|
Closing price on 7/1/2010
|
|
| Open |
30.40 |
| High |
36.50 |
| Low |
30.40 |
| Volume |
30,100 |
| Split-adjusted Price |
8.52 |
|
|
DBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2010
|
+4.50 / +14.06%
|
30.40
|
36.50
|
30.40
|
36.50
|
35.80
|
8.52
|
30,100
|
|
|
6/30/2010
|
+2.00 / +6.67%
|
32.00
|
34.60
|
31.00
|
32.00
|
33.70
|
7.47
|
26,035
|
|
|
6/29/2010
|
+0.80 / +2.74%
|
29.20
|
32.10
|
29.20
|
30.00
|
31.60
|
7.00
|
32,148
|
|
|
6/28/2010
|
0.00 / 0.00%
|
29.20
|
29.20
|
29.20
|
29.20
|
29.20
|
6.81
|
0
|
|
|
6/25/2010
|
+1.50 / +5.26%
|
29.00
|
30.00
|
28.70
|
30.00
|
28.70
|
7.00
|
30,580
|
|
|
6/24/2010
|
-3.60 / -11.21%
|
30.00
|
31.00
|
28.20
|
28.50
|
28.70
|
6.65
|
64,815
|
|
|
6/23/2010
|
+2.90 / +9.93%
|
32.10
|
32.10
|
26.30
|
32.10
|
31.30
|
7.49
|
3,365
|
|
|
6/22/2010
|
+2.50 / +9.36%
|
29.20
|
29.20
|
29.20
|
29.20
|
29.20
|
6.81
|
300
|
|
|
6/21/2010
|
+2.40 / +9.88%
|
26.70
|
26.70
|
25.00
|
26.70
|
26.70
|
6.23
|
16,830
|
|
|
6/18/2010
|
+1.50 / +6.52%
|
23.00
|
25.30
|
23.00
|
24.50
|
23.00
|
5.72
|
72,690
|
|
|
6/17/2010
|
+3.00 / +15.00%
|
24.30
|
24.30
|
23.00
|
23.00
|
23.00
|
5.37
|
2,110
|
|
|
6/16/2010
|
-2.00 / -9.09%
|
24.20
|
24.20
|
20.00
|
20.00
|
22.10
|
4.67
|
20
|
|
|
6/15/2010
|
-4.80 / -17.91%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
4.95
|
10
|
|
|
6/14/2010
|
+2.40 / +9.84%
|
25.60
|
26.80
|
24.00
|
26.80
|
24.30
|
6.02
|
6,010
|
|
|
6/11/2010
|
+2.20 / +9.91%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
5.49
|
10
|
|
|
6/10/2010
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
4.99
|
0
|
|
|
6/9/2010
|
+1.50 / +7.25%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
4.99
|
0
|
|
|
6/8/2010
|
-7.10 / -25.54%
|
25.10
|
25.10
|
20.70
|
20.70
|
22.20
|
4.65
|
30
|
|
|
6/7/2010
|
+2.50 / +9.88%
|
22.80
|
27.80
|
22.80
|
27.80
|
22.90
|
6.25
|
13,920
|
|
|
6/4/2010
|
+0.50 / +2.02%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
5.69
|
115
|
|
|
6/3/2010
|
+2.20 / +9.73%
|
24.80
|
24.80
|
22.60
|
24.80
|
23.00
|
5.58
|
8,340
|
|
|
6/2/2010
|
+0.60 / +2.73%
|
22.90
|
22.90
|
22.60
|
22.60
|
22.60
|
5.08
|
5,130
|
|
|
6/1/2010
|
+2.00 / +10.00%
|
18.00
|
22.00
|
18.00
|
22.00
|
20.90
|
4.95
|
700
|
|
|
5/31/2010
|
-2.20 / -9.91%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
4.50
|
200
|
|
|
5/28/2010
|
-0.30 / -1.33%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
4.99
|
0
|
|
|
5/27/2010
|
+0.70 / +3.21%
|
22.00
|
22.50
|
22.00
|
22.50
|
22.20
|
5.06
|
8,140
|
|
|
5/26/2010
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
4.90
|
0
|
|
|
5/25/2010
|
+0.70 / +3.32%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
4.90
|
2,100
|
|
|
5/24/2010
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
4.74
|
0
|
|
|
5/21/2010
|
-2.60 / -10.92%
|
21.00
|
21.20
|
21.00
|
21.20
|
21.10
|
4.77
|
2,000
|
|
|