|
Closing price on 11/23/2010
|
|
| Open |
25.50 |
| High |
26.50 |
| Low |
25.50 |
| Volume |
161,400 |
| Split-adjusted Price |
2.76 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/23/2010
|
+0.60 / +2.33%
|
25.50
|
26.50
|
25.50
|
26.30
|
26.17
|
2.76
|
161,400
|
|
|
11/22/2010
|
-0.30 / -1.15%
|
26.20
|
26.20
|
25.30
|
25.70
|
25.63
|
2.70
|
198,500
|
|
|
11/19/2010
|
-1.70 / -6.14%
|
28.00
|
28.20
|
26.00
|
26.00
|
26.89
|
2.73
|
180,100
|
|
|
11/18/2010
|
+1.40 / +5.32%
|
25.10
|
28.00
|
25.10
|
27.70
|
27.35
|
2.91
|
270,800
|
|
|
11/17/2010
|
+0.40 / +1.54%
|
25.00
|
27.30
|
25.00
|
26.30
|
26.39
|
2.76
|
308,300
|
|
|
11/16/2010
|
-0.70 / -2.63%
|
27.10
|
27.50
|
25.50
|
25.90
|
25.82
|
2.72
|
180,500
|
|
|
11/15/2010
|
-1.30 / -4.66%
|
28.20
|
28.20
|
26.60
|
26.60
|
27.30
|
2.79
|
170,600
|
|
|
11/12/2010
|
-1.60 / -5.42%
|
31.90
|
31.90
|
27.90
|
27.90
|
28.16
|
2.93
|
452,000
|
|
|
11/11/2010
|
-1.80 / -5.75%
|
31.70
|
31.70
|
29.50
|
29.50
|
29.96
|
3.10
|
128,700
|
|
|
11/10/2010
|
-0.60 / -1.88%
|
32.40
|
32.50
|
30.80
|
31.30
|
31.20
|
3.29
|
120,700
|
|
|
11/9/2010
|
-1.60 / -4.78%
|
33.10
|
33.10
|
31.90
|
31.90
|
32.11
|
3.35
|
304,900
|
|
|
11/8/2010
|
-0.90 / -2.62%
|
34.80
|
35.00
|
33.40
|
33.50
|
34.28
|
3.52
|
67,300
|
|
|
11/5/2010
|
+1.00 / +2.99%
|
34.10
|
35.10
|
34.10
|
34.40
|
34.47
|
3.61
|
108,300
|
|
|
11/4/2010
|
+0.50 / +1.52%
|
33.20
|
34.00
|
33.20
|
33.40
|
33.64
|
3.51
|
142,700
|
|
|
11/3/2010
|
-0.80 / -2.37%
|
34.00
|
34.00
|
32.70
|
32.90
|
33.15
|
3.46
|
173,200
|
|
|
11/2/2010
|
-0.50 / -1.46%
|
35.00
|
35.20
|
33.40
|
33.70
|
33.94
|
3.54
|
158,200
|
|
|
11/1/2010
|
-1.00 / -2.84%
|
36.00
|
36.50
|
34.20
|
34.20
|
34.91
|
3.59
|
117,100
|
|
|
10/29/2010
|
+0.60 / +1.73%
|
35.00
|
35.70
|
34.60
|
35.20
|
35.16
|
3.70
|
110,100
|
|
|
10/28/2010
|
-0.50 / -1.42%
|
36.40
|
36.40
|
34.50
|
34.60
|
35.18
|
3.63
|
197,300
|
|
|
10/27/2010
|
-1.10 / -3.04%
|
37.50
|
37.50
|
35.10
|
35.10
|
36.03
|
3.69
|
81,300
|
|
|
10/26/2010
|
+1.30 / +3.72%
|
35.70
|
36.80
|
35.00
|
36.20
|
36.12
|
3.80
|
182,800
|
|
|
10/25/2010
|
+0.80 / +2.35%
|
34.30
|
35.20
|
33.90
|
34.90
|
34.67
|
3.67
|
241,800
|
|
|
10/22/2010
|
-0.50 / -1.45%
|
35.30
|
36.00
|
34.00
|
34.10
|
34.67
|
3.58
|
140,100
|
|
|
10/21/2010
|
+0.50 / +1.47%
|
33.30
|
35.50
|
33.30
|
34.60
|
34.61
|
3.63
|
190,500
|
|
|
10/20/2010
|
-2.20 / -6.06%
|
35.90
|
35.90
|
34.10
|
34.10
|
34.46
|
3.58
|
442,000
|
|
|
10/19/2010
|
-0.40 / -1.09%
|
37.00
|
37.20
|
36.20
|
36.30
|
36.63
|
3.81
|
244,900
|
|
|
10/18/2010
|
+0.20 / +0.55%
|
37.00
|
37.00
|
36.50
|
36.70
|
36.75
|
3.85
|
134,200
|
|
|
10/15/2010
|
-0.50 / -1.35%
|
37.00
|
37.40
|
36.40
|
36.50
|
36.66
|
3.83
|
180,300
|
|
|
10/14/2010
|
-1.20 / -3.14%
|
40.60
|
40.60
|
36.80
|
37.00
|
37.83
|
3.89
|
377,800
|
|
|
10/13/2010
|
+0.60 / +1.60%
|
37.20
|
38.40
|
37.00
|
38.20
|
38.04
|
4.01
|
302,300
|
|
|