|
Closing price on 8/16/2010
|
|
| Open |
9.20 |
| High |
9.60 |
| Low |
9.20 |
| Volume |
20,110 |
| Split-adjusted Price |
9.60 |
|
|
DDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2010
|
0.00 / 0.00%
|
9.20
|
9.60
|
9.20
|
9.60
|
9.30
|
9.60
|
20,110
|
|
|
8/13/2010
|
0.00 / 0.00%
|
9.20
|
9.50
|
9.20
|
9.20
|
9.20
|
9.20
|
15,470
|
|
|
8/12/2010
|
-0.40 / -4.17%
|
9.70
|
9.70
|
9.20
|
9.20
|
9.20
|
9.20
|
45,650
|
|
|
8/11/2010
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.50
|
9.60
|
9.70
|
9.60
|
33,600
|
|
|
8/10/2010
|
-0.20 / -2.04%
|
9.60
|
9.70
|
9.40
|
9.60
|
9.60
|
9.60
|
35,410
|
|
|
8/9/2010
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.90
|
9.80
|
26,210
|
|
|
8/6/2010
|
-0.30 / -2.91%
|
10.30
|
10.40
|
10.00
|
10.00
|
10.00
|
10.00
|
70,210
|
|
|
8/5/2010
|
-0.20 / -1.90%
|
10.60
|
10.70
|
10.30
|
10.30
|
10.48
|
10.30
|
34,820
|
|
|
8/4/2010
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.55
|
10.50
|
21,910
|
|
|
8/3/2010
|
-0.20 / -1.85%
|
10.90
|
11.00
|
10.60
|
10.60
|
10.78
|
10.60
|
36,610
|
|
|
8/2/2010
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.70
|
10.80
|
10.78
|
10.80
|
47,860
|
|
|
7/30/2010
|
+0.10 / +0.94%
|
10.80
|
10.90
|
10.70
|
10.70
|
10.70
|
10.70
|
36,230
|
|
|
7/29/2010
|
-0.20 / -1.85%
|
10.60
|
11.10
|
10.50
|
10.60
|
10.70
|
10.60
|
42,400
|
|
|
7/28/2010
|
-0.50 / -4.42%
|
10.90
|
11.00
|
10.80
|
10.80
|
10.88
|
10.80
|
253,690
|
|
|
7/27/2010
|
-0.20 / -1.74%
|
11.50
|
11.60
|
11.30
|
11.30
|
11.43
|
11.30
|
126,670
|
|
|
7/26/2010
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.50
|
11.50
|
11.65
|
11.50
|
43,820
|
|
|
7/23/2010
|
-0.20 / -1.67%
|
12.00
|
12.30
|
11.80
|
11.80
|
11.80
|
11.80
|
59,480
|
|
|
7/22/2010
|
-0.30 / -2.44%
|
12.00
|
12.20
|
11.80
|
12.00
|
11.80
|
12.00
|
60,590
|
|
|
7/21/2010
|
+0.50 / +4.24%
|
11.90
|
12.30
|
11.90
|
12.30
|
12.00
|
12.30
|
397,410
|
|
|
7/20/2010
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.60
|
11.80
|
11.73
|
11.80
|
80,950
|
|
|
7/19/2010
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.40
|
11.80
|
11.80
|
11.80
|
50,290
|
|
|
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
|
|
|