|
Closing price on 12/12/2008
|
|
| Open |
17.70 |
| High |
18.50 |
| Low |
17.70 |
| Volume |
99,100 |
| Split-adjusted Price |
1.88 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/1/2008
|
-0.60 / -2.78%
|
22.90
|
22.90
|
21.00
|
21.00
|
21.44
|
2.08
|
113,000
|
|
|
11/28/2008
|
+1.50 / +7.46%
|
19.00
|
21.60
|
19.00
|
21.60
|
21.53
|
2.14
|
133,000
|
|
|
11/27/2008
|
-1.40 / -6.51%
|
21.00
|
21.60
|
20.10
|
20.10
|
20.21
|
1.99
|
185,100
|
|
|
11/26/2008
|
-1.60 / -6.93%
|
22.80
|
22.90
|
21.50
|
21.50
|
21.63
|
2.13
|
166,700
|
|
|
11/25/2008
|
+0.20 / +0.87%
|
23.30
|
23.50
|
22.50
|
23.10
|
23.12
|
2.29
|
51,900
|
|
|
11/24/2008
|
-0.40 / -1.72%
|
24.00
|
24.00
|
22.50
|
22.90
|
23.07
|
2.27
|
41,100
|
|
|
11/21/2008
|
-0.70 / -2.92%
|
22.00
|
23.50
|
22.00
|
23.30
|
23.12
|
2.31
|
59,800
|
|
|
11/20/2008
|
-0.10 / -0.41%
|
23.00
|
24.00
|
22.70
|
24.00
|
23.14
|
2.37
|
91,400
|
|
|
11/19/2008
|
-0.90 / -3.60%
|
24.50
|
24.80
|
23.70
|
24.10
|
24.03
|
2.38
|
130,300
|
|
|
11/18/2008
|
-0.50 / -1.96%
|
24.50
|
25.50
|
23.70
|
25.00
|
24.72
|
2.47
|
271,400
|
|
|
11/17/2008
|
+1.00 / +4.08%
|
24.50
|
25.50
|
23.50
|
25.50
|
24.78
|
2.52
|
325,400
|
|
|
11/14/2008
|
+0.50 / +2.08%
|
24.30
|
25.30
|
24.00
|
24.50
|
24.54
|
2.42
|
202,000
|
|
|
11/13/2008
|
-0.40 / -1.64%
|
23.20
|
24.40
|
22.90
|
24.00
|
23.75
|
2.37
|
119,200
|
|
|
11/12/2008
|
+0.80 / +3.39%
|
22.60
|
24.50
|
22.60
|
24.40
|
23.71
|
2.41
|
292,400
|
|
|
11/11/2008
|
-0.10 / -0.42%
|
25.30
|
25.30
|
22.50
|
23.60
|
24.22
|
2.34
|
804,200
|
|
|
11/10/2008
|
+1.50 / +6.76%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
2.35
|
12,300
|
|
|
11/7/2008
|
+1.40 / +6.73%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
2.20
|
201,000
|
|
|
11/6/2008
|
-4.20 / -16.80%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
2.06
|
72,500
|
|
|
11/5/2008
|
+1.30 / +5.49%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
1.93
|
83,300
|
|
|
11/4/2008
|
+0.50 / +2.16%
|
22.90
|
23.70
|
22.40
|
23.70
|
23.42
|
1.83
|
108,400
|
|
|
11/3/2008
|
+0.30 / +1.31%
|
22.20
|
23.20
|
21.30
|
23.20
|
22.23
|
1.79
|
160,900
|
|
|