.00
|
14.13
|
714,620
|
|
|
5/17/2010
|
-2.00 / -2.99%
|
67.00
|
67.50
|
64.00
|
65.00
|
65.00
|
14.13
|
697,130
|
|
|
5/14/2010
|
0.00 / 0.00%
|
68.00
|
68.00
|
66.50
|
67.00
|
67.00
|
14.57
|
405,370
|
|
|
5/13/2010
|
-1.50 / -2.19%
|
69.50
|
69.50
|
67.00
|
67.00
|
67.00
|
14.57
|
514,160
|
|
|
5/12/2010
|
-3.00 / -4.20%
|
71.00
|
71.00
|
68.50
|
68.50
|
68.50
|
14.89
|
903,570
|
|
|
5/11/2010
|
+0.50 / +0.70%
|
72.00
|
72.00
|
71.00
|
71.50
|
71.50
|
15.55
|
409,760
|
|
|
5/10/2010
|
-2.00 / -2.74%
|
72.00
|
72.50
|
71.00
|
71.00
|
71.00
|
15.44
|
586,480
|
|
|
5/7/2010
|
-2.00 / -2.67%
|
74.00
|
74.50
|
72.50
|
73.00
|
73.00
|
15.87
|
743,690
|
|
|
5/6/2010
|
0.00 / 0.00%
|
75.00
|
75.50
|
74.50
|
75.00
|
75.00
|
16.31
|
336,050
|
|
|
5/5/2010
|
-1.50 / -1.96%
|
75.50
|
77.00
|
75.00
|
75.00
|
75.00
|
16.31
|
423,940
|
|
|
5/4/2010
|
+1.00 / +1.32%
|
76.00
|
78.50
|
75.00
|
76.50
|
76.50
|
16.63
|
763,550
|
|
|
4/29/2010
|
+0.50 / +0.67%
|
75.50
|
76.00
|
75.00
|
75.50
|
75.50
|
16.42
|
554,860
|
|
|
4/28/2010
|
-0.50 / -0.66%
|
75.50
|
75.50
|
74.50
|
75.00
|
75.00
|
16.31
|
348,250
|
|
|
4/27/2010
|
-0.50 / -0.66%
|
76.50
|
76.50
|
75.50
|
75.50
|
75.50
|
16.42
|
409,930
|
|
|
4/26/2010
|
-2.00 / -2.56%
|
77.50
|
78.00
|
76.00
|
76.00
|
76.00
|
16.53
|
385,170
|
|
|
4/22/2010
|
+3.50 / +4.70%
|
75.00
|
78.00
|
75.00
|
78.00
|
78.00
|
16.96
|
1,067,200
|
|
|
4/21/2010
|
0.00 / 0.00%
|
75.00
|
75.00
|
74.50
|
74.50
|
74.50
|
16.20
|
455,560
|
|
|
4/20/2010
|
-1.00 / -1.32%
|
75.50
|
76.00
|
74.50
|
74.50
|
74.50
|
16.20
|
421,090
|
|
|
4/19/2010
|
-1.00 / -1.31%
|
76.00
|
76.50
|
75.50
|
75.50
|
75.50
|
16.42
|
447,100
|
|
|
4/16/2010
|
0.00 / 0.00%
|
77.00
|
77.50
|
76.00
|
76.50
|
76.50
|
16.63
|
552,700
|
|
|
4/15/2010
|
-0.50 / -0.65%
|
77.50
|
77.50
|
76.50
|
76.50
|
76.50
|
16.63
|
392,930
|
|
|
4/14/2010
|
-0.50 / -0.65%
|
77.50
|
78.00
|
77.00
|
77.00
|
77.00
|
16.74
|
332,460
|
|
|
4/13/2010
|
-0.50 / -0.64%
|
77.50
|
78.50
|
77.50
|
77.50
|
77.50
|
16.85
|
669,010
|
|
|