|
Closing price on 1/13/2009
|
|
| Open |
17.50 |
| High |
17.50 |
| Low |
17.10 |
| Volume |
20,700 |
| Split-adjusted Price |
1.73 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/13/2009
|
-0.40 / -2.29%
|
17.50
|
17.50
|
17.10
|
17.10
|
17.17
|
1.73
|
20,700
|
|
|
1/12/2009
|
-0.20 / -1.13%
|
17.40
|
17.60
|
17.30
|
17.50
|
17.50
|
1.77
|
14,000
|
|
|
1/9/2009
|
+0.40 / +2.31%
|
17.50
|
17.70
|
17.30
|
17.70
|
17.52
|
1.79
|
17,200
|
|
|
1/8/2009
|
-0.40 / -2.26%
|
17.80
|
17.80
|
17.30
|
17.30
|
17.44
|
1.75
|
22,900
|
|
|
1/7/2009
|
+0.30 / +1.72%
|
17.80
|
18.20
|
17.40
|
17.70
|
17.76
|
1.79
|
56,300
|
|
|
1/6/2009
|
+0.70 / +4.19%
|
16.80
|
17.40
|
16.80
|
17.40
|
17.11
|
1.76
|
21,100
|
|
|
1/5/2009
|
-0.30 / -1.76%
|
17.30
|
17.30
|
16.50
|
16.70
|
16.81
|
1.69
|
32,800
|
|
|
1/2/2009
|
-0.30 / -1.73%
|
17.00
|
17.20
|
16.80
|
17.00
|
17.03
|
1.72
|
5,900
|
|
|
12/31/2008
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.10
|
17.30
|
17.33
|
1.75
|
30,800
|
|
|
12/30/2008
|
-0.10 / -0.57%
|
17.00
|
17.70
|
17.00
|
17.40
|
17.47
|
1.76
|
40,900
|
|
|
12/29/2008
|
-0.10 / -0.57%
|
17.30
|
17.60
|
17.30
|
17.50
|
17.42
|
1.77
|
26,400
|
|
|
12/26/2008
|
+0.10 / +0.57%
|
17.40
|
17.80
|
17.40
|
17.60
|
17.57
|
1.78
|
30,000
|
|
|
12/25/2008
|
-0.20 / -1.13%
|
18.40
|
18.50
|
17.50
|
17.50
|
17.64
|
1.77
|
49,800
|
|
|
12/24/2008
|
+0.10 / +0.57%
|
17.50
|
18.00
|
17.00
|
17.70
|
17.53
|
1.79
|
56,400
|
|
|
12/23/2008
|
-0.80 / -4.35%
|
18.00
|
18.00
|
17.40
|
17.60
|
17.53
|
1.78
|
41,600
|
|
|
12/22/2008
|
-0.10 / -0.54%
|
18.90
|
19.00
|
18.20
|
18.40
|
18.47
|
1.87
|
106,400
|
|
|
12/19/2008
|
0.00 / 0.00%
|
18.50
|
18.80
|
18.20
|
18.50
|
18.51
|
1.88
|
55,700
|
|
|
12/18/2008
|
-0.20 / -1.07%
|
18.50
|
18.80
|
18.30
|
18.50
|
18.46
|
1.88
|
59,400
|
|
|
12/17/2008
|
+0.40 / +2.19%
|
18.00
|
18.90
|
18.00
|
18.70
|
18.47
|
1.90
|
50,500
|
|
|
12/16/2008
|
-1.40 / -7.11%
|
19.50
|
19.50
|
18.30
|
18.30
|
18.45
|
1.86
|
93,100
|
|
|
12/15/2008
|
+1.20 / +6.49%
|
19.50
|
19.70
|
18.60
|
19.70
|
19.62
|
2.00
|
166,900
|
|
|
12/12/2008
|
+0.80 / +4.52%
|
17.70
|
18.50
|
17.70
|
18.50
|
18.48
|
1.88
|
99,100
|
|
|
12/11/2008
|
+1.10 / +6.63%
|
16.40
|
17.70
|
16.40
|
17.70
|
17.31
|
1.79
|
34,200
|
|
|
12/10/2008
|
-1.10 / -6.21%
|
17.00
|
17.00
|
16.50
|
16.60
|
16.77
|
1.68
|
55,600
|
|
|
12/9/2008
|
-1.10 / -5.85%
|
18.80
|
18.80
|
17.50
|
17.70
|
17.61
|
1.79
|
225,100
|
|
|
12/8/2008
|
-1.40 / -6.93%
|
18.90
|
19.00
|
18.80
|
18.80
|
18.82
|
1.91
|
18,100
|
|
|
12/5/2008
|
-0.70 / -3.35%
|
20.90
|
20.90
|
20.00
|
20.20
|
20.24
|
2.05
|
39,400
|
|
|
12/4/2008
|
+0.10 / +0.48%
|
21.00
|
21.50
|
20.80
|
20.90
|
20.97
|
2.12
|
58,100
|
|
|
12/3/2008
|
-0.70 / -3.26%
|
21.50
|
21.50
|
20.60
|
20.80
|
20.79
|
2.06
|
17,200
|
|
|
12/2/2008
|
+0.50 / +2.38%
|
20.80
|
21.50
|
20.20
|
21.50
|
21.02
|
2.13
|
57,700
|
|
|