|
Closing price on 4/18/2012
|
|
| Open |
15.80 |
| High |
16.00 |
| Low |
15.80 |
| Volume |
1,600 |
| Split-adjusted Price |
1.85 |
|
|
DBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2012
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.80
|
16.00
|
15.93
|
1.85
|
1,600
|
|
|
4/17/2012
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
1.85
|
2,300
|
|
|
4/16/2012
|
0.00 / 0.00%
|
15.50
|
16.00
|
15.50
|
16.00
|
15.86
|
1.85
|
1,400
|
|
|
4/13/2012
|
+0.70 / +4.58%
|
15.50
|
16.00
|
15.50
|
16.00
|
15.59
|
1.85
|
1,700
|
|
|
4/12/2012
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
1.77
|
100
|
|
|
4/11/2012
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.30
|
15.30
|
15.42
|
1.77
|
1,700
|
|
|
4/10/2012
|
-0.20 / -1.29%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
1.77
|
600
|
|
|
4/9/2012
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
1.79
|
10,400
|
|
|
4/6/2012
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.30
|
15.50
|
15.49
|
1.79
|
10,300
|
|
|
4/5/2012
|
+0.20 / +1.31%
|
15.80
|
15.80
|
15.50
|
15.50
|
15.53
|
1.79
|
7,500
|
|
|
4/4/2012
|
0.00 / 0.00%
|
15.30
|
15.50
|
15.30
|
15.30
|
15.46
|
1.77
|
1,900
|
|
|
4/3/2012
|
-0.10 / -0.65%
|
15.50
|
15.50
|
15.30
|
15.30
|
15.43
|
1.77
|
1,500
|
|
|
3/30/2012
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
1.78
|
500
|
|
|
3/29/2012
|
+0.20 / +1.31%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
1.79
|
1,000
|
|
|
3/28/2012
|
-0.20 / -1.29%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
1.77
|
300
|
|
|
3/27/2012
|
-0.50 / -3.13%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
1.79
|
1,300
|
|
|
3/26/2012
|
+0.70 / +4.58%
|
15.30
|
16.00
|
15.30
|
16.00
|
15.70
|
1.85
|
4,300
|
|
|
3/23/2012
|
+0.10 / +0.66%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
1.77
|
0
|
|
|
3/22/2012
|
+0.20 / +1.33%
|
16.00
|
16.00
|
15.20
|
15.20
|
15.29
|
1.76
|
900
|
|
|
3/21/2012
|
-1.20 / -7.41%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
1.73
|
400
|
|
|
3/20/2012
|
+0.20 / +1.25%
|
16.10
|
16.20
|
16.10
|
16.20
|
16.14
|
1.87
|
700
|
|
|
3/19/2012
|
+0.90 / +5.96%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
1.85
|
300
|
|
|
3/16/2012
|
+0.10 / +0.67%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
1.75
|
700
|
|
|
3/15/2012
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
1.73
|
0
|
|
|
3/14/2012
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
1.73
|
3,500
|
|
|
3/13/2012
|
-0.90 / -5.66%
|
16.00
|
16.00
|
15.00
|
15.00
|
15.16
|
1.73
|
3,500
|
|
|
3/12/2012
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
1.84
|
200
|
|
|
3/9/2012
|
-0.50 / -3.03%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
1.73
|
1,200
|
|
|
3/8/2012
|
-0.50 / -2.94%
|
17.00
|
17.00
|
16.20
|
16.50
|
16.38
|
1.79
|
1,700
|
|
|
3/7/2012
|
+0.50 / +3.03%
|
16.20
|
17.00
|
16.20
|
17.00
|
16.87
|
1.84
|
600
|
|
|