|
Closing price on 7/23/2010
|
|
| Open |
34.00 |
| High |
35.40 |
| Low |
33.00 |
| Volume |
49,200 |
| Split-adjusted Price |
7.70 |
|
|
DBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2010
|
-0.70 / -2.08%
|
34.00
|
35.40
|
33.00
|
33.00
|
33.00
|
7.70
|
49,200
|
|
|
7/22/2010
|
+2.70 / +8.71%
|
31.90
|
33.90
|
29.70
|
33.70
|
33.00
|
7.86
|
54,000
|
|
|
7/21/2010
|
-1.50 / -4.62%
|
32.50
|
33.60
|
31.00
|
31.00
|
32.90
|
7.23
|
15,200
|
|
|
7/20/2010
|
-4.70 / -12.63%
|
32.70
|
32.70
|
32.50
|
32.50
|
32.70
|
7.58
|
10,100
|
|
|
7/19/2010
|
0.00 / 0.00%
|
34.00
|
39.40
|
33.50
|
37.20
|
35.90
|
8.68
|
26,200
|
|
|
7/16/2010
|
-2.80 / -7.00%
|
37.20
|
37.20
|
37.20
|
37.20
|
37.20
|
8.68
|
15,900
|
|
|
7/15/2010
|
-8.00 / -16.67%
|
41.80
|
41.80
|
40.00
|
40.00
|
41.30
|
9.33
|
13,980
|
|
|
7/14/2010
|
+3.90 / +8.84%
|
48.50
|
48.50
|
46.00
|
48.00
|
46.90
|
11.20
|
700
|
|
|
7/13/2010
|
+6.10 / +16.05%
|
44.10
|
44.10
|
44.10
|
44.10
|
44.10
|
10.29
|
9,638
|
|
|
7/12/2010
|
-2.30 / -5.71%
|
43.00
|
43.80
|
38.00
|
38.00
|
43.40
|
8.87
|
38,378
|
|
|
7/9/2010
|
+4.50 / +12.20%
|
40.00
|
41.40
|
39.90
|
41.40
|
40.00
|
9.66
|
44,315
|
|
|
7/8/2010
|
-2.60 / -6.58%
|
40.00
|
42.50
|
36.90
|
36.90
|
40.00
|
8.61
|
17,604
|
|
|
7/7/2010
|
-3.00 / -7.06%
|
44.00
|
44.00
|
38.00
|
39.50
|
41.00
|
9.22
|
59,343
|
|
|
7/6/2010
|
+1.80 / +4.42%
|
41.80
|
42.50
|
38.00
|
42.50
|
40.00
|
9.92
|
20,400
|
|
|
7/5/2010
|
+3.70 / +10.00%
|
37.00
|
40.70
|
37.00
|
40.70
|
39.40
|
9.50
|
50,120
|
|
|
7/2/2010
|
+1.40 / +3.84%
|
34.50
|
38.00
|
34.50
|
37.90
|
35.80
|
8.84
|
20,678
|
|
|
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
|
|
|