|
Closing price on 7/9/2010
|
|
| Open |
40.00 |
| High |
41.40 |
| Low |
39.90 |
| Volume |
44,315 |
| Split-adjusted Price |
9.28 |
|
|
DBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/9/2010
|
+4.50 / +12.20%
|
40.00
|
41.40
|
39.90
|
41.40
|
40.00
|
9.28
|
44,315
|
|
|
7/8/2010
|
-2.60 / -6.58%
|
40.00
|
42.50
|
36.90
|
36.90
|
40.00
|
8.27
|
17,604
|
|
|
7/7/2010
|
-3.00 / -7.06%
|
44.00
|
44.00
|
38.00
|
39.50
|
41.00
|
8.85
|
59,343
|
|
|
7/6/2010
|
+1.80 / +4.42%
|
41.80
|
42.50
|
38.00
|
42.50
|
40.00
|
9.52
|
20,400
|
|
|
7/5/2010
|
+3.70 / +10.00%
|
37.00
|
40.70
|
37.00
|
40.70
|
39.40
|
9.12
|
50,120
|
|
|
7/2/2010
|
+1.40 / +3.84%
|
34.50
|
38.00
|
34.50
|
37.90
|
35.80
|
8.49
|
20,678
|
|
|
7/1/2010
|
+4.50 / +14.06%
|
30.40
|
36.50
|
30.40
|
36.50
|
35.80
|
8.18
|
30,100
|
|
|
6/30/2010
|
+2.00 / +6.67%
|
32.00
|
34.60
|
31.00
|
32.00
|
33.70
|
7.17
|
26,035
|
|
|
6/29/2010
|
+0.80 / +2.74%
|
29.20
|
32.10
|
29.20
|
30.00
|
31.60
|
6.72
|
32,148
|
|
|
6/28/2010
|
0.00 / 0.00%
|
29.20
|
29.20
|
29.20
|
29.20
|
29.20
|
6.54
|
0
|
|
|
6/25/2010
|
+1.50 / +5.26%
|
29.00
|
30.00
|
28.70
|
30.00
|
28.70
|
6.72
|
30,580
|
|
|
6/24/2010
|
-3.60 / -11.21%
|
30.00
|
31.00
|
28.20
|
28.50
|
28.70
|
6.39
|
64,815
|
|
|
6/23/2010
|
+2.90 / +9.93%
|
32.10
|
32.10
|
26.30
|
32.10
|
31.30
|
7.19
|
3,365
|
|
|
6/22/2010
|
+2.50 / +9.36%
|
29.20
|
29.20
|
29.20
|
29.20
|
29.20
|
6.54
|
300
|
|
|
6/21/2010
|
+2.40 / +9.88%
|
26.70
|
26.70
|
25.00
|
26.70
|
26.70
|
5.98
|
16,830
|
|
|
6/18/2010
|
+1.50 / +6.52%
|
23.00
|
25.30
|
23.00
|
24.50
|
23.00
|
5.49
|
72,690
|
|
|
6/17/2010
|
+3.00 / +15.00%
|
24.30
|
24.30
|
23.00
|
23.00
|
23.00
|
5.15
|
2,110
|
|
|
6/16/2010
|
-2.00 / -9.09%
|
24.20
|
24.20
|
20.00
|
20.00
|
22.10
|
4.48
|
20
|
|
|
6/15/2010
|
-4.80 / -17.91%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
4.75
|
10
|
|
|
6/14/2010
|
+2.40 / +9.84%
|
25.60
|
26.80
|
24.00
|
26.80
|
24.30
|
5.79
|
6,010
|
|
|
6/11/2010
|
+2.20 / +9.91%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
5.27
|
10
|
|
|
6/10/2010
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
4.79
|
0
|
|
|
6/9/2010
|
+1.50 / +7.25%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
4.79
|
0
|
|
|
6/8/2010
|
-7.10 / -25.54%
|
25.10
|
25.10
|
20.70
|
20.70
|
22.20
|
4.47
|
30
|
|
|
6/7/2010
|
+2.50 / +9.88%
|
22.80
|
27.80
|
22.80
|
27.80
|
22.90
|
6.00
|
13,920
|
|
|
6/4/2010
|
+0.50 / +2.02%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
5.46
|
115
|
|
|
6/3/2010
|
+2.20 / +9.73%
|
24.80
|
24.80
|
22.60
|
24.80
|
23.00
|
5.35
|
8,340
|
|
|
6/2/2010
|
+0.60 / +2.73%
|
22.90
|
22.90
|
22.60
|
22.60
|
22.60
|
4.88
|
5,130
|
|
|
6/1/2010
|
+2.00 / +10.00%
|
18.00
|
22.00
|
18.00
|
22.00
|
20.90
|
4.75
|
700
|
|
|
5/31/2010
|
-2.20 / -9.91%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
4.32
|
200
|
|
|