|
Closing price on 2/10/2009
|
|
| Open |
15.40 |
| High |
15.40 |
| Low |
15.00 |
| Volume |
20,300 |
| Split-adjusted Price |
1.55 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/10/2009
|
-0.50 / -3.16%
|
15.40
|
15.40
|
15.00
|
15.30
|
15.22
|
1.55
|
20,300
|
|
|
2/9/2009
|
+0.50 / +3.27%
|
15.50
|
15.80
|
15.20
|
15.80
|
15.40
|
1.60
|
59,000
|
|
|
2/6/2009
|
+0.40 / +2.68%
|
15.00
|
15.30
|
14.80
|
15.30
|
15.10
|
1.55
|
27,200
|
|
|
2/5/2009
|
-0.90 / -5.70%
|
15.60
|
15.70
|
14.80
|
14.90
|
14.92
|
1.51
|
57,700
|
|
|
2/4/2009
|
+0.10 / +0.64%
|
15.50
|
16.20
|
15.50
|
15.80
|
15.94
|
1.60
|
9,500
|
|
|
2/3/2009
|
-0.40 / -2.48%
|
16.00
|
16.00
|
15.50
|
15.70
|
15.65
|
1.59
|
40,400
|
|
|
2/2/2009
|
-0.40 / -2.42%
|
16.60
|
17.00
|
16.10
|
16.10
|
16.46
|
1.63
|
20,700
|
|
|
1/23/2009
|
+0.50 / +3.13%
|
16.20
|
16.60
|
16.00
|
16.50
|
16.44
|
1.67
|
10,500
|
|
|
1/22/2009
|
+0.40 / +2.56%
|
15.70
|
16.00
|
15.60
|
16.00
|
15.86
|
1.62
|
3,200
|
|
|
1/21/2009
|
-0.40 / -2.50%
|
15.90
|
15.90
|
15.60
|
15.60
|
15.79
|
1.58
|
13,500
|
|
|
1/20/2009
|
-0.40 / -2.44%
|
16.20
|
16.40
|
16.00
|
16.00
|
16.18
|
1.62
|
11,900
|
|
|
1/19/2009
|
-0.30 / -1.80%
|
16.70
|
16.70
|
16.40
|
16.40
|
16.50
|
1.66
|
11,300
|
|
|
1/16/2009
|
+0.10 / +0.60%
|
17.00
|
17.00
|
16.60
|
16.70
|
16.77
|
1.69
|
24,000
|
|
|
1/15/2009
|
-0.50 / -2.92%
|
16.80
|
16.80
|
16.60
|
16.60
|
16.76
|
1.68
|
37,500
|
|
|
1/14/2009
|
0.00 / 0.00%
|
17.10
|
17.30
|
16.90
|
17.10
|
17.10
|
1.73
|
34,600
|
|
|
1/13/2009
|
-0.40 / -2.29%
|
17.50
|
17.50
|
17.10
|
17.10
|
17.17
|
1.73
|
20,700
|
|
|
1/12/2009
|
-0.20 / -1.13%
|
17.40
|
17.60
|
17.30
|
17.50
|
17.50
|
1.77
|
14,000
|
|
|
1/9/2009
|
+0.40 / +2.31%
|
17.50
|
17.70
|
17.30
|
17.70
|
17.52
|
1.79
|
17,200
|
|
|
1/8/2009
|
-0.40 / -2.26%
|
17.80
|
17.80
|
17.30
|
17.30
|
17.44
|
1.75
|
22,900
|
|
|
1/7/2009
|
+0.30 / +1.72%
|
17.80
|
18.20
|
17.40
|
17.70
|
17.76
|
1.79
|
56,300
|
|
|
1/6/2009
|
+0.70 / +4.19%
|
16.80
|
17.40
|
16.80
|
17.40
|
17.11
|
1.76
|
21,100
|
|
|
1/5/2009
|
-0.30 / -1.76%
|
17.30
|
17.30
|
16.50
|
16.70
|
16.81
|
1.69
|
32,800
|
|
|
1/2/2009
|
-0.30 / -1.73%
|
17.00
|
17.20
|
16.80
|
17.00
|
17.03
|
1.72
|
5,900
|
|
|
12/31/2008
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.10
|
17.30
|
17.33
|
1.75
|
30,800
|
|
|
12/30/2008
|
-0.10 / -0.57%
|
17.00
|
17.70
|
17.00
|
17.40
|
17.47
|
1.76
|
40,900
|
|
|
12/29/2008
|
-0.10 / -0.57%
|
17.30
|
17.60
|
17.30
|
17.50
|
17.42
|
1.77
|
26,400
|
|
|
12/26/2008
|
+0.10 / +0.57%
|
17.40
|
17.80
|
17.40
|
17.60
|
17.57
|
1.78
|
30,000
|
|
|
12/25/2008
|
-0.20 / -1.13%
|
18.40
|
18.50
|
17.50
|
17.50
|
17.64
|
1.77
|
49,800
|
|
|
12/24/2008
|
+0.10 / +0.57%
|
17.50
|
18.00
|
17.00
|
17.70
|
17.53
|
1.79
|
56,400
|
|
|
12/23/2008
|
-0.80 / -4.35%
|
18.00
|
18.00
|
17.40
|
17.60
|
17.53
|
1.78
|
41,600
|
|
|