|
Closing price on 7/1/2010
|
|
| Open |
11.70 |
| High |
11.70 |
| Low |
11.30 |
| Volume |
56,400 |
| Split-adjusted Price |
11.40 |
|
|
DDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2010
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.30
|
11.40
|
11.70
|
11.40
|
56,400
|
|
|
6/30/2010
|
-0.20 / -1.72%
|
11.50
|
11.50
|
11.30
|
11.40
|
11.40
|
11.40
|
37,300
|
|
|
6/29/2010
|
-0.20 / -1.69%
|
12.20
|
12.20
|
11.60
|
11.60
|
11.90
|
11.60
|
95,840
|
|
|
6/28/2010
|
0.00 / 0.00%
|
11.30
|
11.80
|
11.30
|
11.80
|
11.60
|
11.80
|
209,960
|
|
|
6/25/2010
|
-0.30 / -2.59%
|
11.40
|
11.60
|
11.30
|
11.30
|
11.30
|
11.30
|
62,510
|
|
|
6/24/2010
|
-0.20 / -1.69%
|
11.80
|
12.00
|
11.60
|
11.60
|
11.75
|
11.60
|
40,300
|
|
|
6/23/2010
|
0.00 / 0.00%
|
11.50
|
12.00
|
11.50
|
11.80
|
11.60
|
11.80
|
35,150
|
|
|
6/22/2010
|
+0.10 / +0.85%
|
12.20
|
12.20
|
11.80
|
11.80
|
11.80
|
11.80
|
322,720
|
|
|
6/21/2010
|
0.00 / 0.00%
|
11.40
|
11.70
|
11.40
|
11.70
|
11.70
|
11.70
|
118,220
|
|
|
6/18/2010
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
26,270
|
|
|
6/17/2010
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.20
|
11.20
|
11.20
|
11.20
|
38,040
|
|
|
6/16/2010
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.10
|
11.20
|
11.20
|
11.20
|
40,290
|
|
|
6/15/2010
|
+0.10 / +0.90%
|
11.10
|
11.20
|
11.00
|
11.20
|
11.20
|
11.20
|
88,170
|
|
|
6/14/2010
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.10
|
11.10
|
11.20
|
11.10
|
39,550
|
|
|
6/11/2010
|
+0.10 / +0.90%
|
11.30
|
11.30
|
11.10
|
11.20
|
11.20
|
11.20
|
27,800
|
|
|
6/10/2010
|
+0.10 / +0.91%
|
10.80
|
11.10
|
10.80
|
11.10
|
10.95
|
11.10
|
31,450
|
|
|
6/9/2010
|
+0.30 / +2.80%
|
10.70
|
11.10
|
10.70
|
11.00
|
11.10
|
11.00
|
42,440
|
|
|
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
|
|
|