|
Closing price on 12/21/2009
|
|
| Open |
10.60 |
| High |
10.70 |
| Low |
10.30 |
| Volume |
55,490 |
| Split-adjusted Price |
10.70 |
|
|
DDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/21/2009
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.30
|
10.70
|
10.60
|
10.70
|
55,490
|
|
|
12/18/2009
|
+0.40 / +4.08%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.20
|
10.20
|
42,650
|
|
|
12/17/2009
|
-0.40 / -3.92%
|
9.80
|
10.00
|
9.70
|
9.80
|
9.83
|
9.80
|
37,470
|
|
|
12/16/2009
|
-0.50 / -4.67%
|
10.70
|
10.90
|
10.20
|
10.20
|
10.50
|
10.20
|
43,640
|
|
|
12/15/2009
|
-0.20 / -1.83%
|
10.60
|
10.90
|
10.60
|
10.70
|
10.70
|
10.70
|
11,940
|
|
|
12/14/2009
|
0.00 / 0.00%
|
10.10
|
10.90
|
10.10
|
10.90
|
10.70
|
10.90
|
49,110
|
|
|
12/11/2009
|
-0.50 / -4.59%
|
10.60
|
10.90
|
10.40
|
10.40
|
10.40
|
10.40
|
40,640
|
|
|
12/10/2009
|
-0.30 / -2.68%
|
11.20
|
11.60
|
10.90
|
10.90
|
11.15
|
10.90
|
34,550
|
|
|
12/9/2009
|
-0.30 / -2.61%
|
11.40
|
11.40
|
11.00
|
11.20
|
11.25
|
11.20
|
81,510
|
|
|
12/8/2009
|
-0.40 / -3.36%
|
11.60
|
11.90
|
11.50
|
11.50
|
11.63
|
11.50
|
13,620
|
|
|
12/7/2009
|
0.00 / 0.00%
|
12.20
|
12.20
|
11.80
|
11.90
|
12.03
|
11.90
|
6,990
|
|
|
12/4/2009
|
+0.10 / +0.85%
|
11.70
|
12.00
|
11.70
|
11.90
|
11.90
|
11.90
|
23,170
|
|
|
12/3/2009
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.50
|
11.80
|
11.73
|
11.80
|
45,390
|
|
|
12/2/2009
|
-0.60 / -4.84%
|
12.00
|
12.30
|
11.80
|
11.80
|
11.80
|
11.80
|
47,370
|
|
|
12/1/2009
|
+0.20 / +1.64%
|
12.60
|
12.60
|
12.30
|
12.40
|
12.48
|
12.40
|
34,380
|
|
|
11/30/2009
|
0.00 / 0.00%
|
12.20
|
12.60
|
12.00
|
12.20
|
12.40
|
12.20
|
72,110
|
|
|
11/27/2009
|
+0.50 / +4.27%
|
11.20
|
12.20
|
11.20
|
12.20
|
12.20
|
12.20
|
142,360
|
|
|
11/26/2009
|
-0.60 / -4.88%
|
11.70
|
12.10
|
11.70
|
11.70
|
11.80
|
11.70
|
99,520
|
|
|
11/25/2009
|
-0.60 / -4.65%
|
12.90
|
12.90
|
12.30
|
12.30
|
12.60
|
12.30
|
89,180
|
|
|
11/24/2009
|
-0.60 / -4.44%
|
13.20
|
13.40
|
12.90
|
12.90
|
13.10
|
12.90
|
48,480
|
|
|
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
|
|
|