|
Closing price on 10/28/2010
|
|
| Open |
24.50 |
| High |
24.50 |
| Low |
23.90 |
| Volume |
3,500 |
| Split-adjusted Price |
2.51 |
|
|
DBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2010
|
-0.70 / -2.85%
|
24.50
|
24.50
|
23.90
|
23.90
|
24.10
|
2.51
|
3,500
|
|
|
10/27/2010
|
+0.40 / +1.65%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
2.58
|
0
|
|
|
10/26/2010
|
+0.20 / +0.83%
|
24.80
|
24.80
|
24.20
|
24.20
|
24.58
|
2.54
|
1,200
|
|
|
10/25/2010
|
+0.80 / +3.45%
|
23.60
|
24.00
|
23.60
|
24.00
|
23.79
|
2.52
|
3,600
|
|
|
10/22/2010
|
-1.20 / -4.92%
|
24.30
|
24.30
|
23.20
|
23.20
|
23.45
|
2.44
|
2,200
|
|
|
10/21/2010
|
+0.10 / +0.41%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
2.56
|
0
|
|
|
10/20/2010
|
-2.10 / -7.95%
|
24.40
|
24.50
|
24.30
|
24.30
|
24.38
|
2.55
|
6,700
|
|
|
10/19/2010
|
+1.70 / +6.88%
|
24.70
|
26.40
|
24.60
|
26.40
|
24.63
|
2.77
|
8,800
|
|
|
10/18/2010
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.60
|
24.70
|
24.69
|
2.59
|
4,400
|
|
|
10/15/2010
|
0.00 / 0.00%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
2.59
|
4,600
|
|
|
10/14/2010
|
+0.10 / +0.41%
|
24.80
|
24.80
|
24.70
|
24.70
|
24.73
|
2.59
|
4,600
|
|
|
10/13/2010
|
-0.10 / -0.40%
|
25.00
|
25.00
|
24.60
|
24.60
|
24.68
|
2.58
|
3,300
|
|
|
10/12/2010
|
-0.10 / -0.40%
|
24.90
|
24.90
|
24.70
|
24.70
|
24.79
|
2.59
|
2,800
|
|
|
10/11/2010
|
+0.10 / +0.40%
|
25.00
|
25.20
|
24.80
|
24.80
|
24.95
|
2.61
|
3,300
|
|
|
10/8/2010
|
-0.30 / -1.20%
|
25.00
|
25.00
|
24.60
|
24.70
|
24.71
|
2.59
|
3,600
|
|
|
10/7/2010
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
2.63
|
1,100
|
|
|
10/6/2010
|
0.00 / 0.00%
|
25.10
|
25.10
|
25.00
|
25.00
|
25.05
|
2.63
|
4,200
|
|
|
10/5/2010
|
+1.90 / +8.23%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
2.63
|
1,100
|
|
|
10/4/2010
|
-1.60 / -6.48%
|
24.60
|
24.60
|
23.10
|
23.10
|
23.44
|
2.43
|
20,000
|
|
|
10/1/2010
|
-0.30 / -1.20%
|
25.00
|
25.00
|
24.70
|
24.70
|
24.80
|
2.59
|
2,300
|
|
|
9/30/2010
|
-0.40 / -1.57%
|
25.50
|
25.50
|
24.80
|
25.00
|
25.09
|
2.63
|
6,100
|
|
|
9/29/2010
|
-0.30 / -1.17%
|
26.00
|
26.00
|
25.40
|
25.40
|
25.88
|
2.67
|
9,100
|
|
|
9/28/2010
|
0.00 / 0.00%
|
25.80
|
25.80
|
25.70
|
25.70
|
25.70
|
2.70
|
3,100
|
|
|
9/27/2010
|
0.00 / 0.00%
|
26.00
|
26.00
|
25.70
|
25.70
|
25.87
|
2.70
|
5,100
|
|
|
9/24/2010
|
-0.20 / -0.77%
|
26.00
|
26.00
|
25.70
|
25.70
|
25.86
|
2.70
|
2,800
|
|
|
9/23/2010
|
+0.20 / +0.78%
|
25.90
|
26.50
|
25.90
|
25.90
|
26.02
|
2.72
|
4,100
|
|
|
9/22/2010
|
-0.10 / -0.39%
|
25.90
|
25.90
|
25.70
|
25.70
|
25.88
|
2.70
|
1,300
|
|
|
9/21/2010
|
-0.70 / -2.64%
|
26.20
|
26.40
|
25.10
|
25.80
|
25.51
|
2.71
|
8,100
|
|
|
9/20/2010
|
+0.20 / +0.76%
|
26.80
|
26.80
|
26.50
|
26.50
|
26.77
|
2.78
|
3,500
|
|
|
9/17/2010
|
+0.30 / +1.15%
|
26.50
|
26.80
|
26.00
|
26.30
|
26.46
|
2.76
|
9,800
|
|
|