|
Closing price on 9/17/2010
|
|
| Open |
26.50 |
| High |
26.80 |
| Low |
26.00 |
| Volume |
9,800 |
| Split-adjusted Price |
2.76 |
|
|
DBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2010
|
+0.30 / +1.15%
|
26.50
|
26.80
|
26.00
|
26.30
|
26.46
|
2.76
|
9,800
|
|
|
9/16/2010
|
+0.60 / +2.36%
|
25.40
|
26.00
|
25.40
|
26.00
|
25.88
|
2.73
|
2,900
|
|
|
9/15/2010
|
-0.90 / -3.42%
|
25.60
|
25.60
|
25.30
|
25.40
|
25.45
|
2.67
|
3,600
|
|
|
9/14/2010
|
+1.10 / +4.37%
|
25.40
|
26.30
|
25.40
|
26.30
|
26.21
|
2.76
|
2,000
|
|
|
9/13/2010
|
-0.30 / -1.18%
|
25.60
|
25.60
|
25.20
|
25.20
|
25.32
|
2.65
|
12,200
|
|
|
9/10/2010
|
-0.40 / -1.54%
|
26.00
|
26.00
|
25.40
|
25.50
|
25.70
|
2.68
|
10,500
|
|
|
9/9/2010
|
+0.30 / +1.17%
|
25.80
|
27.00
|
25.80
|
25.90
|
26.02
|
2.72
|
5,700
|
|
|
9/8/2010
|
-0.70 / -2.66%
|
25.90
|
26.00
|
25.60
|
25.60
|
25.78
|
2.69
|
6,700
|
|
|
9/7/2010
|
-0.90 / -3.31%
|
27.10
|
27.10
|
26.30
|
26.30
|
26.77
|
2.76
|
3,700
|
|
|
9/6/2010
|
+0.10 / +0.37%
|
27.00
|
27.80
|
27.00
|
27.20
|
27.38
|
2.86
|
6,600
|
|
|
9/1/2010
|
+0.10 / +0.37%
|
27.00
|
27.10
|
26.50
|
27.10
|
27.01
|
2.85
|
7,300
|
|
|
8/31/2010
|
-0.10 / -0.37%
|
27.50
|
27.50
|
27.00
|
27.00
|
27.09
|
2.84
|
5,200
|
|
|
8/30/2010
|
+1.80 / +7.11%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
2.85
|
4,800
|
|
|
8/27/2010
|
+0.40 / +1.61%
|
24.90
|
26.50
|
24.60
|
25.30
|
25.43
|
2.66
|
13,100
|
|
|
8/26/2010
|
-0.10 / -0.40%
|
25.10
|
25.10
|
24.90
|
24.90
|
24.92
|
2.62
|
3,300
|
|
|
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
|
|
|