|
Closing price on 2/9/2009
|
|
| Open |
9.30 |
| High |
9.40 |
| Low |
9.30 |
| Volume |
4,190 |
| Split-adjusted Price |
9.30 |
|
|
DDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2009
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.30
|
9.30
|
9.33
|
9.30
|
4,190
|
|
|
2/6/2009
|
+0.30 / +3.37%
|
9.00
|
9.30
|
9.00
|
9.20
|
9.20
|
9.20
|
16,440
|
|
|
2/5/2009
|
-0.30 / -3.26%
|
9.60
|
9.60
|
8.90
|
8.90
|
9.20
|
8.90
|
9,720
|
|
|
2/4/2009
|
-0.40 / -4.17%
|
9.20
|
9.90
|
9.20
|
9.20
|
9.38
|
9.20
|
13,660
|
|
|
2/3/2009
|
-0.50 / -4.95%
|
9.70
|
9.80
|
9.60
|
9.60
|
9.68
|
9.60
|
16,420
|
|
|
2/2/2009
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.10
|
10.10
|
10.35
|
10.10
|
8,020
|
|
|
1/23/2009
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.60
|
10.60
|
10.60
|
10.60
|
4,110
|
|
|
1/22/2009
|
+0.10 / +0.95%
|
10.70
|
10.70
|
10.40
|
10.60
|
10.60
|
10.60
|
6,680
|
|
|
1/21/2009
|
+0.10 / +0.96%
|
10.40
|
10.80
|
10.40
|
10.50
|
10.60
|
10.50
|
10,170
|
|
|
1/20/2009
|
-0.40 / -3.70%
|
10.50
|
10.70
|
10.40
|
10.40
|
10.50
|
10.40
|
32,080
|
|
|
1/19/2009
|
0.00 / 0.00%
|
11.00
|
11.30
|
10.80
|
10.80
|
10.98
|
10.80
|
12,760
|
|
|
1/16/2009
|
-0.20 / -1.75%
|
11.40
|
11.40
|
11.00
|
11.20
|
11.20
|
11.20
|
9,880
|
|
|
1/15/2009
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.10
|
11.40
|
11.20
|
11.40
|
3,710
|
|
|
1/14/2009
|
+0.10 / +0.88%
|
11.30
|
11.40
|
11.10
|
11.40
|
11.40
|
11.40
|
8,230
|
|
|
1/13/2009
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.20
|
11.30
|
11.40
|
11.30
|
5,760
|
|
|
1/12/2009
|
0.00 / 0.00%
|
11.20
|
11.50
|
11.20
|
11.30
|
11.30
|
11.30
|
1,690
|
|
|
1/9/2009
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.20
|
11.50
|
11.50
|
11.50
|
13,020
|
|
|
1/8/2009
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.50
|
11.50
|
21,490
|
|
|
1/7/2009
|
+0.20 / +1.77%
|
11.50
|
11.50
|
11.30
|
11.50
|
11.50
|
11.50
|
44,180
|
|
|
1/6/2009
|
+0.10 / +0.89%
|
11.10
|
11.30
|
11.10
|
11.30
|
11.20
|
11.30
|
17,940
|
|
|
1/5/2009
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.20
|
11.20
|
11.30
|
11.20
|
16,500
|
|
|
1/2/2009
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.00
|
11.30
|
11.30
|
11.30
|
24,730
|
|
|
12/31/2008
|
-0.20 / -1.77%
|
11.10
|
11.20
|
11.10
|
11.10
|
11.10
|
11.10
|
13,040
|
|
|
12/30/2008
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.30
|
11.30
|
11.33
|
11.30
|
10,400
|
|
|
12/29/2008
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.30
|
11.30
|
11.30
|
11.30
|
12,220
|
|
|
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
|
|
|