|
Closing price on 11/22/2010
|
|
| Open |
5.70 |
| High |
5.70 |
| Low |
5.60 |
| Volume |
26,290 |
| Split-adjusted Price |
5.60 |
|
|
DDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2010
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.60
|
5.60
|
5.70
|
5.60
|
26,290
|
|
|
11/19/2010
|
-0.10 / -1.69%
|
5.80
|
5.90
|
5.80
|
5.80
|
5.80
|
5.80
|
17,370
|
|
|
11/18/2010
|
+0.10 / +1.72%
|
5.80
|
6.00
|
5.80
|
5.90
|
5.80
|
5.90
|
24,680
|
|
|
11/17/2010
|
+0.20 / +3.57%
|
5.80
|
5.80
|
5.50
|
5.80
|
5.73
|
5.80
|
38,620
|
|
|
11/16/2010
|
-0.20 / -3.45%
|
5.70
|
5.70
|
5.60
|
5.60
|
5.65
|
5.60
|
12,430
|
|
|
11/15/2010
|
0.00 / 0.00%
|
5.80
|
6.00
|
5.80
|
5.80
|
5.85
|
5.80
|
3,620
|
|
|
11/12/2010
|
-0.30 / -4.76%
|
6.40
|
6.40
|
6.00
|
6.00
|
6.00
|
6.00
|
9,480
|
|
|
11/11/2010
|
-0.10 / -1.56%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.23
|
6.30
|
17,630
|
|
|
11/10/2010
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.20
|
6.40
|
6.30
|
6.40
|
14,110
|
|
|
11/9/2010
|
-0.10 / -1.52%
|
6.40
|
6.60
|
6.30
|
6.50
|
6.40
|
6.50
|
21,240
|
|
|
11/8/2010
|
0.00 / 0.00%
|
6.30
|
6.60
|
6.30
|
6.60
|
6.50
|
6.60
|
4,480
|
|
|
11/5/2010
|
+0.20 / +3.13%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.60
|
6.60
|
6,710
|
|
|
11/4/2010
|
-0.20 / -3.03%
|
6.60
|
6.80
|
6.40
|
6.40
|
6.60
|
6.40
|
32,370
|
|
|
11/3/2010
|
-0.10 / -1.49%
|
6.80
|
6.80
|
6.40
|
6.60
|
6.40
|
6.60
|
36,570
|
|
|
11/2/2010
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.60
|
6.70
|
16,320
|
|
|
11/1/2010
|
0.00 / 0.00%
|
6.50
|
6.80
|
6.40
|
6.70
|
6.70
|
6.70
|
27,860
|
|
|
10/29/2010
|
-0.10 / -1.52%
|
6.40
|
6.70
|
6.40
|
6.50
|
6.50
|
6.50
|
10,780
|
|
|
10/28/2010
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.50
|
6.60
|
3,650
|
|
|
10/27/2010
|
-0.30 / -4.35%
|
7.00
|
7.10
|
6.60
|
6.60
|
6.60
|
6.60
|
19,140
|
|
|
10/26/2010
|
+0.20 / +2.99%
|
6.80
|
7.00
|
6.80
|
6.90
|
6.88
|
6.90
|
19,700
|
|
|
10/25/2010
|
0.00 / 0.00%
|
6.20
|
6.70
|
6.20
|
6.70
|
6.45
|
6.70
|
14,220
|
|
|
10/22/2010
|
-0.20 / -3.03%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.40
|
6.40
|
9,000
|
|
|
10/21/2010
|
-0.30 / -4.35%
|
6.60
|
6.80
|
6.60
|
6.60
|
6.65
|
6.60
|
42,430
|
|
|
10/20/2010
|
-0.30 / -4.17%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
21,280
|
|
|
10/19/2010
|
0.00 / 0.00%
|
7.10
|
7.30
|
7.00
|
7.20
|
7.15
|
7.20
|
34,670
|
|
|
10/18/2010
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.20
|
7.20
|
7.20
|
7.20
|
15,800
|
|
|
10/15/2010
|
-0.10 / -1.33%
|
7.40
|
7.50
|
7.30
|
7.40
|
7.40
|
7.40
|
15,090
|
|
|
10/14/2010
|
+0.10 / +1.35%
|
7.30
|
7.60
|
7.30
|
7.50
|
7.40
|
7.50
|
25,110
|
|
|
10/13/2010
|
-0.10 / -1.33%
|
7.50
|
7.50
|
7.30
|
7.40
|
7.50
|
7.40
|
17,810
|
|
|
10/12/2010
|
-0.10 / -1.32%
|
7.60
|
7.70
|
7.50
|
7.50
|
7.58
|
7.50
|
59,510
|
|
|