|
Closing price on 6/8/2010
|
|
| Open |
10.70 |
| High |
10.80 |
| Low |
10.70 |
| Volume |
20,580 |
| Split-adjusted Price |
10.70 |
|
|
DDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2010
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.70
|
10.70
|
10.73
|
10.70
|
20,580
|
|
|
6/7/2010
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.70
|
10.70
|
10.70
|
10.70
|
36,160
|
|
|
6/4/2010
|
-0.20 / -1.77%
|
11.40
|
11.40
|
11.10
|
11.10
|
11.10
|
11.10
|
28,320
|
|
|
6/3/2010
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.30
|
11.30
|
11.45
|
11.30
|
28,840
|
|
|
6/2/2010
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.20
|
11.30
|
11.30
|
11.30
|
9,460
|
|
|
6/1/2010
|
+0.10 / +0.88%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.30
|
11.40
|
16,430
|
|
|
5/31/2010
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.20
|
11.30
|
11.40
|
11.30
|
16,810
|
|
|
5/28/2010
|
+0.50 / +4.55%
|
11.50
|
11.50
|
11.40
|
11.50
|
11.50
|
11.50
|
78,800
|
|
|
5/27/2010
|
-0.20 / -1.79%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.10
|
11.00
|
31,940
|
|
|
5/26/2010
|
+0.50 / +4.67%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.00
|
11.20
|
59,490
|
|
|
5/25/2010
|
-0.10 / -0.93%
|
10.90
|
11.00
|
10.70
|
10.70
|
10.83
|
10.70
|
71,820
|
|
|
5/24/2010
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.60
|
10.80
|
10.70
|
10.80
|
23,010
|
|
|
5/21/2010
|
-0.50 / -4.46%
|
10.70
|
11.00
|
10.70
|
10.70
|
10.70
|
10.70
|
140,550
|
|
|
5/20/2010
|
0.00 / 0.00%
|
10.70
|
11.20
|
10.70
|
11.20
|
10.70
|
11.20
|
118,790
|
|
|
5/19/2010
|
-0.50 / -4.27%
|
11.70
|
11.80
|
11.20
|
11.20
|
11.20
|
11.20
|
91,810
|
|
|
5/18/2010
|
-0.30 / -2.50%
|
11.80
|
12.00
|
11.70
|
11.70
|
11.80
|
11.70
|
82,900
|
|
|
5/17/2010
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.00
|
12.00
|
12.25
|
12.00
|
92,020
|
|
|
5/14/2010
|
+0.10 / +0.81%
|
12.40
|
12.80
|
12.10
|
12.50
|
12.50
|
12.50
|
35,480
|
|
|
5/13/2010
|
+0.10 / +0.81%
|
12.50
|
12.50
|
12.10
|
12.40
|
12.50
|
12.40
|
87,880
|
|
|
5/12/2010
|
-0.30 / -2.38%
|
12.50
|
12.60
|
12.00
|
12.30
|
12.40
|
12.30
|
210,130
|
|
|
5/11/2010
|
-0.50 / -3.82%
|
13.20
|
13.20
|
12.60
|
12.60
|
12.90
|
12.60
|
158,710
|
|
|
5/10/2010
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.10
|
13.10
|
13.20
|
13.10
|
147,790
|
|
|
5/7/2010
|
-0.20 / -1.44%
|
13.50
|
14.00
|
13.30
|
13.70
|
13.70
|
13.70
|
220,950
|
|
|
5/6/2010
|
+0.60 / +4.51%
|
13.50
|
13.90
|
13.50
|
13.90
|
13.70
|
13.90
|
385,190
|
|
|
5/5/2010
|
+0.30 / +2.31%
|
13.40
|
13.60
|
13.10
|
13.30
|
13.35
|
13.30
|
338,050
|
|
|
5/4/2010
|
0.00 / 0.00%
|
13.20
|
13.70
|
13.00
|
13.00
|
13.30
|
13.00
|
198,080
|
|
|
4/29/2010
|
+0.60 / +4.72%
|
12.80
|
13.30
|
12.60
|
13.30
|
13.30
|
13.30
|
305,720
|
|
|
4/28/2010
|
-0.20 / -1.55%
|
12.90
|
12.90
|
12.30
|
12.70
|
12.70
|
12.70
|
76,430
|
|
|
4/27/2010
|
-0.10 / -0.77%
|
12.70
|
12.90
|
12.50
|
12.90
|
12.70
|
12.90
|
184,250
|
|
|
4/26/2010
|
0.00 / 0.00%
|
12.80
|
13.20
|
12.70
|
13.00
|
12.90
|
13.00
|
58,580
|
|
|