|
Closing price on 11/28/2016
|
|
| Open |
20.00 |
| High |
20.80 |
| Low |
20.00 |
| Volume |
1,911 |
| Split-adjusted Price |
8.50 |
|
|
DBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2016
|
0.00 / 0.00%
|
20.00
|
20.80
|
20.00
|
20.80
|
20.80
|
8.50
|
1,911
|
|
|
11/25/2016
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
8.50
|
90
|
|
|
11/24/2016
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.50
|
20.80
|
20.79
|
8.50
|
8,100
|
|
|
11/23/2016
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.00
|
20.80
|
20.18
|
8.50
|
6,600
|
|
|
11/22/2016
|
-0.10 / -0.48%
|
20.10
|
20.90
|
20.00
|
20.80
|
20.53
|
8.50
|
8,300
|
|
|
11/21/2016
|
0.00 / 0.00%
|
20.10
|
20.90
|
20.00
|
20.90
|
20.02
|
8.54
|
9,300
|
|
|
11/18/2016
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
8.54
|
0
|
|
|
11/17/2016
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.00
|
20.90
|
20.90
|
8.54
|
1,900
|
|
|
11/16/2016
|
-0.30 / -1.42%
|
20.10
|
20.90
|
20.10
|
20.90
|
20.12
|
8.54
|
2,350
|
|
|
11/15/2016
|
0.00 / 0.00%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
8.67
|
0
|
|
|
11/14/2016
|
-0.10 / -0.47%
|
20.50
|
21.20
|
20.50
|
21.20
|
20.85
|
8.67
|
500
|
|
|
11/11/2016
|
0.00 / 0.00%
|
21.50
|
21.50
|
20.90
|
21.30
|
21.45
|
8.71
|
11,700
|
|
|
11/10/2016
|
+0.50 / +2.40%
|
21.20
|
22.50
|
21.20
|
21.30
|
21.50
|
8.71
|
600
|
|
|
11/9/2016
|
+0.10 / +0.48%
|
20.00
|
20.80
|
19.00
|
20.80
|
20.31
|
8.50
|
7,100
|
|
|
11/8/2016
|
-0.10 / -0.48%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
8.46
|
200
|
|
|
11/7/2016
|
+0.20 / +0.97%
|
20.50
|
21.00
|
20.50
|
20.80
|
20.72
|
8.50
|
4,200
|
|
|
11/4/2016
|
-0.10 / -0.48%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
8.42
|
600
|
|
|
11/3/2016
|
+0.10 / +0.49%
|
20.50
|
20.70
|
20.30
|
20.70
|
20.47
|
8.46
|
13,600
|
|
|
11/2/2016
|
-0.40 / -1.90%
|
21.00
|
21.20
|
20.60
|
20.60
|
21.01
|
8.42
|
4,300
|
|
|
11/1/2016
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
8.59
|
200
|
|
|
10/31/2016
|
0.00 / 0.00%
|
21.30
|
21.30
|
20.60
|
21.00
|
20.69
|
8.59
|
11,100
|
|
|
10/28/2016
|
-0.20 / -0.94%
|
21.00
|
21.20
|
20.90
|
21.00
|
21.01
|
8.59
|
10,000
|
|
|
10/27/2016
|
0.00 / 0.00%
|
20.50
|
21.20
|
20.50
|
21.20
|
20.52
|
8.67
|
4,200
|
|
|
10/26/2016
|
+0.10 / +0.47%
|
21.50
|
21.50
|
21.00
|
21.20
|
21.42
|
8.67
|
2,100
|
|
|
10/25/2016
|
-0.50 / -2.31%
|
21.40
|
21.40
|
20.80
|
21.10
|
20.90
|
8.63
|
4,500
|
|
|
10/24/2016
|
-0.40 / -1.82%
|
22.00
|
22.50
|
21.60
|
21.60
|
21.95
|
8.83
|
2,400
|
|
|
10/21/2016
|
-0.10 / -0.45%
|
22.50
|
22.50
|
21.60
|
22.00
|
22.17
|
8.99
|
4,810
|
|
|
10/20/2016
|
+0.30 / +1.38%
|
21.80
|
22.20
|
21.80
|
22.10
|
21.86
|
9.04
|
29,600
|
|
|
10/19/2016
|
+0.30 / +1.40%
|
21.70
|
21.80
|
21.60
|
21.80
|
21.67
|
8.91
|
8,000
|
|
|
10/18/2016
|
+0.50 / +2.38%
|
21.60
|
21.60
|
21.00
|
21.50
|
21.32
|
8.79
|
33,100
|
|
|