|
Closing price on 1/10/2011
|
|
| Open |
24.70 |
| High |
24.70 |
| Low |
23.70 |
| Volume |
213,400 |
| Split-adjusted Price |
3.00 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/10/2011
|
-0.90 / -3.66%
|
24.70
|
24.70
|
23.70
|
23.70
|
24.04
|
3.00
|
213,400
|
|
|
1/7/2011
|
-0.50 / -1.99%
|
24.00
|
25.00
|
24.00
|
24.60
|
24.65
|
3.11
|
146,300
|
|
|
1/6/2011
|
-0.20 / -0.79%
|
24.60
|
25.10
|
24.40
|
25.10
|
24.68
|
3.17
|
349,200
|
|
|
1/5/2011
|
-0.50 / -1.94%
|
24.70
|
26.00
|
24.70
|
25.30
|
25.20
|
3.20
|
112,100
|
|
|
1/4/2011
|
+1.40 / +5.74%
|
25.80
|
25.90
|
25.40
|
25.80
|
25.67
|
3.26
|
115,900
|
|
|
12/31/2010
|
-0.10 / -0.41%
|
24.10
|
25.30
|
24.10
|
24.40
|
24.63
|
3.09
|
104,400
|
|
|
12/30/2010
|
-0.80 / -3.16%
|
25.80
|
25.80
|
24.50
|
24.50
|
24.94
|
3.10
|
124,300
|
|
|
12/29/2010
|
-1.40 / -5.24%
|
26.30
|
26.30
|
25.30
|
25.30
|
25.79
|
3.20
|
87,000
|
|
|
12/28/2010
|
+1.20 / +4.71%
|
25.90
|
26.80
|
25.60
|
26.70
|
26.08
|
3.38
|
139,500
|
|
|
12/27/2010
|
-0.10 / -0.39%
|
26.80
|
26.80
|
25.30
|
25.50
|
25.60
|
3.22
|
47,300
|
|
|
12/24/2010
|
+0.20 / +0.79%
|
26.00
|
26.00
|
25.30
|
25.60
|
25.52
|
3.24
|
59,100
|
|
|
12/23/2010
|
-0.70 / -2.68%
|
25.30
|
26.20
|
25.30
|
25.40
|
25.67
|
3.21
|
65,400
|
|
|
12/22/2010
|
-0.20 / -0.76%
|
26.90
|
26.90
|
25.80
|
26.10
|
26.19
|
3.30
|
85,800
|
|
|
12/21/2010
|
-0.30 / -1.13%
|
26.90
|
26.90
|
25.50
|
26.30
|
26.15
|
3.33
|
75,100
|
|
|
12/20/2010
|
-0.40 / -1.48%
|
27.00
|
27.50
|
26.50
|
26.60
|
26.76
|
3.36
|
155,900
|
|
|
12/17/2010
|
+1.10 / +4.25%
|
27.00
|
27.30
|
25.80
|
27.00
|
26.41
|
3.41
|
267,900
|
|
|
12/16/2010
|
-1.00 / -3.72%
|
26.50
|
26.50
|
25.60
|
25.90
|
25.98
|
3.28
|
275,800
|
|
|
12/15/2010
|
0.00 / 0.00%
|
27.00
|
27.90
|
26.50
|
26.90
|
27.13
|
3.40
|
127,200
|
|
|
12/14/2010
|
-2.30 / -7.88%
|
28.80
|
29.40
|
26.90
|
26.90
|
27.55
|
3.40
|
330,400
|
|
|
12/13/2010
|
-0.80 / -2.67%
|
29.50
|
30.80
|
26.60
|
29.20
|
28.81
|
3.69
|
758,600
|
|
|
12/10/2010
|
+1.60 / +5.63%
|
28.80
|
30.00
|
28.20
|
30.00
|
29.46
|
3.15
|
716,100
|
|
|
12/9/2010
|
+0.50 / +1.79%
|
27.00
|
28.90
|
27.00
|
28.40
|
28.11
|
2.98
|
275,400
|
|
|
12/8/2010
|
-1.50 / -5.10%
|
28.40
|
29.40
|
27.90
|
27.90
|
28.28
|
2.93
|
458,500
|
|
|
12/7/2010
|
-1.60 / -5.16%
|
31.00
|
31.40
|
29.40
|
29.40
|
29.93
|
3.09
|
361,400
|
|
|
12/6/2010
|
-0.30 / -0.96%
|
32.00
|
32.90
|
30.60
|
31.00
|
31.63
|
3.26
|
357,200
|
|
|
12/3/2010
|
+1.60 / +5.39%
|
30.00
|
31.30
|
30.00
|
31.30
|
31.27
|
3.29
|
516,500
|
|
|
12/2/2010
|
+0.10 / +0.34%
|
29.20
|
30.90
|
28.30
|
29.70
|
29.27
|
3.12
|
648,700
|
|
|
12/1/2010
|
-2.30 / -7.21%
|
32.50
|
32.50
|
29.60
|
29.60
|
30.37
|
3.11
|
560,800
|
|
|
11/30/2010
|
+1.00 / +3.24%
|
31.00
|
31.90
|
31.00
|
31.90
|
31.84
|
3.35
|
370,100
|
|
|
11/29/2010
|
+1.70 / +5.82%
|
28.00
|
30.90
|
28.00
|
30.90
|
29.87
|
3.25
|
311,600
|
|
|