|
Closing price on 9/26/2011
|
|
| Open |
16.00 |
| High |
16.90 |
| Low |
16.00 |
| Volume |
300 |
| Split-adjusted Price |
1.96 |
|
|
DBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2011
|
-0.10 / -0.59%
|
16.00
|
16.90
|
16.00
|
16.90
|
16.30
|
1.96
|
300
|
|
|
9/23/2011
|
+0.80 / +4.94%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
1.97
|
300
|
|
|
9/22/2011
|
+0.20 / +1.25%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
1.88
|
0
|
|
|
9/21/2011
|
-0.30 / -1.84%
|
16.20
|
16.20
|
16.00
|
16.00
|
16.19
|
1.86
|
8,000
|
|
|
9/20/2011
|
0.00 / 0.00%
|
16.20
|
16.30
|
16.20
|
16.30
|
16.24
|
1.89
|
5,100
|
|
|
9/19/2011
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
1.89
|
0
|
|
|
9/16/2011
|
-0.10 / -0.61%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
1.89
|
100
|
|
|
9/15/2011
|
-0.30 / -1.80%
|
16.60
|
16.60
|
16.40
|
16.40
|
16.50
|
1.90
|
1,200
|
|
|
9/14/2011
|
-0.30 / -1.76%
|
16.90
|
16.90
|
16.70
|
16.70
|
16.81
|
1.94
|
1,900
|
|
|
9/13/2011
|
+0.40 / +2.41%
|
16.60
|
17.00
|
16.60
|
17.00
|
16.90
|
1.97
|
3,100
|
|
|
9/12/2011
|
+0.10 / +0.61%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
1.92
|
0
|
|
|
9/9/2011
|
-0.50 / -2.94%
|
16.80
|
16.90
|
16.50
|
16.50
|
16.64
|
1.91
|
1,600
|
|
|
9/8/2011
|
+0.50 / +3.03%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
1.97
|
1,000
|
|
|
9/7/2011
|
-0.20 / -1.20%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
1.91
|
2,100
|
|
|
9/6/2011
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
1.94
|
2,600
|
|
|
9/5/2011
|
-0.30 / -1.76%
|
17.00
|
17.00
|
16.70
|
16.70
|
16.80
|
1.94
|
300
|
|
|
9/1/2011
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
1.97
|
0
|
|
|
8/31/2011
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
1.97
|
5,000
|
|
|
8/30/2011
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
1.97
|
2,500
|
|
|
8/29/2011
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
1.97
|
0
|
|
|
8/26/2011
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
1.97
|
0
|
|
|
8/25/2011
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
1.97
|
0
|
|
|
8/24/2011
|
-0.10 / -0.58%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
1.97
|
200
|
|
|
8/23/2011
|
+0.70 / +4.27%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
1.98
|
0
|
|
|
8/22/2011
|
-0.10 / -0.61%
|
17.40
|
17.40
|
16.40
|
16.40
|
17.07
|
1.90
|
300
|
|
|
8/19/2011
|
0.00 / 0.00%
|
17.20
|
17.20
|
16.50
|
16.50
|
16.88
|
1.91
|
5,400
|
|
|
8/18/2011
|
-0.30 / -1.79%
|
17.40
|
17.40
|
16.50
|
16.50
|
16.53
|
1.91
|
3,100
|
|
|
8/17/2011
|
-0.70 / -4.00%
|
18.70
|
18.70
|
16.80
|
16.80
|
17.12
|
1.95
|
600
|
|
|
8/16/2011
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
2.03
|
0
|
|
|
8/15/2011
|
+1.50 / +9.38%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
2.03
|
100
|
|
|