|
Closing price on 9/19/2008
|
|
| Open |
28.00 |
| High |
30.10 |
| Low |
27.30 |
| Volume |
466,500 |
| Split-adjusted Price |
30.10 |
|
|
DDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2008
|
+1.40 / +4.88%
|
28.00
|
30.10
|
27.30
|
30.10
|
30.10
|
30.10
|
466,500
|
|
|
9/18/2008
|
-1.50 / -4.97%
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
22,830
|
|
|
9/17/2008
|
-1.50 / -4.73%
|
30.20
|
30.20
|
30.20
|
30.20
|
30.20
|
30.20
|
3,010
|
|
|
9/16/2008
|
-1.60 / -4.80%
|
31.70
|
31.70
|
31.70
|
31.70
|
31.70
|
31.70
|
20,570
|
|
|
9/15/2008
|
0.00 / 0.00%
|
33.30
|
36.70
|
33.30
|
33.30
|
34.15
|
33.30
|
134,840
|
|
|
9/12/2008
|
-1.80 / -4.89%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
750
|
|
|
9/11/2008
|
-2.90 / -7.30%
|
36.80
|
36.80
|
36.80
|
36.80
|
36.80
|
36.80
|
1,430
|
|
|
9/10/2008
|
-2.00 / -4.80%
|
39.70
|
39.70
|
39.70
|
39.70
|
39.70
|
39.70
|
15,100
|
|
|
9/9/2008
|
-2.10 / -4.79%
|
41.70
|
41.70
|
41.70
|
41.70
|
41.70
|
41.70
|
3,110
|
|
|
9/8/2008
|
0.00 / 0.00%
|
43.80
|
43.80
|
43.80
|
43.80
|
43.80
|
43.80
|
3,920
|
|
|
9/5/2008
|
-2.40 / -4.95%
|
46.10
|
46.10
|
46.10
|
46.10
|
46.10
|
46.10
|
56,340
|
|
|
9/4/2008
|
+2.00 / +4.30%
|
48.80
|
48.80
|
46.00
|
48.50
|
46.10
|
48.50
|
328,650
|
|
|
9/3/2008
|
0.00 / 0.00%
|
46.50
|
46.50
|
46.50
|
46.50
|
46.50
|
46.50
|
50,500
|
|
|
8/29/2008
|
+2.10 / +4.98%
|
44.30
|
44.30
|
42.20
|
44.30
|
44.30
|
44.30
|
404,260
|
|
|
8/28/2008
|
+2.00 / +4.98%
|
38.20
|
42.20
|
38.20
|
42.20
|
40.20
|
42.20
|
685,270
|
|
|
8/27/2008
|
+1.90 / +4.96%
|
40.20
|
40.20
|
40.20
|
40.20
|
40.20
|
40.20
|
1,100
|
|
|
8/26/2008
|
+1.80 / +4.93%
|
38.30
|
38.30
|
38.30
|
38.30
|
38.30
|
38.30
|
3,510
|
|
|
8/25/2008
|
0.00 / 0.00%
|
36.30
|
36.50
|
36.30
|
36.50
|
36.40
|
36.50
|
7,020
|
|
|
8/22/2008
|
+1.60 / +4.82%
|
34.80
|
34.80
|
34.80
|
34.80
|
34.80
|
34.80
|
17,400
|
|
|
8/21/2008
|
+1.50 / +4.73%
|
33.20
|
33.20
|
33.20
|
33.20
|
33.20
|
33.20
|
2,900
|
|
|
8/20/2008
|
+1.50 / +4.97%
|
31.70
|
31.70
|
31.70
|
31.70
|
31.70
|
31.70
|
3,980
|
|
|
8/19/2008
|
+1.40 / +4.86%
|
30.20
|
30.20
|
30.20
|
30.20
|
30.20
|
30.20
|
160
|
|
|
8/18/2008
|
0.00 / 0.00%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
3,600
|
|
|
8/15/2008
|
+0.80 / +3.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
3,060
|
|
|
8/14/2008
|
+0.70 / +2.69%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
10
|
|
|
8/13/2008
|
+0.70 / +2.77%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
1,500
|
|
|
8/12/2008
|
+0.70 / +2.85%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
2,000
|
|
|
8/11/2008
|
0.00 / 0.00%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
20
|
|
|
8/8/2008
|
+0.60 / +2.58%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
20
|
|
|
8/7/2008
|
+0.60 / +2.64%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
20
|
|
|