|
Closing price on 1/29/2010
|
|
| Open |
28.10 |
| High |
28.10 |
| Low |
28.10 |
| Volume |
0 |
| Split-adjusted Price |
2.85 |
|
|
DBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2010
|
+0.40 / +1.44%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
2.85
|
0
|
|
|
1/28/2010
|
-0.20 / -0.72%
|
28.50
|
28.50
|
27.70
|
27.70
|
28.10
|
2.81
|
200
|
|
|
1/27/2010
|
0.00 / 0.00%
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
2.83
|
0
|
|
|
1/26/2010
|
+2.40 / +9.41%
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
2.83
|
0
|
|
|
1/25/2010
|
-0.50 / -1.92%
|
27.80
|
27.90
|
25.50
|
25.50
|
27.85
|
2.59
|
169,900
|
|
|
1/22/2010
|
-0.30 / -1.14%
|
26.50
|
26.50
|
26.00
|
26.00
|
26.38
|
2.64
|
2,000
|
|
|
1/21/2010
|
-0.20 / -0.75%
|
26.80
|
26.80
|
26.10
|
26.30
|
26.45
|
2.67
|
4,700
|
|
|
1/20/2010
|
+0.80 / +3.11%
|
26.60
|
26.80
|
26.00
|
26.50
|
26.68
|
2.69
|
8,300
|
|
|
1/19/2010
|
+1.70 / +7.08%
|
23.00
|
25.70
|
23.00
|
25.70
|
25.05
|
2.61
|
103,500
|
|
|
1/18/2010
|
-1.00 / -4.00%
|
24.20
|
24.30
|
23.70
|
24.00
|
24.08
|
2.43
|
4,600
|
|
|
1/15/2010
|
-1.00 / -3.85%
|
26.90
|
26.90
|
25.00
|
25.00
|
25.43
|
2.54
|
4,000
|
|
|
1/14/2010
|
+0.50 / +1.96%
|
25.20
|
26.50
|
25.20
|
26.00
|
25.94
|
2.64
|
7,700
|
|
|
1/13/2010
|
-1.10 / -4.14%
|
26.50
|
26.50
|
25.50
|
25.50
|
25.97
|
2.59
|
6,400
|
|
|
1/12/2010
|
+0.40 / +1.53%
|
28.30
|
28.30
|
26.50
|
26.60
|
26.57
|
2.70
|
7,200
|
|
|
1/11/2010
|
-0.70 / -2.60%
|
25.90
|
26.60
|
25.90
|
26.20
|
26.48
|
2.66
|
2,300
|
|
|
1/8/2010
|
-0.70 / -2.54%
|
28.00
|
28.00
|
26.90
|
26.90
|
26.96
|
2.73
|
41,800
|
|
|
1/7/2010
|
-0.80 / -2.82%
|
28.60
|
29.00
|
27.60
|
27.60
|
28.92
|
2.80
|
101,900
|
|
|
1/6/2010
|
-1.40 / -4.70%
|
29.90
|
29.90
|
28.40
|
28.40
|
28.57
|
2.88
|
8,100
|
|
|
1/5/2010
|
-2.20 / -6.88%
|
31.40
|
31.40
|
29.80
|
29.80
|
30.47
|
3.02
|
21,500
|
|
|
1/4/2010
|
+0.50 / +1.59%
|
31.90
|
32.00
|
31.90
|
32.00
|
31.95
|
3.25
|
2,100
|
|
|
12/31/2009
|
+0.20 / +0.64%
|
32.70
|
32.90
|
31.00
|
31.50
|
31.91
|
3.09
|
126,100
|
|
|
12/30/2009
|
-1.40 / -4.28%
|
32.00
|
32.70
|
30.50
|
31.30
|
31.08
|
3.08
|
13,000
|
|
|
12/29/2009
|
+2.00 / +6.51%
|
32.70
|
32.70
|
32.70
|
32.70
|
32.70
|
3.21
|
1,000
|
|
|
12/28/2009
|
+1.20 / +4.07%
|
31.00
|
31.40
|
30.50
|
30.70
|
31.07
|
3.02
|
14,400
|
|
|
12/25/2009
|
+0.40 / +1.37%
|
29.70
|
29.70
|
29.10
|
29.50
|
29.40
|
2.90
|
134,500
|
|
|
12/24/2009
|
+0.40 / +1.39%
|
29.70
|
29.80
|
29.00
|
29.10
|
29.02
|
2.86
|
39,700
|
|
|
12/23/2009
|
-0.60 / -2.05%
|
29.30
|
30.80
|
28.70
|
28.70
|
29.72
|
2.82
|
4,300
|
|
|
12/22/2009
|
+0.60 / +2.09%
|
29.40
|
29.40
|
29.20
|
29.30
|
29.33
|
2.88
|
4,000
|
|
|
12/21/2009
|
+0.80 / +2.87%
|
28.00
|
28.70
|
27.50
|
28.70
|
28.46
|
2.82
|
8,200
|
|
|
12/18/2009
|
+0.90 / +3.33%
|
27.50
|
27.90
|
26.50
|
27.90
|
27.46
|
2.74
|
1,500
|
|
|