|
Closing price on 4/3/2012
|
|
| Open |
15.50 |
| High |
15.50 |
| Low |
15.30 |
| Volume |
1,500 |
| Split-adjusted Price |
1.77 |
|
|
DBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/6/2012
|
-0.60 / -3.51%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
1.79
|
11,500
|
|
|
3/5/2012
|
+0.80 / +4.91%
|
16.00
|
17.10
|
16.00
|
17.10
|
16.55
|
1.85
|
3,500
|
|
|
3/2/2012
|
+1.10 / +7.24%
|
16.20
|
16.30
|
16.20
|
16.30
|
16.28
|
1.77
|
9,000
|
|
|
3/1/2012
|
-0.80 / -5.00%
|
15.50
|
15.50
|
15.20
|
15.20
|
15.32
|
1.65
|
500
|
|
|
2/29/2012
|
+0.20 / +1.27%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
1.73
|
100
|
|
|
2/28/2012
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
1.71
|
0
|
|
|
2/27/2012
|
+0.20 / +1.28%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
1.71
|
2,000
|
|
|
2/24/2012
|
+0.10 / +0.65%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
1.69
|
700
|
|
|
2/23/2012
|
+0.30 / +1.97%
|
16.00
|
16.00
|
15.50
|
15.50
|
15.92
|
1.68
|
1,200
|
|
|
2/22/2012
|
-0.10 / -0.65%
|
15.50
|
15.50
|
15.20
|
15.20
|
15.30
|
1.65
|
1,500
|
|
|
2/21/2012
|
+0.10 / +0.66%
|
15.20
|
15.60
|
15.20
|
15.30
|
15.38
|
1.66
|
4,700
|
|
|