|
Closing price on 5/19/2010
|
|
| Open |
21.70 |
| High |
21.90 |
| Low |
21.70 |
| Volume |
5,150 |
| Split-adjusted Price |
4.73 |
|
|
DBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2010
|
+0.10 / +0.46%
|
21.70
|
21.90
|
21.70
|
21.90
|
21.70
|
4.73
|
5,150
|
|
|
5/18/2010
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
4.71
|
0
|
|
|
5/17/2010
|
-0.50 / -2.24%
|
22.00
|
22.00
|
21.80
|
21.80
|
21.80
|
4.71
|
2,900
|
|
|
5/14/2010
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
4.81
|
0
|
|
|
5/13/2010
|
+2.30 / +11.50%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
4.81
|
1,000
|
|
|
5/12/2010
|
-2.00 / -9.09%
|
24.40
|
24.40
|
20.00
|
20.00
|
20.40
|
4.32
|
3,420
|
|
|
5/11/2010
|
+0.30 / +1.38%
|
23.00
|
23.10
|
22.00
|
22.00
|
22.20
|
4.75
|
8,560
|
|
|
5/10/2010
|
+1.90 / +9.60%
|
18.10
|
21.70
|
18.10
|
21.70
|
21.10
|
4.69
|
120
|
|
|
5/7/2010
|
+2.10 / +9.72%
|
19.50
|
23.70
|
19.50
|
23.70
|
21.60
|
5.12
|
140
|
|
|
5/6/2010
|
-2.40 / -10.00%
|
21.70
|
21.70
|
21.60
|
21.60
|
21.60
|
4.66
|
470
|
|
|
5/5/2010
|
-0.40 / -1.64%
|
26.80
|
26.80
|
23.50
|
24.00
|
23.90
|
5.18
|
2,570
|
|
|
5/4/2010
|
+2.20 / +9.91%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
5.27
|
6,000
|
|
|
4/29/2010
|
+0.80 / +3.74%
|
24.40
|
24.40
|
22.00
|
22.20
|
22.40
|
4.79
|
15,430
|
|
|
4/28/2010
|
-1.50 / -6.55%
|
22.40
|
22.40
|
21.00
|
21.40
|
22.40
|
4.62
|
25,100
|
|
|
4/27/2010
|
0.00 / 0.00%
|
20.70
|
22.90
|
20.70
|
22.90
|
21.20
|
4.94
|
9,080
|
|
|
4/26/2010
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
4.94
|
0
|
|
|
4/22/2010
|
+1.90 / +9.05%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
4.94
|
10
|
|
|
4/21/2010
|
-1.80 / -7.89%
|
20.60
|
21.00
|
20.60
|
21.00
|
20.90
|
4.53
|
2,360
|
|
|
4/20/2010
|
-1.20 / -5.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
4.92
|
0
|
|
|
4/19/2010
|
0.00 / 0.00%
|
24.00
|
24.00
|
21.60
|
24.00
|
22.80
|
5.18
|
8,480
|
|
|
4/16/2010
|
+1.60 / +7.14%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
5.18
|
110
|
|
|
4/15/2010
|
+2.00 / +9.80%
|
22.00
|
22.40
|
22.00
|
22.40
|
22.40
|
4.84
|
8,680
|
|
|
4/14/2010
|
+1.40 / +7.37%
|
19.20
|
20.40
|
19.20
|
20.40
|
20.40
|
4.40
|
31,140
|
|
|
4/13/2010
|
+1.70 / +9.83%
|
17.50
|
19.00
|
17.50
|
19.00
|
18.60
|
4.10
|
27,460
|
|
|
4/12/2010
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
3.74
|
0
|
|
|
4/9/2010
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
3.74
|
0
|
|
|
4/7/2010
|
+1.50 / +9.49%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
3.74
|
2,000
|
|
|
4/6/2010
|
+1.40 / +9.72%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
3.41
|
10
|
|
|
4/5/2010
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
3.11
|
0
|
|
|
4/2/2010
|
-1.60 / -10.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
3.11
|
10
|
|
|