|
Closing price on 8/16/2012
|
|
| Open |
19.60 |
| High |
19.60 |
| Low |
19.50 |
| Volume |
5,200 |
| Split-adjusted Price |
5.83 |
|
|
DBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2012
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.50
|
19.50
|
19.50
|
5.83
|
5,200
|
|
|
8/15/2012
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.50
|
19.50
|
19.50
|
5.83
|
11,100
|
|
|
8/14/2012
|
0.00 / 0.00%
|
21.30
|
21.30
|
19.50
|
19.50
|
19.50
|
5.83
|
5,100
|
|
|
8/13/2012
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
5.83
|
1,000
|
|
|
8/10/2012
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
5.83
|
0
|
|
|
8/9/2012
|
+0.50 / +2.63%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
5.83
|
5,000
|
|
|
8/8/2012
|
+0.30 / +1.60%
|
20.50
|
20.50
|
19.00
|
19.00
|
19.10
|
5.68
|
2,100
|
|
|
8/7/2012
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
5.59
|
0
|
|
|
8/6/2012
|
-1.80 / -8.78%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
5.59
|
100
|
|
|
8/3/2012
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
6.13
|
0
|
|
|
8/2/2012
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
6.13
|
0
|
|
|
8/1/2012
|
+1.50 / +7.89%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
6.13
|
100
|
|
|
7/31/2012
|
-1.10 / -5.47%
|
19.00
|
20.10
|
19.00
|
19.00
|
19.70
|
5.68
|
8,000
|
|
|
7/30/2012
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
6.01
|
0
|
|
|
7/27/2012
|
0.00 / 0.00%
|
20.00
|
21.50
|
20.00
|
20.00
|
20.00
|
5.98
|
4,500
|
|
|
7/26/2012
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
5.98
|
400
|
|
|
7/25/2012
|
-0.60 / -2.91%
|
21.00
|
21.00
|
20.00
|
20.00
|
20.10
|
5.98
|
4,000
|
|
|
7/24/2012
|
-0.30 / -1.44%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
6.16
|
500
|
|
|
7/23/2012
|
+0.30 / +1.46%
|
20.60
|
20.90
|
20.60
|
20.90
|
20.60
|
6.25
|
2,500
|
|
|
7/20/2012
|
-0.30 / -1.44%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
6.16
|
800
|
|
|
7/19/2012
|
-0.10 / -0.48%
|
18.90
|
20.90
|
18.90
|
20.90
|
20.60
|
6.25
|
600
|
|
|
7/18/2012
|
+0.40 / +1.94%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
6.28
|
100
|
|
|
7/17/2012
|
+1.80 / +9.57%
|
19.00
|
20.60
|
19.00
|
20.60
|
19.30
|
6.16
|
2,500
|
|
|
7/16/2012
|
+1.70 / +9.94%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
5.62
|
100
|
|
|
7/13/2012
|
+1.60 / +10.26%
|
17.10
|
17.20
|
17.10
|
17.20
|
17.15
|
5.14
|
300
|
|
|
7/12/2012
|
-0.90 / -5.45%
|
16.80
|
16.80
|
15.60
|
15.60
|
15.70
|
4.67
|
10,500
|
|
|
7/11/2012
|
+1.50 / +10.00%
|
14.00
|
16.50
|
14.00
|
16.50
|
15.30
|
4.94
|
1,800
|
|
|
7/10/2012
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
4.49
|
0
|
|
|
7/9/2012
|
-1.50 / -9.09%
|
14.90
|
15.00
|
14.90
|
15.00
|
15.00
|
4.49
|
1,000
|
|
|
7/6/2012
|
+0.10 / +0.61%
|
15.00
|
16.60
|
15.00
|
16.60
|
16.50
|
4.97
|
16,000
|
|
|