|
Closing price on 8/31/2011
|
|
| Open |
9.60 |
| High |
9.60 |
| Low |
8.00 |
| Volume |
2,800 |
| Split-adjusted Price |
3.87 |
|
|
GDW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2011
|
-0.80 / -9.09%
|
9.60
|
9.60
|
8.00
|
8.00
|
9.50
|
3.87
|
2,800
|
|
|
8/30/2011
|
+1.30 / +17.33%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
4.25
|
2,000
|
|
|
8/29/2011
|
-0.80 / -9.64%
|
8.90
|
8.90
|
7.50
|
7.50
|
8.50
|
3.62
|
9,500
|
|
|
8/26/2011
|
+0.30 / +3.70%
|
7.90
|
8.40
|
7.90
|
8.40
|
8.15
|
4.06
|
12,000
|
|
|
8/25/2011
|
-0.90 / -10.00%
|
8.90
|
8.90
|
8.10
|
8.10
|
8.70
|
3.91
|
10,000
|
|
|
8/24/2011
|
+0.30 / +3.45%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
4.35
|
4,200
|
|
|
8/23/2011
|
+0.20 / +2.35%
|
7.70
|
8.70
|
7.70
|
8.70
|
8.40
|
4.20
|
11,500
|
|
|
8/22/2011
|
+0.70 / +8.97%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
4.11
|
8,500
|
|
|
8/19/2011
|
+0.50 / +6.85%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
3.77
|
2,000
|
|
|
8/18/2011
|
-0.80 / -9.88%
|
8.60
|
8.60
|
7.30
|
7.30
|
8.60
|
3.53
|
5,100
|
|
|
8/17/2011
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
3.91
|
200
|
|
|
8/16/2011
|
-0.90 / -10.00%
|
8.10
|
9.10
|
8.10
|
8.10
|
9.00
|
3.91
|
4,600
|
|
|
8/15/2011
|
+0.30 / +3.45%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
4.35
|
2,500
|
|
|
8/12/2011
|
+0.40 / +4.82%
|
8.00
|
8.70
|
8.00
|
8.70
|
8.35
|
4.20
|
5,200
|
|
|
8/11/2011
|
+0.10 / +1.22%
|
8.00
|
8.80
|
8.00
|
8.30
|
8.80
|
4.01
|
3,800
|
|
|
8/10/2011
|
-0.20 / -2.38%
|
8.20
|
8.90
|
8.20
|
8.20
|
8.80
|
3.96
|
5,000
|
|
|
8/9/2011
|
-0.90 / -9.68%
|
9.30
|
9.30
|
8.40
|
8.40
|
9.10
|
4.06
|
3,800
|
|
|
8/8/2011
|
+0.40 / +4.49%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
4.49
|
4,000
|
|
|
8/5/2011
|
-0.90 / -9.18%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
4.30
|
100
|
|
|
8/4/2011
|
-1.00 / -9.26%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
4.74
|
200
|
|
|
8/3/2011
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
5.22
|
0
|
|
|
8/2/2011
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
5.22
|
0
|
|
|
8/1/2011
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
5.22
|
0
|
|
|
7/29/2011
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
5.22
|
0
|
|
|
7/28/2011
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
5.22
|
0
|
|
|
7/27/2011
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
5.22
|
0
|
|
|
7/26/2011
|
-1.10 / -9.24%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
5.22
|
100
|
|
|
7/25/2011
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
5.75
|
0
|
|
|
7/22/2011
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
5.75
|
0
|
|
|
7/21/2011
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
5.75
|
0
|
|
|