|
Closing price on 2/9/2010
|
|
| Open |
11.00 |
| High |
11.30 |
| Low |
11.00 |
| Volume |
19,880 |
| Split-adjusted Price |
11.00 |
|
|
DDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2010
|
-0.30 / -2.65%
|
11.00
|
11.30
|
11.00
|
11.00
|
11.10
|
11.00
|
19,880
|
|
|
2/8/2010
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.00
|
11.30
|
11.00
|
11.30
|
27,960
|
|
|
2/5/2010
|
+0.20 / +1.82%
|
10.70
|
11.20
|
10.70
|
11.20
|
11.20
|
11.20
|
49,720
|
|
|
2/4/2010
|
+0.20 / +1.85%
|
11.20
|
11.20
|
10.80
|
11.00
|
11.20
|
11.00
|
18,860
|
|
|
2/3/2010
|
-0.40 / -3.57%
|
11.40
|
11.40
|
10.80
|
10.80
|
11.00
|
10.80
|
13,340
|
|
|
2/2/2010
|
+0.50 / +4.67%
|
10.60
|
11.20
|
10.60
|
11.20
|
10.80
|
11.20
|
51,430
|
|
|
2/1/2010
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.75
|
10.70
|
13,770
|
|
|
1/29/2010
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.60
|
10.70
|
10.70
|
10.70
|
8,910
|
|
|
1/28/2010
|
-0.30 / -2.73%
|
10.70
|
11.00
|
10.70
|
10.70
|
10.70
|
10.70
|
7,810
|
|
|
1/27/2010
|
-0.30 / -2.65%
|
11.50
|
11.50
|
10.90
|
11.00
|
11.23
|
11.00
|
32,680
|
|
|
1/26/2010
|
+0.50 / +4.63%
|
11.20
|
11.30
|
11.00
|
11.30
|
11.00
|
11.30
|
34,240
|
|
|
1/25/2010
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.60
|
10.80
|
10.78
|
10.80
|
20,630
|
|
|
1/22/2010
|
-0.30 / -2.78%
|
10.50
|
11.00
|
10.40
|
10.50
|
10.50
|
10.50
|
29,370
|
|
|
1/21/2010
|
-0.50 / -4.42%
|
11.00
|
11.30
|
10.80
|
10.80
|
10.98
|
10.80
|
57,100
|
|
|
1/20/2010
|
-0.30 / -2.59%
|
11.90
|
11.90
|
11.20
|
11.30
|
11.58
|
11.30
|
24,600
|
|
|
1/19/2010
|
+0.20 / +1.75%
|
11.70
|
11.70
|
11.50
|
11.60
|
11.63
|
11.60
|
40,020
|
|
|
1/18/2010
|
0.00 / 0.00%
|
11.50
|
11.80
|
11.40
|
11.40
|
11.60
|
11.40
|
50,300
|
|
|
1/15/2010
|
-0.50 / -4.00%
|
12.50
|
12.50
|
12.00
|
12.00
|
12.00
|
12.00
|
49,230
|
|
|
1/14/2010
|
+0.30 / +2.46%
|
12.80
|
12.80
|
12.20
|
12.50
|
12.58
|
12.50
|
52,090
|
|
|
1/13/2010
|
0.00 / 0.00%
|
11.70
|
12.20
|
11.60
|
12.20
|
11.93
|
12.20
|
125,560
|
|
|
1/12/2010
|
-0.60 / -4.69%
|
12.80
|
12.80
|
12.20
|
12.20
|
12.20
|
12.20
|
120,890
|
|
|
1/11/2010
|
0.00 / 0.00%
|
13.00
|
13.10
|
12.80
|
12.80
|
12.93
|
12.80
|
91,630
|
|
|
1/8/2010
|
-0.70 / -4.96%
|
14.50
|
14.50
|
13.40
|
13.40
|
13.40
|
13.40
|
199,170
|
|
|
1/7/2010
|
+0.60 / +4.44%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
96,990
|
|
|
1/6/2010
|
+0.60 / +4.65%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
61,590
|
|
|
1/5/2010
|
+0.60 / +4.88%
|
12.90
|
12.90
|
12.60
|
12.90
|
12.83
|
12.90
|
159,780
|
|
|
1/4/2010
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.10
|
12.30
|
12.25
|
12.30
|
53,120
|
|
|
12/31/2009
|
-0.60 / -4.84%
|
12.10
|
12.50
|
11.80
|
11.80
|
11.80
|
11.80
|
40,710
|
|
|
12/30/2009
|
0.00 / 0.00%
|
12.00
|
12.50
|
11.80
|
12.40
|
11.80
|
12.40
|
110,420
|
|
|
12/29/2009
|
+0.50 / +4.20%
|
12.20
|
12.40
|
12.20
|
12.40
|
12.40
|
12.40
|
182,320
|
|
|