|
Closing price on 9/17/2009
|
|
| Open |
16.00 |
| High |
16.10 |
| Low |
15.50 |
| Volume |
144,030 |
| Split-adjusted Price |
16.00 |
|
|
DDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2009
|
-0.20 / -1.23%
|
16.00
|
16.10
|
15.50
|
16.00
|
15.60
|
16.00
|
144,030
|
|
|
9/16/2009
|
+0.30 / +1.89%
|
16.30
|
16.30
|
15.90
|
16.20
|
16.00
|
16.20
|
289,220
|
|
|
9/15/2009
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.90
|
15.90
|
15.93
|
15.90
|
161,020
|
|
|
9/14/2009
|
0.00 / 0.00%
|
15.80
|
16.10
|
15.80
|
15.90
|
15.90
|
15.90
|
189,500
|
|
|
9/11/2009
|
-0.10 / -0.62%
|
16.10
|
16.30
|
15.70
|
16.00
|
16.00
|
16.00
|
374,670
|
|
|
9/10/2009
|
+0.40 / +2.55%
|
16.40
|
16.40
|
15.20
|
16.10
|
16.00
|
16.10
|
549,470
|
|
|
9/9/2009
|
+0.70 / +4.67%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
451,560
|
|
|
9/8/2009
|
+0.70 / +4.90%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
189,360
|
|
|
9/7/2009
|
0.00 / 0.00%
|
14.30
|
14.30
|
13.70
|
14.30
|
14.15
|
14.30
|
476,430
|
|
|
9/4/2009
|
+0.60 / +4.58%
|
13.30
|
13.70
|
13.20
|
13.70
|
13.70
|
13.70
|
256,140
|
|
|
9/3/2009
|
0.00 / 0.00%
|
13.00
|
13.40
|
12.90
|
13.10
|
13.10
|
13.10
|
68,410
|
|
|
9/1/2009
|
-0.10 / -0.74%
|
13.40
|
13.40
|
13.20
|
13.40
|
13.40
|
13.40
|
88,570
|
|
|
8/31/2009
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.30
|
13.50
|
13.40
|
13.50
|
58,320
|
|
|
8/28/2009
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.40
|
13.50
|
13.50
|
13.50
|
132,630
|
|
|
8/27/2009
|
+0.30 / +2.27%
|
13.20
|
13.70
|
12.90
|
13.50
|
13.50
|
13.50
|
98,240
|
|
|
8/26/2009
|
-0.20 / -1.49%
|
13.40
|
13.40
|
13.00
|
13.20
|
13.25
|
13.20
|
54,890
|
|
|
8/25/2009
|
-0.20 / -1.47%
|
13.60
|
13.60
|
13.00
|
13.40
|
13.20
|
13.40
|
192,050
|
|
|
8/24/2009
|
0.00 / 0.00%
|
13.00
|
13.60
|
12.90
|
13.60
|
13.40
|
13.60
|
187,400
|
|
|
8/21/2009
|
+0.60 / +4.84%
|
12.50
|
13.00
|
12.50
|
13.00
|
13.00
|
13.00
|
227,540
|
|
|
8/20/2009
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.20
|
12.40
|
12.35
|
12.40
|
94,860
|
|
|
8/19/2009
|
0.00 / 0.00%
|
12.00
|
12.50
|
12.00
|
12.40
|
12.40
|
12.40
|
225,970
|
|
|
8/18/2009
|
-0.10 / -0.80%
|
12.00
|
12.60
|
12.00
|
12.40
|
12.40
|
12.40
|
76,600
|
|
|
8/17/2009
|
0.00 / 0.00%
|
12.40
|
12.70
|
12.10
|
12.50
|
12.40
|
12.50
|
80,840
|
|
|
8/14/2009
|
-0.20 / -1.63%
|
11.90
|
12.30
|
11.90
|
12.10
|
12.10
|
12.10
|
131,410
|
|
|
8/13/2009
|
-0.20 / -1.60%
|
11.90
|
12.50
|
11.90
|
12.30
|
12.10
|
12.30
|
220,010
|
|
|
8/12/2009
|
-0.20 / -1.57%
|
12.70
|
13.20
|
12.40
|
12.50
|
12.70
|
12.50
|
172,670
|
|
|
8/11/2009
|
+0.60 / +4.96%
|
12.70
|
12.70
|
12.50
|
12.70
|
12.50
|
12.70
|
162,080
|
|
|
8/10/2009
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
48,760
|
|
|
8/7/2009
|
+0.50 / +4.50%
|
11.50
|
11.60
|
11.20
|
11.60
|
11.60
|
11.60
|
120,810
|
|
|
8/6/2009
|
+0.50 / +4.72%
|
10.80
|
11.10
|
10.80
|
11.10
|
10.95
|
11.10
|
146,280
|
|
|