|
Closing price on 6/15/2009
|
|
| Open |
14.40 |
| High |
14.40 |
| Low |
14.40 |
| Volume |
36,700 |
| Split-adjusted Price |
14.40 |
|
|
DDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/15/2009
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
36,700
|
|
|
6/12/2009
|
-0.70 / -4.43%
|
16.20
|
16.20
|
15.10
|
15.10
|
15.10
|
15.10
|
134,660
|
|
|
6/11/2009
|
+0.60 / +3.95%
|
14.80
|
15.90
|
14.80
|
15.80
|
15.10
|
15.80
|
256,400
|
|
|
6/10/2009
|
-0.70 / -4.40%
|
15.40
|
15.40
|
15.20
|
15.20
|
15.30
|
15.20
|
142,090
|
|
|
6/9/2009
|
+0.70 / +4.61%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
146,600
|
|
|
6/8/2009
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
23,830
|
|
|
6/5/2009
|
+0.60 / +4.32%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
76,990
|
|
|
6/4/2009
|
+0.60 / +4.51%
|
13.80
|
13.90
|
13.70
|
13.90
|
13.83
|
13.90
|
184,430
|
|
|
6/3/2009
|
-0.50 / -3.62%
|
13.50
|
13.60
|
13.20
|
13.30
|
13.40
|
13.30
|
167,240
|
|
|
6/2/2009
|
+0.10 / +0.73%
|
14.30
|
14.30
|
13.70
|
13.80
|
14.03
|
13.80
|
135,600
|
|
|
6/1/2009
|
0.00 / 0.00%
|
13.50
|
13.80
|
13.40
|
13.70
|
13.80
|
13.70
|
97,490
|
|
|
5/29/2009
|
0.00 / 0.00%
|
13.30
|
13.50
|
12.80
|
13.30
|
13.30
|
13.30
|
55,990
|
|
|
5/28/2009
|
-0.70 / -5.00%
|
13.30
|
13.50
|
13.30
|
13.30
|
13.30
|
13.30
|
61,680
|
|
|
5/27/2009
|
+0.20 / +1.45%
|
14.20
|
14.20
|
13.50
|
14.00
|
13.98
|
14.00
|
79,260
|
|
|
5/26/2009
|
-0.30 / -2.13%
|
14.80
|
14.80
|
13.80
|
13.80
|
14.00
|
13.80
|
159,090
|
|
|
5/25/2009
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
149,060
|
|
|
5/22/2009
|
-0.70 / -4.93%
|
13.70
|
13.80
|
13.50
|
13.50
|
13.50
|
13.50
|
69,510
|
|
|
5/21/2009
|
+0.60 / +4.41%
|
14.00
|
14.20
|
13.50
|
14.20
|
13.50
|
14.20
|
301,950
|
|
|
5/20/2009
|
+0.60 / +4.62%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
107,490
|
|
|
5/19/2009
|
+0.60 / +4.84%
|
13.00
|
13.00
|
12.80
|
13.00
|
12.95
|
13.00
|
238,420
|
|
|
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
|
|
|