|
Closing price on 5/17/2016
|
|
| Open |
16.60 |
| High |
16.60 |
| Low |
16.20 |
| Volume |
6,400 |
| Split-adjusted Price |
6.70 |
|
|
DBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2016
|
-0.20 / -1.20%
|
16.60
|
16.60
|
16.20
|
16.40
|
16.60
|
6.70
|
6,400
|
|
|
5/16/2016
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.20
|
16.60
|
16.32
|
6.79
|
6,539
|
|
|
5/13/2016
|
+0.30 / +1.83%
|
16.50
|
16.80
|
16.10
|
16.70
|
16.20
|
6.83
|
35,200
|
|
|
5/12/2016
|
+0.20 / +1.23%
|
16.50
|
16.80
|
16.40
|
16.40
|
16.53
|
6.70
|
6,224
|
|
|
5/11/2016
|
-0.60 / -3.57%
|
16.50
|
16.80
|
16.10
|
16.20
|
16.20
|
6.62
|
27,200
|
|
|
5/10/2016
|
-0.30 / -1.75%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.86
|
6.87
|
7,300
|
|
|
5/9/2016
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.00
|
17.10
|
17.10
|
6.99
|
13,120
|
|
|
5/6/2016
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
6.99
|
2,200
|
|
|
5/5/2016
|
0.00 / 0.00%
|
16.80
|
17.10
|
16.60
|
17.10
|
16.71
|
6.99
|
300,600
|
|
|
5/4/2016
|
+0.30 / +1.79%
|
16.60
|
17.10
|
16.00
|
17.10
|
16.43
|
6.99
|
11,600
|
|
|
4/29/2016
|
-0.70 / -4.00%
|
17.00
|
17.00
|
16.40
|
16.80
|
16.62
|
6.87
|
2,000
|
|
|
4/28/2016
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
7.15
|
5,600
|
|
|
4/27/2016
|
-0.20 / -1.13%
|
18.00
|
18.00
|
17.50
|
17.50
|
17.67
|
7.15
|
6,600
|
|
|
4/26/2016
|
-0.60 / -3.28%
|
18.30
|
18.30
|
17.70
|
17.70
|
18.00
|
7.24
|
4,700
|
|
|
4/25/2016
|
-0.10 / -0.54%
|
18.30
|
18.40
|
17.90
|
18.30
|
18.13
|
7.48
|
31,000
|
|
|
4/22/2016
|
+1.20 / +6.98%
|
17.40
|
18.40
|
17.20
|
18.40
|
17.51
|
7.52
|
4,000
|
|
|
4/21/2016
|
-0.80 / -4.44%
|
17.60
|
18.00
|
17.20
|
17.20
|
17.37
|
7.03
|
25,416
|
|
|
4/20/2016
|
-1.00 / -5.26%
|
18.90
|
18.90
|
18.00
|
18.00
|
18.20
|
7.36
|
16,400
|
|
|
4/19/2016
|
+0.30 / +1.60%
|
18.80
|
20.00
|
18.00
|
19.00
|
18.72
|
7.77
|
38,100
|
|
|
4/15/2016
|
+1.70 / +10.00%
|
17.50
|
18.70
|
17.40
|
18.70
|
18.46
|
7.65
|
96,935
|
|
|
4/14/2016
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
6.95
|
240
|
|
|
4/13/2016
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.90
|
17.00
|
16.98
|
6.95
|
6,766
|
|
|
4/12/2016
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.00
|
17.00
|
17.15
|
6.95
|
900
|
|
|
4/11/2016
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
6.95
|
400
|
|
|
4/8/2016
|
-0.20 / -1.16%
|
17.20
|
17.20
|
17.00
|
17.00
|
17.03
|
6.95
|
3,400
|
|
|
4/7/2016
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
7.03
|
10
|
|
|
4/6/2016
|
+0.20 / +1.18%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.00
|
7.03
|
3,400
|
|
|
4/5/2016
|
-0.50 / -2.86%
|
17.90
|
17.90
|
17.00
|
17.00
|
17.50
|
6.95
|
68,700
|
|
|
4/4/2016
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
7.15
|
45
|
|
|
4/1/2016
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
7.15
|
0
|
|
|