|
Closing price on 5/21/2008
|
|
| Open |
14.20 |
| High |
14.20 |
| Low |
14.20 |
| Volume |
13,610 |
| Split-adjusted Price |
4.23 |
|
|
GTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2008
|
-0.20 / -1.39%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
4.23
|
13,610
|
|
|
5/20/2008
|
-0.20 / -1.37%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
4.29
|
12,730
|
|
|
5/19/2008
|
-0.20 / -1.35%
|
14.60
|
14.80
|
14.60
|
14.60
|
14.60
|
4.35
|
24,730
|
|
|
5/16/2008
|
0.00 / 0.00%
|
14.60
|
15.00
|
14.60
|
14.80
|
14.80
|
4.41
|
25,110
|
|
|
5/15/2008
|
-0.30 / -1.99%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
4.41
|
21,470
|
|
|
5/14/2008
|
-0.30 / -1.95%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
4.50
|
70
|
|
|
5/13/2008
|
-0.30 / -1.91%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
4.59
|
3,510
|
|
|
5/12/2008
|
-0.30 / -1.88%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
4.68
|
16,920
|
|
|
5/9/2008
|
-0.30 / -1.84%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
4.77
|
37,560
|
|
|
5/8/2008
|
-0.30 / -1.81%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
4.86
|
23,000
|
|
|
5/7/2008
|
-0.30 / -1.78%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
4.95
|
33,190
|
|
|
5/6/2008
|
-0.30 / -1.74%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
5.04
|
11,300
|
|
|
5/5/2008
|
-0.30 / -1.71%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
5.13
|
17,610
|
|
|
4/29/2008
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.20
|
17.50
|
17.50
|
5.22
|
53,280
|
|
|
4/28/2008
|
+0.30 / +1.74%
|
17.50
|
17.50
|
17.30
|
17.50
|
17.50
|
5.22
|
46,280
|
|
|
4/25/2008
|
+0.30 / +1.78%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
5.13
|
5,890
|
|
|
4/24/2008
|
+0.30 / +1.81%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
5.04
|
26,510
|
|
|
4/23/2008
|
+0.30 / +1.84%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
4.95
|
15,580
|
|
|
4/22/2008
|
-0.30 / -1.81%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
4.86
|
18,500
|
|
|
4/21/2008
|
-0.30 / -1.78%
|
16.60
|
17.20
|
16.60
|
16.60
|
16.60
|
4.95
|
12,140
|
|
|
4/18/2008
|
-0.30 / -1.74%
|
17.00
|
17.00
|
16.90
|
16.90
|
16.90
|
5.04
|
18,800
|
|
|
4/17/2008
|
+0.30 / +1.78%
|
16.60
|
17.20
|
16.60
|
17.20
|
17.20
|
5.13
|
73,130
|
|
|
4/16/2008
|
-0.30 / -1.74%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
5.04
|
620
|
|
|
4/11/2008
|
-0.30 / -1.71%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
5.13
|
660
|
|
|
4/10/2008
|
-0.30 / -1.69%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
5.22
|
17,310
|
|
|
4/9/2008
|
-0.30 / -1.66%
|
18.00
|
18.00
|
17.80
|
17.80
|
17.80
|
5.31
|
34,970
|
|
|
4/8/2008
|
+0.10 / +0.56%
|
18.30
|
18.30
|
17.70
|
18.10
|
18.10
|
5.40
|
42,450
|
|
|
4/7/2008
|
+0.30 / +1.69%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
5.37
|
6,120
|
|
|
4/4/2008
|
+0.10 / +0.57%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
5.28
|
2,520
|
|
|
4/3/2008
|
-0.40 / -2.22%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
5.25
|
1,120
|
|
|