|
Closing price on 6/4/2010
|
|
| Open |
26.00 |
| High |
26.10 |
| Low |
26.00 |
| Volume |
21,700 |
| Split-adjusted Price |
2.65 |
|
|
DBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2010
|
+0.10 / +0.38%
|
26.00
|
26.10
|
26.00
|
26.10
|
26.01
|
2.65
|
21,700
|
|
|
6/3/2010
|
+0.50 / +1.96%
|
26.90
|
26.90
|
25.90
|
26.00
|
26.04
|
2.64
|
12,100
|
|
|
6/2/2010
|
-0.20 / -0.78%
|
25.70
|
26.00
|
25.00
|
25.50
|
25.46
|
2.59
|
12,700
|
|
|
6/1/2010
|
+0.30 / +1.18%
|
25.70
|
25.70
|
25.60
|
25.70
|
25.66
|
2.61
|
3,000
|
|
|
5/31/2010
|
-1.00 / -3.79%
|
26.60
|
26.70
|
25.20
|
25.40
|
26.21
|
2.58
|
15,900
|
|
|
5/28/2010
|
+0.30 / +1.15%
|
27.00
|
27.00
|
26.40
|
26.40
|
26.76
|
2.68
|
22,900
|
|
|
5/27/2010
|
-0.60 / -2.25%
|
26.50
|
26.50
|
25.70
|
26.10
|
25.98
|
2.65
|
9,500
|
|
|
5/26/2010
|
+1.10 / +4.30%
|
25.80
|
27.00
|
25.80
|
26.70
|
26.43
|
2.71
|
10,400
|
|
|
5/25/2010
|
+1.00 / +4.07%
|
24.60
|
26.30
|
24.60
|
25.60
|
25.74
|
2.60
|
21,000
|
|
|
5/24/2010
|
+0.50 / +2.07%
|
24.50
|
25.00
|
24.00
|
24.60
|
24.62
|
2.49
|
15,600
|
|
|
5/21/2010
|
-2.40 / -9.06%
|
25.20
|
25.90
|
24.10
|
24.10
|
24.48
|
2.44
|
45,400
|
|
|
5/20/2010
|
+0.50 / +1.92%
|
25.40
|
26.80
|
25.40
|
26.50
|
25.93
|
2.69
|
37,100
|
|
|
5/19/2010
|
-1.30 / -4.76%
|
27.50
|
27.50
|
25.60
|
26.00
|
26.19
|
2.64
|
35,800
|
|
|
5/18/2010
|
-0.70 / -2.50%
|
27.90
|
27.90
|
27.10
|
27.30
|
27.54
|
2.77
|
50,300
|
|
|
5/17/2010
|
-0.10 / -0.36%
|
28.10
|
28.80
|
27.50
|
28.00
|
28.07
|
2.84
|
13,800
|
|
|
5/14/2010
|
-0.90 / -3.10%
|
29.00
|
29.00
|
27.40
|
28.10
|
27.75
|
2.85
|
65,300
|
|
|
5/13/2010
|
-2.00 / -6.45%
|
29.50
|
29.80
|
29.00
|
29.00
|
29.21
|
2.94
|
59,000
|
|
|
5/12/2010
|
-1.50 / -4.62%
|
33.00
|
33.00
|
31.00
|
31.00
|
31.14
|
3.14
|
15,400
|
|
|
5/11/2010
|
+1.00 / +3.17%
|
33.50
|
33.50
|
32.40
|
32.50
|
33.29
|
3.30
|
103,800
|
|
|
5/10/2010
|
+1.60 / +5.35%
|
30.00
|
31.50
|
30.00
|
31.50
|
31.37
|
3.19
|
111,400
|
|
|
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
|
|
|