|
Closing price on 1/18/2010
|
|
| Open |
11.50 |
| High |
11.80 |
| Low |
11.40 |
| Volume |
50,300 |
| Split-adjusted Price |
11.40 |
|
|
DDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2010
|
0.00 / 0.00%
|
11.50
|
11.80
|
11.40
|
11.40
|
11.60
|
11.40
|
50,300
|
|
|
1/15/2010
|
-0.50 / -4.00%
|
12.50
|
12.50
|
12.00
|
12.00
|
12.00
|
12.00
|
49,230
|
|
|
1/14/2010
|
+0.30 / +2.46%
|
12.80
|
12.80
|
12.20
|
12.50
|
12.58
|
12.50
|
52,090
|
|
|
1/13/2010
|
0.00 / 0.00%
|
11.70
|
12.20
|
11.60
|
12.20
|
11.93
|
12.20
|
125,560
|
|
|
1/12/2010
|
-0.60 / -4.69%
|
12.80
|
12.80
|
12.20
|
12.20
|
12.20
|
12.20
|
120,890
|
|
|
1/11/2010
|
0.00 / 0.00%
|
13.00
|
13.10
|
12.80
|
12.80
|
12.93
|
12.80
|
91,630
|
|
|
1/8/2010
|
-0.70 / -4.96%
|
14.50
|
14.50
|
13.40
|
13.40
|
13.40
|
13.40
|
199,170
|
|
|
1/7/2010
|
+0.60 / +4.44%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
96,990
|
|
|
1/6/2010
|
+0.60 / +4.65%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
61,590
|
|
|
1/5/2010
|
+0.60 / +4.88%
|
12.90
|
12.90
|
12.60
|
12.90
|
12.83
|
12.90
|
159,780
|
|
|
1/4/2010
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.10
|
12.30
|
12.25
|
12.30
|
53,120
|
|
|
12/31/2009
|
-0.60 / -4.84%
|
12.10
|
12.50
|
11.80
|
11.80
|
11.80
|
11.80
|
40,710
|
|
|
12/30/2009
|
0.00 / 0.00%
|
12.00
|
12.50
|
11.80
|
12.40
|
11.80
|
12.40
|
110,420
|
|
|
12/29/2009
|
+0.50 / +4.20%
|
12.20
|
12.40
|
12.20
|
12.40
|
12.40
|
12.40
|
182,320
|
|
|
12/28/2009
|
0.00 / 0.00%
|
11.40
|
11.90
|
11.40
|
11.90
|
11.65
|
11.90
|
96,400
|
|
|
12/25/2009
|
+0.50 / +4.59%
|
11.40
|
11.40
|
11.30
|
11.40
|
11.40
|
11.40
|
112,030
|
|
|
12/24/2009
|
+0.50 / +4.81%
|
10.40
|
10.90
|
10.40
|
10.90
|
10.65
|
10.90
|
94,620
|
|
|
12/23/2009
|
-0.20 / -1.89%
|
10.40
|
10.70
|
10.40
|
10.40
|
10.48
|
10.40
|
6,510
|
|
|
12/22/2009
|
-0.10 / -0.93%
|
11.00
|
11.00
|
10.50
|
10.60
|
10.78
|
10.60
|
13,980
|
|
|
12/21/2009
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.30
|
10.70
|
10.60
|
10.70
|
55,490
|
|
|
12/18/2009
|
+0.40 / +4.08%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.20
|
10.20
|
42,650
|
|
|
12/17/2009
|
-0.40 / -3.92%
|
9.80
|
10.00
|
9.70
|
9.80
|
9.83
|
9.80
|
37,470
|
|
|
12/16/2009
|
-0.50 / -4.67%
|
10.70
|
10.90
|
10.20
|
10.20
|
10.50
|
10.20
|
43,640
|
|
|
12/15/2009
|
-0.20 / -1.83%
|
10.60
|
10.90
|
10.60
|
10.70
|
10.70
|
10.70
|
11,940
|
|
|
12/14/2009
|
0.00 / 0.00%
|
10.10
|
10.90
|
10.10
|
10.90
|
10.70
|
10.90
|
49,110
|
|
|
12/11/2009
|
-0.50 / -4.59%
|
10.60
|
10.90
|
10.40
|
10.40
|
10.40
|
10.40
|
40,640
|
|
|
12/10/2009
|
-0.30 / -2.68%
|
11.20
|
11.60
|
10.90
|
10.90
|
11.15
|
10.90
|
34,550
|
|
|
12/9/2009
|
-0.30 / -2.61%
|
11.40
|
11.40
|
11.00
|
11.20
|
11.25
|
11.20
|
81,510
|
|
|
12/8/2009
|
-0.40 / -3.36%
|
11.60
|
11.90
|
11.50
|
11.50
|
11.63
|
11.50
|
13,620
|
|
|
12/7/2009
|
0.00 / 0.00%
|
12.20
|
12.20
|
11.80
|
11.90
|
12.03
|
11.90
|
6,990
|
|
|