|
Closing price on 7/9/2012
|
|
| Open |
14.90 |
| High |
15.00 |
| Low |
14.90 |
| Volume |
1,000 |
| Split-adjusted Price |
4.67 |
|
|
DBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/9/2012
|
-1.50 / -9.09%
|
14.90
|
15.00
|
14.90
|
15.00
|
15.00
|
4.67
|
1,000
|
|
|
7/6/2012
|
+0.10 / +0.61%
|
15.00
|
16.60
|
15.00
|
16.60
|
16.50
|
5.17
|
16,000
|
|
|
7/5/2012
|
-1.80 / -9.84%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
5.14
|
1,200
|
|
|
7/4/2012
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
5.70
|
0
|
|
|
7/3/2012
|
-2.00 / -9.85%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
5.70
|
1,100
|
|
|
7/2/2012
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
6.32
|
10,000
|
|
|
6/29/2012
|
-2.20 / -9.78%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
6.32
|
400
|
|
|
6/28/2012
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
7.01
|
0
|
|
|
6/27/2012
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
7.01
|
0
|
|
|
6/26/2012
|
+2.00 / +9.76%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
7.01
|
100
|
|
|
6/25/2012
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
6.38
|
0
|
|
|
6/22/2012
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
6.38
|
0
|
|
|
6/21/2012
|
+0.50 / +2.50%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
6.38
|
500
|
|
|
6/20/2012
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
6.23
|
2,000
|
|
|
6/19/2012
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
6.23
|
1,000
|
|
|
6/18/2012
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
6.23
|
1,000
|
|
|
6/15/2012
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
6.23
|
0
|
|
|
6/14/2012
|
+1.00 / +5.26%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
6.23
|
1,000
|
|
|
6/13/2012
|
-0.50 / -2.56%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
5.92
|
300
|
|
|
6/12/2012
|
-1.10 / -5.34%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
6.07
|
3,000
|
|
|
6/11/2012
|
-2.20 / -9.65%
|
21.00
|
21.00
|
20.60
|
20.60
|
20.70
|
6.42
|
5,500
|
|
|
6/8/2012
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
7.10
|
0
|
|
|
6/7/2012
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
7.10
|
0
|
|
|
6/6/2012
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
7.10
|
0
|
|
|
6/5/2012
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
7.10
|
0
|
|
|
6/4/2012
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
7.10
|
0
|
|
|
6/1/2012
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
7.10
|
0
|
|
|
5/31/2012
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
7.10
|
0
|
|
|
5/30/2012
|
-2.00 / -8.06%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
7.10
|
0
|
|
|
5/29/2012
|
+1.30 / +5.53%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
7.10
|
100
|
|
|