|
Closing price on 5/31/2017
|
|
| Open |
15.60 |
| High |
15.80 |
| Low |
15.60 |
| Volume |
8,350 |
| Split-adjusted Price |
8.29 |
|
|
DBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2017
|
+0.10 / +0.64%
|
15.60
|
15.80
|
15.60
|
15.80
|
15.62
|
8.29
|
8,350
|
|
|
5/30/2017
|
-0.30 / -1.88%
|
16.00
|
16.10
|
15.70
|
15.70
|
15.79
|
8.24
|
3,912
|
|
|
5/29/2017
|
+0.70 / +4.58%
|
15.20
|
16.20
|
15.20
|
16.00
|
15.58
|
8.39
|
16,865
|
|
|
5/26/2017
|
-0.10 / -0.65%
|
15.40
|
15.50
|
15.20
|
15.30
|
15.30
|
8.03
|
8,910
|
|
|
5/25/2017
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.20
|
15.40
|
15.24
|
8.08
|
14,740
|
|
|
5/24/2017
|
-0.10 / -0.65%
|
15.50
|
15.50
|
15.10
|
15.40
|
15.31
|
8.08
|
9,925
|
|
|
5/23/2017
|
-0.20 / -1.27%
|
15.60
|
15.60
|
15.50
|
15.50
|
15.54
|
8.13
|
4,455
|
|
|
5/22/2017
|
+0.20 / +1.29%
|
15.50
|
15.70
|
15.50
|
15.70
|
15.50
|
8.24
|
9,111
|
|
|
5/19/2017
|
-0.10 / -0.64%
|
15.70
|
15.70
|
15.50
|
15.50
|
15.56
|
8.13
|
16,000
|
|
|
5/18/2017
|
-0.20 / -1.27%
|
15.80
|
15.80
|
15.30
|
15.60
|
15.51
|
8.18
|
10,125
|
|
|
5/17/2017
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.60
|
15.80
|
15.65
|
8.29
|
3,780
|
|
|
5/16/2017
|
+0.10 / +0.64%
|
15.80
|
15.80
|
15.60
|
15.80
|
15.68
|
8.29
|
10,380
|
|
|
5/15/2017
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.50
|
15.70
|
15.72
|
8.24
|
6,459
|
|
|
5/12/2017
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.80
|
15.80
|
15.86
|
8.29
|
7,900
|
|
|
5/11/2017
|
+0.10 / +0.63%
|
15.80
|
15.90
|
15.80
|
15.90
|
15.90
|
8.34
|
12,285
|
|
|
5/10/2017
|
-0.20 / -1.25%
|
15.90
|
16.00
|
15.80
|
15.80
|
15.83
|
8.29
|
10,810
|
|
|
5/9/2017
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.80
|
16.00
|
15.86
|
8.39
|
7,886
|
|
|
5/8/2017
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.70
|
16.00
|
15.74
|
8.39
|
5,062
|
|
|
5/5/2017
|
+0.10 / +0.63%
|
16.00
|
16.00
|
15.80
|
16.00
|
15.90
|
8.39
|
10,800
|
|
|
5/4/2017
|
+0.10 / +0.63%
|
16.40
|
16.40
|
15.80
|
15.90
|
15.84
|
8.34
|
12,065
|
|
|
5/3/2017
|
-0.30 / -1.86%
|
16.00
|
16.00
|
15.50
|
15.80
|
15.83
|
8.29
|
37,119
|
|
|
4/28/2017
|
+0.10 / +0.63%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.00
|
8.45
|
12,915
|
|
|
4/27/2017
|
-0.10 / -0.62%
|
15.90
|
16.00
|
15.90
|
16.00
|
15.95
|
8.39
|
3,230
|
|
|
4/26/2017
|
-0.20 / -1.23%
|
16.10
|
16.10
|
16.00
|
16.10
|
16.08
|
8.45
|
7,985
|
|
|
4/25/2017
|
+0.10 / +0.62%
|
16.10
|
16.40
|
16.00
|
16.30
|
16.10
|
8.55
|
4,785
|
|
|
4/24/2017
|
+0.40 / +2.53%
|
15.40
|
16.40
|
15.40
|
16.20
|
15.76
|
8.50
|
13,860
|
|
|
4/21/2017
|
-0.20 / -1.25%
|
16.50
|
16.50
|
15.70
|
15.80
|
15.79
|
8.29
|
10,830
|
|
|
4/20/2017
|
-0.40 / -2.44%
|
16.00
|
16.00
|
15.50
|
16.00
|
15.88
|
8.39
|
22,309
|
|
|
4/19/2017
|
-0.10 / -0.61%
|
16.30
|
16.40
|
16.10
|
16.40
|
16.30
|
8.60
|
7,310
|
|
|
4/18/2017
|
-0.40 / -2.37%
|
16.80
|
16.80
|
16.30
|
16.50
|
16.46
|
8.66
|
2,480
|
|
|