|
Closing price on 6/22/2012
|
|
| Open |
3.10 |
| High |
3.20 |
| Low |
3.10 |
| Volume |
6,030 |
| Split-adjusted Price |
3.20 |
|
|
DDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2012
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.20
|
3.20
|
6,030
|
|
|
6/21/2012
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.20
|
3.10
|
5,930
|
|
|
6/20/2012
|
-0.10 / -3.13%
|
3.30
|
3.30
|
3.10
|
3.10
|
3.10
|
3.10
|
2,200
|
|
|
6/19/2012
|
-0.10 / -3.03%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
4,710
|
|
|
6/18/2012
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.20
|
3.30
|
440
|
|
|
6/15/2012
|
0.00 / 0.00%
|
3.10
|
3.30
|
3.10
|
3.20
|
3.20
|
3.20
|
3,930
|
|
|
6/14/2012
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.20
|
3.20
|
2,300
|
|
|
6/13/2012
|
+0.10 / +3.23%
|
3.00
|
3.20
|
3.00
|
3.20
|
3.20
|
3.20
|
2,640
|
|
|
6/12/2012
|
-0.10 / -3.13%
|
3.10
|
3.30
|
3.10
|
3.10
|
3.20
|
3.10
|
6,390
|
|
|
6/11/2012
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.20
|
3.20
|
3.30
|
3.20
|
10,680
|
|
|
6/8/2012
|
+0.10 / +3.13%
|
3.30
|
3.30
|
3.10
|
3.30
|
3.30
|
3.30
|
11,570
|
|
|
6/7/2012
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.15
|
3.20
|
5,140
|
|
|
6/6/2012
|
+0.10 / +3.33%
|
3.10
|
3.10
|
2.90
|
3.10
|
3.05
|
3.10
|
3,480
|
|
|
6/5/2012
|
-0.10 / -3.23%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
17,450
|
|
|
6/4/2012
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.00
|
3.10
|
4,280
|
|
|
6/1/2012
|
-0.10 / -3.23%
|
3.00
|
3.20
|
3.00
|
3.00
|
3.00
|
3.00
|
31,250
|
|
|
5/31/2012
|
-0.10 / -3.13%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2,970
|
|
|
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
|
|
|