|
Closing price on 3/26/2010
|
|
| Open |
13.60 |
| High |
14.00 |
| Low |
13.30 |
| Volume |
171,590 |
| Split-adjusted Price |
14.00 |
|
|
DDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/26/2010
|
0.00 / 0.00%
|
13.60
|
14.00
|
13.30
|
14.00
|
14.00
|
14.00
|
171,590
|
|
|
3/25/2010
|
-0.70 / -4.76%
|
15.00
|
15.00
|
14.00
|
14.00
|
14.00
|
14.00
|
201,790
|
|
|
3/24/2010
|
+0.70 / +5.00%
|
14.20
|
14.70
|
13.70
|
14.70
|
14.00
|
14.70
|
271,370
|
|
|
3/23/2010
|
+0.60 / +4.48%
|
13.50
|
14.00
|
13.40
|
14.00
|
13.73
|
14.00
|
478,480
|
|
|
3/22/2010
|
0.00 / 0.00%
|
12.70
|
13.40
|
12.50
|
13.40
|
13.00
|
13.40
|
324,720
|
|
|
3/19/2010
|
+0.30 / +2.40%
|
12.90
|
12.90
|
12.30
|
12.80
|
12.80
|
12.80
|
135,910
|
|
|
3/18/2010
|
+0.30 / +2.46%
|
12.50
|
12.50
|
12.20
|
12.50
|
12.43
|
12.50
|
59,370
|
|
|
3/17/2010
|
-0.60 / -4.69%
|
12.80
|
12.90
|
12.20
|
12.20
|
12.50
|
12.20
|
74,710
|
|
|
3/16/2010
|
+0.10 / +0.79%
|
12.80
|
13.30
|
12.50
|
12.80
|
12.85
|
12.80
|
367,650
|
|
|
3/15/2010
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.60
|
12.70
|
12.68
|
12.70
|
202,580
|
|
|
3/12/2010
|
+0.50 / +4.31%
|
11.50
|
12.10
|
11.50
|
12.10
|
12.10
|
12.10
|
201,590
|
|
|
3/11/2010
|
+0.10 / +0.87%
|
11.40
|
11.70
|
11.40
|
11.60
|
11.53
|
11.60
|
82,060
|
|
|
3/10/2010
|
0.00 / 0.00%
|
11.30
|
11.60
|
11.30
|
11.50
|
11.60
|
11.50
|
27,210
|
|
|
3/9/2010
|
+0.50 / +4.55%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.50
|
11.50
|
149,370
|
|
|
3/8/2010
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.70
|
11.00
|
10.93
|
11.00
|
46,920
|
|
|
3/5/2010
|
-0.20 / -1.83%
|
10.80
|
11.00
|
10.70
|
10.70
|
10.70
|
10.70
|
29,520
|
|
|
3/4/2010
|
+0.20 / +1.87%
|
11.00
|
11.20
|
10.70
|
10.90
|
10.70
|
10.90
|
43,250
|
|
|
3/3/2010
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.70
|
10.70
|
10.90
|
10.70
|
33,610
|
|
|
3/2/2010
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.60
|
10.70
|
10.70
|
10.70
|
30,590
|
|
|
3/1/2010
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.80
|
10.80
|
10.85
|
10.80
|
16,140
|
|
|
2/26/2010
|
+0.10 / +0.93%
|
11.00
|
11.00
|
10.60
|
10.90
|
10.90
|
10.90
|
12,150
|
|
|
2/25/2010
|
-0.30 / -2.70%
|
11.10
|
11.20
|
10.80
|
10.80
|
10.90
|
10.80
|
27,090
|
|
|
2/24/2010
|
+0.20 / +1.83%
|
10.90
|
11.10
|
10.90
|
11.10
|
11.00
|
11.10
|
19,460
|
|
|
2/23/2010
|
-0.50 / -4.39%
|
11.40
|
11.40
|
10.90
|
10.90
|
11.10
|
10.90
|
58,220
|
|
|
2/22/2010
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.30
|
11.40
|
11.43
|
11.40
|
4,250
|
|
|
2/12/2010
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.30
|
11.40
|
11.40
|
11.40
|
3,200
|
|
|
2/11/2010
|
+0.30 / +2.70%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
26,910
|
|
|
2/10/2010
|
+0.10 / +0.91%
|
10.80
|
11.40
|
10.80
|
11.10
|
11.40
|
11.10
|
17,020
|
|
|
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
|
|
|