|
Closing price on 4/7/2010
|
|
| Open |
12.40 |
| High |
13.00 |
| Low |
12.20 |
| Volume |
40,560 |
| Split-adjusted Price |
12.30 |
|
|
DDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/7/2010
|
-0.30 / -2.38%
|
12.40
|
13.00
|
12.20
|
12.30
|
12.90
|
12.30
|
40,560
|
|
|
4/6/2010
|
-0.20 / -1.56%
|
12.80
|
13.10
|
12.60
|
12.60
|
12.78
|
12.60
|
57,950
|
|
|
4/5/2010
|
0.00 / 0.00%
|
12.20
|
12.80
|
12.20
|
12.80
|
12.60
|
12.80
|
66,590
|
|
|
4/2/2010
|
-0.20 / -1.61%
|
12.20
|
12.40
|
12.00
|
12.20
|
12.20
|
12.20
|
140,360
|
|
|
4/1/2010
|
-0.40 / -3.13%
|
12.90
|
12.90
|
12.40
|
12.40
|
12.65
|
12.40
|
43,850
|
|
|
3/31/2010
|
-0.60 / -4.48%
|
12.80
|
13.00
|
12.80
|
12.80
|
12.85
|
12.80
|
184,690
|
|
|
3/30/2010
|
-0.70 / -4.96%
|
13.50
|
13.50
|
13.40
|
13.40
|
13.45
|
13.40
|
72,540
|
|
|
3/29/2010
|
0.00 / 0.00%
|
13.30
|
14.20
|
13.30
|
14.10
|
13.40
|
14.10
|
480,330
|
|
|
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
|
|
|