|
Closing price on 1/26/2011
|
|
| Open |
21.90 |
| High |
23.00 |
| Low |
21.90 |
| Volume |
82,700 |
| Split-adjusted Price |
2.69 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/26/2011
|
+1.10 / +5.05%
|
21.90
|
23.00
|
21.90
|
22.90
|
22.64
|
2.69
|
82,700
|
|
|
1/25/2011
|
-0.20 / -0.91%
|
22.10
|
22.10
|
21.70
|
21.80
|
21.86
|
2.56
|
252,300
|
|
|
1/24/2011
|
-0.40 / -1.79%
|
22.60
|
22.60
|
21.80
|
22.00
|
22.13
|
2.58
|
163,000
|
|
|
1/21/2011
|
-0.40 / -1.75%
|
22.90
|
23.40
|
22.30
|
22.40
|
22.60
|
2.63
|
207,400
|
|
|
1/20/2011
|
-0.10 / -0.44%
|
22.80
|
23.20
|
22.70
|
22.80
|
22.95
|
2.67
|
104,800
|
|
|
1/19/2011
|
0.00 / 0.00%
|
23.20
|
23.90
|
22.50
|
22.90
|
22.99
|
2.69
|
116,800
|
|
|
1/18/2011
|
-0.30 / -1.29%
|
23.40
|
24.20
|
22.50
|
22.90
|
23.29
|
2.69
|
268,100
|
|
|
1/17/2011
|
0.00 / 0.00%
|
23.20
|
24.00
|
23.00
|
23.20
|
23.43
|
2.72
|
116,600
|
|
|
1/14/2011
|
+0.60 / +2.65%
|
22.80
|
23.20
|
22.60
|
23.20
|
22.85
|
2.72
|
124,500
|
|
|
1/13/2011
|
-1.60 / -6.61%
|
22.50
|
23.20
|
22.40
|
22.60
|
22.74
|
2.65
|
68,700
|
|
|
1/12/2011
|
+0.70 / +2.98%
|
24.00
|
24.70
|
23.70
|
24.20
|
24.01
|
2.66
|
137,400
|
|
|
1/11/2011
|
-0.20 / -0.84%
|
23.60
|
23.80
|
23.00
|
23.50
|
23.40
|
2.58
|
195,100
|
|
|
1/10/2011
|
-0.90 / -3.66%
|
24.70
|
24.70
|
23.70
|
23.70
|
24.04
|
2.61
|
213,400
|
|
|
1/7/2011
|
-0.50 / -1.99%
|
24.00
|
25.00
|
24.00
|
24.60
|
24.65
|
2.71
|
146,300
|
|
|
1/6/2011
|
-0.20 / -0.79%
|
24.60
|
25.10
|
24.40
|
25.10
|
24.68
|
2.76
|
349,200
|
|
|
1/5/2011
|
-0.50 / -1.94%
|
24.70
|
26.00
|
24.70
|
25.30
|
25.20
|
2.78
|
112,100
|
|
|
1/4/2011
|
+1.40 / +5.74%
|
25.80
|
25.90
|
25.40
|
25.80
|
25.67
|
2.84
|
115,900
|
|
|
12/31/2010
|
-0.10 / -0.41%
|
24.10
|
25.30
|
24.10
|
24.40
|
24.63
|
2.68
|
104,400
|
|
|
12/30/2010
|
-0.80 / -3.16%
|
25.80
|
25.80
|
24.50
|
24.50
|
24.94
|
2.69
|
124,300
|
|
|
12/29/2010
|
-1.40 / -5.24%
|
26.30
|
26.30
|
25.30
|
25.30
|
25.79
|
2.78
|
87,000
|
|
|
12/28/2010
|
+1.20 / +4.71%
|
25.90
|
26.80
|
25.60
|
26.70
|
26.08
|
2.94
|
139,500
|
|
|
12/27/2010
|
-0.10 / -0.39%
|
26.80
|
26.80
|
25.30
|
25.50
|
25.60
|
2.80
|
47,300
|
|
|
12/24/2010
|
+0.20 / +0.79%
|
26.00
|
26.00
|
25.30
|
25.60
|
25.52
|
2.81
|
59,100
|
|
|
12/23/2010
|
-0.70 / -2.68%
|
25.30
|
26.20
|
25.30
|
25.40
|
25.67
|
2.79
|
65,400
|
|
|
12/22/2010
|
-0.20 / -0.76%
|
26.90
|
26.90
|
25.80
|
26.10
|
26.19
|
2.87
|
85,800
|
|
|
12/21/2010
|
-0.30 / -1.13%
|
26.90
|
26.90
|
25.50
|
26.30
|
26.15
|
2.89
|
75,100
|
|
|
12/20/2010
|
-0.40 / -1.48%
|
27.00
|
27.50
|
26.50
|
26.60
|
26.76
|
2.92
|
155,900
|
|
|
12/17/2010
|
+1.10 / +4.25%
|
27.00
|
27.30
|
25.80
|
27.00
|
26.41
|
2.97
|
267,900
|
|
|
12/16/2010
|
-1.00 / -3.72%
|
26.50
|
26.50
|
25.60
|
25.90
|
25.98
|
2.85
|
275,800
|
|
|
12/15/2010
|
0.00 / 0.00%
|
27.00
|
27.90
|
26.50
|
26.90
|
27.13
|
2.96
|
127,200
|
|
|