|
Closing price on 12/21/2009
|
|
| Open |
32.50 |
| High |
33.40 |
| Low |
32.00 |
| Volume |
149,900 |
| Split-adjusted Price |
3.51 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/21/2009
|
+2.00 / +6.37%
|
32.50
|
33.40
|
32.00
|
33.40
|
33.19
|
3.51
|
149,900
|
|
|
12/18/2009
|
+1.40 / +4.67%
|
30.50
|
31.40
|
30.50
|
31.40
|
31.33
|
3.30
|
124,900
|
|
|
12/17/2009
|
+0.50 / +1.69%
|
29.00
|
30.00
|
28.60
|
30.00
|
29.37
|
3.15
|
56,100
|
|
|
12/16/2009
|
-1.80 / -5.75%
|
31.00
|
31.00
|
29.30
|
29.50
|
29.89
|
3.10
|
131,600
|
|
|
12/15/2009
|
-0.90 / -2.80%
|
31.30
|
31.60
|
31.10
|
31.30
|
31.36
|
3.29
|
74,700
|
|
|
12/14/2009
|
+1.00 / +3.21%
|
30.90
|
32.50
|
30.90
|
32.20
|
31.54
|
3.38
|
45,500
|
|
|
12/11/2009
|
+0.20 / +0.65%
|
31.10
|
31.50
|
30.40
|
31.20
|
30.85
|
3.28
|
237,400
|
|
|
12/10/2009
|
+0.40 / +1.31%
|
31.50
|
31.80
|
30.80
|
31.00
|
31.15
|
3.26
|
114,100
|
|
|
12/9/2009
|
-2.40 / -7.27%
|
32.00
|
32.00
|
30.60
|
30.60
|
31.05
|
3.21
|
135,000
|
|
|
12/8/2009
|
-0.50 / -1.49%
|
33.40
|
33.40
|
32.00
|
33.00
|
32.72
|
3.47
|
82,500
|
|
|
12/7/2009
|
-0.20 / -0.59%
|
33.30
|
34.30
|
33.30
|
33.50
|
33.80
|
3.52
|
59,600
|
|
|
12/4/2009
|
+0.50 / +1.51%
|
33.20
|
34.00
|
33.20
|
33.70
|
33.64
|
3.54
|
78,900
|
|
|
12/3/2009
|
+0.10 / +0.30%
|
33.00
|
34.00
|
32.60
|
33.20
|
33.20
|
3.49
|
88,000
|
|
|
12/2/2009
|
-1.90 / -5.43%
|
35.50
|
35.50
|
33.00
|
33.10
|
33.99
|
3.48
|
176,700
|
|
|
12/1/2009
|
+0.60 / +1.74%
|
34.40
|
35.50
|
34.00
|
35.00
|
34.91
|
3.62
|
326,700
|
|
|
11/30/2009
|
+1.40 / +4.24%
|
33.50
|
34.40
|
33.00
|
34.40
|
33.59
|
3.56
|
70,100
|
|
|
11/27/2009
|
+1.40 / +4.43%
|
29.50
|
33.90
|
29.50
|
33.00
|
32.48
|
3.42
|
354,800
|
|
|
11/26/2009
|
-2.00 / -5.95%
|
31.70
|
32.50
|
31.60
|
31.60
|
31.69
|
3.27
|
414,500
|
|
|
11/25/2009
|
-1.90 / -5.35%
|
35.50
|
35.50
|
33.60
|
33.60
|
33.86
|
3.48
|
353,000
|
|
|
11/24/2009
|
-1.50 / -4.05%
|
36.80
|
37.40
|
34.60
|
35.50
|
36.12
|
3.67
|
257,500
|
|
|
11/23/2009
|
-0.90 / -2.37%
|
38.10
|
38.10
|
36.20
|
37.00
|
37.18
|
3.83
|
150,200
|
|
|
11/20/2009
|
-0.40 / -1.04%
|
38.50
|
38.70
|
37.80
|
37.90
|
38.24
|
3.92
|
77,000
|
|
|
11/19/2009
|
0.00 / 0.00%
|
38.60
|
38.80
|
38.10
|
38.30
|
38.48
|
3.96
|
96,700
|
|
|
11/18/2009
|
+0.30 / +0.79%
|
37.80
|
38.40
|
37.20
|
38.30
|
37.74
|
3.96
|
153,000
|
|
|
11/17/2009
|
-0.30 / -0.78%
|
38.50
|
38.70
|
38.00
|
38.00
|
38.26
|
3.93
|
142,400
|
|
|
11/16/2009
|
-0.90 / -2.30%
|
38.20
|
39.50
|
38.10
|
38.30
|
38.63
|
3.96
|
163,900
|
|
|
11/13/2009
|
-0.20 / -0.51%
|
38.00
|
39.40
|
38.00
|
39.20
|
38.97
|
4.06
|
86,100
|
|
|
11/12/2009
|
+0.70 / +1.81%
|
39.50
|
40.00
|
38.50
|
39.40
|
39.39
|
4.08
|
190,200
|
|
|
11/11/2009
|
+0.80 / +2.11%
|
37.00
|
39.00
|
37.00
|
38.70
|
38.22
|
4.01
|
166,400
|
|
|
11/10/2009
|
+0.50 / +1.34%
|
37.70
|
38.90
|
37.00
|
37.90
|
37.67
|
3.92
|
231,800
|
|
|