|
Closing price on 2/24/2011
|
|
| Open |
17.50 |
| High |
19.10 |
| Low |
17.50 |
| Volume |
182,300 |
| Split-adjusted Price |
2.50 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2011
|
-0.70 / -3.65%
|
17.50
|
19.10
|
17.50
|
18.50
|
18.10
|
2.50
|
182,300
|
|
|
2/23/2011
|
+0.70 / +3.78%
|
19.00
|
19.20
|
18.40
|
19.20
|
18.79
|
2.59
|
256,300
|
|
|
2/22/2011
|
-0.90 / -4.64%
|
19.00
|
19.00
|
18.20
|
18.50
|
18.33
|
2.50
|
494,900
|
|
|
2/21/2011
|
-1.30 / -6.28%
|
21.20
|
21.20
|
19.40
|
19.40
|
19.49
|
2.62
|
166,900
|
|
|
2/18/2011
|
-1.10 / -5.05%
|
21.20
|
21.60
|
20.00
|
20.70
|
20.80
|
2.79
|
153,300
|
|
|
2/17/2011
|
+0.30 / +1.40%
|
22.30
|
22.50
|
21.20
|
21.80
|
21.54
|
2.94
|
159,500
|
|
|
2/16/2011
|
-0.90 / -4.02%
|
22.80
|
22.80
|
21.50
|
21.50
|
22.12
|
2.90
|
170,600
|
|
|
2/15/2011
|
-0.30 / -1.32%
|
22.60
|
22.70
|
22.40
|
22.40
|
22.52
|
3.02
|
106,400
|
|
|
2/14/2011
|
-0.10 / -0.44%
|
22.60
|
23.00
|
22.60
|
22.70
|
22.74
|
3.06
|
127,900
|
|
|
2/11/2011
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.40
|
22.80
|
22.63
|
3.08
|
107,600
|
|
|
2/10/2011
|
-0.10 / -0.44%
|
22.80
|
23.00
|
22.50
|
22.80
|
22.74
|
3.08
|
68,400
|
|
|
2/9/2011
|
-0.30 / -1.29%
|
23.50
|
23.70
|
22.80
|
22.90
|
23.31
|
3.09
|
68,300
|
|
|
2/8/2011
|
-0.40 / -1.69%
|
24.20
|
24.20
|
23.00
|
23.20
|
23.32
|
3.13
|
56,900
|
|
|
1/28/2011
|
-0.50 / -2.07%
|
24.50
|
24.60
|
23.50
|
23.60
|
23.86
|
3.18
|
247,400
|
|
|
1/27/2011
|
+1.20 / +5.24%
|
22.90
|
24.10
|
22.90
|
24.10
|
23.60
|
3.25
|
378,100
|
|
|
1/26/2011
|
+1.10 / +5.05%
|
21.90
|
23.00
|
21.90
|
22.90
|
22.64
|
3.09
|
82,700
|
|
|
1/25/2011
|
-0.20 / -0.91%
|
22.10
|
22.10
|
21.70
|
21.80
|
21.86
|
2.94
|
252,300
|
|
|
1/24/2011
|
-0.40 / -1.79%
|
22.60
|
22.60
|
21.80
|
22.00
|
22.13
|
2.97
|
163,000
|
|
|
1/21/2011
|
-0.40 / -1.75%
|
22.90
|
23.40
|
22.30
|
22.40
|
22.60
|
3.02
|
207,400
|
|
|
1/20/2011
|
-0.10 / -0.44%
|
22.80
|
23.20
|
22.70
|
22.80
|
22.95
|
3.08
|
104,800
|
|
|
1/19/2011
|
0.00 / 0.00%
|
23.20
|
23.90
|
22.50
|
22.90
|
22.99
|
3.09
|
116,800
|
|
|
1/18/2011
|
-0.30 / -1.29%
|
23.40
|
24.20
|
22.50
|
22.90
|
23.29
|
3.09
|
268,100
|
|
|
1/17/2011
|
0.00 / 0.00%
|
23.20
|
24.00
|
23.00
|
23.20
|
23.43
|
3.13
|
116,600
|
|
|
1/14/2011
|
+0.60 / +2.65%
|
22.80
|
23.20
|
22.60
|
23.20
|
22.85
|
3.13
|
124,500
|
|
|
1/13/2011
|
-1.60 / -6.61%
|
22.50
|
23.20
|
22.40
|
22.60
|
22.74
|
3.05
|
68,700
|
|
|
1/12/2011
|
+0.70 / +2.98%
|
24.00
|
24.70
|
23.70
|
24.20
|
24.01
|
3.06
|
137,400
|
|
|
1/11/2011
|
-0.20 / -0.84%
|
23.60
|
23.80
|
23.00
|
23.50
|
23.40
|
2.97
|
195,100
|
|
|
1/10/2011
|
-0.90 / -3.66%
|
24.70
|
24.70
|
23.70
|
23.70
|
24.04
|
3.00
|
213,400
|
|
|
1/7/2011
|
-0.50 / -1.99%
|
24.00
|
25.00
|
24.00
|
24.60
|
24.65
|
3.11
|
146,300
|
|
|
1/6/2011
|
-0.20 / -0.79%
|
24.60
|
25.10
|
24.40
|
25.10
|
24.68
|
3.17
|
349,200
|
|
|