|
Closing price on 9/21/2015
|
|
| Open |
10.10 |
| High |
11.20 |
| Low |
10.10 |
| Volume |
5,085,100 |
| Split-adjusted Price |
9.63 |
|
|
DDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2015
|
+0.30 / +2.75%
|
10.10
|
11.20
|
10.10
|
11.20
|
11.11
|
9.63
|
5,085,100
|
|
|
9/18/2015
|
0.00 / 0.00%
|
10.00
|
11.50
|
10.00
|
11.50
|
10.86
|
9.89
|
11,100
|
|
|
9/17/2015
|
+1.40 / +13.86%
|
10.80
|
11.50
|
8.70
|
11.50
|
11.13
|
9.89
|
8,400
|
|
|
9/16/2015
|
-0.90 / -8.18%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.69
|
7,400
|
|
|
9/15/2015
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.00
|
11.00
|
11.35
|
9.46
|
2,000
|
|
|
9/14/2015
|
-1.10 / -9.09%
|
12.20
|
12.50
|
10.70
|
11.00
|
11.35
|
9.46
|
10,500
|
|
|
9/11/2015
|
0.00 / 0.00%
|
13.40
|
13.40
|
11.00
|
11.60
|
12.06
|
9.98
|
6,800
|
|
|
9/10/2015
|
-0.10 / -0.85%
|
11.80
|
11.80
|
10.50
|
11.60
|
11.68
|
9.98
|
2,300
|
|
|
9/9/2015
|
-0.20 / -1.68%
|
12.50
|
12.50
|
10.10
|
11.70
|
10.83
|
10.06
|
19,100
|
|
|
9/8/2015
|
-0.20 / -1.65%
|
11.00
|
11.90
|
10.30
|
11.90
|
11.27
|
10.23
|
10,500
|
|
|
9/7/2015
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
10.41
|
0
|
|
|
9/4/2015
|
+0.40 / +3.42%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
10.41
|
0
|
|
|
9/3/2015
|
0.00 / 0.00%
|
12.50
|
12.50
|
11.70
|
11.70
|
12.10
|
10.06
|
1,000
|
|
|
9/1/2015
|
+0.30 / +2.48%
|
12.50
|
12.50
|
11.00
|
12.40
|
11.70
|
10.66
|
264,200
|
|
|
8/31/2015
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
10.41
|
0
|
|
|
8/28/2015
|
+1.30 / +12.04%
|
12.10
|
12.30
|
12.10
|
12.10
|
12.10
|
10.41
|
100,100
|
|
|
8/27/2015
|
-0.20 / -1.82%
|
10.80
|
10.80
|
10.50
|
10.80
|
10.68
|
9.29
|
1,000
|
|
|
8/26/2015
|
-0.40 / -3.51%
|
9.70
|
11.00
|
9.70
|
11.00
|
10.80
|
9.46
|
7,000
|
|
|
8/25/2015
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
9.80
|
0
|
|
|
8/24/2015
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
9.80
|
0
|
|
|
8/21/2015
|
+0.10 / +0.88%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
9.80
|
100
|
|
|
8/20/2015
|
-1.20 / -9.60%
|
10.90
|
11.30
|
10.70
|
11.30
|
10.79
|
9.72
|
7,300
|
|
|
8/19/2015
|
+1.00 / +8.70%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
10.75
|
110
|
|
|
8/18/2015
|
+1.40 / +13.86%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.89
|
4,100
|
|
|
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
|
|
|