|
Closing price on 3/23/2015
|
|
| Open |
21.30 |
| High |
21.30 |
| Low |
20.90 |
| Volume |
19,200 |
| Split-adjusted Price |
7.37 |
|
|
DBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2015
|
-0.20 / -0.94%
|
21.30
|
21.30
|
20.90
|
21.00
|
20.98
|
7.37
|
19,200
|
|
|
3/20/2015
|
+0.30 / +1.44%
|
20.90
|
21.30
|
20.90
|
21.20
|
20.96
|
7.44
|
31,100
|
|
|
3/19/2015
|
0.00 / 0.00%
|
20.90
|
21.00
|
20.90
|
20.90
|
20.93
|
7.33
|
10,100
|
|
|
3/18/2015
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
7.33
|
0
|
|
|
3/17/2015
|
+0.40 / +1.95%
|
20.10
|
20.90
|
20.10
|
20.90
|
20.59
|
7.33
|
1,129
|
|
|
3/16/2015
|
-0.50 / -2.38%
|
21.00
|
21.00
|
20.50
|
20.50
|
20.71
|
7.19
|
22,000
|
|
|
3/13/2015
|
+0.50 / +2.44%
|
20.00
|
21.00
|
20.00
|
21.00
|
20.76
|
7.37
|
22,500
|
|
|
3/12/2015
|
-0.90 / -4.21%
|
21.20
|
21.20
|
20.50
|
20.50
|
20.70
|
7.19
|
700
|
|
|
3/11/2015
|
+1.40 / +7.00%
|
20.10
|
21.40
|
20.10
|
21.40
|
20.46
|
7.51
|
4,586
|
|
|
3/10/2015
|
-0.40 / -1.96%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
7.01
|
2,900
|
|
|
3/9/2015
|
0.00 / 0.00%
|
20.10
|
20.40
|
20.00
|
20.40
|
20.03
|
7.15
|
5,600
|
|
|
3/6/2015
|
+0.30 / +1.49%
|
20.00
|
20.40
|
20.00
|
20.40
|
20.00
|
7.15
|
7,900
|
|
|
3/5/2015
|
0.00 / 0.00%
|
20.00
|
20.50
|
20.00
|
20.10
|
20.11
|
7.05
|
13,633
|
|
|
3/4/2015
|
-0.40 / -1.95%
|
20.40
|
21.00
|
20.10
|
20.10
|
20.44
|
7.05
|
6,000
|
|
|
3/3/2015
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
7.19
|
0
|
|
|
3/2/2015
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
7.19
|
0
|
|
|
2/27/2015
|
0.00 / 0.00%
|
20.10
|
20.50
|
20.10
|
20.50
|
20.43
|
7.19
|
3,800
|
|
|
2/26/2015
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
7.19
|
0
|
|
|
2/25/2015
|
-1.00 / -4.65%
|
21.00
|
21.00
|
20.50
|
20.50
|
20.75
|
7.19
|
2,000
|
|
|
2/24/2015
|
-0.50 / -2.27%
|
21.00
|
21.50
|
21.00
|
21.50
|
21.07
|
7.54
|
4,000
|
|
|
2/13/2015
|
+1.80 / +8.91%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
7.72
|
1,800
|
|
|
2/12/2015
|
0.00 / 0.00%
|
20.00
|
20.20
|
20.00
|
20.20
|
20.00
|
7.08
|
2,300
|
|
|
2/11/2015
|
0.00 / 0.00%
|
20.00
|
20.20
|
20.00
|
20.20
|
20.18
|
7.08
|
7,900
|
|
|
2/10/2015
|
-0.20 / -0.98%
|
20.00
|
20.20
|
20.00
|
20.20
|
20.02
|
7.08
|
13,300
|
|
|
2/9/2015
|
-0.10 / -0.49%
|
20.00
|
20.40
|
20.00
|
20.40
|
20.00
|
7.15
|
6,200
|
|
|
2/6/2015
|
+0.10 / +0.49%
|
21.00
|
21.00
|
20.00
|
20.50
|
20.67
|
7.19
|
43,400
|
|
|
2/5/2015
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
7.15
|
0
|
|
|
2/4/2015
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
7.15
|
0
|
|
|
2/3/2015
|
0.00 / 0.00%
|
19.90
|
20.40
|
19.90
|
20.40
|
19.90
|
7.15
|
43,500
|
|
|
2/2/2015
|
0.00 / 0.00%
|
20.00
|
20.40
|
20.00
|
20.40
|
20.00
|
7.15
|
6,700
|
|
|