|
Closing price on 5/18/2009
|
|
| Open |
12.20 |
| High |
12.40 |
| Low |
11.90 |
| Volume |
151,220 |
| Split-adjusted Price |
12.40 |
|
|
DDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2009
|
0.00 / 0.00%
|
12.20
|
12.40
|
11.90
|
12.40
|
12.23
|
12.40
|
151,220
|
|
|
5/15/2009
|
+0.50 / +4.39%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.90
|
11.90
|
154,290
|
|
|
5/14/2009
|
-0.60 / -5.00%
|
11.70
|
11.70
|
11.00
|
11.40
|
11.45
|
11.40
|
66,670
|
|
|
5/13/2009
|
+1.00 / +9.09%
|
11.50
|
12.00
|
11.10
|
12.00
|
11.40
|
12.00
|
121,920
|
|
|
5/12/2009
|
+0.50 / +4.76%
|
10.50
|
11.00
|
10.40
|
11.00
|
10.73
|
11.00
|
81,160
|
|
|
5/11/2009
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.40
|
10.50
|
10.63
|
10.50
|
48,730
|
|
|
5/8/2009
|
+0.40 / +3.96%
|
10.30
|
10.70
|
10.30
|
10.50
|
10.50
|
10.50
|
47,150
|
|
|
5/7/2009
|
-0.10 / -0.98%
|
10.60
|
10.60
|
10.10
|
10.10
|
10.50
|
10.10
|
82,120
|
|
|
5/6/2009
|
-0.40 / -3.77%
|
10.20
|
10.60
|
10.10
|
10.20
|
10.10
|
10.20
|
64,780
|
|
|
5/5/2009
|
-0.40 / -3.64%
|
11.50
|
11.50
|
10.60
|
10.60
|
10.60
|
10.60
|
73,250
|
|
|
5/4/2009
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5,910
|
|
|
4/29/2009
|
+0.50 / +5.00%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.50
|
10.50
|
32,890
|
|
|
4/28/2009
|
+0.10 / +1.01%
|
9.50
|
10.00
|
9.50
|
10.00
|
9.75
|
10.00
|
41,530
|
|
|
4/27/2009
|
0.00 / 0.00%
|
9.90
|
10.30
|
9.90
|
9.90
|
10.00
|
9.90
|
37,670
|
|
|
4/24/2009
|
-0.50 / -4.59%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
56,710
|
|
|
4/23/2009
|
-0.50 / -4.39%
|
11.10
|
11.30
|
10.90
|
10.90
|
11.05
|
10.90
|
81,890
|
|
|
4/22/2009
|
-0.30 / -2.56%
|
11.70
|
12.00
|
11.20
|
11.40
|
11.58
|
11.40
|
96,800
|
|
|
4/21/2009
|
-0.60 / -4.88%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
3,270
|
|
|
4/20/2009
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
1,930
|
|
|
4/17/2009
|
-0.50 / -3.73%
|
14.00
|
14.00
|
12.80
|
12.90
|
12.90
|
12.90
|
130,890
|
|
|
4/16/2009
|
+0.60 / +4.69%
|
13.40
|
13.40
|
13.30
|
13.40
|
13.38
|
13.40
|
93,780
|
|
|
4/15/2009
|
+0.60 / +4.92%
|
12.70
|
12.80
|
11.80
|
12.80
|
12.53
|
12.80
|
196,660
|
|
|
4/14/2009
|
+0.50 / +4.27%
|
12.20
|
12.20
|
12.10
|
12.20
|
12.18
|
12.20
|
103,350
|
|
|
4/13/2009
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
3,510
|
|
|
4/10/2009
|
+0.50 / +4.67%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
20
|
|
|
4/9/2009
|
+0.50 / +4.90%
|
10.70
|
10.70
|
10.30
|
10.70
|
10.60
|
10.70
|
58,640
|
|
|
4/8/2009
|
+0.40 / +4.08%
|
10.00
|
10.20
|
9.80
|
10.20
|
10.05
|
10.20
|
162,500
|
|
|
4/7/2009
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.50
|
9.80
|
9.73
|
9.80
|
125,070
|
|
|
4/3/2009
|
+0.40 / +4.44%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
2,510
|
|
|
4/2/2009
|
+0.40 / +4.65%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
5,520
|
|
|