|
Closing price on 8/19/2010
|
|
| Open |
31.10 |
| High |
32.90 |
| Low |
31.10 |
| Volume |
2,200 |
| Split-adjusted Price |
6.97 |
|
|
DBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2010
|
-3.40 / -9.86%
|
31.10
|
32.90
|
31.10
|
31.10
|
31.20
|
6.97
|
2,200
|
|
|
8/18/2010
|
0.00 / 0.00%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
7.73
|
0
|
|
|
8/17/2010
|
+2.70 / +8.49%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
7.73
|
1,000
|
|
|
8/16/2010
|
+1.40 / +4.61%
|
32.40
|
32.40
|
28.80
|
31.80
|
31.70
|
7.13
|
16,800
|
|
|
8/13/2010
|
-1.60 / -5.00%
|
30.40
|
30.50
|
30.40
|
30.40
|
30.43
|
6.81
|
3,400
|
|
|
8/12/2010
|
-1.40 / -4.19%
|
34.30
|
34.30
|
32.00
|
32.00
|
33.70
|
7.17
|
4,000
|
|
|
8/11/2010
|
-1.10 / -3.19%
|
33.50
|
33.50
|
33.40
|
33.40
|
33.40
|
7.48
|
1,100
|
|
|
8/10/2010
|
+1.60 / +4.86%
|
35.80
|
35.80
|
34.50
|
34.50
|
35.60
|
7.73
|
1,200
|
|
|
8/9/2010
|
-3.60 / -9.86%
|
32.90
|
32.90
|
32.90
|
32.90
|
32.90
|
7.37
|
2,200
|
|
|
8/6/2010
|
0.00 / 0.00%
|
35.20
|
36.80
|
33.50
|
33.50
|
33.50
|
7.51
|
3,600
|
|
|
8/5/2010
|
-1.90 / -5.37%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
7.51
|
1,000
|
|
|
8/4/2010
|
-1.10 / -3.01%
|
35.50
|
37.90
|
35.00
|
35.40
|
36.90
|
7.93
|
41,400
|
|
|
8/3/2010
|
+3.50 / +10.61%
|
36.90
|
36.90
|
35.90
|
36.50
|
36.70
|
8.18
|
68,400
|
|
|
8/2/2010
|
-2.50 / -7.04%
|
35.50
|
35.50
|
33.00
|
33.00
|
34.30
|
7.39
|
2,100
|
|
|
7/30/2010
|
-0.10 / -0.28%
|
35.40
|
35.80
|
35.30
|
35.70
|
35.55
|
8.00
|
38,300
|
|
|
7/29/2010
|
-0.10 / -0.28%
|
36.40
|
36.50
|
33.50
|
35.80
|
35.20
|
8.02
|
56,700
|
|
|
7/28/2010
|
-0.10 / -0.28%
|
37.50
|
37.50
|
32.50
|
35.90
|
36.00
|
8.04
|
71,800
|
|
|
7/27/2010
|
+0.70 / +1.98%
|
35.00
|
36.00
|
35.00
|
36.00
|
35.40
|
8.07
|
17,400
|
|
|
7/26/2010
|
+0.80 / +2.32%
|
35.50
|
35.50
|
35.00
|
35.30
|
35.30
|
7.91
|
23,700
|
|
|
7/23/2010
|
-0.70 / -2.08%
|
34.00
|
35.40
|
33.00
|
33.00
|
33.00
|
7.39
|
49,200
|
|
|
7/22/2010
|
+2.70 / +8.71%
|
31.90
|
33.90
|
29.70
|
33.70
|
33.00
|
7.55
|
54,000
|
|
|
7/21/2010
|
-1.50 / -4.62%
|
32.50
|
33.60
|
31.00
|
31.00
|
32.90
|
6.95
|
15,200
|
|
|
7/20/2010
|
-4.70 / -12.63%
|
32.70
|
32.70
|
32.50
|
32.50
|
32.70
|
7.28
|
10,100
|
|
|
7/19/2010
|
0.00 / 0.00%
|
34.00
|
39.40
|
33.50
|
37.20
|
35.90
|
8.34
|
26,200
|
|
|
7/16/2010
|
-2.80 / -7.00%
|
37.20
|
37.20
|
37.20
|
37.20
|
37.20
|
8.34
|
15,900
|
|
|
7/15/2010
|
-8.00 / -16.67%
|
41.80
|
41.80
|
40.00
|
40.00
|
41.30
|
8.96
|
13,980
|
|
|
7/14/2010
|
+3.90 / +8.84%
|
48.50
|
48.50
|
46.00
|
48.00
|
46.90
|
10.76
|
700
|
|
|
7/13/2010
|
+6.10 / +16.05%
|
44.10
|
44.10
|
44.10
|
44.10
|
44.10
|
9.88
|
9,638
|
|
|
7/12/2010
|
-2.30 / -5.71%
|
43.00
|
43.80
|
38.00
|
38.00
|
43.40
|
8.51
|
38,378
|
|
|
7/9/2010
|
+4.50 / +12.20%
|
40.00
|
41.40
|
39.90
|
41.40
|
40.00
|
9.28
|
44,315
|
|
|