|
Closing price on 9/9/2015
|
|
| Open |
19.00 |
| High |
19.50 |
| Low |
19.00 |
| Volume |
2,050 |
| Split-adjusted Price |
6.84 |
|
|
DBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2015
|
0.00 / 0.00%
|
19.00
|
19.50
|
19.00
|
19.50
|
19.00
|
6.84
|
2,050
|
|
|
9/8/2015
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
6.84
|
0
|
|
|
9/7/2015
|
-0.50 / -2.50%
|
19.00
|
19.50
|
19.00
|
19.50
|
19.10
|
6.84
|
3,200
|
|
|
9/4/2015
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
7.01
|
0
|
|
|
9/3/2015
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
7.01
|
0
|
|
|
9/1/2015
|
+1.00 / +5.26%
|
19.00
|
20.00
|
19.00
|
20.00
|
19.18
|
7.01
|
1,100
|
|
|
8/31/2015
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.00
|
19.00
|
18.29
|
6.66
|
5,800
|
|
|
8/28/2015
|
-2.00 / -9.52%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
6.66
|
2,100
|
|
|
8/27/2015
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
7.37
|
0
|
|
|
8/26/2015
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
7.37
|
0
|
|
|
8/25/2015
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
7.37
|
65,000
|
|
|
8/24/2015
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
7.37
|
0
|
|
|
8/21/2015
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
7.37
|
0
|
|
|
8/20/2015
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
7.37
|
0
|
|
|
8/19/2015
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
7.37
|
30
|
|
|
8/18/2015
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
7.37
|
0
|
|
|
8/17/2015
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
7.37
|
0
|
|
|
8/14/2015
|
+1.00 / +5.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
7.37
|
8,500
|
|
|
8/13/2015
|
+0.10 / +0.50%
|
20.00
|
20.00
|
18.80
|
20.00
|
19.60
|
7.01
|
300
|
|
|
8/12/2015
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
6.98
|
0
|
|
|
8/11/2015
|
-0.10 / -0.50%
|
19.80
|
19.90
|
19.80
|
19.90
|
19.85
|
6.98
|
2,700
|
|
|
8/10/2015
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
7.01
|
0
|
|
|
8/7/2015
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
7.01
|
0
|
|
|
8/6/2015
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
7.01
|
0
|
|
|
8/5/2015
|
+0.20 / +1.01%
|
19.90
|
20.00
|
19.90
|
20.00
|
19.95
|
7.01
|
9,000
|
|
|
8/4/2015
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
6.94
|
100
|
|
|
8/3/2015
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
6.94
|
300
|
|
|
7/31/2015
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
6.94
|
900
|
|
|
7/30/2015
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
6.94
|
500
|
|
|
7/29/2015
|
+0.20 / +1.02%
|
19.60
|
19.80
|
19.60
|
19.80
|
19.70
|
6.94
|
8,200
|
|
|