|
Closing price on 9/7/2010
|
|
| Open |
33.10 |
| High |
33.10 |
| Low |
33.10 |
| Volume |
400 |
| Split-adjusted Price |
7.72 |
|
|
DBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2010
|
+4.00 / +13.75%
|
33.10
|
33.10
|
33.10
|
33.10
|
33.10
|
7.72
|
400
|
|
|
9/6/2010
|
-3.20 / -9.91%
|
33.80
|
33.80
|
29.10
|
29.10
|
30.40
|
6.79
|
8,900
|
|
|
9/1/2010
|
-1.90 / -6.51%
|
33.00
|
33.00
|
27.30
|
27.30
|
30.30
|
6.37
|
38,000
|
|
|
8/31/2010
|
+1.30 / +4.66%
|
29.20
|
31.50
|
29.20
|
29.20
|
30.30
|
6.81
|
2,100
|
|
|
8/30/2010
|
-3.10 / -10.00%
|
32.80
|
32.80
|
27.90
|
27.90
|
32.40
|
6.51
|
1,300
|
|
|
8/27/2010
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
7.23
|
0
|
|
|
8/26/2010
|
+2.10 / +7.27%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
7.23
|
1,000
|
|
|
8/25/2010
|
-0.40 / -1.37%
|
26.10
|
28.90
|
26.10
|
28.90
|
28.40
|
6.74
|
600
|
|
|
8/24/2010
|
+2.30 / +8.52%
|
29.90
|
29.90
|
25.40
|
29.30
|
29.00
|
6.84
|
11,400
|
|
|
8/23/2010
|
-3.00 / -10.00%
|
29.90
|
29.90
|
27.00
|
27.00
|
28.20
|
6.30
|
700
|
|
|
8/20/2010
|
-3.00 / -9.65%
|
33.90
|
33.90
|
28.10
|
28.10
|
31.20
|
6.56
|
3,100
|
|
|
8/19/2010
|
-3.40 / -9.86%
|
31.10
|
32.90
|
31.10
|
31.10
|
31.20
|
7.26
|
2,200
|
|
|
8/18/2010
|
0.00 / 0.00%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
8.05
|
0
|
|
|
8/17/2010
|
+2.70 / +8.49%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
8.05
|
1,000
|
|
|
8/16/2010
|
+1.40 / +4.61%
|
32.40
|
32.40
|
28.80
|
31.80
|
31.70
|
7.42
|
16,800
|
|
|
8/13/2010
|
-1.60 / -5.00%
|
30.40
|
30.50
|
30.40
|
30.40
|
30.43
|
7.09
|
3,400
|
|
|
8/12/2010
|
-1.40 / -4.19%
|
34.30
|
34.30
|
32.00
|
32.00
|
33.70
|
7.47
|
4,000
|
|
|
8/11/2010
|
-1.10 / -3.19%
|
33.50
|
33.50
|
33.40
|
33.40
|
33.40
|
7.79
|
1,100
|
|
|
8/10/2010
|
+1.60 / +4.86%
|
35.80
|
35.80
|
34.50
|
34.50
|
35.60
|
8.05
|
1,200
|
|
|
8/9/2010
|
-3.60 / -9.86%
|
32.90
|
32.90
|
32.90
|
32.90
|
32.90
|
7.68
|
2,200
|
|
|
8/6/2010
|
0.00 / 0.00%
|
35.20
|
36.80
|
33.50
|
33.50
|
33.50
|
7.82
|
3,600
|
|
|
8/5/2010
|
-1.90 / -5.37%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
7.82
|
1,000
|
|
|
8/4/2010
|
-1.10 / -3.01%
|
35.50
|
37.90
|
35.00
|
35.40
|
36.90
|
8.26
|
41,400
|
|
|
8/3/2010
|
+3.50 / +10.61%
|
36.90
|
36.90
|
35.90
|
36.50
|
36.70
|
8.52
|
68,400
|
|
|
8/2/2010
|
-2.50 / -7.04%
|
35.50
|
35.50
|
33.00
|
33.00
|
34.30
|
7.70
|
2,100
|
|
|
7/30/2010
|
-0.10 / -0.28%
|
35.40
|
35.80
|
35.30
|
35.70
|
35.55
|
8.33
|
38,300
|
|
|
7/29/2010
|
-0.10 / -0.28%
|
36.40
|
36.50
|
33.50
|
35.80
|
35.20
|
8.35
|
56,700
|
|
|
7/28/2010
|
-0.10 / -0.28%
|
37.50
|
37.50
|
32.50
|
35.90
|
36.00
|
8.38
|
71,800
|
|
|
7/27/2010
|
+0.70 / +1.98%
|
35.00
|
36.00
|
35.00
|
36.00
|
35.40
|
8.40
|
17,400
|
|
|
7/26/2010
|
+0.80 / +2.32%
|
35.50
|
35.50
|
35.00
|
35.30
|
35.30
|
8.24
|
23,700
|
|
|