|
Closing price on 2/23/2011
|
|
| Open |
6.40 |
| High |
6.50 |
| Low |
6.40 |
| Volume |
11,990 |
| Split-adjusted Price |
6.50 |
|
|
DDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2011
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.50
|
6.50
|
11,990
|
|
|
2/22/2011
|
-0.10 / -1.54%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.30
|
6.40
|
12,410
|
|
|
2/21/2011
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
13,130
|
|
|
2/18/2011
|
-0.10 / -1.45%
|
6.90
|
7.20
|
6.80
|
6.80
|
6.80
|
6.80
|
16,510
|
|
|
2/17/2011
|
-0.30 / -4.17%
|
7.10
|
7.10
|
6.90
|
6.90
|
7.00
|
6.90
|
12,240
|
|
|
2/16/2011
|
-0.20 / -2.70%
|
7.50
|
7.50
|
7.20
|
7.20
|
7.35
|
7.20
|
25,170
|
|
|
2/15/2011
|
+0.10 / +1.37%
|
7.10
|
7.40
|
7.10
|
7.40
|
7.20
|
7.40
|
29,470
|
|
|
2/14/2011
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.10
|
7.30
|
7.40
|
7.30
|
30,580
|
|
|
2/11/2011
|
0.00 / 0.00%
|
7.30
|
7.50
|
7.20
|
7.30
|
7.30
|
7.30
|
31,050
|
|
|
2/10/2011
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.30
|
7.30
|
7.30
|
7.30
|
39,050
|
|
|
2/9/2011
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.20
|
7.30
|
7.30
|
7.30
|
45,030
|
|
|
2/8/2011
|
0.00 / 0.00%
|
7.40
|
7.40
|
6.90
|
7.30
|
7.30
|
7.30
|
4,810
|
|
|
1/28/2011
|
+0.10 / +1.43%
|
6.90
|
7.10
|
6.90
|
7.10
|
7.10
|
7.10
|
17,730
|
|
|
1/27/2011
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.95
|
7.00
|
4,360
|
|
|
1/26/2011
|
-0.10 / -1.43%
|
6.80
|
7.00
|
6.80
|
6.90
|
7.00
|
6.90
|
6,360
|
|
|
1/25/2011
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.90
|
7.00
|
14,410
|
|
|
1/24/2011
|
0.00 / 0.00%
|
7.20
|
7.20
|
6.90
|
6.90
|
7.00
|
6.90
|
58,220
|
|
|
1/21/2011
|
+0.30 / +4.35%
|
6.80
|
7.20
|
6.80
|
7.20
|
7.20
|
7.20
|
144,440
|
|
|
1/20/2011
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.80
|
6.90
|
22,730
|
|
|
1/19/2011
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.90
|
6.90
|
63,830
|
|
|
1/18/2011
|
-0.10 / -1.45%
|
6.80
|
6.90
|
6.80
|
6.80
|
6.90
|
6.80
|
47,030
|
|
|
1/17/2011
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.80
|
6.90
|
28,020
|
|
|
1/14/2011
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.80
|
6.80
|
38,850
|
|
|
1/13/2011
|
+0.20 / +3.03%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.80
|
6.80
|
12,610
|
|
|
1/12/2011
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.65
|
6.60
|
2,490
|
|
|
1/11/2011
|
-0.30 / -4.35%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.60
|
6.60
|
62,130
|
|
|
1/10/2011
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.60
|
6.90
|
6.60
|
6.90
|
9,460
|
|
|
1/7/2011
|
-0.10 / -1.43%
|
7.20
|
7.30
|
6.90
|
6.90
|
6.90
|
6.90
|
120,190
|
|
|
1/6/2011
|
+0.30 / +4.48%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
46,980
|
|
|
1/5/2011
|
+0.30 / +4.69%
|
6.40
|
6.70
|
6.40
|
6.70
|
6.55
|
6.70
|
86,800
|
|
|