|
Closing price on 7/8/2016
|
|
| Open |
23.40 |
| High |
25.70 |
| Low |
23.40 |
| Volume |
221,970 |
| Split-adjusted Price |
10.47 |
|
|
DBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/8/2016
|
+0.40 / +2.34%
|
17.20
|
18.00
|
17.20
|
17.50
|
17.50
|
7.15
|
40,640
|
|
|
6/7/2016
|
+0.40 / +2.40%
|
17.00
|
17.90
|
16.80
|
17.10
|
17.30
|
6.99
|
53,230
|
|
|
6/6/2016
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.50
|
16.70
|
16.75
|
6.83
|
19,117
|
|
|
6/3/2016
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.50
|
16.70
|
16.70
|
6.83
|
11,200
|
|
|
6/2/2016
|
+0.20 / +1.20%
|
16.60
|
16.90
|
16.40
|
16.80
|
16.67
|
6.87
|
8,620
|
|
|
6/1/2016
|
+0.30 / +1.84%
|
16.30
|
16.60
|
16.30
|
16.60
|
16.44
|
6.79
|
15,200
|
|
|
5/31/2016
|
+0.20 / +1.24%
|
16.10
|
16.40
|
16.10
|
16.30
|
16.16
|
6.66
|
3,010
|
|
|
5/30/2016
|
-0.10 / -0.62%
|
16.20
|
16.20
|
16.10
|
16.10
|
16.20
|
6.58
|
5,300
|
|
|