|
Closing price on 3/24/2010
|
|
| Open |
32.00 |
| High |
34.10 |
| Low |
30.00 |
| Volume |
90,500 |
| Split-adjusted Price |
3.19 |
|
|
DBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2010
|
+1.30 / +4.30%
|
32.00
|
34.10
|
30.00
|
31.50
|
31.54
|
3.19
|
90,500
|
|
|
3/23/2010
|
-1.90 / -5.92%
|
31.90
|
32.40
|
30.20
|
30.20
|
31.87
|
3.06
|
88,400
|
|
|
3/22/2010
|
0.00 / 0.00%
|
31.00
|
32.10
|
31.00
|
32.10
|
31.92
|
3.26
|
142,500
|
|
|
3/19/2010
|
+2.10 / +7.00%
|
32.00
|
32.10
|
27.90
|
32.10
|
30.04
|
3.26
|
84,100
|
|
|
3/18/2010
|
+1.90 / +6.76%
|
30.00
|
30.00
|
29.80
|
30.00
|
29.96
|
3.04
|
66,400
|
|
|
3/17/2010
|
+1.10 / +4.07%
|
28.10
|
28.10
|
28.00
|
28.10
|
28.08
|
2.85
|
54,100
|
|
|
3/16/2010
|
+0.30 / +1.12%
|
26.70
|
27.10
|
25.10
|
27.00
|
26.27
|
2.74
|
61,500
|
|
|
3/15/2010
|
+1.60 / +6.37%
|
25.00
|
26.70
|
25.00
|
26.70
|
26.25
|
2.71
|
43,300
|
|
|
3/12/2010
|
+0.60 / +2.45%
|
25.00
|
25.70
|
25.00
|
25.10
|
25.03
|
2.55
|
6,100
|
|
|
3/11/2010
|
-0.80 / -3.16%
|
25.10
|
25.10
|
24.50
|
24.50
|
24.76
|
2.48
|
10,500
|
|
|
3/10/2010
|
+1.40 / +5.86%
|
23.90
|
25.30
|
23.70
|
25.30
|
24.50
|
2.57
|
57,900
|
|
|
3/9/2010
|
+0.90 / +3.91%
|
24.90
|
24.90
|
23.00
|
23.90
|
23.68
|
2.42
|
27,600
|
|
|
3/8/2010
|
-1.40 / -5.74%
|
25.00
|
25.00
|
23.00
|
23.00
|
23.89
|
2.33
|
11,200
|
|
|
3/5/2010
|
+0.50 / +2.09%
|
24.50
|
24.50
|
24.00
|
24.40
|
24.34
|
2.47
|
22,000
|
|
|
3/4/2010
|
0.00 / 0.00%
|
24.90
|
24.90
|
23.90
|
23.90
|
23.96
|
2.42
|
9,700
|
|
|
3/3/2010
|
+0.50 / +2.14%
|
23.40
|
23.90
|
23.40
|
23.90
|
23.87
|
2.42
|
20,500
|
|
|
3/2/2010
|
-0.50 / -2.09%
|
22.30
|
23.40
|
22.30
|
23.40
|
22.37
|
2.37
|
71,200
|
|
|
3/1/2010
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
2.42
|
5,300
|
|
|
2/26/2010
|
+0.40 / +1.70%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
2.42
|
5,300
|
|
|
2/25/2010
|
-0.80 / -3.29%
|
24.50
|
24.50
|
23.50
|
23.50
|
23.85
|
2.38
|
7,000
|
|
|
2/24/2010
|
+0.30 / +1.25%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
2.46
|
1,000
|
|
|
2/23/2010
|
-0.10 / -0.41%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
2.43
|
300
|
|
|
2/22/2010
|
-1.70 / -6.59%
|
24.20
|
26.00
|
24.00
|
24.10
|
24.06
|
2.44
|
7,400
|
|
|
2/12/2010
|
0.00 / 0.00%
|
27.00
|
27.00
|
25.80
|
25.80
|
25.83
|
2.62
|
4,500
|
|
|
2/11/2010
|
+1.30 / +5.31%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
2.62
|
200
|
|
|
2/10/2010
|
+0.50 / +2.08%
|
24.10
|
25.70
|
24.10
|
24.50
|
25.09
|
2.48
|
2,700
|
|
|
2/9/2010
|
-0.10 / -0.41%
|
24.20
|
24.30
|
24.00
|
24.00
|
24.08
|
2.43
|
4,100
|
|
|
2/8/2010
|
-1.20 / -4.74%
|
25.20
|
25.20
|
24.10
|
24.10
|
24.89
|
2.44
|
700
|
|
|
2/5/2010
|
-1.60 / -5.95%
|
25.50
|
25.50
|
25.10
|
25.30
|
25.20
|
2.57
|
4,100
|
|
|
2/4/2010
|
+0.90 / +3.46%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
2.73
|
0
|
|
|