|
Closing price on 3/20/2012
|
|
| Open |
3.10 |
| High |
3.20 |
| Low |
3.10 |
| Volume |
10,330 |
| Split-adjusted Price |
3.20 |
|
|
DDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2012
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.20
|
3.20
|
10,330
|
|
|
3/19/2012
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.10
|
3.20
|
3.20
|
3.20
|
6,180
|
|
|
3/16/2012
|
+0.10 / +3.23%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.20
|
3.20
|
7,920
|
|
|
3/15/2012
|
-0.10 / -3.13%
|
3.10
|
3.30
|
3.10
|
3.10
|
3.20
|
3.10
|
17,820
|
|
|
3/14/2012
|
-0.10 / -3.03%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.23
|
3.20
|
5,090
|
|
|
3/13/2012
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.35
|
3.30
|
640
|
|
|
3/12/2012
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
300
|
|
|
3/9/2012
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.40
|
3.40
|
23,140
|
|
|
3/8/2012
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.40
|
3.40
|
2,520
|
|
|
3/7/2012
|
-0.10 / -2.94%
|
3.30
|
3.50
|
3.30
|
3.30
|
3.40
|
3.30
|
71,300
|
|
|
3/6/2012
|
+0.10 / +3.03%
|
3.40
|
3.40
|
3.20
|
3.40
|
3.30
|
3.40
|
21,600
|
|
|
3/5/2012
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
202,100
|
|
|
3/2/2012
|
+0.10 / +3.23%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3,240
|
|
|
3/1/2012
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.05
|
3.10
|
15,010
|
|
|
2/29/2012
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
1,900
|
|
|
2/28/2012
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.10
|
3.10
|
3,390
|
|
|
2/27/2012
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2,180
|
|
|
2/24/2012
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.10
|
3.10
|
167,440
|
|
|
2/23/2012
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
6,250
|
|
|
2/22/2012
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.10
|
3.10
|
720
|
|
|
2/21/2012
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.10
|
3.10
|
34,620
|
|
|
2/20/2012
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.95
|
3.00
|
44,050
|
|
|
2/17/2012
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.90
|
2.90
|
29,050
|
|
|
2/16/2012
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.90
|
2.90
|
32,420
|
|
|
2/15/2012
|
+0.10 / +3.70%
|
2.60
|
2.80
|
2.60
|
2.80
|
2.70
|
2.80
|
130
|
|
|
2/14/2012
|
-0.10 / -3.57%
|
2.90
|
2.90
|
2.70
|
2.70
|
2.80
|
2.70
|
3,260
|
|
|
2/13/2012
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.83
|
2.80
|
10,810
|
|
|
2/10/2012
|
-0.10 / -3.45%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
500
|
|
|
2/9/2012
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.80
|
2.90
|
2,190
|
|
|
2/8/2012
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.75
|
2.80
|
30,200
|
|
|