|
Closing price on 5/7/2010
|
|
| Open |
28.50 |
| High |
30.60 |
| Low |
28.50 |
| Volume |
205,900 |
| Split-adjusted Price |
3.03 |
|
|
DBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/7/2010
|
+2.50 / +9.12%
|
28.50
|
30.60
|
28.50
|
29.90
|
29.54
|
3.03
|
205,900
|
|
|
5/6/2010
|
-1.10 / -3.86%
|
28.50
|
29.10
|
27.40
|
27.40
|
28.62
|
2.78
|
55,100
|
|
|
5/5/2010
|
+0.30 / +1.06%
|
28.30
|
29.00
|
28.30
|
28.50
|
28.68
|
2.89
|
36,200
|
|
|
5/4/2010
|
+1.00 / +3.68%
|
28.80
|
28.80
|
28.20
|
28.20
|
28.67
|
2.86
|
47,800
|
|
|
4/29/2010
|
+0.20 / +0.74%
|
27.00
|
27.20
|
26.90
|
27.20
|
27.01
|
2.76
|
11,200
|
|
|
4/28/2010
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.00
|
27.00
|
27.12
|
2.74
|
23,800
|
|
|
4/27/2010
|
-0.50 / -1.82%
|
28.00
|
28.20
|
27.00
|
27.00
|
27.48
|
2.74
|
45,200
|
|
|
4/26/2010
|
+0.50 / +1.85%
|
27.00
|
27.50
|
26.50
|
27.50
|
26.56
|
2.79
|
25,100
|
|
|
4/22/2010
|
-2.50 / -8.47%
|
29.00
|
29.00
|
27.00
|
27.00
|
27.91
|
2.74
|
14,400
|
|
|
4/21/2010
|
0.00 / 0.00%
|
28.10
|
29.50
|
28.10
|
29.50
|
28.96
|
2.99
|
19,600
|
|
|
4/20/2010
|
+1.20 / +4.24%
|
29.40
|
29.50
|
28.40
|
29.50
|
28.95
|
2.99
|
66,100
|
|
|
4/19/2010
|
-0.20 / -0.70%
|
28.50
|
28.50
|
28.30
|
28.30
|
28.32
|
2.87
|
13,200
|
|
|
4/16/2010
|
-0.50 / -1.72%
|
30.90
|
30.90
|
27.70
|
28.50
|
30.38
|
2.89
|
30,200
|
|
|
4/15/2010
|
+1.90 / +7.01%
|
27.60
|
29.70
|
27.50
|
29.00
|
29.21
|
2.94
|
59,900
|
|
|
4/14/2010
|
-0.90 / -3.21%
|
27.40
|
29.00
|
27.10
|
27.10
|
27.80
|
2.75
|
35,500
|
|
|
4/13/2010
|
0.00 / 0.00%
|
28.00
|
28.80
|
28.00
|
28.00
|
28.64
|
2.84
|
25,500
|
|
|
4/12/2010
|
-1.00 / -3.45%
|
30.00
|
30.40
|
28.00
|
28.00
|
29.10
|
2.84
|
92,100
|
|
|
4/9/2010
|
+0.10 / +0.35%
|
28.90
|
29.70
|
28.80
|
29.00
|
29.44
|
2.94
|
66,100
|
|
|
4/8/2010
|
+0.30 / +1.05%
|
28.50
|
30.00
|
28.50
|
28.90
|
28.79
|
2.93
|
24,100
|
|
|
4/7/2010
|
+0.20 / +0.70%
|
30.00
|
30.30
|
28.60
|
28.60
|
30.06
|
2.90
|
26,400
|
|
|
4/6/2010
|
-0.60 / -2.07%
|
30.40
|
30.40
|
28.10
|
28.40
|
30.21
|
2.88
|
22,100
|
|
|
4/5/2010
|
+1.60 / +5.84%
|
28.90
|
29.20
|
28.00
|
29.00
|
28.91
|
2.94
|
131,700
|
|
|
4/2/2010
|
-1.60 / -5.52%
|
29.00
|
29.00
|
27.00
|
27.40
|
27.27
|
2.78
|
18,600
|
|
|
4/1/2010
|
-0.40 / -1.36%
|
27.80
|
29.40
|
27.80
|
29.00
|
28.88
|
2.94
|
13,500
|
|
|
3/31/2010
|
+0.50 / +1.73%
|
30.50
|
30.60
|
28.60
|
29.40
|
29.79
|
2.98
|
43,900
|
|
|
3/30/2010
|
+1.80 / +6.64%
|
27.50
|
28.90
|
27.50
|
28.90
|
28.57
|
2.93
|
36,900
|
|
|
3/29/2010
|
-1.50 / -5.24%
|
27.60
|
27.60
|
27.00
|
27.10
|
27.09
|
2.75
|
7,200
|
|
|
3/26/2010
|
-2.40 / -7.74%
|
29.50
|
29.90
|
28.00
|
28.60
|
28.46
|
2.90
|
30,000
|
|
|
3/25/2010
|
-0.50 / -1.59%
|
29.40
|
31.50
|
29.30
|
31.00
|
29.87
|
3.14
|
129,800
|
|
|
3/24/2010
|
+1.30 / +4.30%
|
32.00
|
34.10
|
30.00
|
31.50
|
31.54
|
3.19
|
90,500
|
|
|