|
Closing price on 11/24/2009
|
|
| Open |
29.90 |
| High |
29.90 |
| Low |
28.00 |
| Volume |
1,500 |
| Split-adjusted Price |
2.75 |
|
|
DBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/24/2009
|
+0.50 / +1.82%
|
29.90
|
29.90
|
28.00
|
28.00
|
28.26
|
2.75
|
1,500
|
|
|
11/23/2009
|
-0.50 / -1.79%
|
28.00
|
28.00
|
27.50
|
27.50
|
27.95
|
2.70
|
2,100
|
|
|
11/20/2009
|
-1.50 / -5.08%
|
29.30
|
29.30
|
28.00
|
28.00
|
28.50
|
2.75
|
4,900
|
|
|
11/19/2009
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.00
|
29.50
|
29.33
|
2.90
|
2,100
|
|
|
11/18/2009
|
+0.50 / +1.72%
|
29.40
|
29.50
|
29.40
|
29.50
|
29.43
|
2.90
|
1,500
|
|
|
11/17/2009
|
0.00 / 0.00%
|
29.50
|
30.50
|
29.00
|
29.00
|
29.21
|
2.85
|
3,800
|
|
|
11/16/2009
|
-2.00 / -6.45%
|
32.00
|
32.00
|
29.00
|
29.00
|
29.99
|
2.85
|
2,000
|
|
|
11/13/2009
|
-0.70 / -2.21%
|
30.00
|
31.00
|
30.00
|
31.00
|
30.08
|
3.05
|
17,200
|
|
|
11/12/2009
|
+1.70 / +5.67%
|
29.30
|
31.70
|
28.50
|
31.70
|
30.62
|
3.11
|
2,500
|
|
|
11/11/2009
|
-0.90 / -2.91%
|
32.00
|
32.00
|
29.60
|
30.00
|
30.51
|
2.95
|
18,800
|
|
|
11/10/2009
|
+0.90 / +3.00%
|
31.70
|
31.70
|
28.10
|
30.90
|
30.85
|
3.04
|
7,700
|
|
|
11/9/2009
|
-1.20 / -3.85%
|
30.80
|
30.80
|
29.50
|
30.00
|
29.81
|
2.95
|
5,300
|
|
|
11/6/2009
|
-1.70 / -5.17%
|
34.60
|
34.60
|
31.20
|
31.20
|
31.73
|
3.07
|
11,000
|
|
|
11/5/2009
|
-1.20 / -3.52%
|
34.30
|
34.40
|
32.00
|
32.90
|
32.43
|
3.23
|
53,800
|
|
|
11/4/2009
|
-2.50 / -6.83%
|
34.10
|
36.50
|
34.10
|
34.10
|
34.44
|
3.35
|
80,800
|
|
|
11/3/2009
|
-2.10 / -5.43%
|
36.60
|
36.60
|
36.60
|
36.60
|
36.60
|
3.60
|
1,000
|
|
|
11/2/2009
|
-3.30 / -7.86%
|
39.80
|
39.80
|
38.70
|
38.70
|
39.31
|
3.80
|
2,200
|
|
|
10/30/2009
|
+42.00 / +0.00%
|
43.00
|
45.00
|
40.00
|
42.00
|
41.63
|
4.13
|
173,500
|
|
|