|
Closing price on 11/20/2008
|
|
| Open |
15.00 |
| High |
15.50 |
| Low |
14.80 |
| Volume |
54,630 |
| Split-adjusted Price |
15.00 |
|
|
DDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/20/2008
|
-0.50 / -3.23%
|
15.00
|
15.50
|
14.80
|
15.00
|
15.08
|
15.00
|
54,630
|
|
|
11/19/2008
|
-0.50 / -3.13%
|
15.60
|
15.60
|
15.30
|
15.50
|
15.50
|
15.50
|
47,490
|
|
|
11/18/2008
|
-0.20 / -1.23%
|
16.00
|
16.00
|
15.40
|
16.00
|
15.50
|
16.00
|
61,290
|
|
|
11/17/2008
|
0.00 / 0.00%
|
16.60
|
16.80
|
16.20
|
16.20
|
16.45
|
16.20
|
67,460
|
|
|
11/14/2008
|
+0.70 / +4.40%
|
16.60
|
16.60
|
16.00
|
16.60
|
16.60
|
16.60
|
130,240
|
|
|
11/13/2008
|
+0.70 / +4.61%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
13,410
|
|
|
11/12/2008
|
+0.70 / +4.83%
|
15.20
|
15.20
|
14.90
|
15.20
|
15.13
|
15.20
|
91,900
|
|
|
11/11/2008
|
-0.70 / -4.61%
|
14.70
|
14.80
|
14.50
|
14.50
|
14.63
|
14.50
|
125,690
|
|
|
11/10/2008
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.20
|
15.20
|
15.45
|
15.20
|
43,750
|
|
|
11/7/2008
|
-0.70 / -4.40%
|
15.30
|
15.80
|
15.20
|
15.20
|
15.20
|
15.20
|
104,300
|
|
|
11/6/2008
|
-0.60 / -3.64%
|
15.80
|
16.90
|
15.80
|
15.90
|
16.10
|
15.90
|
74,460
|
|
|
11/5/2008
|
+0.70 / +4.43%
|
16.40
|
16.50
|
16.00
|
16.50
|
16.35
|
16.50
|
117,540
|
|
|
11/4/2008
|
+0.40 / +2.60%
|
15.70
|
16.10
|
15.20
|
15.80
|
15.70
|
15.80
|
57,460
|
|
|
11/3/2008
|
0.00 / 0.00%
|
15.40
|
16.20
|
15.40
|
15.40
|
15.80
|
15.40
|
63,030
|
|
|
10/31/2008
|
+0.40 / +2.53%
|
16.30
|
16.30
|
15.80
|
16.20
|
16.20
|
16.20
|
60,830
|
|
|
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
|
|
|