|
Closing price on 12/22/2014
|
|
| Open |
15.60 |
| High |
16.40 |
| Low |
15.60 |
| Volume |
47,100 |
| Split-adjusted Price |
5.54 |
|
|
DBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2014
|
+0.30 / +1.94%
|
15.60
|
16.40
|
15.60
|
15.80
|
15.72
|
5.54
|
47,100
|
|
|
12/19/2014
|
-0.70 / -4.32%
|
17.00
|
17.20
|
15.50
|
15.50
|
16.83
|
5.44
|
46,100
|
|
|
12/18/2014
|
+0.40 / +2.53%
|
15.60
|
17.00
|
15.60
|
16.20
|
16.40
|
5.68
|
4,644
|
|
|
12/17/2014
|
-0.20 / -1.25%
|
17.50
|
17.50
|
15.80
|
15.80
|
16.50
|
5.54
|
29,000
|
|
|
12/16/2014
|
+0.20 / +1.27%
|
17.30
|
17.30
|
16.00
|
16.00
|
17.22
|
5.61
|
341,300
|
|
|
12/15/2014
|
-1.70 / -9.71%
|
17.70
|
17.70
|
15.80
|
15.80
|
16.75
|
5.54
|
11,126
|
|
|
12/12/2014
|
+1.00 / +6.06%
|
18.10
|
18.10
|
17.00
|
17.50
|
18.09
|
6.14
|
16,112
|
|
|
12/11/2014
|
-1.80 / -9.84%
|
18.10
|
19.20
|
16.50
|
16.50
|
18.42
|
5.79
|
7,800
|
|
|
12/10/2014
|
-1.60 / -8.04%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
6.42
|
342,787
|
|
|
12/9/2014
|
+0.60 / +3.11%
|
18.10
|
19.90
|
18.00
|
19.90
|
18.76
|
6.98
|
13,220
|
|
|
12/8/2014
|
-1.20 / -5.85%
|
21.40
|
21.40
|
19.20
|
19.30
|
19.29
|
6.77
|
2,900
|
|
|
12/5/2014
|
+1.40 / +7.33%
|
19.00
|
21.00
|
18.40
|
20.50
|
19.10
|
7.19
|
84,700
|
|
|
12/4/2014
|
-1.20 / -5.91%
|
19.00
|
19.20
|
19.00
|
19.10
|
19.10
|
6.70
|
286,410
|
|
|
12/3/2014
|
-1.70 / -7.73%
|
21.00
|
21.80
|
20.30
|
20.30
|
20.61
|
7.12
|
12,166
|
|
|
12/2/2014
|
-0.40 / -1.79%
|
22.80
|
23.60
|
21.00
|
22.00
|
22.70
|
7.72
|
62,700
|
|
|
12/1/2014
|
+2.00 / +9.80%
|
20.40
|
22.40
|
20.40
|
22.40
|
21.70
|
7.86
|
2,424,787
|
|
|
11/28/2014
|
+1.80 / +9.68%
|
19.00
|
20.40
|
19.00
|
20.40
|
19.83
|
7.15
|
16,028
|
|
|
11/27/2014
|
+0.10 / +0.54%
|
17.60
|
18.80
|
17.60
|
18.60
|
18.35
|
6.52
|
2,767
|
|
|
11/26/2014
|
+1.00 / +5.71%
|
18.70
|
19.00
|
18.50
|
18.50
|
18.58
|
6.49
|
19,700
|
|
|
11/25/2014
|
-0.40 / -2.23%
|
17.90
|
17.90
|
17.50
|
17.50
|
17.77
|
6.14
|
5,000
|
|
|
11/24/2014
|
+1.00 / +5.92%
|
17.20
|
17.90
|
17.20
|
17.90
|
17.62
|
6.28
|
7,400
|
|
|
11/21/2014
|
+0.20 / +1.20%
|
16.70
|
16.90
|
16.70
|
16.90
|
16.73
|
5.93
|
1,000
|
|
|
11/20/2014
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
5.86
|
1,200
|
|
|
11/19/2014
|
-1.20 / -6.70%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
5.86
|
132
|
|
|
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
|
|
|