|
Closing price on 8/25/2010
|
|
| Open |
25.10 |
| High |
25.10 |
| Low |
24.80 |
| Volume |
20,500 |
| Split-adjusted Price |
2.63 |
|
|
DBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2010
|
-0.30 / -1.19%
|
25.10
|
25.10
|
24.80
|
25.00
|
24.96
|
2.63
|
20,500
|
|
|
8/24/2010
|
-1.20 / -4.53%
|
26.20
|
26.20
|
25.00
|
25.30
|
25.35
|
2.66
|
40,600
|
|
|
8/23/2010
|
-1.00 / -3.64%
|
26.60
|
26.70
|
26.50
|
26.50
|
26.54
|
2.78
|
10,700
|
|
|
8/20/2010
|
+0.10 / +0.36%
|
27.30
|
27.50
|
26.50
|
27.50
|
27.04
|
2.89
|
6,100
|
|
|
8/19/2010
|
-0.10 / -0.36%
|
27.30
|
27.60
|
27.20
|
27.40
|
27.43
|
2.88
|
6,600
|
|
|
8/18/2010
|
+0.40 / +1.48%
|
27.10
|
28.00
|
27.10
|
27.50
|
27.49
|
2.89
|
24,700
|
|
|
8/17/2010
|
0.00 / 0.00%
|
27.10
|
27.20
|
26.80
|
27.10
|
27.02
|
2.85
|
13,200
|
|
|
8/16/2010
|
+1.20 / +4.63%
|
27.00
|
27.10
|
27.00
|
27.10
|
27.05
|
2.85
|
13,400
|
|
|
8/13/2010
|
+1.10 / +4.44%
|
25.20
|
26.00
|
25.10
|
25.90
|
25.43
|
2.72
|
18,900
|
|
|
8/12/2010
|
-2.10 / -7.81%
|
26.00
|
26.00
|
24.80
|
24.80
|
25.08
|
2.61
|
69,800
|
|
|
8/11/2010
|
+1.80 / +7.17%
|
27.00
|
27.00
|
25.40
|
26.90
|
26.55
|
2.83
|
4,200
|
|
|
8/10/2010
|
-1.40 / -5.28%
|
26.50
|
26.50
|
25.10
|
25.10
|
25.47
|
2.64
|
58,100
|
|
|
8/9/2010
|
-1.00 / -3.64%
|
27.50
|
27.50
|
26.50
|
26.50
|
26.87
|
2.78
|
14,700
|
|
|
8/6/2010
|
-0.70 / -2.48%
|
27.90
|
28.00
|
27.50
|
27.50
|
27.72
|
2.89
|
14,800
|
|
|
8/5/2010
|
+0.60 / +2.17%
|
28.00
|
28.20
|
27.50
|
28.20
|
27.87
|
2.96
|
36,700
|
|
|
8/4/2010
|
-0.40 / -1.43%
|
28.00
|
28.30
|
27.10
|
27.60
|
27.58
|
2.90
|
30,200
|
|
|
8/3/2010
|
-0.60 / -2.10%
|
28.80
|
28.80
|
28.00
|
28.00
|
28.50
|
2.94
|
46,000
|
|
|
8/2/2010
|
-0.70 / -2.39%
|
29.00
|
29.30
|
28.60
|
28.60
|
28.96
|
3.00
|
10,600
|
|
|
7/30/2010
|
0.00 / 0.00%
|
29.30
|
29.40
|
29.00
|
29.30
|
29.18
|
3.08
|
38,300
|
|
|
7/29/2010
|
0.00 / 0.00%
|
29.30
|
29.80
|
29.10
|
29.30
|
29.32
|
3.08
|
18,400
|
|
|
7/28/2010
|
-1.20 / -3.93%
|
29.20
|
31.30
|
28.90
|
29.30
|
29.29
|
3.08
|
22,100
|
|
|
7/27/2010
|
+0.50 / +1.67%
|
30.00
|
30.50
|
28.60
|
30.50
|
29.30
|
3.20
|
50,500
|
|
|
7/26/2010
|
-2.30 / -7.12%
|
31.60
|
31.60
|
30.00
|
30.00
|
30.68
|
3.15
|
52,900
|
|
|
7/23/2010
|
-1.20 / -3.58%
|
32.50
|
32.90
|
31.60
|
32.30
|
32.16
|
3.39
|
22,100
|
|
|
7/22/2010
|
+1.80 / +5.68%
|
33.50
|
33.90
|
32.00
|
33.50
|
33.25
|
3.52
|
143,600
|
|
|
7/21/2010
|
+1.60 / +5.32%
|
31.60
|
31.70
|
31.50
|
31.70
|
31.66
|
3.33
|
111,100
|
|
|
7/20/2010
|
+1.90 / +6.74%
|
28.50
|
30.10
|
28.40
|
30.10
|
29.67
|
3.16
|
100,700
|
|
|
7/19/2010
|
0.00 / 0.00%
|
28.80
|
28.80
|
28.00
|
28.20
|
28.19
|
2.96
|
8,200
|
|
|
7/16/2010
|
+0.10 / +0.36%
|
27.90
|
28.50
|
27.80
|
28.20
|
28.20
|
2.96
|
32,400
|
|
|
7/15/2010
|
+0.10 / +0.36%
|
27.80
|
28.90
|
27.80
|
28.10
|
28.24
|
2.95
|
2,600
|
|
|