|
Closing price on 3/8/2010
|
|
| Open |
25.00 |
| High |
25.00 |
| Low |
23.00 |
| Volume |
11,200 |
| Split-adjusted Price |
2.33 |
|
|
DBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/3/2010
|
+0.80 / +3.17%
|
24.50
|
27.00
|
24.00
|
26.00
|
26.92
|
2.64
|
134,200
|
|
|
2/2/2010
|
-1.60 / -5.97%
|
27.00
|
27.00
|
25.20
|
25.20
|
25.53
|
2.56
|
2,900
|
|
|
2/1/2010
|
-1.30 / -4.63%
|
27.00
|
27.50
|
26.80
|
26.80
|
27.04
|
2.72
|
3,400
|
|
|
1/29/2010
|
+0.40 / +1.44%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
2.85
|
0
|
|
|
1/28/2010
|
-0.20 / -0.72%
|
28.50
|
28.50
|
27.70
|
27.70
|
28.10
|
2.81
|
200
|
|
|
1/27/2010
|
0.00 / 0.00%
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
2.83
|
0
|
|
|
1/26/2010
|
+2.40 / +9.41%
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
2.83
|
0
|
|
|
1/25/2010
|
-0.50 / -1.92%
|
27.80
|
27.90
|
25.50
|
25.50
|
27.85
|
2.59
|
169,900
|
|
|
1/22/2010
|
-0.30 / -1.14%
|
26.50
|
26.50
|
26.00
|
26.00
|
26.38
|
2.64
|
2,000
|
|
|
1/21/2010
|
-0.20 / -0.75%
|
26.80
|
26.80
|
26.10
|
26.30
|
26.45
|
2.67
|
4,700
|
|
|
1/20/2010
|
+0.80 / +3.11%
|
26.60
|
26.80
|
26.00
|
26.50
|
26.68
|
2.69
|
8,300
|
|
|
1/19/2010
|
+1.70 / +7.08%
|
23.00
|
25.70
|
23.00
|
25.70
|
25.05
|
2.61
|
103,500
|
|
|