|
Closing price on 9/7/2012
|
|
| Open |
20.70 |
| High |
20.70 |
| Low |
20.00 |
| Volume |
488,720 |
| Split-adjusted Price |
5.96 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/6/2012
|
+0.20 / +0.93%
|
21.50
|
21.90
|
21.50
|
21.60
|
21.60
|
6.43
|
36,320
|
|
|
8/3/2012
|
+0.20 / +0.94%
|
21.10
|
21.40
|
21.10
|
21.40
|
21.40
|
6.37
|
31,690
|
|
|
8/2/2012
|
+0.20 / +0.95%
|
20.90
|
21.20
|
20.90
|
21.20
|
21.20
|
6.31
|
10,000
|
|
|
8/1/2012
|
0.00 / 0.00%
|
21.50
|
21.60
|
21.00
|
21.00
|
21.00
|
6.25
|
105,990
|
|
|
7/31/2012
|
0.00 / 0.00%
|
21.00
|
21.30
|
21.00
|
21.00
|
21.00
|
6.25
|
43,920
|
|
|
7/30/2012
|
-0.30 / -1.41%
|
21.00
|
21.40
|
21.00
|
21.00
|
21.00
|
6.25
|
54,410
|
|
|
7/27/2012
|
-0.70 / -3.18%
|
22.00
|
22.00
|
21.00
|
21.30
|
21.30
|
6.34
|
113,830
|
|
|