|
Closing price on 10/29/2014
|
|
| Open |
16.10 |
| High |
17.60 |
| Low |
16.10 |
| Volume |
866 |
| Split-adjusted Price |
6.17 |
|
|
DBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2014
|
+1.50 / +9.32%
|
16.10
|
17.60
|
16.10
|
17.60
|
16.17
|
6.17
|
866
|
|
|
10/28/2014
|
-0.40 / -2.42%
|
16.50
|
16.50
|
15.50
|
16.10
|
16.40
|
5.65
|
1,300
|
|
|
10/27/2014
|
-0.90 / -5.17%
|
16.80
|
17.50
|
16.50
|
16.50
|
16.88
|
5.79
|
3,500
|
|
|
10/24/2014
|
0.00 / 0.00%
|
17.50
|
17.50
|
16.80
|
17.40
|
16.88
|
6.10
|
2,600
|
|
|
10/23/2014
|
+0.10 / +0.58%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
6.10
|
200
|
|
|
10/22/2014
|
+0.50 / +2.98%
|
17.30
|
17.40
|
17.30
|
17.30
|
17.31
|
6.07
|
1,033
|
|
|
10/21/2014
|
-0.60 / -3.45%
|
17.40
|
17.40
|
16.50
|
16.80
|
16.95
|
5.89
|
3,109
|
|
|
10/20/2014
|
+0.30 / +1.75%
|
16.30
|
17.40
|
16.30
|
17.40
|
16.59
|
6.10
|
739
|
|
|
10/17/2014
|
-0.40 / -2.29%
|
17.00
|
17.40
|
15.80
|
17.10
|
17.17
|
6.00
|
1,800
|
|
|
10/16/2014
|
-0.10 / -0.57%
|
17.60
|
18.00
|
17.00
|
17.50
|
17.31
|
6.14
|
4,666
|
|
|
10/15/2014
|
-0.40 / -2.22%
|
17.80
|
17.80
|
17.60
|
17.60
|
17.69
|
6.17
|
4,200
|
|
|
10/14/2014
|
+0.10 / +0.56%
|
17.50
|
18.00
|
17.50
|
18.00
|
17.98
|
6.31
|
2,633
|
|
|
10/13/2014
|
+0.10 / +0.56%
|
17.80
|
17.90
|
17.50
|
17.90
|
17.67
|
6.28
|
5,317
|
|
|
10/10/2014
|
-1.10 / -5.82%
|
18.00
|
18.00
|
17.80
|
17.80
|
17.88
|
6.24
|
4,990
|
|
|
10/9/2014
|
-0.40 / -2.07%
|
17.60
|
18.90
|
17.60
|
18.90
|
18.20
|
6.63
|
10,899
|
|
|
10/8/2014
|
+0.30 / +1.58%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
6.77
|
300
|
|
|
10/7/2014
|
-0.40 / -2.06%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
6.66
|
1,800
|
|
|
10/6/2014
|
-0.10 / -0.51%
|
17.70
|
19.40
|
17.70
|
19.40
|
18.19
|
6.80
|
3,000
|
|
|
10/3/2014
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
6.84
|
5,900
|
|
|
10/2/2014
|
0.00 / 0.00%
|
18.30
|
19.50
|
18.30
|
19.50
|
18.90
|
6.84
|
200
|
|
|
10/1/2014
|
+1.20 / +6.56%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
6.84
|
100
|
|
|
9/30/2014
|
-0.10 / -0.54%
|
18.30
|
18.30
|
18.10
|
18.30
|
18.27
|
6.42
|
7,000
|
|
|
9/29/2014
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
6.45
|
438
|
|
|
9/26/2014
|
+0.30 / +1.66%
|
18.80
|
18.80
|
18.40
|
18.40
|
18.80
|
6.45
|
600
|
|
|
9/25/2014
|
-1.90 / -9.50%
|
18.50
|
18.50
|
18.10
|
18.10
|
18.50
|
6.35
|
2,100
|
|
|
9/24/2014
|
+1.50 / +8.11%
|
18.30
|
20.00
|
18.30
|
20.00
|
18.30
|
7.01
|
200
|
|
|
9/23/2014
|
-0.30 / -1.60%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
6.49
|
1,700
|
|
|
9/22/2014
|
+0.10 / +0.53%
|
18.70
|
18.80
|
18.70
|
18.80
|
18.73
|
6.59
|
2,000
|
|
|
9/19/2014
|
-0.60 / -3.11%
|
18.60
|
19.00
|
18.60
|
18.70
|
18.85
|
6.56
|
5,800
|
|
|
9/18/2014
|
+0.20 / +1.05%
|
19.60
|
19.60
|
19.30
|
19.30
|
19.60
|
6.77
|
700
|
|
|