|
Closing price on 11/18/2014
|
|
| Open |
16.70 |
| High |
17.90 |
| Low |
16.60 |
| Volume |
8,100 |
| Split-adjusted Price |
6.28 |
|
|
DBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2014
|
+1.30 / +7.83%
|
16.70
|
17.90
|
16.60
|
17.90
|
16.62
|
6.28
|
8,100
|
|
|
11/17/2014
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
5.82
|
0
|
|
|
11/14/2014
|
-0.20 / -1.19%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
5.82
|
260
|
|
|
11/13/2014
|
-0.10 / -0.59%
|
16.90
|
17.00
|
16.80
|
16.80
|
16.95
|
5.89
|
2,800
|
|
|
11/12/2014
|
-0.50 / -2.87%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
5.93
|
200
|
|
|
11/11/2014
|
+0.20 / +1.16%
|
17.40
|
17.40
|
17.00
|
17.40
|
17.21
|
6.10
|
2,120
|
|
|
11/10/2014
|
+0.30 / +1.78%
|
16.50
|
17.20
|
16.50
|
17.20
|
16.50
|
6.03
|
200
|
|
|
11/7/2014
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.50
|
16.90
|
16.84
|
5.93
|
3,600
|
|
|
11/6/2014
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.00
|
17.00
|
17.07
|
5.96
|
320
|
|
|
11/5/2014
|
+0.50 / +3.03%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.96
|
100
|
|
|
11/4/2014
|
-0.90 / -5.17%
|
17.50
|
17.50
|
16.50
|
16.50
|
17.50
|
5.79
|
1,200
|
|
|
11/3/2014
|
+1.00 / +6.10%
|
16.40
|
17.40
|
16.40
|
17.40
|
16.55
|
6.10
|
1,000
|
|
|
10/31/2014
|
+0.10 / +0.61%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
5.75
|
300
|
|
|
10/30/2014
|
-1.30 / -7.39%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
5.72
|
200
|
|
|
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
|
|
|