|
Closing price on 7/15/2010
|
|
| Open |
27.80 |
| High |
28.90 |
| Low |
27.80 |
| Volume |
2,600 |
| Split-adjusted Price |
2.95 |
|
|
DBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/15/2010
|
+0.10 / +0.36%
|
27.80
|
28.90
|
27.80
|
28.10
|
28.24
|
2.95
|
2,600
|
|
|
7/14/2010
|
-0.20 / -0.71%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
2.94
|
4,300
|
|
|
7/13/2010
|
-0.60 / -2.08%
|
29.00
|
29.00
|
28.10
|
28.20
|
28.24
|
2.96
|
5,200
|
|
|
7/12/2010
|
0.00 / 0.00%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
3.03
|
200
|
|
|
7/9/2010
|
+1.20 / +4.35%
|
27.00
|
28.80
|
27.00
|
28.80
|
28.08
|
3.03
|
500
|
|
|
7/8/2010
|
+0.10 / +0.36%
|
29.00
|
29.00
|
27.60
|
27.60
|
27.83
|
2.90
|
8,000
|
|
|
7/7/2010
|
-0.60 / -2.14%
|
28.70
|
28.70
|
27.50
|
27.50
|
27.61
|
2.89
|
2,100
|
|
|
7/6/2010
|
-0.90 / -3.10%
|
28.50
|
29.30
|
27.50
|
28.10
|
28.08
|
2.95
|
11,800
|
|
|
7/5/2010
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.00
|
29.00
|
29.26
|
3.05
|
12,900
|
|
|
7/2/2010
|
+0.30 / +1.05%
|
28.50
|
29.00
|
28.50
|
29.00
|
28.78
|
3.05
|
15,500
|
|
|
7/1/2010
|
+0.70 / +2.50%
|
28.10
|
28.70
|
28.10
|
28.70
|
28.51
|
3.01
|
11,000
|
|
|
6/30/2010
|
-1.00 / -3.45%
|
28.30
|
28.30
|
27.80
|
28.00
|
28.00
|
2.94
|
11,200
|
|
|
6/29/2010
|
-0.10 / -0.34%
|
29.00
|
29.00
|
28.90
|
29.00
|
28.99
|
2.94
|
18,700
|
|
|
6/28/2010
|
+0.60 / +2.11%
|
28.80
|
29.30
|
28.80
|
29.10
|
29.07
|
2.95
|
50,700
|
|
|
6/25/2010
|
-1.20 / -4.04%
|
29.50
|
29.70
|
28.50
|
28.50
|
29.25
|
2.89
|
38,500
|
|
|
6/24/2010
|
0.00 / 0.00%
|
29.70
|
29.90
|
29.10
|
29.70
|
29.56
|
3.01
|
45,000
|
|
|
6/23/2010
|
0.00 / 0.00%
|
29.70
|
29.80
|
29.20
|
29.70
|
29.55
|
3.01
|
45,800
|
|
|
6/22/2010
|
+0.50 / +1.71%
|
29.80
|
29.80
|
29.20
|
29.70
|
29.51
|
3.01
|
45,400
|
|
|
6/21/2010
|
+0.20 / +0.69%
|
29.00
|
29.90
|
28.90
|
29.20
|
29.35
|
2.96
|
12,600
|
|
|
6/18/2010
|
-1.20 / -3.97%
|
30.20
|
30.20
|
29.00
|
29.00
|
29.32
|
2.94
|
41,300
|
|
|
6/17/2010
|
+0.80 / +2.72%
|
31.00
|
31.40
|
29.50
|
30.20
|
30.02
|
3.06
|
59,900
|
|
|
6/16/2010
|
+1.70 / +6.14%
|
28.50
|
29.40
|
28.50
|
29.40
|
29.39
|
2.98
|
43,700
|
|
|
6/15/2010
|
+0.70 / +2.59%
|
26.70
|
28.00
|
26.70
|
27.70
|
27.49
|
2.81
|
17,300
|
|
|
6/14/2010
|
+0.40 / +1.50%
|
26.60
|
27.00
|
26.40
|
27.00
|
26.68
|
2.74
|
8,900
|
|
|
6/11/2010
|
+0.30 / +1.14%
|
27.40
|
27.40
|
26.40
|
26.60
|
26.62
|
2.70
|
4,500
|
|
|
6/10/2010
|
-0.20 / -0.75%
|
26.20
|
26.50
|
26.20
|
26.30
|
26.37
|
2.67
|
14,100
|
|
|
6/9/2010
|
+1.20 / +4.74%
|
26.90
|
26.90
|
25.50
|
26.50
|
26.13
|
2.69
|
16,300
|
|
|
6/8/2010
|
+0.20 / +0.80%
|
26.00
|
26.00
|
25.20
|
25.30
|
25.47
|
2.57
|
8,000
|
|
|
6/7/2010
|
-1.00 / -3.83%
|
25.30
|
25.30
|
25.00
|
25.10
|
25.16
|
2.55
|
15,200
|
|
|
6/4/2010
|
+0.10 / +0.38%
|
26.00
|
26.10
|
26.00
|
26.10
|
26.01
|
2.65
|
21,700
|
|
|