|
Closing price on 11/23/2009
|
|
| Open |
13.50 |
| High |
13.60 |
| Low |
13.00 |
| Volume |
154,540 |
| Split-adjusted Price |
13.50 |
|
|
DDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/23/2009
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.00
|
13.50
|
13.40
|
13.50
|
154,540
|
|
|
11/20/2009
|
-0.40 / -2.99%
|
13.50
|
13.50
|
13.00
|
13.00
|
13.00
|
13.00
|
86,170
|
|
|
11/19/2009
|
-0.10 / -0.74%
|
13.50
|
13.80
|
13.30
|
13.40
|
13.50
|
13.40
|
64,040
|
|
|
11/18/2009
|
-0.10 / -0.74%
|
13.20
|
13.60
|
13.00
|
13.50
|
13.40
|
13.50
|
84,910
|
|
|
11/17/2009
|
-0.70 / -4.90%
|
14.30
|
14.30
|
13.60
|
13.60
|
13.95
|
13.60
|
74,750
|
|
|
11/16/2009
|
0.00 / 0.00%
|
14.00
|
14.50
|
13.60
|
14.30
|
13.60
|
14.30
|
107,650
|
|
|
11/13/2009
|
0.00 / 0.00%
|
14.70
|
14.70
|
13.80
|
14.30
|
14.30
|
14.30
|
155,000
|
|
|
11/12/2009
|
+0.60 / +4.38%
|
14.30
|
14.30
|
14.10
|
14.30
|
14.30
|
14.30
|
317,410
|
|
|
11/11/2009
|
+0.60 / +4.58%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
118,100
|
|
|
11/10/2009
|
+0.60 / +4.80%
|
13.10
|
13.10
|
12.50
|
13.10
|
12.95
|
13.10
|
357,150
|
|
|
11/9/2009
|
0.00 / 0.00%
|
12.60
|
13.20
|
12.50
|
12.50
|
13.10
|
12.50
|
119,640
|
|
|
11/6/2009
|
+0.50 / +3.97%
|
13.10
|
13.20
|
12.80
|
13.10
|
13.10
|
13.10
|
94,530
|
|
|
11/5/2009
|
+0.60 / +5.00%
|
12.40
|
12.60
|
12.00
|
12.60
|
12.40
|
12.60
|
108,320
|
|
|
11/4/2009
|
-0.60 / -4.76%
|
12.00
|
12.60
|
12.00
|
12.00
|
12.60
|
12.00
|
172,020
|
|
|
11/3/2009
|
-0.60 / -4.55%
|
12.60
|
12.80
|
12.60
|
12.60
|
12.65
|
12.60
|
32,800
|
|
|
11/2/2009
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
30,100
|
|
|
10/30/2009
|
-0.70 / -4.83%
|
14.00
|
14.50
|
13.80
|
13.80
|
13.80
|
13.80
|
323,260
|
|
|
10/29/2009
|
-0.70 / -4.61%
|
14.60
|
15.00
|
14.50
|
14.50
|
14.65
|
14.50
|
158,230
|
|
|
10/28/2009
|
+0.60 / +4.11%
|
14.60
|
15.30
|
14.60
|
15.20
|
14.93
|
15.20
|
132,530
|
|
|
10/27/2009
|
-0.20 / -1.35%
|
14.50
|
15.00
|
14.50
|
14.60
|
14.65
|
14.60
|
134,270
|
|
|
10/26/2009
|
0.00 / 0.00%
|
15.00
|
16.00
|
14.80
|
14.80
|
15.15
|
14.80
|
194,180
|
|
|
10/23/2009
|
-0.80 / -4.91%
|
16.00
|
16.30
|
15.50
|
15.50
|
15.50
|
15.50
|
217,420
|
|
|
10/22/2009
|
-0.50 / -2.98%
|
16.20
|
16.70
|
16.00
|
16.30
|
16.30
|
16.30
|
254,570
|
|
|
10/21/2009
|
-0.10 / -0.59%
|
16.30
|
17.50
|
16.30
|
16.80
|
16.30
|
16.80
|
277,460
|
|
|
10/20/2009
|
+0.80 / +4.97%
|
16.90
|
16.90
|
16.80
|
16.90
|
16.80
|
16.90
|
470,240
|
|
|
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
|
|
|