|
Closing price on 10/19/2009
|
|
| Open |
15.10 |
| High |
16.10 |
| Low |
15.10 |
| Volume |
209,470 |
| Split-adjusted Price |
16.10 |
|
|
DDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2009
|
0.00 / 0.00%
|
15.10
|
16.10
|
15.10
|
16.10
|
15.60
|
16.10
|
209,470
|
|
|
10/16/2009
|
-0.60 / -3.75%
|
16.00
|
16.00
|
15.30
|
15.40
|
15.40
|
15.40
|
123,180
|
|
|
10/15/2009
|
+0.20 / +1.27%
|
16.40
|
16.40
|
15.80
|
16.00
|
16.15
|
16.00
|
232,350
|
|
|
10/14/2009
|
+0.70 / +4.64%
|
14.80
|
15.80
|
14.80
|
15.80
|
15.30
|
15.80
|
158,170
|
|
|
10/13/2009
|
-0.70 / -4.43%
|
15.30
|
15.80
|
15.10
|
15.10
|
15.80
|
15.10
|
122,470
|
|
|
10/12/2009
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.20
|
15.80
|
15.70
|
15.80
|
143,150
|
|
|
10/9/2009
|
+0.70 / +4.83%
|
15.00
|
15.20
|
14.60
|
15.20
|
15.20
|
15.20
|
131,850
|
|
|
10/8/2009
|
-0.50 / -3.33%
|
15.00
|
15.00
|
14.30
|
14.50
|
14.70
|
14.50
|
71,910
|
|
|
10/7/2009
|
+0.50 / +3.45%
|
14.90
|
15.20
|
14.60
|
15.00
|
14.93
|
15.00
|
139,440
|
|
|
10/6/2009
|
-0.40 / -2.68%
|
15.00
|
15.00
|
14.40
|
14.50
|
15.00
|
14.50
|
59,530
|
|
|
10/5/2009
|
0.00 / 0.00%
|
15.40
|
15.40
|
14.70
|
14.90
|
15.10
|
14.90
|
45,230
|
|
|
10/2/2009
|
-0.70 / -4.49%
|
14.90
|
15.00
|
14.90
|
14.90
|
14.90
|
14.90
|
128,550
|
|
|
10/1/2009
|
-0.80 / -4.88%
|
16.40
|
16.40
|
15.60
|
15.60
|
16.00
|
15.60
|
98,620
|
|
|
9/30/2009
|
+0.70 / +4.46%
|
15.20
|
16.40
|
15.20
|
16.40
|
15.60
|
16.40
|
311,390
|
|
|
9/29/2009
|
-0.50 / -3.09%
|
15.70
|
16.00
|
15.50
|
15.70
|
15.73
|
15.70
|
214,790
|
|
|
9/28/2009
|
0.00 / 0.00%
|
16.50
|
16.80
|
16.00
|
16.20
|
16.38
|
16.20
|
213,270
|
|
|
9/25/2009
|
-0.70 / -4.00%
|
16.70
|
17.20
|
16.70
|
16.80
|
16.80
|
16.80
|
367,150
|
|
|
9/24/2009
|
-0.40 / -2.23%
|
17.10
|
18.60
|
17.10
|
17.50
|
17.58
|
17.50
|
246,340
|
|
|
9/23/2009
|
+0.80 / +4.68%
|
17.90
|
17.90
|
17.80
|
17.90
|
17.88
|
17.90
|
526,270
|
|
|
9/22/2009
|
+0.80 / +4.91%
|
16.90
|
17.10
|
16.30
|
17.10
|
16.85
|
17.10
|
1,009,750
|
|
|
9/21/2009
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
100,040
|
|
|
9/18/2009
|
-0.40 / -2.50%
|
15.70
|
16.20
|
15.60
|
15.60
|
15.60
|
15.60
|
149,550
|
|
|
9/17/2009
|
-0.20 / -1.23%
|
16.00
|
16.10
|
15.50
|
16.00
|
15.60
|
16.00
|
144,030
|
|
|
9/16/2009
|
+0.30 / +1.89%
|
16.30
|
16.30
|
15.90
|
16.20
|
16.00
|
16.20
|
289,220
|
|
|
9/15/2009
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.90
|
15.90
|
15.93
|
15.90
|
161,020
|
|
|
9/14/2009
|
0.00 / 0.00%
|
15.80
|
16.10
|
15.80
|
15.90
|
15.90
|
15.90
|
189,500
|
|
|
9/11/2009
|
-0.10 / -0.62%
|
16.10
|
16.30
|
15.70
|
16.00
|
16.00
|
16.00
|
374,670
|
|
|
9/10/2009
|
+0.40 / +2.55%
|
16.40
|
16.40
|
15.20
|
16.10
|
16.00
|
16.10
|
549,470
|
|
|
9/9/2009
|
+0.70 / +4.67%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
451,560
|
|
|
9/8/2009
|
+0.70 / +4.90%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
189,360
|
|
|