|
Closing price on 9/10/2010
|
|
| Open |
36.00 |
| High |
36.40 |
| Low |
34.90 |
| Volume |
460,700 |
| Split-adjusted Price |
10.14 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/10/2010
|
-1.80 / -4.90%
|
36.00
|
36.40
|
34.90
|
34.90
|
34.90
|
10.14
|
460,700
|
|
|
9/9/2010
|
+1.30 / +3.67%
|
36.40
|
36.70
|
35.70
|
36.70
|
36.70
|
10.67
|
350,690
|
|
|
9/8/2010
|
-1.00 / -2.75%
|
36.00
|
36.40
|
35.10
|
35.40
|
35.40
|
10.29
|
211,650
|
|
|
9/7/2010
|
-1.10 / -2.93%
|
36.40
|
37.80
|
36.30
|
36.40
|
36.40
|
10.58
|
267,510
|
|
|
9/6/2010
|
+1.30 / +3.59%
|
36.50
|
38.00
|
36.50
|
37.50
|
37.50
|
10.90
|
793,460
|
|
|
9/1/2010
|
0.00 / 0.00%
|
36.00
|
36.50
|
35.50
|
36.20
|
36.20
|
10.52
|
345,310
|
|
|
8/31/2010
|
+1.30 / +3.72%
|
35.00
|
36.60
|
35.00
|
36.20
|
36.20
|
10.52
|
465,180
|
|
|
8/30/2010
|
+1.60 / +4.80%
|
34.90
|
34.90
|
34.90
|
34.90
|
34.90
|
10.14
|
151,440
|
|
|
8/27/2010
|
+0.50 / +1.52%
|
32.80
|
33.50
|
32.40
|
33.30
|
33.30
|
9.68
|
312,950
|
|
|
8/26/2010
|
+0.40 / +1.23%
|
32.40
|
33.10
|
32.30
|
32.80
|
32.80
|
9.53
|
364,980
|
|
|
8/25/2010
|
-1.50 / -4.42%
|
33.00
|
33.50
|
32.30
|
32.40
|
32.40
|
9.42
|
550,380
|
|
|
8/24/2010
|
-1.60 / -4.51%
|
35.10
|
35.10
|
33.90
|
33.90
|
33.90
|
9.85
|
490,190
|
|
|
8/23/2010
|
-0.50 / -1.39%
|
36.00
|
36.00
|
35.40
|
35.50
|
35.50
|
10.32
|
137,840
|
|
|
8/20/2010
|
+0.30 / +0.84%
|
36.00
|
36.00
|
35.40
|
36.00
|
36.00
|
10.46
|
257,270
|
|
|
8/19/2010
|
0.00 / 0.00%
|
35.70
|
36.30
|
35.60
|
35.70
|
35.70
|
10.38
|
272,380
|
|
|
8/18/2010
|
-0.70 / -1.92%
|
36.00
|
36.30
|
35.70
|
35.70
|
35.70
|
10.38
|
247,810
|
|
|
8/17/2010
|
-0.70 / -1.89%
|
36.40
|
37.00
|
35.80
|
36.40
|
36.40
|
10.58
|
300,600
|
|
|
8/16/2010
|
+1.50 / +4.21%
|
36.00
|
37.20
|
36.00
|
37.10
|
37.10
|
10.78
|
327,290
|
|
|
8/13/2010
|
+1.00 / +2.89%
|
34.60
|
35.60
|
34.00
|
35.60
|
35.60
|
10.35
|
624,400
|
|
|
8/12/2010
|
-1.70 / -4.68%
|
35.90
|
36.00
|
34.50
|
34.60
|
34.60
|
10.06
|
641,420
|
|
|
8/11/2010
|
+0.40 / +1.11%
|
36.00
|
36.40
|
35.20
|
36.30
|
36.30
|
10.55
|
493,590
|
|
|
8/10/2010
|
-1.50 / -4.01%
|
37.00
|
37.00
|
35.70
|
35.90
|
35.90
|
10.43
|
748,450
|
|
|
8/9/2010
|
-1.70 / -4.35%
|
39.30
|
39.30
|
37.40
|
37.40
|
37.40
|
10.87
|
387,090
|
|
|
8/6/2010
|
-1.30 / -3.22%
|
40.20
|
40.20
|
39.10
|
39.10
|
39.10
|
11.36
|
375,010
|
|
|
8/5/2010
|
-0.60 / -1.46%
|
41.60
|
41.80
|
40.40
|
40.40
|
40.40
|
11.74
|
492,420
|
|
|
8/4/2010
|
+1.00 / +2.50%
|
39.50
|
41.00
|
38.90
|
41.00
|
41.00
|
11.92
|
675,100
|
|
|
8/3/2010
|
+1.00 / +2.56%
|
39.50
|
40.90
|
39.50
|
40.00
|
40.00
|
11.63
|
814,140
|
|
|
8/2/2010
|
+0.80 / +2.09%
|
38.40
|
39.50
|
38.20
|
39.00
|
39.00
|
11.33
|
371,790
|
|
|
7/30/2010
|
+0.20 / +0.53%
|
37.50
|
39.40
|
37.30
|
38.20
|
38.20
|
11.10
|
662,260
|
|
|
7/29/2010
|
-1.00 / -2.56%
|
38.00
|
39.00
|
37.10
|
38.00
|
38.00
|
11.04
|
1,092,560
|
|
|