|
Closing price on 2/1/2010
|
|
| Open |
32.50 |
| High |
32.50 |
| Low |
31.70 |
| Volume |
31,400 |
| Split-adjusted Price |
3.36 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2010
|
+0.50 / +1.59%
|
32.50
|
32.50
|
31.70
|
32.00
|
32.00
|
3.36
|
31,400
|
|
|
1/29/2010
|
0.00 / 0.00%
|
32.00
|
32.00
|
31.30
|
31.50
|
31.51
|
3.31
|
25,600
|
|
|
1/28/2010
|
-0.30 / -0.94%
|
32.00
|
32.00
|
31.20
|
31.50
|
31.54
|
3.31
|
72,000
|
|
|
1/27/2010
|
-1.70 / -5.07%
|
33.50
|
33.50
|
31.50
|
31.80
|
31.98
|
3.34
|
39,100
|
|
|
1/26/2010
|
+1.40 / +4.36%
|
32.40
|
33.50
|
32.40
|
33.50
|
33.00
|
3.52
|
155,600
|
|
|
1/25/2010
|
-0.10 / -0.31%
|
32.10
|
32.20
|
32.00
|
32.10
|
32.09
|
3.37
|
6,600
|
|
|
1/22/2010
|
+0.20 / +0.63%
|
30.50
|
32.90
|
30.50
|
32.20
|
32.05
|
3.38
|
78,200
|
|
|
1/21/2010
|
-0.70 / -2.14%
|
31.80
|
32.10
|
31.30
|
32.00
|
31.79
|
3.36
|
124,300
|
|
|
1/20/2010
|
-1.30 / -3.82%
|
35.30
|
35.30
|
32.70
|
32.70
|
33.30
|
3.43
|
101,800
|
|
|
1/19/2010
|
+1.20 / +3.66%
|
33.20
|
34.20
|
33.20
|
34.00
|
33.81
|
3.57
|
116,100
|
|
|
1/18/2010
|
-0.80 / -2.38%
|
32.00
|
33.70
|
31.50
|
32.80
|
32.55
|
3.44
|
162,700
|
|
|
1/15/2010
|
-1.40 / -4.00%
|
33.30
|
34.00
|
33.30
|
33.60
|
33.71
|
3.53
|
7,700
|
|
|
1/14/2010
|
+0.20 / +0.57%
|
35.00
|
35.40
|
34.40
|
35.00
|
34.89
|
3.68
|
122,700
|
|
|
1/13/2010
|
+1.80 / +5.45%
|
32.50
|
35.80
|
31.90
|
34.80
|
33.11
|
3.65
|
91,200
|
|
|
1/12/2010
|
-2.00 / -5.71%
|
35.30
|
35.30
|
32.80
|
33.00
|
33.56
|
3.47
|
116,200
|
|
|
1/11/2010
|
-1.00 / -2.78%
|
35.50
|
37.00
|
34.80
|
35.00
|
35.24
|
3.68
|
133,900
|
|
|
1/8/2010
|
+0.20 / +0.56%
|
37.00
|
37.50
|
35.00
|
36.00
|
36.25
|
3.78
|
212,500
|
|
|
1/7/2010
|
-0.60 / -1.65%
|
37.00
|
37.00
|
35.60
|
35.80
|
35.94
|
3.76
|
109,200
|
|
|
1/6/2010
|
-1.10 / -2.93%
|
38.90
|
38.90
|
36.30
|
36.40
|
37.21
|
3.82
|
54,300
|
|
|
1/5/2010
|
+0.60 / +1.63%
|
39.20
|
39.20
|
37.20
|
37.50
|
38.83
|
3.94
|
168,000
|
|
|
1/4/2010
|
+2.80 / +8.21%
|
35.40
|
36.90
|
35.40
|
36.90
|
36.70
|
3.88
|
435,200
|
|
|
12/31/2009
|
-0.60 / -1.73%
|
34.90
|
35.30
|
34.10
|
34.10
|
34.54
|
3.58
|
110,800
|
|
|
12/30/2009
|
+1.10 / +3.27%
|
34.70
|
34.70
|
33.60
|
34.70
|
34.11
|
3.64
|
44,200
|
|
|
12/29/2009
|
-0.80 / -2.33%
|
34.00
|
34.60
|
33.40
|
33.60
|
33.90
|
3.53
|
66,500
|
|
|
12/28/2009
|
-0.90 / -2.55%
|
34.50
|
35.00
|
34.00
|
34.40
|
34.75
|
3.61
|
76,900
|
|
|
12/25/2009
|
+1.30 / +3.82%
|
33.80
|
35.50
|
33.80
|
35.30
|
34.92
|
3.71
|
136,200
|
|
|
12/24/2009
|
+0.60 / +1.80%
|
31.00
|
34.00
|
31.00
|
34.00
|
33.60
|
3.57
|
97,100
|
|
|
12/23/2009
|
+0.40 / +1.21%
|
33.00
|
33.50
|
32.50
|
33.40
|
33.19
|
3.51
|
63,200
|
|
|
12/22/2009
|
-0.40 / -1.20%
|
35.00
|
35.00
|
32.80
|
33.00
|
33.41
|
3.47
|
85,000
|
|
|
12/21/2009
|
+2.00 / +6.37%
|
32.50
|
33.40
|
32.00
|
33.40
|
33.19
|
3.51
|
149,900
|
|
|