|
Closing price on 5/28/2013
|
|
| Open |
34.50 |
| High |
34.50 |
| Low |
33.80 |
| Volume |
455,410 |
| Split-adjusted Price |
10.12 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2013
|
-0.40 / -1.16%
|
34.50
|
34.50
|
33.80
|
34.00
|
34.00
|
10.12
|
455,410
|
|
|
5/27/2013
|
+0.20 / +0.58%
|
34.20
|
35.20
|
34.20
|
34.40
|
34.40
|
10.24
|
378,120
|
|
|
5/24/2013
|
+0.30 / +0.88%
|
33.70
|
35.20
|
33.70
|
34.20
|
34.20
|
10.18
|
518,170
|
|
|
5/23/2013
|
+0.50 / +1.50%
|
33.20
|
35.00
|
32.80
|
33.90
|
33.90
|
10.09
|
1,177,420
|
|
|
5/22/2013
|
-0.30 / -0.89%
|
33.80
|
33.80
|
33.10
|
33.40
|
33.40
|
9.95
|
226,460
|
|
|
5/21/2013
|
+0.20 / +0.60%
|
33.50
|
34.40
|
33.50
|
33.70
|
33.70
|
10.04
|
490,290
|
|
|
5/20/2013
|
+1.90 / +6.01%
|
31.60
|
33.70
|
31.30
|
33.50
|
33.50
|
9.98
|
624,840
|
|
|
5/17/2013
|
-0.80 / -2.47%
|
33.00
|
33.00
|
31.60
|
31.60
|
31.60
|
9.41
|
301,170
|
|
|
5/16/2013
|
+2.10 / +6.93%
|
30.50
|
32.40
|
30.30
|
32.40
|
32.40
|
9.65
|
645,550
|
|
|
5/15/2013
|
-0.30 / -0.98%
|
30.20
|
30.60
|
30.20
|
30.30
|
30.30
|
9.02
|
111,780
|
|
|
5/14/2013
|
-0.20 / -0.65%
|
30.80
|
30.80
|
29.80
|
30.60
|
30.60
|
9.11
|
311,410
|
|
|
5/13/2013
|
-0.20 / -0.65%
|
31.20
|
31.20
|
30.80
|
30.80
|
30.80
|
9.17
|
112,700
|
|
|
5/10/2013
|
0.00 / 0.00%
|
30.90
|
31.40
|
30.60
|
31.00
|
31.00
|
9.23
|
284,280
|
|
|
5/9/2013
|
+0.40 / +1.31%
|
31.20
|
31.70
|
30.60
|
31.00
|
31.00
|
9.23
|
311,150
|
|
|
5/8/2013
|
-0.80 / -2.55%
|
31.40
|
31.60
|
30.50
|
30.60
|
30.60
|
9.11
|
334,730
|
|
|
5/7/2013
|
+0.60 / +1.95%
|
31.40
|
32.60
|
30.70
|
31.40
|
31.40
|
9.35
|
485,960
|
|
|
5/6/2013
|
+2.00 / +6.94%
|
30.00
|
30.80
|
29.50
|
30.80
|
30.80
|
9.17
|
303,290
|
|
|
5/3/2013
|
-0.50 / -1.71%
|
28.90
|
29.30
|
28.70
|
28.80
|
28.80
|
8.58
|
229,650
|
|
|
5/2/2013
|
-0.40 / -1.35%
|
29.60
|
30.10
|
29.00
|
29.30
|
29.30
|
8.73
|
242,160
|
|
|
4/26/2013
|
-0.90 / -2.94%
|
30.40
|
30.60
|
29.40
|
29.70
|
29.70
|
8.84
|
267,770
|
|
|
4/25/2013
|
+0.50 / +1.66%
|
31.50
|
31.50
|
30.50
|
30.60
|
30.60
|
9.11
|
361,120
|
|
|
4/24/2013
|
+1.90 / +6.74%
|
28.20
|
30.10
|
28.20
|
30.10
|
30.10
|
8.96
|
284,940
|
|
|
4/23/2013
|
-0.40 / -1.40%
|
28.60
|
28.90
|
27.30
|
28.20
|
28.20
|
8.40
|
203,080
|
|
|
4/22/2013
|
-2.10 / -6.84%
|
30.00
|
30.40
|
28.60
|
28.60
|
28.60
|
8.52
|
588,580
|
|
|
4/18/2013
|
-1.80 / -5.54%
|
32.00
|
32.40
|
30.40
|
30.70
|
30.70
|
9.14
|
340,930
|
|
|
4/17/2013
|
0.00 / 0.00%
|
32.50
|
33.10
|
32.50
|
32.50
|
32.50
|
9.68
|
216,190
|
|
|
4/16/2013
|
-1.10 / -3.27%
|
32.30
|
33.30
|
31.50
|
32.50
|
32.50
|
9.68
|
356,230
|
|
|
4/15/2013
|
-1.90 / -5.35%
|
35.50
|
35.50
|
33.50
|
33.60
|
33.60
|
10.01
|
173,130
|
|
|
4/12/2013
|
-0.50 / -1.39%
|
36.50
|
36.60
|
34.50
|
35.50
|
35.50
|
10.57
|
286,980
|
|
|
4/11/2013
|
+0.50 / +1.41%
|
35.80
|
36.50
|
35.00
|
36.00
|
36.00
|
10.72
|
396,560
|
|
|