|
Closing price on 8/17/2015
|
|
| Open |
10.50 |
| High |
10.50 |
| Low |
10.10 |
| Volume |
3,500 |
| Split-adjusted Price |
8.69 |
|
|
DDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2015
|
-1.00 / -9.01%
|
10.50
|
10.50
|
10.10
|
10.10
|
10.47
|
8.69
|
3,500
|
|
|
8/14/2015
|
0.00 / 0.00%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.07
|
9.89
|
700
|
|
|
8/13/2015
|
+0.10 / +0.88%
|
11.50
|
12.50
|
11.50
|
11.50
|
11.50
|
9.89
|
100,100
|
|
|
8/12/2015
|
-1.10 / -8.80%
|
10.80
|
11.40
|
10.70
|
11.40
|
11.08
|
9.80
|
7,400
|
|
|
8/11/2015
|
+1.20 / +10.62%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
10.75
|
100
|
|
|
8/10/2015
|
-0.10 / -0.88%
|
11.00
|
13.00
|
11.00
|
11.30
|
11.27
|
9.72
|
1,550,900
|
|
|
8/7/2015
|
-1.60 / -12.80%
|
14.30
|
14.30
|
10.90
|
10.90
|
11.38
|
9.37
|
10,500
|
|
|
8/6/2015
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
10.75
|
2,000
|
|
|
8/5/2015
|
+0.60 / +5.04%
|
12.00
|
12.50
|
12.00
|
12.50
|
12.29
|
10.75
|
3,100
|
|
|
8/4/2015
|
+0.60 / +5.31%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.23
|
100
|
|
|
8/3/2015
|
+0.30 / +2.73%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
9.72
|
100
|
|
|
7/31/2015
|
+0.40 / +3.64%
|
11.50
|
11.50
|
9.60
|
11.40
|
10.96
|
9.80
|
4,100
|
|
|
7/30/2015
|
-0.40 / -3.51%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.46
|
30,000
|
|
|
7/29/2015
|
-0.10 / -0.87%
|
11.00
|
12.00
|
11.00
|
11.40
|
11.00
|
9.80
|
908,600
|
|
|
7/28/2015
|
-0.10 / -0.86%
|
11.70
|
11.70
|
11.50
|
11.50
|
11.55
|
9.89
|
400
|
|
|
7/27/2015
|
+0.60 / +5.45%
|
10.50
|
11.60
|
10.50
|
11.60
|
11.29
|
9.98
|
1,400
|
|
|
7/24/2015
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.46
|
6,600
|
|
|
7/23/2015
|
0.00 / 0.00%
|
10.20
|
12.00
|
10.20
|
11.00
|
10.99
|
9.46
|
897,300
|
|
|
7/22/2015
|
0.00 / 0.00%
|
11.00
|
11.70
|
10.70
|
11.00
|
11.00
|
9.46
|
1,265,700
|
|
|
7/21/2015
|
-0.70 / -5.98%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.46
|
1,600
|
|
|
7/20/2015
|
-0.30 / -2.50%
|
11.60
|
12.00
|
10.80
|
11.70
|
11.99
|
10.06
|
1,177,900
|
|
|
7/17/2015
|
-0.50 / -4.35%
|
11.30
|
12.00
|
11.00
|
11.00
|
11.98
|
9.46
|
590,500
|
|
|
7/16/2015
|
-0.20 / -1.71%
|
11.50
|
12.00
|
11.50
|
11.50
|
11.50
|
9.89
|
300,500
|
|
|
7/15/2015
|
0.00 / 0.00%
|
11.30
|
11.70
|
11.00
|
11.70
|
11.45
|
10.06
|
3,600
|
|
|
7/14/2015
|
-0.90 / -7.14%
|
12.00
|
12.00
|
11.50
|
11.70
|
11.68
|
10.06
|
13,500
|
|
|
7/13/2015
|
+0.90 / +7.69%
|
12.70
|
12.70
|
12.60
|
12.60
|
12.61
|
10.83
|
1,100
|
|
|
7/10/2015
|
+1.00 / +9.09%
|
11.60
|
12.00
|
11.40
|
12.00
|
11.74
|
10.32
|
8,000
|
|
|
7/9/2015
|
-0.90 / -7.56%
|
11.60
|
11.90
|
11.00
|
11.00
|
11.39
|
9.46
|
37,400
|
|
|
7/8/2015
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.50
|
11.90
|
11.90
|
10.23
|
51,600
|
|
|
7/7/2015
|
+0.60 / +5.31%
|
11.70
|
12.30
|
11.50
|
11.90
|
12.26
|
10.23
|
784,300
|
|
|