|
Closing price on 7/16/2010
|
|
| Open |
11.70 |
| High |
11.80 |
| Low |
11.60 |
| Volume |
81,680 |
| Split-adjusted Price |
11.70 |
|
|
DDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/16/2010
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.60
|
11.70
|
11.70
|
11.70
|
81,680
|
|
|
7/15/2010
|
+0.10 / +0.86%
|
11.60
|
11.90
|
11.60
|
11.70
|
11.70
|
11.70
|
67,530
|
|
|
7/14/2010
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.60
|
11.60
|
11.70
|
11.60
|
101,950
|
|
|
7/13/2010
|
+0.20 / +1.75%
|
11.40
|
11.70
|
11.40
|
11.60
|
11.60
|
11.60
|
77,740
|
|
|
7/12/2010
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.20
|
11.40
|
11.30
|
11.40
|
22,580
|
|
|
7/9/2010
|
-0.10 / -0.88%
|
11.30
|
11.40
|
11.20
|
11.20
|
11.20
|
11.20
|
23,100
|
|
|
7/8/2010
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.40
|
11.30
|
21,290
|
|
|
7/7/2010
|
-0.10 / -0.88%
|
11.60
|
11.60
|
11.10
|
11.30
|
11.30
|
11.30
|
51,830
|
|
|
7/6/2010
|
-0.40 / -3.39%
|
11.50
|
11.70
|
11.40
|
11.40
|
11.50
|
11.40
|
72,370
|
|
|
7/5/2010
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.70
|
11.80
|
11.75
|
11.80
|
83,550
|
|
|
7/2/2010
|
+0.30 / +2.63%
|
11.50
|
11.70
|
11.40
|
11.70
|
11.70
|
11.70
|
34,750
|
|
|
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
|
|
|