|
Closing price on 6/8/2012
|
|
| Open |
16.80 |
| High |
17.00 |
| Low |
16.80 |
| Volume |
10,500 |
| Split-adjusted Price |
1.94 |
|
|
DBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2012
|
+0.30 / +1.82%
|
16.80
|
17.00
|
16.80
|
16.80
|
16.81
|
1.94
|
10,500
|
|
|
6/7/2012
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
1.91
|
0
|
|
|
6/6/2012
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
1.91
|
500
|
|
|
6/5/2012
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
1.91
|
1,000
|
|
|
6/4/2012
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
1.91
|
2,300
|
|
|
6/1/2012
|
+0.50 / +3.13%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
1.91
|
1,000
|
|
|
5/31/2012
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
1.85
|
0
|
|
|
5/30/2012
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
1.85
|
0
|
|
|
5/29/2012
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
1.85
|
0
|
|
|
5/28/2012
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
1.85
|
0
|
|
|
5/25/2012
|
-0.70 / -4.19%
|
16.70
|
16.70
|
16.00
|
16.00
|
16.33
|
1.85
|
3,200
|
|
|
5/24/2012
|
-0.30 / -1.76%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
1.93
|
100
|
|
|
5/23/2012
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
1.97
|
6,300
|
|
|
5/22/2012
|
+0.60 / +3.66%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
1.97
|
3,500
|
|
|
5/21/2012
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
1.90
|
0
|
|
|
5/18/2012
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
1.90
|
0
|
|
|
5/17/2012
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
1.90
|
0
|
|
|
5/16/2012
|
-1.20 / -6.82%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
1.90
|
1,500
|
|
|
5/15/2012
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
2.03
|
0
|
|
|
5/14/2012
|
-1.30 / -6.88%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
2.03
|
1,500
|
|
|
5/11/2012
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
2.18
|
0
|
|
|
5/10/2012
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
2.18
|
0
|
|
|
5/9/2012
|
-0.10 / -0.53%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
2.18
|
100
|
|
|
5/8/2012
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
2.20
|
500
|
|
|
5/7/2012
|
+1.20 / +6.74%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
2.20
|
100
|
|
|
5/4/2012
|
+1.00 / +5.95%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
2.06
|
300
|
|
|
5/3/2012
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
1.94
|
0
|
|
|
5/2/2012
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
1.94
|
0
|
|
|
4/27/2012
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
1.94
|
0
|
|
|
4/26/2012
|
+0.80 / +5.00%
|
16.90
|
17.10
|
16.80
|
16.80
|
17.09
|
1.94
|
19,500
|
|
|