|
Closing price on 6/29/2009
|
|
| Open |
11.70 |
| High |
12.00 |
| Low |
11.70 |
| Volume |
34,920 |
| Split-adjusted Price |
11.70 |
|
|
DDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/29/2009
|
0.00 / 0.00%
|
11.70
|
12.00
|
11.70
|
11.70
|
11.78
|
11.70
|
34,920
|
|
|
6/26/2009
|
-0.20 / -1.64%
|
12.20
|
12.70
|
12.00
|
12.00
|
12.00
|
12.00
|
24,130
|
|
|
6/25/2009
|
-0.60 / -4.69%
|
12.80
|
13.00
|
12.20
|
12.20
|
12.55
|
12.20
|
61,670
|
|
|
6/24/2009
|
+0.60 / +4.92%
|
11.60
|
12.80
|
11.60
|
12.80
|
12.20
|
12.80
|
69,820
|
|
|
6/23/2009
|
-0.60 / -4.69%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
12,020
|
|
|
6/22/2009
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.80
|
12.80
|
12.90
|
12.80
|
35,870
|
|
|
6/19/2009
|
-0.10 / -0.74%
|
13.10
|
13.50
|
13.00
|
13.40
|
13.40
|
13.40
|
82,530
|
|
|
6/18/2009
|
+0.40 / +3.05%
|
12.80
|
13.70
|
12.80
|
13.50
|
13.40
|
13.50
|
153,510
|
|
|
6/17/2009
|
-0.60 / -4.38%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
70,280
|
|
|
6/16/2009
|
-0.70 / -4.86%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
47,080
|
|
|
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
|
|
|