|
Closing price on 9/27/2010
|
|
| Open |
35.00 |
| High |
35.20 |
| Low |
34.80 |
| Volume |
176,580 |
| Split-adjusted Price |
10.14 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2010
|
-0.20 / -0.57%
|
35.00
|
35.20
|
34.80
|
34.90
|
34.90
|
10.14
|
176,580
|
|
|
9/24/2010
|
+0.10 / +0.29%
|
35.00
|
35.10
|
34.80
|
35.10
|
35.10
|
10.20
|
123,390
|
|
|
9/23/2010
|
-0.50 / -1.41%
|
35.50
|
35.60
|
34.80
|
35.00
|
35.00
|
10.17
|
358,550
|
|
|
9/22/2010
|
-0.30 / -0.84%
|
35.80
|
35.90
|
35.50
|
35.50
|
35.50
|
10.32
|
131,980
|
|
|
9/21/2010
|
-0.30 / -0.83%
|
36.10
|
36.20
|
35.80
|
35.80
|
35.80
|
10.40
|
281,030
|
|
|
9/20/2010
|
+0.10 / +0.28%
|
36.90
|
36.90
|
36.00
|
36.10
|
36.10
|
10.49
|
285,730
|
|
|
9/17/2010
|
0.00 / 0.00%
|
36.50
|
36.50
|
35.80
|
36.00
|
36.00
|
10.46
|
301,030
|
|
|
9/16/2010
|
-0.50 / -1.37%
|
36.50
|
36.50
|
35.90
|
36.00
|
36.00
|
10.46
|
178,400
|
|
|
9/15/2010
|
+0.30 / +0.83%
|
35.00
|
36.50
|
35.00
|
36.50
|
36.50
|
10.61
|
520,550
|
|
|
9/14/2010
|
+1.20 / +3.43%
|
34.60
|
36.20
|
34.40
|
36.20
|
36.20
|
10.52
|
400,130
|
|
|
9/13/2010
|
+0.10 / +0.29%
|
35.00
|
35.00
|
33.80
|
35.00
|
35.00
|
10.17
|
417,600
|
|
|
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
|
|
|