|
Closing price on 12/4/2008
|
|
| Open |
13.00 |
| High |
13.60 |
| Low |
13.00 |
| Volume |
22,520 |
| Split-adjusted Price |
13.00 |
|
|
DDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|