|
Closing price on 9/24/2014
|
|
| Open |
18.30 |
| High |
20.00 |
| Low |
18.30 |
| Volume |
200 |
| Split-adjusted Price |
7.01 |
|
|
DBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/24/2014
|
+1.50 / +8.11%
|
18.30
|
20.00
|
18.30
|
20.00
|
18.30
|
7.01
|
200
|
|
|
9/23/2014
|
-0.30 / -1.60%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
6.49
|
1,700
|
|
|
9/22/2014
|
+0.10 / +0.53%
|
18.70
|
18.80
|
18.70
|
18.80
|
18.73
|
6.59
|
2,000
|
|
|
9/19/2014
|
-0.60 / -3.11%
|
18.60
|
19.00
|
18.60
|
18.70
|
18.85
|
6.56
|
5,800
|
|
|
9/18/2014
|
+0.20 / +1.05%
|
19.60
|
19.60
|
19.30
|
19.30
|
19.60
|
6.77
|
700
|
|
|
9/17/2014
|
-0.70 / -3.54%
|
18.70
|
19.40
|
18.70
|
19.10
|
19.06
|
6.70
|
2,800
|
|
|
9/16/2014
|
-0.20 / -1.00%
|
19.90
|
19.90
|
18.00
|
19.80
|
19.73
|
6.94
|
12,400
|
|
|
9/15/2014
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
7.01
|
600
|
|
|
9/12/2014
|
-0.20 / -0.99%
|
20.20
|
20.20
|
20.00
|
20.00
|
20.14
|
7.01
|
2,300
|
|
|
9/11/2014
|
-0.10 / -0.49%
|
20.00
|
20.20
|
20.00
|
20.20
|
20.14
|
7.08
|
1,600
|
|
|
9/10/2014
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
7.12
|
700
|
|
|
9/9/2014
|
-0.60 / -2.87%
|
20.70
|
20.70
|
20.20
|
20.30
|
20.40
|
7.12
|
12,800
|
|
|
9/8/2014
|
+0.20 / +0.97%
|
20.30
|
20.90
|
20.30
|
20.90
|
20.41
|
7.33
|
11,800
|
|
|
9/5/2014
|
-1.60 / -7.17%
|
21.00
|
21.00
|
20.70
|
20.70
|
20.95
|
7.26
|
7,500
|
|
|
9/4/2014
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
7.82
|
0
|
|
|
9/3/2014
|
+0.30 / +1.36%
|
22.90
|
22.90
|
21.20
|
22.30
|
21.89
|
7.82
|
1,400
|
|
|
8/29/2014
|
+0.90 / +4.27%
|
21.40
|
22.00
|
21.00
|
22.00
|
21.22
|
7.72
|
2,600
|
|
|
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
|
|
|