|
Closing price on 7/20/2016
|
|
| Open |
22.40 |
| High |
22.40 |
| Low |
20.80 |
| Volume |
40,300 |
| Split-adjusted Price |
8.59 |
|
|
DBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/20/2016
|
-1.40 / -6.25%
|
22.40
|
22.40
|
20.80
|
21.00
|
21.43
|
8.59
|
40,300
|
|
|
7/19/2016
|
+0.70 / +3.23%
|
21.70
|
22.60
|
21.00
|
22.40
|
21.97
|
9.16
|
35,340
|
|
|
7/18/2016
|
-0.20 / -0.91%
|
23.00
|
23.00
|
21.50
|
21.70
|
21.85
|
8.87
|
10,700
|
|
|
7/15/2016
|
-0.60 / -2.67%
|
22.80
|
22.80
|
20.60
|
21.90
|
21.54
|
8.95
|
63,540
|
|
|
7/14/2016
|
-1.80 / -7.41%
|
24.00
|
24.00
|
22.50
|
22.50
|
23.44
|
9.20
|
82,854
|
|
|
7/13/2016
|
-0.70 / -2.80%
|
25.00
|
25.20
|
24.20
|
24.30
|
24.81
|
9.93
|
44,900
|
|
|
7/12/2016
|
+1.00 / +4.17%
|
23.80
|
25.00
|
23.50
|
25.00
|
24.29
|
10.22
|
71,110
|
|
|
7/11/2016
|
-1.60 / -6.25%
|
26.50
|
26.80
|
23.90
|
24.00
|
25.92
|
9.81
|
186,190
|
|
|
7/8/2016
|
+2.20 / +9.40%
|
23.40
|
25.70
|
23.40
|
25.60
|
25.22
|
10.47
|
221,970
|
|
|
7/7/2016
|
+1.10 / +4.93%
|
22.40
|
23.80
|
22.00
|
23.40
|
23.01
|
9.57
|
78,510
|
|
|
7/6/2016
|
-0.20 / -0.89%
|
22.20
|
22.50
|
21.20
|
22.30
|
21.66
|
9.12
|
94,000
|
|
|
7/5/2016
|
-1.30 / -5.46%
|
23.80
|
23.80
|
22.00
|
22.50
|
22.81
|
9.20
|
66,172
|
|
|
7/4/2016
|
+1.30 / +5.78%
|
22.60
|
23.90
|
22.50
|
23.80
|
23.17
|
9.73
|
57,379
|
|
|
7/1/2016
|
+0.70 / +3.21%
|
21.50
|
22.80
|
21.50
|
22.50
|
22.38
|
9.20
|
36,200
|
|
|
6/30/2016
|
+0.30 / +1.40%
|
21.80
|
23.00
|
21.50
|
21.80
|
22.50
|
8.91
|
70,604
|
|
|
6/29/2016
|
+0.30 / +1.42%
|
21.20
|
22.00
|
21.20
|
21.50
|
21.71
|
8.79
|
66,652
|
|
|
6/28/2016
|
-2.30 / -9.79%
|
23.30
|
23.30
|
21.20
|
21.20
|
22.20
|
8.67
|
101,490
|
|
|
6/27/2016
|
-1.00 / -4.08%
|
24.40
|
25.50
|
22.20
|
23.50
|
23.19
|
9.61
|
44,700
|
|
|
6/24/2016
|
-0.10 / -0.41%
|
25.80
|
25.80
|
22.20
|
24.50
|
23.00
|
10.02
|
76,537
|
|
|
6/23/2016
|
-0.10 / -0.40%
|
24.90
|
26.50
|
23.10
|
24.60
|
25.43
|
10.06
|
105,064
|
|
|
6/22/2016
|
+2.00 / +8.81%
|
22.90
|
24.80
|
22.90
|
24.70
|
24.22
|
10.10
|
108,511
|
|
|
6/21/2016
|
-1.50 / -6.20%
|
24.20
|
24.30
|
22.00
|
22.70
|
23.11
|
9.28
|
95,090
|
|
|
6/20/2016
|
+2.10 / +9.50%
|
22.10
|
24.30
|
22.10
|
24.20
|
23.76
|
9.89
|
75,300
|
|
|
6/17/2016
|
+1.90 / +9.41%
|
20.30
|
22.20
|
20.30
|
22.10
|
21.90
|
9.04
|
140,456
|
|
|
6/16/2016
|
+1.70 / +9.19%
|
18.60
|
20.30
|
18.60
|
20.20
|
19.20
|
8.26
|
125,063
|
|
|
6/15/2016
|
-0.30 / -1.60%
|
18.70
|
19.00
|
18.30
|
18.50
|
18.59
|
7.56
|
46,110
|
|
|
6/14/2016
|
-0.20 / -1.05%
|
18.80
|
18.80
|
18.40
|
18.80
|
18.55
|
7.69
|
18,518
|
|
|
6/13/2016
|
+0.80 / +4.40%
|
18.20
|
19.70
|
18.20
|
19.00
|
18.91
|
7.77
|
83,132
|
|
|
6/10/2016
|
+0.70 / +4.00%
|
17.50
|
18.40
|
16.90
|
18.20
|
17.69
|
7.44
|
290,700
|
|
|
6/9/2016
|
0.00 / 0.00%
|
17.50
|
17.70
|
17.30
|
17.50
|
17.54
|
7.15
|
43,000
|
|
|