|
Closing price on 5/11/2010
|
|
| Open |
23.00 |
| High |
23.10 |
| Low |
22.00 |
| Volume |
8,560 |
| Split-adjusted Price |
4.95 |
|
|
DBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/11/2010
|
+0.30 / +1.38%
|
23.00
|
23.10
|
22.00
|
22.00
|
22.20
|
4.95
|
8,560
|
|
|
5/10/2010
|
+1.90 / +9.60%
|
18.10
|
21.70
|
18.10
|
21.70
|
21.10
|
4.88
|
120
|
|
|
5/7/2010
|
+2.10 / +9.72%
|
19.50
|
23.70
|
19.50
|
23.70
|
21.60
|
5.33
|
140
|
|
|
5/6/2010
|
-2.40 / -10.00%
|
21.70
|
21.70
|
21.60
|
21.60
|
21.60
|
4.86
|
470
|
|
|
5/5/2010
|
-0.40 / -1.64%
|
26.80
|
26.80
|
23.50
|
24.00
|
23.90
|
5.40
|
2,570
|
|
|
5/4/2010
|
+2.20 / +9.91%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
5.49
|
6,000
|
|
|
4/29/2010
|
+0.80 / +3.74%
|
24.40
|
24.40
|
22.00
|
22.20
|
22.40
|
4.99
|
15,430
|
|
|
4/28/2010
|
-1.50 / -6.55%
|
22.40
|
22.40
|
21.00
|
21.40
|
22.40
|
4.81
|
25,100
|
|
|
4/27/2010
|
0.00 / 0.00%
|
20.70
|
22.90
|
20.70
|
22.90
|
21.20
|
5.15
|
9,080
|
|
|
4/26/2010
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
5.15
|
0
|
|
|
4/22/2010
|
+1.90 / +9.05%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
5.15
|
10
|
|
|
4/21/2010
|
-1.80 / -7.89%
|
20.60
|
21.00
|
20.60
|
21.00
|
20.90
|
4.72
|
2,360
|
|
|
4/20/2010
|
-1.20 / -5.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
5.13
|
0
|
|
|
4/19/2010
|
0.00 / 0.00%
|
24.00
|
24.00
|
21.60
|
24.00
|
22.80
|
5.40
|
8,480
|
|
|
4/16/2010
|
+1.60 / +7.14%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
5.40
|
110
|
|
|
4/15/2010
|
+2.00 / +9.80%
|
22.00
|
22.40
|
22.00
|
22.40
|
22.40
|
5.04
|
8,680
|
|
|
4/14/2010
|
+1.40 / +7.37%
|
19.20
|
20.40
|
19.20
|
20.40
|
20.40
|
4.59
|
31,140
|
|
|
4/13/2010
|
+1.70 / +9.83%
|
17.50
|
19.00
|
17.50
|
19.00
|
18.60
|
4.27
|
27,460
|
|
|
4/12/2010
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
3.89
|
0
|
|
|
4/9/2010
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
3.89
|
0
|
|
|
4/7/2010
|
+1.50 / +9.49%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
3.89
|
2,000
|
|
|
4/6/2010
|
+1.40 / +9.72%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
3.55
|
10
|
|
|
4/5/2010
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
3.24
|
0
|
|
|
4/2/2010
|
-1.60 / -10.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
3.24
|
10
|
|
|
4/1/2010
|
-1.30 / -7.51%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
3.60
|
30
|
|
|
3/31/2010
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
3.89
|
1,690
|
|
|
3/30/2010
|
0.00 / 0.00%
|
17.00
|
17.30
|
17.00
|
17.30
|
17.20
|
3.89
|
200
|
|
|
3/29/2010
|
+0.70 / +4.22%
|
17.20
|
17.30
|
17.20
|
17.30
|
17.30
|
3.89
|
3,600
|
|
|
3/26/2010
|
+1.50 / +9.93%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
3.73
|
100
|
|
|
3/25/2010
|
-1.70 / -10.12%
|
18.10
|
18.10
|
15.10
|
15.10
|
15.10
|
3.39
|
1,010
|
|
|