|
Closing price on 5/30/2012
|
|
| Open |
3.20 |
| High |
3.40 |
| Low |
3.20 |
| Volume |
21,890 |
| Split-adjusted Price |
3.20 |
|
|
DDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2012
|
-0.10 / -3.03%
|
3.20
|
3.40
|
3.20
|
3.20
|
3.25
|
3.20
|
21,890
|
|
|
5/29/2012
|
-0.10 / -2.94%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2,690
|
|
|
5/28/2012
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.45
|
3.40
|
650
|
|
|
5/25/2012
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
22,980
|
|
|
5/24/2012
|
-0.10 / -2.70%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
7,720
|
|
|
5/23/2012
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
370
|
|
|
5/22/2012
|
-0.20 / -5.00%
|
4.10
|
4.10
|
3.80
|
3.80
|
3.95
|
3.80
|
37,050
|
|
|
5/21/2012
|
0.00 / 0.00%
|
4.20
|
4.20
|
3.80
|
4.00
|
3.80
|
4.00
|
40,820
|
|
|
5/18/2012
|
+0.10 / +2.56%
|
4.00
|
4.00
|
3.90
|
4.00
|
4.00
|
4.00
|
76,540
|
|
|
5/17/2012
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
16,840
|
|
|
5/16/2012
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.60
|
3.80
|
3.75
|
3.80
|
63,780
|
|
|
5/15/2012
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.50
|
3.70
|
3.65
|
3.70
|
77,080
|
|
|
5/14/2012
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.40
|
3.60
|
3.55
|
3.60
|
141,740
|
|
|
5/11/2012
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
5,110
|
|
|
5/10/2012
|
+0.10 / +3.03%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
2,030
|
|
|
5/9/2012
|
+0.10 / +3.13%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
19,550
|
|
|
5/8/2012
|
+0.10 / +3.23%
|
3.00
|
3.20
|
3.00
|
3.20
|
3.10
|
3.20
|
48,100
|
|
|
5/7/2012
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.05
|
3.10
|
20,700
|
|
|
5/4/2012
|
0.00 / 0.00%
|
3.00
|
3.20
|
3.00
|
3.10
|
3.10
|
3.10
|
20,090
|
|
|
5/3/2012
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.10
|
3.10
|
15,500
|
|
|
5/2/2012
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.10
|
3.10
|
13,330
|
|
|
4/27/2012
|
+0.10 / +3.33%
|
3.10
|
3.10
|
2.90
|
3.10
|
3.10
|
3.10
|
13,340
|
|
|
4/26/2012
|
+0.10 / +3.45%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.98
|
3.00
|
10,750
|
|
|
4/25/2012
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
3,730
|
|
|
4/24/2012
|
+0.10 / +3.70%
|
2.60
|
2.80
|
2.60
|
2.80
|
2.70
|
2.80
|
5,630
|
|
|
4/23/2012
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.80
|
2.70
|
8,400
|
|
|
4/20/2012
|
-0.10 / -3.45%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
4,510
|
|
|
4/19/2012
|
-0.10 / -3.33%
|
2.90
|
3.00
|
2.90
|
2.90
|
2.93
|
2.90
|
1,970
|
|
|
4/18/2012
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.90
|
3.00
|
1,560
|
|
|
4/17/2012
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
3.00
|
3.00
|
9,770
|
|
|