|
|
Closing price on 1/15/2015
|
|
| Open |
20.40 |
| High |
20.90 |
| Low |
20.40 |
| Volume |
28,200 |
| Split-adjusted Price |
7.33 |
|
|
DBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/15/2015
|
+0.50 / +2.45%
|
20.40
|
20.90
|
20.40
|
20.90
|
20.44
|
7.33
|
28,200
|
|
|
1/14/2015
|
-0.10 / -0.49%
|
20.30
|
20.40
|
20.30
|
20.40
|
20.30
|
7.15
|
600
|
|
|
1/13/2015
|
+0.20 / +0.99%
|
20.50
|
20.60
|
20.50
|
20.50
|
20.54
|
7.19
|
6,800
|
|
|
1/12/2015
|
-1.00 / -4.69%
|
21.30
|
21.30
|
20.30
|
20.30
|
20.74
|
7.12
|
20,100
|
|
|
1/9/2015
|
0.00 / 0.00%
|
21.20
|
21.30
|
20.00
|
21.30
|
21.00
|
7.47
|
24,300
|
|
|
1/8/2015
|
-0.10 / -0.47%
|
21.30
|
21.30
|
20.50
|
21.30
|
20.87
|
7.47
|
35,200
|
|
|
1/7/2015
|
+0.30 / +1.42%
|
21.40
|
21.50
|
20.50
|
21.40
|
21.27
|
7.51
|
54,900
|
|
|
1/6/2015
|
-0.70 / -3.21%
|
21.70
|
21.80
|
21.00
|
21.10
|
21.67
|
7.40
|
17,800
|
|
|
1/5/2015
|
+0.30 / +1.40%
|
21.10
|
21.90
|
19.50
|
21.80
|
20.73
|
7.65
|
130,520
|
|
|
12/31/2014
|
+0.20 / +0.94%
|
21.40
|
21.50
|
21.30
|
21.50
|
21.39
|
7.54
|
38,000
|
|
|
12/30/2014
|
+0.20 / +0.95%
|
19.30
|
21.30
|
19.30
|
21.30
|
20.06
|
7.47
|
30,183
|
|
|
12/29/2014
|
-1.20 / -5.38%
|
20.20
|
22.20
|
20.20
|
21.10
|
20.72
|
7.40
|
305,633
|
|
|
12/26/2014
|
+1.40 / +6.70%
|
22.90
|
22.90
|
20.90
|
22.30
|
22.43
|
7.82
|
1,077,399
|
|
|
12/25/2014
|
+1.90 / +10.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
7.33
|
117,633
|
|
|
12/24/2014
|
+1.70 / +9.83%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
6.66
|
186,940
|
|
|
12/23/2014
|
+1.50 / +9.49%
|
17.00
|
17.30
|
17.00
|
17.30
|
17.21
|
6.07
|
2,386,700
|
|
|
12/22/2014
|
+0.30 / +1.94%
|
15.60
|
16.40
|
15.60
|
15.80
|
15.72
|
5.54
|
47,100
|
|
|
12/19/2014
|
-0.70 / -4.32%
|
17.00
|
17.20
|
15.50
|
15.50
|
16.83
|
5.44
|
46,100
|
|
|
12/18/2014
|
+0.40 / +2.53%
|
15.60
|
17.00
|
15.60
|
16.20
|
16.40
|
5.68
|
4,644
|
|
|
12/17/2014
|
-0.20 / -1.25%
|
17.50
|
17.50
|
15.80
|
15.80
|
16.50
|
5.54
|
29,000
|
|
|
12/16/2014
|
+0.20 / +1.27%
|
17.30
|
17.30
|
16.00
|
16.00
|
17.22
|
5.61
|
341,300
|
|
|
12/15/2014
|
-1.70 / -9.71%
|
17.70
|
17.70
|
15.80
|
15.80
|
16.75
|
5.54
|
11,126
|
|
|
12/12/2014
|
+1.00 / +6.06%
|
18.10
|
18.10
|
17.00
|
17.50
|
18.09
|
6.14
|
16,112
|
|
|
12/11/2014
|
-1.80 / -9.84%
|
18.10
|
19.20
|
16.50
|
16.50
|
18.42
|
5.79
|
7,800
|
|
|
12/10/2014
|
-1.60 / -8.04%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
6.42
|
342,787
|
|
|
12/9/2014
|
+0.60 / +3.11%
|
18.10
|
19.90
|
18.00
|
19.90
|
18.76
|
6.98
|
13,220
|
|
|
12/8/2014
|
-1.20 / -5.85%
|
21.40
|
21.40
|
19.20
|
19.30
|
19.29
|
6.77
|
2,900
|
|
|
12/5/2014
|
+1.40 / +7.33%
|
19.00
|
21.00
|
18.40
|
20.50
|
19.10
|
7.19
|
84,700
|
|
|
12/4/2014
|
-1.20 / -5.91%
|
19.00
|
19.20
|
19.00
|
19.10
|
19.10
|
6.70
|
286,410
|
|
|
12/3/2014
|
-1.70 / -7.73%
|
21.00
|
21.80
|
20.30
|
20.30
|
20.61
|
7.12
|
12,166
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:09:52 PM
|
|
|
|
|