|
Closing price on 12/31/2009
|
|
| Open |
32.70 |
| High |
32.90 |
| Low |
31.00 |
| Volume |
126,100 |
| Split-adjusted Price |
3.09 |
|
|
DBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/31/2009
|
+0.20 / +0.64%
|
32.70
|
32.90
|
31.00
|
31.50
|
31.91
|
3.09
|
126,100
|
|
|
12/30/2009
|
-1.40 / -4.28%
|
32.00
|
32.70
|
30.50
|
31.30
|
31.08
|
3.08
|
13,000
|
|
|
12/29/2009
|
+2.00 / +6.51%
|
32.70
|
32.70
|
32.70
|
32.70
|
32.70
|
3.21
|
1,000
|
|
|
12/28/2009
|
+1.20 / +4.07%
|
31.00
|
31.40
|
30.50
|
30.70
|
31.07
|
3.02
|
14,400
|
|
|
12/25/2009
|
+0.40 / +1.37%
|
29.70
|
29.70
|
29.10
|
29.50
|
29.40
|
2.90
|
134,500
|
|
|
12/24/2009
|
+0.40 / +1.39%
|
29.70
|
29.80
|
29.00
|
29.10
|
29.02
|
2.86
|
39,700
|
|
|
12/23/2009
|
-0.60 / -2.05%
|
29.30
|
30.80
|
28.70
|
28.70
|
29.72
|
2.82
|
4,300
|
|
|
12/22/2009
|
+0.60 / +2.09%
|
29.40
|
29.40
|
29.20
|
29.30
|
29.33
|
2.88
|
4,000
|
|
|
12/21/2009
|
+0.80 / +2.87%
|
28.00
|
28.70
|
27.50
|
28.70
|
28.46
|
2.82
|
8,200
|
|
|
12/18/2009
|
+0.90 / +3.33%
|
27.50
|
27.90
|
26.50
|
27.90
|
27.46
|
2.74
|
1,500
|
|
|
12/17/2009
|
+0.30 / +1.12%
|
25.10
|
27.00
|
25.10
|
27.00
|
26.10
|
2.65
|
3,500
|
|
|
12/16/2009
|
+0.70 / +2.69%
|
26.60
|
26.70
|
26.60
|
26.70
|
26.63
|
2.62
|
1,500
|
|
|
12/15/2009
|
-0.40 / -1.52%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
2.55
|
115,400
|
|
|
12/14/2009
|
+2.00 / +8.20%
|
26.40
|
26.40
|
25.90
|
26.40
|
26.02
|
2.59
|
34,800
|
|
|
12/11/2009
|
-1.80 / -6.87%
|
26.20
|
26.20
|
24.40
|
24.40
|
24.74
|
2.40
|
1,600
|
|
|
12/10/2009
|
+1.70 / +6.94%
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
2.57
|
1,300
|
|
|
12/9/2009
|
-0.50 / -2.00%
|
25.00
|
25.00
|
24.50
|
24.50
|
24.55
|
2.41
|
5,700
|
|
|
12/8/2009
|
-0.20 / -0.79%
|
25.00
|
25.00
|
24.40
|
25.00
|
24.75
|
2.46
|
6,100
|
|
|
12/7/2009
|
+0.20 / +0.80%
|
25.00
|
25.60
|
24.00
|
25.20
|
25.00
|
2.48
|
31,600
|
|
|
12/4/2009
|
-1.80 / -6.72%
|
26.40
|
26.40
|
25.00
|
25.00
|
25.64
|
2.46
|
3,900
|
|
|
12/3/2009
|
-0.80 / -2.90%
|
27.00
|
27.00
|
26.50
|
26.80
|
26.79
|
2.63
|
1,600
|
|
|
12/2/2009
|
+0.10 / +0.36%
|
27.60
|
27.60
|
27.60
|
27.60
|
27.60
|
2.71
|
0
|
|
|
12/1/2009
|
+0.70 / +2.61%
|
27.90
|
27.90
|
27.00
|
27.50
|
27.62
|
2.70
|
3,400
|
|
|
11/30/2009
|
-0.40 / -1.47%
|
27.00
|
27.00
|
26.80
|
26.80
|
26.81
|
2.63
|
6,100
|
|
|
11/27/2009
|
+2.40 / +9.68%
|
26.50
|
27.20
|
23.80
|
27.20
|
25.33
|
2.67
|
2,600
|
|
|
11/26/2009
|
-1.60 / -6.06%
|
28.40
|
28.40
|
24.80
|
24.80
|
25.50
|
2.44
|
7,600
|
|
|
11/25/2009
|
-1.60 / -5.71%
|
27.40
|
27.40
|
26.40
|
26.40
|
26.55
|
2.59
|
3,000
|
|
|
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
|
|
|