|
Closing price on 12/26/2008
|
|
| Open |
11.20 |
| High |
11.40 |
| Low |
11.20 |
| Volume |
8,200 |
| Split-adjusted Price |
11.30 |
|
|
DDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/26/2008
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.20
|
11.30
|
11.30
|
11.30
|
8,200
|
|
|
12/25/2008
|
0.00 / 0.00%
|
11.00
|
11.30
|
11.00
|
11.30
|
11.30
|
11.30
|
9,060
|
|
|
12/24/2008
|
-0.40 / -3.42%
|
11.20
|
11.40
|
11.20
|
11.30
|
11.30
|
11.30
|
8,940
|
|
|
12/23/2008
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.20
|
11.70
|
11.30
|
11.70
|
28,010
|
|
|
12/22/2008
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.70
|
11.70
|
11.70
|
11.70
|
13,700
|
|
|
12/19/2008
|
+0.30 / +2.61%
|
11.50
|
11.80
|
11.30
|
11.80
|
11.80
|
11.80
|
30,260
|
|
|
12/18/2008
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.50
|
11.50
|
11.55
|
11.50
|
15,250
|
|
|
12/17/2008
|
-0.30 / -2.54%
|
11.50
|
11.90
|
11.40
|
11.50
|
11.50
|
11.50
|
19,990
|
|
|
12/16/2008
|
-0.60 / -4.84%
|
12.70
|
12.70
|
11.80
|
11.80
|
12.25
|
11.80
|
16,330
|
|
|
12/15/2008
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.30
|
12.40
|
12.38
|
12.40
|
54,290
|
|
|
12/12/2008
|
+0.50 / +4.39%
|
11.70
|
11.90
|
11.50
|
11.90
|
11.90
|
11.90
|
30,680
|
|
|
12/11/2008
|
0.00 / 0.00%
|
11.10
|
11.80
|
11.00
|
11.40
|
11.33
|
11.40
|
113,470
|
|
|
12/10/2008
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.20
|
11.40
|
11.40
|
11.40
|
18,110
|
|
|
12/9/2008
|
-0.50 / -4.20%
|
12.20
|
12.20
|
11.40
|
11.40
|
11.40
|
11.40
|
34,340
|
|
|
12/8/2008
|
0.00 / 0.00%
|
12.00
|
12.50
|
11.90
|
11.90
|
12.08
|
11.90
|
31,940
|
|
|
12/5/2008
|
-0.50 / -3.85%
|
12.60
|
13.00
|
12.40
|
12.50
|
12.50
|
12.50
|
37,680
|
|
|
12/4/2008
|
-0.40 / -2.99%
|
13.00
|
13.60
|
13.00
|
13.00
|
13.15
|
13.00
|
22,520
|
|
|
12/3/2008
|
-0.10 / -0.74%
|
14.00
|
14.00
|
12.90
|
13.40
|
13.00
|
13.40
|
11,780
|
|
|
12/2/2008
|
-0.70 / -4.93%
|
13.50
|
13.80
|
13.50
|
13.50
|
13.58
|
13.50
|
33,380
|
|
|
12/1/2008
|
0.00 / 0.00%
|
14.00
|
14.50
|
13.90
|
14.20
|
14.15
|
14.20
|
26,390
|
|
|
11/28/2008
|
+0.60 / +4.51%
|
13.90
|
13.90
|
13.80
|
13.90
|
13.90
|
13.90
|
15,710
|
|
|
11/27/2008
|
-0.70 / -5.00%
|
14.00
|
14.00
|
13.30
|
13.30
|
13.90
|
13.30
|
29,810
|
|
|
11/26/2008
|
-0.70 / -4.76%
|
14.80
|
14.80
|
14.00
|
14.00
|
14.40
|
14.00
|
9,020
|
|
|
11/25/2008
|
-0.30 / -2.00%
|
15.00
|
15.00
|
14.30
|
14.70
|
14.75
|
14.70
|
27,010
|
|
|
11/24/2008
|
0.00 / 0.00%
|
14.10
|
15.00
|
14.10
|
15.00
|
14.70
|
15.00
|
20,780
|
|
|
11/21/2008
|
-0.50 / -3.33%
|
14.30
|
15.60
|
14.30
|
14.50
|
14.50
|
14.50
|
32,420
|
|
|
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
|
|
|