|
Closing price on 10/13/2008
|
|
| Open |
26.90 |
| High |
30.80 |
| Low |
26.90 |
| Volume |
149,500 |
| Split-adjusted Price |
2.22 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/13/2008
|
0.00 / 0.00%
|
26.90
|
30.80
|
26.90
|
28.80
|
28.69
|
2.22
|
149,500
|
|
|
10/10/2008
|
-2.50 / -7.99%
|
28.80
|
29.10
|
28.80
|
28.80
|
28.82
|
2.22
|
131,500
|
|
|
10/9/2008
|
+1.30 / +4.33%
|
30.00
|
32.20
|
28.50
|
31.30
|
30.90
|
2.42
|
262,400
|
|
|
10/8/2008
|
-2.10 / -6.54%
|
29.90
|
30.90
|
29.90
|
30.00
|
30.07
|
2.32
|
337,300
|
|
|
10/7/2008
|
-2.30 / -6.69%
|
32.10
|
32.10
|
32.10
|
32.10
|
32.10
|
2.48
|
47,700
|
|
|
10/6/2008
|
-1.60 / -4.44%
|
37.90
|
38.00
|
33.30
|
34.40
|
34.51
|
2.66
|
171,600
|
|
|
10/3/2008
|
+2.30 / +6.82%
|
36.00
|
36.00
|
33.70
|
36.00
|
35.74
|
2.78
|
454,800
|
|
|
10/2/2008
|
+2.00 / +6.31%
|
33.70
|
33.70
|
32.50
|
33.70
|
33.67
|
2.60
|
450,600
|
|
|
10/1/2008
|
+0.60 / +1.93%
|
33.20
|
33.20
|
30.00
|
31.70
|
31.48
|
2.45
|
277,600
|
|
|
9/30/2008
|
-2.30 / -6.89%
|
31.10
|
31.10
|
31.10
|
31.10
|
31.10
|
2.40
|
3,200
|
|
|
9/29/2008
|
-0.80 / -2.34%
|
35.50
|
35.50
|
32.60
|
33.40
|
33.40
|
2.58
|
149,200
|
|
|
9/26/2008
|
+0.50 / +1.48%
|
35.00
|
35.00
|
32.80
|
34.20
|
34.46
|
2.64
|
176,900
|
|
|
9/25/2008
|
+2.70 / +8.71%
|
31.00
|
33.70
|
31.00
|
33.70
|
32.77
|
2.60
|
179,300
|
|
|
9/24/2008
|
-0.10 / -0.32%
|
31.50
|
32.50
|
30.60
|
31.00
|
31.52
|
2.39
|
128,500
|
|
|
9/23/2008
|
-0.10 / -0.32%
|
30.90
|
33.10
|
29.10
|
31.10
|
31.44
|
2.40
|
408,400
|
|
|
9/22/2008
|
+0.80 / +2.63%
|
31.20
|
31.20
|
31.20
|
31.20
|
31.20
|
2.41
|
5,600
|
|
|
9/19/2008
|
+1.90 / +6.67%
|
26.60
|
30.40
|
26.60
|
30.40
|
29.20
|
2.35
|
133,400
|
|
|
9/18/2008
|
-2.10 / -6.86%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
2.20
|
27,700
|
|
|
9/17/2008
|
-1.90 / -5.85%
|
30.60
|
31.20
|
30.60
|
30.60
|
30.61
|
2.36
|
228,700
|
|
|
9/16/2008
|
-3.30 / -9.22%
|
32.50
|
35.00
|
32.50
|
32.50
|
32.87
|
2.51
|
149,500
|
|
|
9/15/2008
|
+2.00 / +5.92%
|
31.60
|
36.20
|
31.60
|
35.80
|
34.93
|
2.76
|
253,100
|
|
|
9/12/2008
|
-2.10 / -5.85%
|
34.20
|
35.70
|
33.80
|
33.80
|
33.86
|
2.61
|
186,800
|
|
|
9/11/2008
|
-2.30 / -6.02%
|
36.50
|
39.00
|
35.90
|
35.90
|
36.33
|
2.77
|
310,600
|
|
|
9/10/2008
|
+0.50 / +1.33%
|
41.80
|
41.80
|
36.50
|
38.20
|
38.50
|
2.95
|
263,600
|
|
|
9/9/2008
|
-2.00 / -5.04%
|
39.00
|
42.00
|
37.20
|
37.70
|
39.08
|
2.91
|
255,500
|
|
|
9/8/2008
|
-1.80 / -4.34%
|
40.50
|
41.50
|
39.70
|
39.70
|
39.94
|
3.06
|
411,200
|
|
|
9/5/2008
|
-2.60 / -5.90%
|
44.90
|
44.90
|
41.00
|
41.50
|
42.55
|
3.20
|
283,500
|
|
|
9/4/2008
|
+2.80 / +6.78%
|
44.10
|
44.10
|
39.30
|
44.10
|
43.85
|
3.40
|
536,900
|
|
|
9/3/2008
|
+0.50 / +1.23%
|
41.30
|
41.30
|
41.30
|
41.30
|
41.30
|
3.19
|
64,300
|
|
|
8/29/2008
|
+3.70 / +9.97%
|
37.90
|
40.80
|
35.80
|
40.80
|
38.60
|
3.15
|
643,800
|
|
|