|
Closing price on 1/17/2011
|
|
| Open |
6.90 |
| High |
7.00 |
| Low |
6.80 |
| Volume |
28,020 |
| Split-adjusted Price |
6.90 |
|
|
DDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2011
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.80
|
6.90
|
28,020
|
|
|
1/14/2011
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.80
|
6.80
|
38,850
|
|
|
1/13/2011
|
+0.20 / +3.03%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.80
|
6.80
|
12,610
|
|
|
1/12/2011
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.65
|
6.60
|
2,490
|
|
|
1/11/2011
|
-0.30 / -4.35%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.60
|
6.60
|
62,130
|
|
|
1/10/2011
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.60
|
6.90
|
6.60
|
6.90
|
9,460
|
|
|
1/7/2011
|
-0.10 / -1.43%
|
7.20
|
7.30
|
6.90
|
6.90
|
6.90
|
6.90
|
120,190
|
|
|
1/6/2011
|
+0.30 / +4.48%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
46,980
|
|
|
1/5/2011
|
+0.30 / +4.69%
|
6.40
|
6.70
|
6.40
|
6.70
|
6.55
|
6.70
|
86,800
|
|
|
1/4/2011
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.30
|
6.40
|
6.43
|
6.40
|
9,330
|
|
|
12/31/2010
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.40
|
6.40
|
7,250
|
|
|
12/30/2010
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
6.40
|
8,780
|
|
|
12/29/2010
|
-0.10 / -1.54%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.40
|
6.40
|
14,020
|
|
|
12/28/2010
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.50
|
6.50
|
6.60
|
6.50
|
23,790
|
|
|
12/27/2010
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.50
|
6.50
|
5,020
|
|
|
12/24/2010
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.40
|
6.40
|
6,810
|
|
|
12/23/2010
|
-0.20 / -3.03%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.40
|
6.40
|
10,640
|
|
|
12/22/2010
|
+0.10 / +1.54%
|
6.50
|
6.80
|
6.50
|
6.60
|
6.60
|
6.60
|
52,300
|
|
|
12/21/2010
|
+0.30 / +4.84%
|
6.20
|
6.50
|
6.20
|
6.50
|
6.35
|
6.50
|
20,730
|
|
|
12/20/2010
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.10
|
6.20
|
6.28
|
6.20
|
32,500
|
|
|
12/17/2010
|
+0.10 / +1.64%
|
6.20
|
6.30
|
6.20
|
6.20
|
6.20
|
6.20
|
17,310
|
|
|
12/16/2010
|
-0.30 / -4.69%
|
6.20
|
6.40
|
6.10
|
6.10
|
6.20
|
6.10
|
36,880
|
|
|
12/15/2010
|
-0.10 / -1.54%
|
6.30
|
6.70
|
6.30
|
6.40
|
6.43
|
6.40
|
24,700
|
|
|
12/14/2010
|
-0.20 / -2.99%
|
6.40
|
6.70
|
6.40
|
6.50
|
6.40
|
6.50
|
74,770
|
|
|
12/13/2010
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.68
|
6.70
|
46,460
|
|
|
12/10/2010
|
+0.10 / +1.59%
|
6.60
|
6.60
|
6.20
|
6.40
|
6.40
|
6.40
|
16,520
|
|
|
12/9/2010
|
0.00 / 0.00%
|
6.10
|
6.40
|
6.00
|
6.30
|
6.40
|
6.30
|
31,300
|
|
|
12/8/2010
|
-0.30 / -4.55%
|
6.40
|
6.60
|
6.30
|
6.30
|
6.30
|
6.30
|
24,500
|
|
|
12/7/2010
|
-0.20 / -2.94%
|
6.90
|
7.10
|
6.60
|
6.60
|
6.80
|
6.60
|
56,420
|
|
|
12/6/2010
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.83
|
6.80
|
73,480
|
|
|