|
Closing price on 3/1/2011
|
|
| Open |
19.00 |
| High |
19.00 |
| Low |
18.40 |
| Volume |
70,000 |
| Split-adjusted Price |
2.18 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2011
|
-0.10 / -0.53%
|
19.00
|
19.00
|
18.40
|
18.60
|
18.56
|
2.18
|
70,000
|
|
|
2/28/2011
|
-0.50 / -2.60%
|
19.00
|
19.60
|
18.60
|
18.70
|
19.04
|
2.19
|
119,900
|
|
|
2/25/2011
|
+0.70 / +3.78%
|
18.00
|
19.30
|
18.00
|
19.20
|
18.81
|
2.25
|
168,300
|
|
|
2/24/2011
|
-0.70 / -3.65%
|
17.50
|
19.10
|
17.50
|
18.50
|
18.10
|
2.17
|
182,300
|
|
|
2/23/2011
|
+0.70 / +3.78%
|
19.00
|
19.20
|
18.40
|
19.20
|
18.79
|
2.25
|
256,300
|
|
|
2/22/2011
|
-0.90 / -4.64%
|
19.00
|
19.00
|
18.20
|
18.50
|
18.33
|
2.17
|
494,900
|
|
|
2/21/2011
|
-1.30 / -6.28%
|
21.20
|
21.20
|
19.40
|
19.40
|
19.49
|
2.28
|
166,900
|
|
|
2/18/2011
|
-1.10 / -5.05%
|
21.20
|
21.60
|
20.00
|
20.70
|
20.80
|
2.43
|
153,300
|
|
|
2/17/2011
|
+0.30 / +1.40%
|
22.30
|
22.50
|
21.20
|
21.80
|
21.54
|
2.56
|
159,500
|
|
|
2/16/2011
|
-0.90 / -4.02%
|
22.80
|
22.80
|
21.50
|
21.50
|
22.12
|
2.52
|
170,600
|
|
|
2/15/2011
|
-0.30 / -1.32%
|
22.60
|
22.70
|
22.40
|
22.40
|
22.52
|
2.63
|
106,400
|
|
|
2/14/2011
|
-0.10 / -0.44%
|
22.60
|
23.00
|
22.60
|
22.70
|
22.74
|
2.66
|
127,900
|
|
|
2/11/2011
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.40
|
22.80
|
22.63
|
2.67
|
107,600
|
|
|
2/10/2011
|
-0.10 / -0.44%
|
22.80
|
23.00
|
22.50
|
22.80
|
22.74
|
2.67
|
68,400
|
|
|
2/9/2011
|
-0.30 / -1.29%
|
23.50
|
23.70
|
22.80
|
22.90
|
23.31
|
2.69
|
68,300
|
|
|
2/8/2011
|
-0.40 / -1.69%
|
24.20
|
24.20
|
23.00
|
23.20
|
23.32
|
2.72
|
56,900
|
|
|
1/28/2011
|
-0.50 / -2.07%
|
24.50
|
24.60
|
23.50
|
23.60
|
23.86
|
2.77
|
247,400
|
|
|
1/27/2011
|
+1.20 / +5.24%
|
22.90
|
24.10
|
22.90
|
24.10
|
23.60
|
2.83
|
378,100
|
|
|
1/26/2011
|
+1.10 / +5.05%
|
21.90
|
23.00
|
21.90
|
22.90
|
22.64
|
2.69
|
82,700
|
|
|
1/25/2011
|
-0.20 / -0.91%
|
22.10
|
22.10
|
21.70
|
21.80
|
21.86
|
2.56
|
252,300
|
|
|
1/24/2011
|
-0.40 / -1.79%
|
22.60
|
22.60
|
21.80
|
22.00
|
22.13
|
2.58
|
163,000
|
|
|
1/21/2011
|
-0.40 / -1.75%
|
22.90
|
23.40
|
22.30
|
22.40
|
22.60
|
2.63
|
207,400
|
|
|
1/20/2011
|
-0.10 / -0.44%
|
22.80
|
23.20
|
22.70
|
22.80
|
22.95
|
2.67
|
104,800
|
|
|
1/19/2011
|
0.00 / 0.00%
|
23.20
|
23.90
|
22.50
|
22.90
|
22.99
|
2.69
|
116,800
|
|
|
1/18/2011
|
-0.30 / -1.29%
|
23.40
|
24.20
|
22.50
|
22.90
|
23.29
|
2.69
|
268,100
|
|
|
1/17/2011
|
0.00 / 0.00%
|
23.20
|
24.00
|
23.00
|
23.20
|
23.43
|
2.72
|
116,600
|
|
|
1/14/2011
|
+0.60 / +2.65%
|
22.80
|
23.20
|
22.60
|
23.20
|
22.85
|
2.72
|
124,500
|
|
|
1/13/2011
|
-1.60 / -6.61%
|
22.50
|
23.20
|
22.40
|
22.60
|
22.74
|
2.65
|
68,700
|
|
|
1/12/2011
|
+0.70 / +2.98%
|
24.00
|
24.70
|
23.70
|
24.20
|
24.01
|
2.66
|
137,400
|
|
|
1/11/2011
|
-0.20 / -0.84%
|
23.60
|
23.80
|
23.00
|
23.50
|
23.40
|
2.58
|
195,100
|
|
|