|
Closing price on 9/18/2012
|
|
| Open |
17.80 |
| High |
17.80 |
| Low |
17.30 |
| Volume |
92,880 |
| Split-adjusted Price |
5.18 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2012
|
-0.40 / -2.25%
|
17.80
|
17.80
|
17.30
|
17.40
|
17.40
|
5.18
|
92,880
|
|
|
9/17/2012
|
+0.30 / +1.71%
|
17.90
|
18.30
|
17.60
|
17.80
|
17.80
|
5.30
|
198,800
|
|
|
9/14/2012
|
+0.50 / +2.94%
|
17.60
|
17.80
|
17.10
|
17.50
|
17.50
|
5.21
|
2,425,844
|
|
|
9/13/2012
|
-0.20 / -1.16%
|
16.60
|
17.20
|
16.60
|
17.00
|
17.00
|
5.06
|
76,730
|
|
|
9/12/2012
|
-0.90 / -4.97%
|
18.10
|
18.10
|
17.20
|
17.20
|
17.20
|
5.12
|
229,660
|
|
|
9/11/2012
|
-0.90 / -4.74%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
5.39
|
85,420
|
|
|
9/10/2012
|
-1.00 / -5.00%
|
20.00
|
20.00
|
19.00
|
19.00
|
19.00
|
5.66
|
40,900
|
|
|
9/7/2012
|
-0.30 / -1.48%
|
20.70
|
20.70
|
20.00
|
20.00
|
20.00
|
5.96
|
488,720
|
|
|
9/6/2012
|
+0.10 / +0.50%
|
20.30
|
20.30
|
20.10
|
20.30
|
20.30
|
6.05
|
41,270
|
|
|
9/5/2012
|
-0.10 / -0.49%
|
20.30
|
21.00
|
20.10
|
20.20
|
20.20
|
6.02
|
2,423,431
|
|
|
9/4/2012
|
0.00 / 0.00%
|
20.80
|
21.00
|
20.30
|
20.30
|
20.30
|
6.05
|
48,150
|
|
|
8/31/2012
|
0.00 / 0.00%
|
20.30
|
21.00
|
20.00
|
20.30
|
20.30
|
6.05
|
18,830
|
|
|
8/30/2012
|
-0.30 / -1.46%
|
20.30
|
21.20
|
20.30
|
20.30
|
20.30
|
6.05
|
49,390
|
|
|
8/29/2012
|
+0.90 / +4.57%
|
20.50
|
20.60
|
20.40
|
20.60
|
20.60
|
6.13
|
65,360
|
|
|
8/28/2012
|
-0.40 / -1.99%
|
19.70
|
19.70
|
19.60
|
19.70
|
19.70
|
5.87
|
69,050
|
|
|
8/27/2012
|
-1.00 / -4.74%
|
21.20
|
21.20
|
20.10
|
20.10
|
20.10
|
5.99
|
80,290
|
|
|
8/24/2012
|
+1.00 / +4.98%
|
19.10
|
21.10
|
19.10
|
21.10
|
21.10
|
6.28
|
180,360
|
|
|
8/23/2012
|
-1.00 / -4.74%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
5.99
|
87,470
|
|
|
8/22/2012
|
-1.10 / -4.95%
|
21.20
|
22.00
|
21.10
|
21.10
|
21.10
|
6.28
|
136,650
|
|
|
8/21/2012
|
-1.10 / -4.72%
|
22.50
|
22.50
|
22.20
|
22.20
|
22.20
|
6.61
|
59,100
|
|
|
8/20/2012
|
+0.30 / +1.30%
|
23.80
|
23.80
|
23.10
|
23.30
|
23.30
|
6.94
|
12,150
|
|
|
8/17/2012
|
+0.30 / +1.32%
|
22.70
|
23.00
|
22.60
|
23.00
|
23.00
|
6.85
|
40,110
|
|
|
8/16/2012
|
-0.10 / -0.44%
|
22.20
|
22.80
|
22.10
|
22.70
|
22.70
|
6.76
|
50,010
|
|
|
8/15/2012
|
-0.10 / -0.44%
|
22.90
|
22.90
|
22.30
|
22.80
|
22.80
|
6.79
|
19,390
|
|
|
8/14/2012
|
+0.80 / +3.62%
|
22.20
|
22.90
|
22.20
|
22.90
|
22.90
|
6.82
|
68,410
|
|
|
8/13/2012
|
-0.30 / -1.34%
|
22.30
|
22.30
|
21.90
|
22.10
|
22.10
|
6.58
|
44,150
|
|
|
8/10/2012
|
+1.00 / +4.67%
|
21.40
|
22.40
|
21.40
|
22.40
|
22.40
|
6.67
|
81,880
|
|
|
8/9/2012
|
+0.10 / +0.47%
|
21.40
|
21.60
|
21.40
|
21.40
|
21.40
|
6.37
|
32,010
|
|
|
8/8/2012
|
0.00 / 0.00%
|
21.30
|
21.50
|
21.30
|
21.30
|
21.30
|
6.34
|
19,400
|
|
|
8/7/2012
|
-0.30 / -1.39%
|
21.20
|
21.60
|
21.20
|
21.30
|
21.30
|
6.34
|
61,230
|
|
|