|
Closing price on 5/21/2015
|
|
| Open |
19.70 |
| High |
19.70 |
| Low |
19.70 |
| Volume |
0 |
| Split-adjusted Price |
6.91 |
|
|
DBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2015
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
6.91
|
0
|
|
|
5/20/2015
|
+0.50 / +2.60%
|
19.50
|
19.70
|
19.50
|
19.70
|
19.54
|
6.91
|
2,600
|
|
|
5/19/2015
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.20
|
19.20
|
19.45
|
6.73
|
1,200
|
|
|
5/18/2015
|
+0.20 / +1.05%
|
19.00
|
19.50
|
19.00
|
19.20
|
19.17
|
6.73
|
14,200
|
|
|
5/15/2015
|
-2.00 / -9.52%
|
19.00
|
20.00
|
19.00
|
19.00
|
19.77
|
6.66
|
3,100
|
|
|
5/14/2015
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
7.37
|
0
|
|
|
5/13/2015
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
7.37
|
0
|
|
|
5/12/2015
|
+0.80 / +3.96%
|
20.20
|
21.00
|
20.00
|
21.00
|
20.14
|
7.37
|
6,300
|
|
|
5/11/2015
|
0.00 / 0.00%
|
20.10
|
20.20
|
20.10
|
20.20
|
20.13
|
7.08
|
10,000
|
|
|
5/8/2015
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
7.08
|
0
|
|
|
5/7/2015
|
+1.70 / +9.19%
|
17.90
|
20.20
|
17.90
|
20.20
|
18.67
|
7.08
|
600
|
|
|
5/6/2015
|
-2.00 / -9.76%
|
18.50
|
20.30
|
18.50
|
18.50
|
18.90
|
6.49
|
6,700
|
|
|
5/5/2015
|
0.00 / 0.00%
|
20.40
|
20.50
|
20.40
|
20.50
|
20.40
|
7.19
|
300
|
|
|
5/4/2015
|
-0.30 / -1.44%
|
21.00
|
21.00
|
19.90
|
20.50
|
20.14
|
7.19
|
4,000
|
|
|
4/27/2015
|
-0.20 / -0.95%
|
20.20
|
21.00
|
18.90
|
20.80
|
20.20
|
7.30
|
2,040,200
|
|
|
4/24/2015
|
-0.40 / -1.87%
|
20.50
|
21.00
|
20.20
|
21.00
|
20.23
|
7.37
|
1,200
|
|
|
4/23/2015
|
0.00 / 0.00%
|
20.50
|
21.40
|
20.20
|
21.40
|
20.33
|
7.51
|
3,000
|
|
|
4/22/2015
|
0.00 / 0.00%
|
20.00
|
21.40
|
20.00
|
21.40
|
20.23
|
7.51
|
666
|
|
|
4/21/2015
|
0.00 / 0.00%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
7.51
|
36
|
|
|
4/20/2015
|
0.00 / 0.00%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
7.51
|
0
|
|
|
4/17/2015
|
+0.40 / +1.90%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
7.51
|
500
|
|
|
4/16/2015
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
7.37
|
0
|
|
|
4/15/2015
|
+0.20 / +0.96%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
7.37
|
1,000
|
|
|
4/14/2015
|
-0.30 / -1.42%
|
20.30
|
20.80
|
20.30
|
20.80
|
20.30
|
7.30
|
600
|
|
|
4/13/2015
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
7.40
|
0
|
|
|
4/10/2015
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
7.40
|
0
|
|
|
4/9/2015
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
7.40
|
0
|
|
|
4/8/2015
|
-0.30 / -1.40%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
7.40
|
500
|
|
|
4/7/2015
|
+0.50 / +2.39%
|
20.10
|
21.40
|
20.00
|
21.40
|
20.54
|
7.51
|
13,233
|
|
|
4/6/2015
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
7.33
|
0
|
|
|