|
Closing price on 3/23/2009
|
|
| Open |
8.00 |
| High |
8.00 |
| Low |
7.80 |
| Volume |
17,610 |
| Split-adjusted Price |
7.80 |
|
|
DDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2009
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.80
|
7.80
|
8.00
|
7.80
|
17,610
|
|
|
3/20/2009
|
+0.20 / +2.50%
|
8.00
|
8.20
|
7.90
|
8.20
|
8.20
|
8.20
|
26,910
|
|
|
3/19/2009
|
-0.20 / -2.44%
|
8.40
|
8.40
|
7.80
|
8.00
|
8.20
|
8.00
|
71,530
|
|
|
3/18/2009
|
+0.30 / +3.80%
|
8.20
|
8.20
|
8.00
|
8.20
|
8.00
|
8.20
|
69,480
|
|
|
3/17/2009
|
+0.30 / +3.95%
|
7.70
|
7.90
|
7.70
|
7.90
|
7.80
|
7.90
|
65,320
|
|
|
3/16/2009
|
0.00 / 0.00%
|
7.10
|
7.60
|
7.10
|
7.60
|
7.35
|
7.60
|
19,640
|
|
|
3/13/2009
|
-0.30 / -3.95%
|
7.50
|
7.60
|
7.30
|
7.30
|
7.30
|
7.30
|
39,710
|
|
|
3/12/2009
|
+0.20 / +2.70%
|
7.70
|
7.70
|
7.10
|
7.60
|
7.30
|
7.60
|
87,380
|
|
|
3/11/2009
|
+0.30 / +4.23%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
28,230
|
|
|
3/10/2009
|
+0.30 / +4.41%
|
6.90
|
7.10
|
6.90
|
7.10
|
7.00
|
7.10
|
23,540
|
|
|
3/9/2009
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.75
|
6.80
|
35,040
|
|
|
3/6/2009
|
-0.20 / -2.99%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.50
|
6.50
|
8,800
|
|
|
3/5/2009
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
6.70
|
17,260
|
|
|
3/4/2009
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.70
|
6.70
|
8,140
|
|
|
3/3/2009
|
-0.10 / -1.47%
|
6.50
|
7.00
|
6.50
|
6.70
|
6.70
|
6.70
|
21,420
|
|
|
3/2/2009
|
0.00 / 0.00%
|
6.30
|
6.90
|
6.30
|
6.80
|
6.70
|
6.80
|
13,280
|
|
|
2/27/2009
|
+0.30 / +4.76%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.60
|
6.60
|
17,780
|
|
|
2/26/2009
|
-0.30 / -4.55%
|
6.60
|
6.60
|
6.30
|
6.30
|
6.60
|
6.30
|
23,740
|
|
|
2/25/2009
|
+0.30 / +4.76%
|
6.30
|
6.60
|
6.30
|
6.60
|
6.30
|
6.60
|
26,260
|
|
|
2/24/2009
|
-0.30 / -4.55%
|
6.60
|
6.60
|
6.30
|
6.30
|
6.60
|
6.30
|
5,440
|
|
|
2/23/2009
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.65
|
6.60
|
20,090
|
|
|
2/20/2009
|
-0.30 / -4.17%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.90
|
6.90
|
35,280
|
|
|
2/19/2009
|
-0.30 / -4.00%
|
7.30
|
7.40
|
7.20
|
7.20
|
7.28
|
7.20
|
11,050
|
|
|
2/18/2009
|
-0.30 / -3.85%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7,490
|
|
|
2/17/2009
|
-0.10 / -1.27%
|
7.70
|
7.80
|
7.60
|
7.80
|
7.73
|
7.80
|
5,930
|
|
|
2/16/2009
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.70
|
7.90
|
7.80
|
7.90
|
12,320
|
|
|
2/13/2009
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.10
|
8.10
|
7,030
|
|
|
2/12/2009
|
-0.40 / -4.71%
|
8.50
|
8.60
|
8.10
|
8.10
|
8.10
|
8.10
|
14,750
|
|
|
2/11/2009
|
-0.40 / -4.49%
|
8.50
|
8.90
|
8.50
|
8.50
|
8.60
|
8.50
|
9,240
|
|
|
2/10/2009
|
-0.40 / -4.30%
|
9.20
|
9.20
|
8.90
|
8.90
|
9.05
|
8.90
|
5,040
|
|
|