|
Closing price on 10/30/2008
|
|
| Open |
15.50 |
| High |
16.00 |
| Low |
15.40 |
| Volume |
47,910 |
| Split-adjusted Price |
15.80 |
|
|
DDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2008
|
-0.10 / -0.63%
|
15.50
|
16.00
|
15.40
|
15.80
|
15.68
|
15.80
|
47,910
|
|
|
10/29/2008
|
+0.90 / +6.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
13,410
|
|
|
10/28/2008
|
-0.70 / -4.46%
|
15.00
|
15.50
|
15.00
|
15.00
|
15.13
|
15.00
|
88,430
|
|
|
10/27/2008
|
0.00 / 0.00%
|
15.70
|
16.00
|
15.70
|
15.70
|
15.78
|
15.70
|
54,580
|
|
|
10/24/2008
|
-0.60 / -3.51%
|
16.70
|
17.00
|
16.30
|
16.50
|
16.50
|
16.50
|
46,400
|
|
|
10/23/2008
|
-0.80 / -4.47%
|
17.20
|
17.90
|
17.10
|
17.10
|
17.33
|
17.10
|
73,480
|
|
|
10/22/2008
|
-3.90 / -17.89%
|
16.80
|
17.90
|
16.80
|
17.90
|
17.10
|
17.90
|
90,380
|
|
|
10/21/2008
|
-0.20 / -0.91%
|
22.80
|
22.80
|
20.90
|
21.80
|
22.08
|
21.80
|
143,220
|
|
|
10/20/2008
|
0.00 / 0.00%
|
22.80
|
22.80
|
20.80
|
22.00
|
21.80
|
22.00
|
153,070
|
|
|
10/17/2008
|
+1.00 / +4.81%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
4,800
|
|
|
10/16/2008
|
+0.90 / +4.52%
|
19.60
|
20.80
|
19.60
|
20.80
|
20.20
|
20.80
|
52,110
|
|
|
10/15/2008
|
+0.90 / +4.74%
|
19.90
|
19.90
|
19.40
|
19.90
|
19.78
|
19.90
|
101,560
|
|
|
10/14/2008
|
+0.90 / +4.97%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
1,510
|
|
|
10/13/2008
|
0.00 / 0.00%
|
19.00
|
19.40
|
18.10
|
18.10
|
19.00
|
18.10
|
102,850
|
|
|
10/10/2008
|
-1.00 / -5.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
10,260
|
|
|
10/9/2008
|
-1.00 / -4.76%
|
20.00
|
21.50
|
20.00
|
20.00
|
20.38
|
20.00
|
100,340
|
|
|
10/8/2008
|
-1.10 / -4.98%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
59,100
|
|
|
10/7/2008
|
-1.10 / -4.74%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
3,370
|
|
|
10/6/2008
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
17,520
|
|
|
10/3/2008
|
-1.10 / -4.31%
|
24.50
|
25.00
|
24.40
|
24.40
|
24.40
|
24.40
|
41,040
|
|
|
10/2/2008
|
+0.10 / +0.39%
|
25.80
|
25.80
|
24.40
|
25.50
|
24.40
|
25.50
|
69,500
|
|
|
10/1/2008
|
-0.80 / -3.05%
|
27.00
|
27.00
|
24.90
|
25.40
|
25.50
|
25.40
|
83,660
|
|
|
9/30/2008
|
-1.30 / -4.73%
|
26.50
|
26.50
|
26.20
|
26.20
|
26.35
|
26.20
|
1,300
|
|
|
9/29/2008
|
0.00 / 0.00%
|
26.80
|
28.00
|
26.80
|
27.50
|
27.28
|
27.50
|
84,930
|
|
|
9/26/2008
|
-1.00 / -3.45%
|
30.10
|
30.10
|
27.60
|
28.00
|
28.00
|
28.00
|
181,870
|
|
|
9/25/2008
|
+0.40 / +1.40%
|
27.20
|
29.00
|
27.20
|
29.00
|
28.00
|
29.00
|
138,260
|
|
|
9/24/2008
|
-1.50 / -4.98%
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
6,690
|
|
|
9/23/2008
|
-1.50 / -4.75%
|
30.10
|
31.60
|
30.10
|
30.10
|
30.48
|
30.10
|
192,960
|
|
|
9/22/2008
|
0.00 / 0.00%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
132,950
|
|
|
9/19/2008
|
+1.40 / +4.88%
|
28.00
|
30.10
|
27.30
|
30.10
|
30.10
|
30.10
|
466,500
|
|
|