|
Closing price on 3/25/2011
|
|
| Open |
6.90 |
| High |
7.30 |
| Low |
6.90 |
| Volume |
18,730 |
| Split-adjusted Price |
7.30 |
|
|
DDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2011
|
+0.30 / +4.29%
|
6.90
|
7.30
|
6.90
|
7.30
|
7.30
|
7.30
|
18,730
|
|
|
3/24/2011
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
7.00
|
6.98
|
7.00
|
15,080
|
|
|
3/23/2011
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
7.00
|
7.00
|
7.00
|
30,210
|
|
|
3/22/2011
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.80
|
7.00
|
7.00
|
7.00
|
3,600
|
|
|
3/21/2011
|
0.00 / 0.00%
|
7.00
|
7.10
|
7.00
|
7.00
|
7.00
|
7.00
|
11,120
|
|
|
3/18/2011
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
7.00
|
7.00
|
7.00
|
28,150
|
|
|
3/17/2011
|
+0.20 / +2.94%
|
7.00
|
7.00
|
6.80
|
7.00
|
7.00
|
7.00
|
21,420
|
|
|
3/16/2011
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.70
|
6.80
|
16,340
|
|
|
3/15/2011
|
+0.30 / +4.62%
|
6.40
|
6.80
|
6.40
|
6.80
|
6.80
|
6.80
|
63,290
|
|
|
3/14/2011
|
0.00 / 0.00%
|
6.40
|
6.80
|
6.40
|
6.50
|
6.80
|
6.50
|
40,530
|
|
|
3/11/2011
|
+0.20 / +3.08%
|
6.30
|
6.70
|
6.30
|
6.70
|
6.70
|
6.70
|
15,420
|
|
|
3/10/2011
|
+0.30 / +4.84%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.45
|
6.50
|
15,490
|
|
|
3/9/2011
|
-0.10 / -1.59%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.10
|
6.20
|
28,120
|
|
|
3/8/2011
|
-0.20 / -3.08%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.20
|
6.30
|
9,400
|
|
|
3/7/2011
|
0.00 / 0.00%
|
6.20
|
6.50
|
6.10
|
6.50
|
6.30
|
6.50
|
3,020
|
|
|
3/4/2011
|
+0.20 / +3.23%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.40
|
6.40
|
5,030
|
|
|
3/3/2011
|
-0.10 / -1.59%
|
6.20
|
6.20
|
6.00
|
6.20
|
6.15
|
6.20
|
6,660
|
|
|
3/2/2011
|
-0.20 / -3.08%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.40
|
6.30
|
8,370
|
|
|
3/1/2011
|
+0.30 / +4.84%
|
6.10
|
6.50
|
6.10
|
6.50
|
6.30
|
6.50
|
24,690
|
|
|
2/28/2011
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
900
|
|
|
2/25/2011
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.20
|
6.50
|
6.50
|
6.50
|
10,210
|
|
|
2/24/2011
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.20
|
6.50
|
6.50
|
6.50
|
10,100
|
|
|
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
|
|
|