|
Closing price on 3/13/2013
|
|
| Open |
28.40 |
| High |
28.70 |
| Low |
28.40 |
| Volume |
20,500 |
| Split-adjusted Price |
3.75 |
|
|
DBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/13/2013
|
+0.10 / +0.35%
|
28.40
|
28.70
|
28.40
|
28.50
|
28.61
|
3.75
|
20,500
|
|
|
3/12/2013
|
+0.40 / +1.43%
|
28.00
|
28.40
|
28.00
|
28.40
|
28.31
|
3.74
|
4,500
|
|
|
3/11/2013
|
0.00 / 0.00%
|
28.00
|
28.50
|
27.60
|
28.00
|
28.18
|
3.68
|
11,300
|
|
|
3/8/2013
|
+1.00 / +3.70%
|
27.00
|
28.20
|
27.00
|
28.00
|
27.62
|
3.68
|
4,500
|
|
|
3/7/2013
|
+1.00 / +3.85%
|
27.20
|
27.80
|
26.20
|
27.00
|
27.27
|
3.55
|
4,500
|
|
|
3/6/2013
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
3.42
|
0
|
|
|
3/5/2013
|
-1.90 / -6.81%
|
26.00
|
28.30
|
25.70
|
26.00
|
26.11
|
3.42
|
2,700
|
|
|
3/4/2013
|
+0.30 / +1.09%
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
3.67
|
200
|
|
|
3/1/2013
|
+1.50 / +5.75%
|
25.50
|
28.70
|
25.50
|
27.60
|
27.73
|
3.63
|
7,000
|
|
|
2/28/2013
|
+0.70 / +2.76%
|
26.50
|
26.80
|
25.70
|
26.10
|
26.42
|
3.43
|
3,900
|
|
|
2/27/2013
|
0.00 / 0.00%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
3.34
|
800
|
|
|
2/26/2013
|
+0.10 / +0.40%
|
25.20
|
26.00
|
25.20
|
25.40
|
25.66
|
3.34
|
6,100
|
|
|
2/25/2013
|
-0.40 / -1.56%
|
25.20
|
25.30
|
25.20
|
25.30
|
25.23
|
3.33
|
3,400
|
|
|
2/22/2013
|
-2.80 / -9.82%
|
27.50
|
27.50
|
25.70
|
25.70
|
26.42
|
3.38
|
24,900
|
|
|
2/21/2013
|
+1.00 / +3.64%
|
27.00
|
28.50
|
27.00
|
28.50
|
27.90
|
3.75
|
8,900
|
|
|
2/20/2013
|
-2.00 / -6.78%
|
28.00
|
28.00
|
27.50
|
27.50
|
27.84
|
3.62
|
5,100
|
|
|
2/19/2013
|
-0.50 / -1.67%
|
28.50
|
29.50
|
28.00
|
29.50
|
28.36
|
3.88
|
2,900
|
|
|
2/18/2013
|
+1.30 / +4.53%
|
28.00
|
30.50
|
28.00
|
30.00
|
28.46
|
3.95
|
9,400
|
|
|
2/8/2013
|
-0.30 / -1.03%
|
30.00
|
30.00
|
27.10
|
28.70
|
27.81
|
3.78
|
16,900
|
|
|
2/7/2013
|
-2.00 / -6.45%
|
31.00
|
31.00
|
29.00
|
29.00
|
29.95
|
3.82
|
18,500
|
|
|
2/6/2013
|
+2.70 / +9.54%
|
31.10
|
31.10
|
30.10
|
31.00
|
30.78
|
4.08
|
63,400
|
|
|
2/5/2013
|
+2.50 / +9.69%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
3.72
|
6,000
|
|
|
2/4/2013
|
+2.30 / +9.79%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
3.39
|
1,500
|
|
|
2/1/2013
|
+2.10 / +9.81%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
3.09
|
2,000
|
|
|
1/31/2013
|
+1.90 / +9.74%
|
21.00
|
21.40
|
21.00
|
21.40
|
21.07
|
2.82
|
1,200
|
|
|
1/30/2013
|
+0.30 / +1.56%
|
19.30
|
19.50
|
19.30
|
19.50
|
19.42
|
2.57
|
5,100
|
|
|
1/29/2013
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
2.53
|
0
|
|
|
1/28/2013
|
+0.20 / +1.05%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
2.53
|
300
|
|
|
1/25/2013
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
2.50
|
600
|
|
|
1/24/2013
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
2.50
|
1,000
|
|
|