|
Closing price on 7/14/2015
|
|
| Open |
19.60 |
| High |
19.60 |
| Low |
19.50 |
| Volume |
36,500 |
| Split-adjusted Price |
6.87 |
|
|
DBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/14/2015
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.50
|
19.60
|
19.52
|
6.87
|
36,500
|
|
|
7/13/2015
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
6.87
|
0
|
|
|
7/10/2015
|
-0.20 / -1.01%
|
19.50
|
19.60
|
19.50
|
19.60
|
19.54
|
6.87
|
2,633
|
|
|
7/9/2015
|
+0.30 / +1.54%
|
19.50
|
19.80
|
19.50
|
19.80
|
19.50
|
6.94
|
14,800
|
|
|
7/8/2015
|
-0.30 / -1.52%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
6.84
|
10,000
|
|
|
7/7/2015
|
+0.20 / +1.02%
|
19.30
|
19.80
|
19.30
|
19.80
|
19.30
|
6.94
|
7,800
|
|
|
7/6/2015
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
6.87
|
10,000
|
|
|
7/3/2015
|
-0.20 / -1.01%
|
19.50
|
19.80
|
19.50
|
19.60
|
19.56
|
6.87
|
1,100
|
|
|
7/2/2015
|
-1.50 / -7.04%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
6.94
|
200
|
|
|
7/1/2015
|
0.00 / 0.00%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
7.47
|
0
|
|
|
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
|
|
|