|
Closing price on 5/8/2009
|
|
| Open |
10.30 |
| High |
10.70 |
| Low |
10.30 |
| Volume |
47,150 |
| Split-adjusted Price |
10.50 |
|
|
DDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/1/2009
|
+0.40 / +4.88%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
22,280
|
|
|
3/31/2009
|
+0.30 / +3.80%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
53,250
|
|
|
3/30/2009
|
0.00 / 0.00%
|
7.60
|
7.90
|
7.60
|
7.90
|
7.75
|
7.90
|
42,320
|
|
|
3/27/2009
|
-0.20 / -2.56%
|
8.00
|
8.00
|
7.60
|
7.60
|
7.60
|
7.60
|
33,380
|
|
|
3/26/2009
|
-0.10 / -1.27%
|
8.10
|
8.10
|
7.80
|
7.80
|
7.95
|
7.80
|
31,310
|
|
|
3/25/2009
|
-0.10 / -1.25%
|
7.90
|
8.00
|
7.90
|
7.90
|
7.93
|
7.90
|
36,470
|
|
|