|
Closing price on 9/30/2016
|
|
| Open |
20.20 |
| High |
20.90 |
| Low |
20.20 |
| Volume |
6,340 |
| Split-adjusted Price |
8.54 |
|
|
DBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2016
|
+0.50 / +2.45%
|
20.20
|
20.90
|
20.20
|
20.90
|
20.48
|
8.54
|
6,340
|
|
|
9/29/2016
|
-0.60 / -2.86%
|
20.60
|
20.90
|
20.20
|
20.40
|
20.60
|
8.34
|
8,050
|
|
|
9/28/2016
|
+0.10 / +0.48%
|
21.00
|
21.10
|
20.30
|
21.00
|
20.79
|
8.59
|
58,100
|
|
|
9/27/2016
|
-0.50 / -2.34%
|
21.30
|
21.30
|
20.60
|
20.90
|
20.81
|
8.54
|
14,030
|
|
|
9/26/2016
|
+0.40 / +1.90%
|
21.90
|
21.90
|
21.30
|
21.40
|
21.35
|
8.75
|
4,300
|
|
|
9/23/2016
|
+0.50 / +2.44%
|
20.90
|
21.40
|
20.60
|
21.00
|
20.98
|
8.59
|
9,400
|
|
|
9/22/2016
|
0.00 / 0.00%
|
20.50
|
20.80
|
20.50
|
20.50
|
20.55
|
8.38
|
3,600
|
|
|
9/21/2016
|
-0.40 / -1.91%
|
20.90
|
20.90
|
20.50
|
20.50
|
20.88
|
8.38
|
11,500
|
|
|
9/20/2016
|
+0.60 / +2.96%
|
20.30
|
21.00
|
20.20
|
20.90
|
20.24
|
8.54
|
8,190
|
|
|
9/19/2016
|
-0.90 / -4.25%
|
21.20
|
21.20
|
20.00
|
20.30
|
20.46
|
8.30
|
10,700
|
|
|
9/16/2016
|
-0.70 / -3.20%
|
19.80
|
21.70
|
19.80
|
21.20
|
21.15
|
8.67
|
12,900
|
|
|
9/15/2016
|
-0.10 / -0.45%
|
22.40
|
22.40
|
21.50
|
21.90
|
21.70
|
8.95
|
23,300
|
|
|
9/14/2016
|
+0.20 / +0.92%
|
21.80
|
22.00
|
21.80
|
22.00
|
21.83
|
8.99
|
2,706
|
|
|
9/13/2016
|
-0.70 / -3.11%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
8.91
|
5,107
|
|
|
9/12/2016
|
-0.10 / -0.44%
|
21.50
|
22.50
|
21.50
|
22.50
|
21.64
|
9.20
|
910
|
|
|
9/9/2016
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
9.24
|
910
|
|
|
9/8/2016
|
+0.10 / +0.44%
|
22.50
|
22.60
|
22.20
|
22.60
|
22.36
|
9.24
|
32,800
|
|
|
9/7/2016
|
+0.10 / +0.45%
|
22.00
|
22.50
|
21.70
|
22.50
|
22.40
|
9.20
|
31,200
|
|
|
9/6/2016
|
+0.40 / +1.82%
|
22.00
|
22.40
|
22.00
|
22.40
|
22.09
|
9.16
|
156,032
|
|
|
9/5/2016
|
-0.20 / -0.90%
|
21.90
|
22.20
|
21.90
|
22.00
|
22.15
|
8.99
|
13,600
|
|
|
9/1/2016
|
+0.40 / +1.83%
|
22.00
|
22.30
|
22.00
|
22.20
|
22.15
|
9.08
|
13,500
|
|
|
8/31/2016
|
-0.40 / -1.80%
|
22.20
|
22.70
|
21.50
|
21.80
|
21.77
|
8.91
|
46,257
|
|
|
8/30/2016
|
-0.20 / -0.89%
|
22.00
|
22.20
|
21.80
|
22.20
|
21.93
|
9.08
|
15,100
|
|
|
8/29/2016
|
-0.20 / -0.88%
|
22.50
|
22.50
|
22.00
|
22.40
|
22.18
|
9.16
|
40,200
|
|
|
8/26/2016
|
+0.10 / +0.44%
|
22.30
|
23.00
|
22.30
|
22.60
|
22.74
|
9.24
|
47,611
|
|
|
8/25/2016
|
-0.10 / -0.44%
|
22.70
|
23.00
|
22.40
|
22.50
|
22.84
|
9.20
|
26,576
|
|
|
8/24/2016
|
-0.40 / -1.74%
|
22.70
|
23.00
|
22.30
|
22.60
|
22.60
|
9.24
|
13,430
|
|
|
8/23/2016
|
-0.20 / -0.86%
|
22.90
|
23.00
|
22.80
|
23.00
|
22.90
|
9.40
|
16,920
|
|
|
8/22/2016
|
+0.80 / +3.57%
|
22.40
|
23.50
|
22.40
|
23.20
|
22.92
|
9.48
|
105,070
|
|
|
8/19/2016
|
-0.20 / -0.88%
|
22.70
|
22.70
|
21.60
|
22.40
|
22.60
|
9.16
|
41,956
|
|
|