|
Closing price on 9/28/2010
|
|
| Open |
8.30 |
| High |
8.50 |
| Low |
8.30 |
| Volume |
10,300 |
| Split-adjusted Price |
8.40 |
|
|
DDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2010
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.30
|
8.40
|
8.38
|
8.40
|
10,300
|
|
|
9/27/2010
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.40
|
8.40
|
8.40
|
8.40
|
9,920
|
|
|
9/24/2010
|
+0.10 / +1.18%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.60
|
8.60
|
11,540
|
|
|
9/23/2010
|
-0.30 / -3.41%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.60
|
8.50
|
30,110
|
|
|
9/22/2010
|
+0.20 / +2.33%
|
8.90
|
8.90
|
8.50
|
8.80
|
8.50
|
8.80
|
3,890
|
|
|
9/21/2010
|
-0.10 / -1.15%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.55
|
8.60
|
17,120
|
|
|
9/20/2010
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.70
|
8.70
|
8.88
|
8.70
|
24,510
|
|
|
9/17/2010
|
+0.20 / +2.27%
|
8.80
|
9.10
|
8.70
|
9.00
|
9.00
|
9.00
|
59,740
|
|
|
9/16/2010
|
+0.30 / +3.53%
|
8.40
|
8.80
|
8.40
|
8.80
|
8.60
|
8.80
|
36,280
|
|
|
9/15/2010
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.40
|
8.50
|
8.55
|
8.50
|
55,910
|
|
|
9/14/2010
|
-0.10 / -1.16%
|
8.80
|
8.80
|
8.50
|
8.50
|
8.50
|
8.50
|
7,110
|
|
|
9/13/2010
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.40
|
8.60
|
8.50
|
8.60
|
31,870
|
|
|
9/10/2010
|
-0.40 / -4.44%
|
9.00
|
9.00
|
8.60
|
8.60
|
8.60
|
8.60
|
15,660
|
|
|
9/9/2010
|
+0.10 / +1.12%
|
8.90
|
9.10
|
8.90
|
9.00
|
8.98
|
9.00
|
29,290
|
|
|
9/8/2010
|
0.00 / 0.00%
|
8.60
|
8.90
|
8.60
|
8.90
|
8.75
|
8.90
|
39,650
|
|
|
9/7/2010
|
-0.20 / -2.20%
|
8.80
|
9.30
|
8.80
|
8.90
|
8.90
|
8.90
|
19,100
|
|
|
9/6/2010
|
0.00 / 0.00%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.05
|
9.10
|
52,830
|
|
|
9/1/2010
|
-0.30 / -3.33%
|
8.90
|
8.90
|
8.60
|
8.70
|
8.70
|
8.70
|
36,060
|
|
|
8/31/2010
|
+0.40 / +4.65%
|
8.90
|
9.00
|
8.70
|
9.00
|
8.70
|
9.00
|
64,560
|
|
|
8/30/2010
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
13,390
|
|
|
8/27/2010
|
-0.30 / -3.53%
|
8.30
|
8.40
|
8.10
|
8.20
|
8.20
|
8.20
|
26,890
|
|
|
8/26/2010
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.30
|
8.50
|
8.45
|
8.50
|
21,480
|
|
|
8/25/2010
|
-0.40 / -4.49%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.50
|
8.50
|
20,540
|
|
|
8/24/2010
|
-0.40 / -4.30%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.95
|
8.90
|
18,890
|
|
|
8/23/2010
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.35
|
9.30
|
3,300
|
|
|
8/20/2010
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.10
|
9.30
|
9.30
|
9.30
|
5,430
|
|
|
8/19/2010
|
-0.10 / -1.06%
|
9.30
|
9.30
|
9.10
|
9.30
|
9.30
|
9.30
|
6,840
|
|
|
8/18/2010
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.10
|
9.40
|
9.30
|
9.40
|
9,320
|
|
|
8/17/2010
|
-0.30 / -3.13%
|
9.70
|
9.70
|
9.30
|
9.30
|
9.40
|
9.30
|
15,350
|
|
|
8/16/2010
|
0.00 / 0.00%
|
9.20
|
9.60
|
9.20
|
9.60
|
9.30
|
9.60
|
20,110
|
|
|