|
Closing price on 5/8/2013
|
|
| Open |
31.40 |
| High |
31.60 |
| Low |
30.50 |
| Volume |
334,730 |
| Split-adjusted Price |
9.11 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/10/2013
|
-2.10 / -5.59%
|
37.60
|
37.90
|
35.50
|
35.50
|
35.50
|
10.57
|
654,600
|
|
|
4/9/2013
|
+0.10 / +0.27%
|
37.40
|
38.30
|
37.20
|
37.60
|
37.60
|
11.20
|
276,710
|
|
|
4/8/2013
|
-0.70 / -1.83%
|
38.20
|
38.40
|
37.40
|
37.50
|
37.50
|
11.17
|
318,640
|
|
|
4/5/2013
|
+1.80 / +4.95%
|
36.40
|
38.50
|
36.40
|
38.20
|
38.20
|
11.38
|
877,720
|
|
|
4/4/2013
|
-1.20 / -3.19%
|
37.20
|
37.70
|
36.40
|
36.40
|
36.40
|
10.84
|
394,830
|
|
|
4/3/2013
|
-0.60 / -1.57%
|
38.00
|
38.70
|
37.60
|
37.60
|
37.60
|
11.20
|
471,040
|
|
|
4/2/2013
|
-0.20 / -0.52%
|
38.50
|
40.00
|
38.20
|
38.20
|
38.20
|
11.38
|
460,150
|
|
|
4/1/2013
|
-0.70 / -1.79%
|
39.20
|
39.70
|
37.90
|
38.40
|
38.40
|
11.43
|
496,780
|
|
|
3/29/2013
|
+1.20 / +3.17%
|
37.00
|
39.80
|
36.20
|
39.10
|
39.10
|
11.64
|
683,460
|
|
|
3/28/2013
|
-1.50 / -3.81%
|
39.80
|
40.70
|
37.80
|
37.90
|
37.90
|
11.29
|
1,303,560
|
|
|
3/27/2013
|
+2.50 / +6.78%
|
38.00
|
39.40
|
37.80
|
39.40
|
39.40
|
11.73
|
992,840
|
|
|
3/26/2013
|
+2.40 / +6.96%
|
35.50
|
36.90
|
35.50
|
36.90
|
36.90
|
10.99
|
617,293
|
|
|
3/25/2013
|
+2.20 / +6.81%
|
32.60
|
34.50
|
32.50
|
34.50
|
34.50
|
10.27
|
814,100
|
|
|
3/22/2013
|
-0.50 / -1.52%
|
32.90
|
33.30
|
31.80
|
32.30
|
32.30
|
9.62
|
316,590
|
|
|