|
Closing price on 8/28/2014
|
|
| Open |
21.00 |
| High |
21.40 |
| Low |
20.80 |
| Volume |
4,000 |
| Split-adjusted Price |
7.40 |
|
|
DBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2014
|
+0.10 / +0.48%
|
21.00
|
21.40
|
20.80
|
21.10
|
20.99
|
7.40
|
4,000
|
|
|
8/27/2014
|
0.00 / 0.00%
|
20.10
|
21.00
|
20.10
|
21.00
|
20.87
|
7.37
|
8,600
|
|
|
8/26/2014
|
-0.70 / -3.23%
|
21.70
|
21.70
|
21.00
|
21.00
|
21.36
|
7.37
|
8,000
|
|
|
8/25/2014
|
+0.50 / +2.36%
|
21.10
|
21.90
|
21.10
|
21.70
|
21.32
|
7.61
|
15,300
|
|
|
8/22/2014
|
-1.40 / -6.19%
|
23.00
|
24.60
|
21.00
|
21.20
|
23.00
|
7.44
|
13,300
|
|
|
8/21/2014
|
+2.00 / +9.71%
|
21.00
|
22.60
|
21.00
|
22.60
|
22.53
|
7.93
|
21,350
|
|
|
8/20/2014
|
-24.20 / -54.02%
|
19.00
|
20.60
|
19.00
|
20.60
|
20.59
|
7.23
|
47,800
|
|
|
8/19/2014
|
-0.50 / -1.10%
|
45.60
|
45.60
|
44.00
|
44.80
|
44.57
|
6.59
|
9,500
|
|
|
8/18/2014
|
0.00 / 0.00%
|
46.50
|
46.50
|
43.60
|
45.30
|
45.20
|
6.67
|
5,500
|
|
|
8/15/2014
|
-1.30 / -2.79%
|
46.60
|
47.50
|
45.00
|
45.30
|
46.04
|
6.67
|
7,700
|
|
|
8/14/2014
|
-0.40 / -0.85%
|
47.00
|
47.00
|
45.50
|
46.60
|
46.34
|
6.86
|
6,638
|
|
|
8/13/2014
|
+0.40 / +0.86%
|
46.60
|
47.00
|
46.00
|
47.00
|
46.65
|
6.92
|
14,400
|
|
|
8/12/2014
|
+3.70 / +8.62%
|
47.10
|
47.10
|
46.60
|
46.60
|
47.04
|
6.86
|
68,900
|
|
|
8/11/2014
|
+3.90 / +10.00%
|
40.00
|
42.90
|
40.00
|
42.90
|
41.64
|
6.31
|
17,538
|
|
|
8/8/2014
|
+1.10 / +2.90%
|
37.90
|
40.00
|
37.90
|
39.00
|
38.88
|
5.74
|
11,600
|
|
|
8/7/2014
|
-0.10 / -0.26%
|
36.20
|
37.90
|
36.20
|
37.90
|
36.31
|
5.58
|
2,900
|
|
|
8/6/2014
|
-1.00 / -2.56%
|
37.00
|
39.90
|
37.00
|
38.00
|
37.11
|
5.59
|
2,800
|
|
|
8/5/2014
|
+1.50 / +4.00%
|
36.30
|
39.00
|
36.30
|
39.00
|
36.30
|
5.74
|
20,200
|
|
|
8/4/2014
|
+1.50 / +4.17%
|
36.00
|
37.50
|
36.00
|
37.50
|
36.73
|
5.52
|
24,700
|
|
|
8/1/2014
|
+0.50 / +1.41%
|
35.50
|
36.00
|
35.50
|
36.00
|
35.89
|
5.30
|
1,500
|
|
|
7/31/2014
|
+1.20 / +3.50%
|
35.00
|
35.50
|
34.50
|
35.50
|
34.97
|
5.22
|
3,300
|
|
|
7/30/2014
|
-1.20 / -3.38%
|
34.20
|
34.30
|
34.20
|
34.30
|
34.23
|
5.05
|
300
|
|
|
7/29/2014
|
+1.40 / +4.11%
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
5.22
|
100
|
|
|
7/28/2014
|
-1.90 / -5.28%
|
34.20
|
34.20
|
34.10
|
34.10
|
34.17
|
5.02
|
2,200
|
|
|
7/25/2014
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
5.30
|
0
|
|
|
7/24/2014
|
+1.90 / +5.57%
|
34.10
|
36.00
|
34.10
|
36.00
|
34.10
|
5.30
|
600
|
|
|
7/23/2014
|
+3.10 / +10.00%
|
34.10
|
34.10
|
34.10
|
34.10
|
34.10
|
5.02
|
7,410
|
|
|
7/22/2014
|
+2.80 / +9.93%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
4.56
|
1,000
|
|
|
7/21/2014
|
-1.80 / -6.00%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
4.15
|
100
|
|
|
7/18/2014
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
4.42
|
0
|
|
|