|
Closing price on 1/20/2009
|
|
| Open |
10.50 |
| High |
10.70 |
| Low |
10.40 |
| Volume |
32,080 |
| Split-adjusted Price |
10.40 |
|
|
DDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2009
|
-0.40 / -3.70%
|
10.50
|
10.70
|
10.40
|
10.40
|
10.50
|
10.40
|
32,080
|
|
|
1/19/2009
|
0.00 / 0.00%
|
11.00
|
11.30
|
10.80
|
10.80
|
10.98
|
10.80
|
12,760
|
|
|
1/16/2009
|
-0.20 / -1.75%
|
11.40
|
11.40
|
11.00
|
11.20
|
11.20
|
11.20
|
9,880
|
|
|
1/15/2009
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.10
|
11.40
|
11.20
|
11.40
|
3,710
|
|
|
1/14/2009
|
+0.10 / +0.88%
|
11.30
|
11.40
|
11.10
|
11.40
|
11.40
|
11.40
|
8,230
|
|
|
1/13/2009
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.20
|
11.30
|
11.40
|
11.30
|
5,760
|
|
|
1/12/2009
|
0.00 / 0.00%
|
11.20
|
11.50
|
11.20
|
11.30
|
11.30
|
11.30
|
1,690
|
|
|
1/9/2009
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.20
|
11.50
|
11.50
|
11.50
|
13,020
|
|
|
1/8/2009
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.50
|
11.50
|
21,490
|
|
|
1/7/2009
|
+0.20 / +1.77%
|
11.50
|
11.50
|
11.30
|
11.50
|
11.50
|
11.50
|
44,180
|
|
|
1/6/2009
|
+0.10 / +0.89%
|
11.10
|
11.30
|
11.10
|
11.30
|
11.20
|
11.30
|
17,940
|
|
|
1/5/2009
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.20
|
11.20
|
11.30
|
11.20
|
16,500
|
|
|
1/2/2009
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.00
|
11.30
|
11.30
|
11.30
|
24,730
|
|
|
12/31/2008
|
-0.20 / -1.77%
|
11.10
|
11.20
|
11.10
|
11.10
|
11.10
|
11.10
|
13,040
|
|
|
12/30/2008
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.30
|
11.30
|
11.33
|
11.30
|
10,400
|
|
|
12/29/2008
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.30
|
11.30
|
11.30
|
11.30
|
12,220
|
|
|
12/26/2008
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.20
|
11.30
|
11.30
|
11.30
|
8,200
|
|
|
12/25/2008
|
0.00 / 0.00%
|
11.00
|
11.30
|
11.00
|
11.30
|
11.30
|
11.30
|
9,060
|
|
|
12/24/2008
|
-0.40 / -3.42%
|
11.20
|
11.40
|
11.20
|
11.30
|
11.30
|
11.30
|
8,940
|
|
|
12/23/2008
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.20
|
11.70
|
11.30
|
11.70
|
28,010
|
|
|
12/22/2008
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.70
|
11.70
|
11.70
|
11.70
|
13,700
|
|
|
12/19/2008
|
+0.30 / +2.61%
|
11.50
|
11.80
|
11.30
|
11.80
|
11.80
|
11.80
|
30,260
|
|
|
12/18/2008
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.50
|
11.50
|
11.55
|
11.50
|
15,250
|
|
|
12/17/2008
|
-0.30 / -2.54%
|
11.50
|
11.90
|
11.40
|
11.50
|
11.50
|
11.50
|
19,990
|
|
|
12/16/2008
|
-0.60 / -4.84%
|
12.70
|
12.70
|
11.80
|
11.80
|
12.25
|
11.80
|
16,330
|
|
|
12/15/2008
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.30
|
12.40
|
12.38
|
12.40
|
54,290
|
|
|
12/12/2008
|
+0.50 / +4.39%
|
11.70
|
11.90
|
11.50
|
11.90
|
11.90
|
11.90
|
30,680
|
|
|
12/11/2008
|
0.00 / 0.00%
|
11.10
|
11.80
|
11.00
|
11.40
|
11.33
|
11.40
|
113,470
|
|
|
12/10/2008
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.20
|
11.40
|
11.40
|
11.40
|
18,110
|
|
|
12/9/2008
|
-0.50 / -4.20%
|
12.20
|
12.20
|
11.40
|
11.40
|
11.40
|
11.40
|
34,340
|
|
|