|
Closing price on 10/11/2010
|
|
| Open |
20.70 |
| High |
24.70 |
| Low |
20.70 |
| Volume |
12,000 |
| Split-adjusted Price |
5.53 |
|
|
DBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/11/2010
|
+1.70 / +7.39%
|
20.70
|
24.70
|
20.70
|
24.70
|
21.70
|
5.53
|
12,000
|
|
|
10/8/2010
|
-2.40 / -9.45%
|
23.10
|
23.10
|
23.00
|
23.00
|
23.05
|
5.15
|
5,500
|
|
|
10/7/2010
|
+2.70 / +11.89%
|
25.70
|
25.70
|
22.70
|
25.40
|
25.30
|
5.69
|
14,000
|
|
|
10/6/2010
|
-1.30 / -5.42%
|
25.30
|
25.30
|
22.70
|
22.70
|
24.70
|
5.09
|
5,600
|
|
|
10/5/2010
|
-0.30 / -1.23%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
5.38
|
2,000
|
|
|
10/4/2010
|
+0.40 / +1.67%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
5.44
|
11,100
|
|
|
10/1/2010
|
-1.90 / -8.09%
|
25.50
|
25.50
|
21.60
|
21.60
|
23.90
|
4.84
|
20,800
|
|
|
9/30/2010
|
-0.60 / -2.49%
|
28.40
|
28.40
|
23.50
|
23.50
|
23.90
|
5.27
|
15,700
|
|
|
9/29/2010
|
-0.90 / -3.60%
|
26.90
|
26.90
|
24.10
|
24.10
|
26.10
|
5.40
|
16,600
|
|
|
9/28/2010
|
-2.90 / -10.39%
|
28.60
|
28.60
|
24.00
|
25.00
|
24.70
|
5.60
|
3,500
|
|
|
9/27/2010
|
+0.50 / +1.82%
|
28.80
|
28.80
|
24.70
|
27.90
|
26.50
|
6.25
|
5,500
|
|
|
9/24/2010
|
-1.10 / -4.21%
|
27.90
|
27.90
|
25.00
|
25.00
|
27.00
|
5.60
|
11,000
|
|
|
9/23/2010
|
-2.70 / -9.38%
|
28.70
|
28.70
|
26.10
|
26.10
|
27.00
|
5.85
|
300
|
|
|
9/22/2010
|
-0.10 / -0.35%
|
27.00
|
28.80
|
27.00
|
28.80
|
28.60
|
6.45
|
11,500
|
|
|
9/21/2010
|
+0.90 / +3.21%
|
29.30
|
29.30
|
28.90
|
28.90
|
28.90
|
6.48
|
2,100
|
|
|
9/20/2010
|
-0.60 / -2.10%
|
27.90
|
28.00
|
25.80
|
28.00
|
27.40
|
6.27
|
2,200
|
|
|
9/17/2010
|
-0.30 / -1.04%
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
6.41
|
0
|
|
|
9/16/2010
|
+0.90 / +3.21%
|
27.50
|
28.90
|
27.40
|
28.90
|
28.60
|
6.48
|
12,400
|
|
|
9/15/2010
|
-1.30 / -4.44%
|
31.00
|
31.00
|
28.00
|
28.00
|
30.40
|
6.27
|
1,300
|
|
|
9/14/2010
|
-0.80 / -2.66%
|
29.30
|
29.30
|
29.30
|
29.30
|
29.30
|
6.57
|
400
|
|
|
9/13/2010
|
+2.40 / +8.66%
|
30.10
|
30.10
|
30.10
|
30.10
|
30.10
|
6.74
|
1,000
|
|
|
9/10/2010
|
-3.20 / -10.39%
|
27.70
|
27.70
|
27.60
|
27.60
|
27.65
|
6.18
|
3,900
|
|
|
9/9/2010
|
+1.00 / +3.36%
|
31.50
|
31.50
|
27.90
|
30.80
|
30.60
|
6.90
|
35,200
|
|
|
9/8/2010
|
-3.30 / -9.97%
|
32.90
|
32.90
|
29.80
|
29.80
|
31.00
|
6.68
|
2,500
|
|
|
9/7/2010
|
+4.00 / +13.75%
|
33.10
|
33.10
|
33.10
|
33.10
|
33.10
|
7.42
|
400
|
|
|
9/6/2010
|
-3.20 / -9.91%
|
33.80
|
33.80
|
29.10
|
29.10
|
30.40
|
6.52
|
8,900
|
|
|
9/1/2010
|
-1.90 / -6.51%
|
33.00
|
33.00
|
27.30
|
27.30
|
30.30
|
6.12
|
38,000
|
|
|
8/31/2010
|
+1.30 / +4.66%
|
29.20
|
31.50
|
29.20
|
29.20
|
30.30
|
6.54
|
2,100
|
|
|
8/30/2010
|
-3.10 / -10.00%
|
32.80
|
32.80
|
27.90
|
27.90
|
32.40
|
6.25
|
1,300
|
|
|
8/27/2010
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
6.95
|
0
|
|
|