|
Closing price on 6/30/2015
|
|
| Open |
19.50 |
| High |
21.30 |
| Low |
19.50 |
| Volume |
5,800 |
| Split-adjusted Price |
7.47 |
|
|
DBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/30/2015
|
+1.30 / +6.50%
|
19.50
|
21.30
|
19.50
|
21.30
|
19.50
|
7.47
|
5,800
|
|
|
6/29/2015
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
7.01
|
0
|
|
|
6/26/2015
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
7.01
|
0
|
|
|
6/25/2015
|
+0.50 / +2.56%
|
20.00
|
20.00
|
19.50
|
20.00
|
19.52
|
7.01
|
2,200
|
|
|
6/24/2015
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
6.84
|
23,200
|
|
|
6/23/2015
|
+0.10 / +0.52%
|
19.40
|
19.50
|
19.40
|
19.50
|
19.47
|
6.84
|
12,000
|
|
|
6/22/2015
|
-0.10 / -0.51%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
6.80
|
500
|
|
|
6/19/2015
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
6.84
|
5,000
|
|
|
6/18/2015
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.50
|
19.50
|
19.52
|
6.84
|
15,500
|
|
|
6/17/2015
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
6.84
|
500
|
|
|
6/16/2015
|
-0.30 / -1.52%
|
19.50
|
19.60
|
19.50
|
19.50
|
19.52
|
6.84
|
9,400
|
|
|
6/15/2015
|
0.00 / 0.00%
|
19.50
|
19.80
|
19.40
|
19.80
|
19.49
|
6.94
|
1,300
|
|
|
6/12/2015
|
+0.30 / +1.54%
|
20.00
|
20.00
|
19.80
|
19.80
|
19.98
|
6.94
|
2,500
|
|
|
6/11/2015
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
6.84
|
1,800
|
|
|
6/10/2015
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
6.84
|
2,500
|
|
|
6/9/2015
|
-0.40 / -2.01%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
6.84
|
2,000
|
|
|
6/8/2015
|
+0.40 / +2.05%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
6.98
|
500
|
|
|
6/5/2015
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
6.84
|
0
|
|
|
6/4/2015
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
6.84
|
4,800
|
|
|
6/3/2015
|
-0.40 / -2.01%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
6.84
|
16,010
|
|
|
6/2/2015
|
+0.30 / +1.53%
|
19.60
|
19.90
|
19.60
|
19.90
|
19.60
|
6.98
|
4,400
|
|
|
6/1/2015
|
+0.10 / +0.51%
|
19.50
|
19.60
|
19.50
|
19.60
|
19.50
|
6.87
|
5,300
|
|
|
5/29/2015
|
-0.30 / -1.52%
|
19.50
|
20.00
|
19.50
|
19.50
|
19.53
|
6.84
|
2,200
|
|
|
5/28/2015
|
+0.60 / +3.13%
|
19.70
|
19.80
|
19.30
|
19.80
|
19.41
|
6.94
|
25,600
|
|
|
5/27/2015
|
-0.60 / -3.03%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
6.73
|
7,200
|
|
|
5/26/2015
|
+0.60 / +3.13%
|
19.20
|
19.80
|
19.20
|
19.80
|
19.20
|
6.94
|
14,300
|
|
|
5/25/2015
|
-0.50 / -2.54%
|
20.00
|
20.00
|
19.20
|
19.20
|
19.95
|
6.73
|
1,100
|
|
|
5/22/2015
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
6.91
|
0
|
|
|
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
|
|
|