|
Closing price on 11/18/2015
|
|
| Open |
9.30 |
| High |
9.70 |
| Low |
9.20 |
| Volume |
4,900 |
| Split-adjusted Price |
8.08 |
|
|
DDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2015
|
-0.80 / -7.84%
|
9.30
|
9.70
|
9.20
|
9.40
|
9.45
|
8.08
|
4,900
|
|
|
11/17/2015
|
+0.20 / +2.00%
|
10.80
|
10.80
|
10.20
|
10.20
|
10.60
|
8.77
|
600
|
|
|
11/16/2015
|
+0.50 / +5.26%
|
10.80
|
10.90
|
10.00
|
10.00
|
10.60
|
8.60
|
14,100
|
|
|
11/13/2015
|
-0.20 / -1.92%
|
10.00
|
10.30
|
9.10
|
10.20
|
9.50
|
8.77
|
1,700
|
|
|
11/12/2015
|
+0.40 / +4.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
8.94
|
100
|
|
|
11/11/2015
|
-0.70 / -6.54%
|
10.50
|
10.50
|
10.00
|
10.00
|
10.24
|
8.60
|
1,900
|
|
|
11/10/2015
|
+0.60 / +5.94%
|
10.80
|
10.80
|
10.20
|
10.70
|
10.69
|
9.20
|
1,700
|
|
|
11/9/2015
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.69
|
0
|
|
|
11/6/2015
|
-0.80 / -7.41%
|
10.40
|
10.40
|
10.00
|
10.00
|
10.07
|
8.60
|
6,000
|
|
|
11/5/2015
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.29
|
0
|
|
|
11/4/2015
|
+1.00 / +10.20%
|
10.50
|
10.80
|
9.50
|
10.80
|
10.75
|
9.29
|
1,000
|
|
|
11/3/2015
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.43
|
3,000
|
|
|
11/2/2015
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.43
|
2,100
|
|
|
10/30/2015
|
-0.30 / -2.97%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.80
|
8.43
|
2,700
|
|
|
10/29/2015
|
-0.40 / -3.81%
|
10.00
|
10.20
|
10.00
|
10.10
|
10.17
|
8.69
|
37,500
|
|
|
10/28/2015
|
-0.30 / -2.78%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.03
|
3,000
|
|
|
10/27/2015
|
-0.20 / -1.82%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.81
|
9.29
|
1,400
|
|
|
10/26/2015
|
+1.00 / +10.00%
|
10.00
|
11.00
|
10.00
|
11.00
|
10.13
|
9.46
|
800
|
|
|
10/23/2015
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.60
|
2,000
|
|
|
10/22/2015
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.60
|
0
|
|
|
10/21/2015
|
-0.90 / -8.26%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.60
|
5,500
|
|
|
10/20/2015
|
-0.10 / -0.91%
|
10.90
|
10.90
|
10.30
|
10.90
|
10.90
|
9.37
|
413,000
|
|
|
10/19/2015
|
+0.20 / +1.85%
|
10.50
|
11.00
|
10.50
|
11.00
|
10.77
|
9.46
|
3,900
|
|
|
10/16/2015
|
-0.30 / -2.68%
|
10.00
|
10.90
|
10.00
|
10.90
|
10.80
|
9.37
|
6,900
|
|
|
10/15/2015
|
+1.20 / +12.00%
|
10.80
|
11.20
|
10.80
|
11.20
|
10.94
|
9.63
|
6,000
|
|
|
10/14/2015
|
-0.80 / -7.41%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.60
|
300
|
|
|
10/13/2015
|
0.00 / 0.00%
|
10.00
|
10.80
|
10.00
|
10.80
|
10.70
|
9.29
|
5,500
|
|
|
10/12/2015
|
+0.30 / +2.86%
|
10.80
|
12.00
|
10.80
|
10.80
|
10.80
|
9.29
|
4,969,810
|
|
|
10/9/2015
|
-1.80 / -15.00%
|
11.90
|
11.90
|
10.20
|
10.20
|
10.49
|
8.77
|
19,300
|
|
|
10/8/2015
|
+0.70 / +6.19%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.32
|
3,000
|
|
|