|
Closing price on 6/6/2012
|
|
| Open |
12.20 |
| High |
12.20 |
| Low |
12.20 |
| Volume |
200 |
| Split-adjusted Price |
1.54 |
|
|
DDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2012
|
-0.10 / -0.81%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
1.54
|
200
|
|
|
6/5/2012
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.20
|
12.30
|
12.20
|
1.55
|
300
|
|
|
6/4/2012
|
+0.90 / +7.89%
|
12.50
|
12.50
|
12.30
|
12.30
|
12.50
|
1.55
|
1,100
|
|
|
6/1/2012
|
-1.10 / -8.80%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
1.44
|
200
|
|
|
5/31/2012
|
+0.50 / +4.17%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
1.58
|
100
|
|
|
5/30/2012
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
1.51
|
200
|
|
|
5/29/2012
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
1.51
|
0
|
|
|
5/28/2012
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
1.51
|
0
|
|
|
5/25/2012
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
1.51
|
600
|
|
|
5/24/2012
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.00
|
12.00
|
12.90
|
1.51
|
7,600
|
|
|
5/23/2012
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
1.51
|
300
|
|
|
5/22/2012
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.00
|
12.00
|
12.90
|
1.51
|
2,900
|
|
|
5/21/2012
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.80
|
12.00
|
11.90
|
1.51
|
600
|
|
|
5/18/2012
|
-0.10 / -0.83%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
1.51
|
10,000
|
|
|
5/17/2012
|
-0.60 / -4.72%
|
12.20
|
12.20
|
12.10
|
12.10
|
12.10
|
1.53
|
19,500
|
|
|
5/16/2012
|
-0.30 / -2.31%
|
13.00
|
13.00
|
12.70
|
12.70
|
12.70
|
1.60
|
8,900
|
|
|
5/15/2012
|
-1.00 / -7.14%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
1.64
|
10,000
|
|
|
5/14/2012
|
-2.60 / -15.66%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
1.77
|
200
|
|
|
5/11/2012
|
0.00 / 0.00%
|
16.50
|
16.80
|
16.50
|
16.80
|
16.80
|
1.86
|
1,000
|
|
|
5/10/2012
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
1.86
|
0
|
|
|
5/9/2012
|
+0.40 / +2.44%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
1.86
|
700
|
|
|
5/8/2012
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
1.82
|
0
|
|
|
5/7/2012
|
+1.10 / +7.19%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
1.82
|
100
|
|
|
5/4/2012
|
+1.40 / +9.33%
|
15.30
|
16.40
|
14.90
|
16.40
|
15.00
|
1.82
|
4,100
|
|
|
5/3/2012
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
1.66
|
0
|
|
|
5/2/2012
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
1.66
|
0
|
|
|
4/27/2012
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
1.66
|
0
|
|
|
4/26/2012
|
-1.40 / -8.54%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
1.66
|
1,800
|
|
|
4/25/2012
|
+0.10 / +0.61%
|
16.20
|
16.40
|
16.20
|
16.40
|
16.30
|
1.82
|
1,000
|
|
|
4/24/2012
|
+0.70 / +4.49%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
1.81
|
100
|
|
|