|
Closing price on 10/11/2012
|
|
| Open |
17.50 |
| High |
17.50 |
| Low |
17.50 |
| Volume |
1,000 |
| Split-adjusted Price |
5.45 |
|
|
DBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/11/2012
|
+0.30 / +1.74%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
5.45
|
1,000
|
|
|
10/10/2012
|
-0.30 / -1.71%
|
17.50
|
17.50
|
17.20
|
17.20
|
17.50
|
5.36
|
5,100
|
|
|
10/9/2012
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
5.45
|
0
|
|
|
10/8/2012
|
-0.50 / -2.78%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
5.45
|
100
|
|
|
10/5/2012
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
5.61
|
0
|
|
|
10/4/2012
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
5.61
|
7,000
|
|
|
10/3/2012
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
5.61
|
0
|
|
|
10/2/2012
|
-2.00 / -10.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
5.61
|
100
|
|
|
10/1/2012
|
-2.00 / -9.09%
|
19.80
|
20.00
|
19.80
|
20.00
|
20.00
|
6.23
|
5,100
|
|
|
9/28/2012
|
+0.40 / +1.85%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
6.85
|
2,000
|
|
|
9/27/2012
|
0.00 / 0.00%
|
21.60
|
22.00
|
21.60
|
21.60
|
21.70
|
6.73
|
7,900
|
|
|
9/26/2012
|
-0.30 / -1.37%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
6.73
|
0
|
|
|
9/25/2012
|
+0.40 / +1.86%
|
21.50
|
21.90
|
21.50
|
21.90
|
21.60
|
6.82
|
10,000
|
|
|
9/24/2012
|
+0.50 / +2.38%
|
21.00
|
21.50
|
21.00
|
21.50
|
21.10
|
6.70
|
1,200
|
|
|
9/21/2012
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
6.54
|
0
|
|
|
9/20/2012
|
+0.40 / +1.94%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
6.54
|
1,000
|
|
|
9/19/2012
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
6.42
|
0
|
|
|
9/18/2012
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
6.42
|
0
|
|
|
9/17/2012
|
-0.20 / -0.96%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
6.42
|
1,000
|
|
|
9/14/2012
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
6.48
|
0
|
|
|
9/13/2012
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
6.48
|
10,000
|
|
|
9/12/2012
|
-0.70 / -3.26%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
6.48
|
0
|
|
|
9/11/2012
|
+0.90 / +4.37%
|
20.60
|
21.50
|
19.50
|
21.50
|
20.80
|
6.70
|
3,000
|
|
|
9/10/2012
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
6.42
|
14,500
|
|
|
9/7/2012
|
0.00 / 0.00%
|
20.50
|
21.00
|
20.50
|
21.00
|
20.50
|
6.54
|
8,800
|
|
|
9/6/2012
|
0.00 / 0.00%
|
21.50
|
21.50
|
19.90
|
21.00
|
20.50
|
6.54
|
14,300
|
|
|
9/5/2012
|
+1.40 / +7.14%
|
21.00
|
21.50
|
21.00
|
21.00
|
21.20
|
6.54
|
16,000
|
|
|
9/4/2012
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
6.10
|
0
|
|
|
8/31/2012
|
+0.10 / +0.51%
|
19.70
|
19.70
|
19.60
|
19.60
|
19.70
|
6.10
|
1,100
|
|
|
8/30/2012
|
-1.50 / -7.14%
|
23.10
|
23.10
|
19.50
|
19.50
|
19.70
|
6.07
|
3,000
|
|
|