|
Closing price on 3/25/2009
|
|
| Open |
15.50 |
| High |
16.50 |
| Low |
15.40 |
| Volume |
67,800 |
| Split-adjusted Price |
1.65 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2009
|
+0.30 / +1.88%
|
15.50
|
16.50
|
15.40
|
16.30
|
16.17
|
1.65
|
67,800
|
|
|
3/24/2009
|
+0.90 / +5.96%
|
15.80
|
16.00
|
15.80
|
16.00
|
15.94
|
1.62
|
157,900
|
|
|
3/23/2009
|
-0.50 / -3.21%
|
15.60
|
15.60
|
14.90
|
15.10
|
15.04
|
1.53
|
57,000
|
|
|
3/20/2009
|
-0.40 / -2.50%
|
15.80
|
16.00
|
15.40
|
15.60
|
15.67
|
1.58
|
135,600
|
|
|
3/19/2009
|
-0.70 / -4.19%
|
17.40
|
17.70
|
15.90
|
16.00
|
16.49
|
1.62
|
148,700
|
|
|
3/18/2009
|
+0.80 / +5.03%
|
16.60
|
16.70
|
16.50
|
16.70
|
16.67
|
1.69
|
354,600
|
|
|
3/17/2009
|
+0.80 / +5.30%
|
14.90
|
15.90
|
14.90
|
15.90
|
15.73
|
1.61
|
167,900
|
|
|
3/16/2009
|
+0.40 / +2.72%
|
14.70
|
15.10
|
14.70
|
15.10
|
14.92
|
1.53
|
68,600
|
|
|
3/13/2009
|
0.00 / 0.00%
|
15.20
|
15.30
|
14.50
|
14.70
|
14.74
|
1.49
|
93,800
|
|
|
3/12/2009
|
-0.80 / -5.16%
|
15.70
|
15.70
|
14.70
|
14.70
|
14.84
|
1.49
|
185,900
|
|
|
3/11/2009
|
+0.40 / +2.65%
|
16.10
|
16.10
|
15.10
|
15.50
|
15.69
|
1.57
|
144,600
|
|
|
3/10/2009
|
+0.80 / +5.59%
|
15.10
|
15.10
|
14.70
|
15.10
|
15.05
|
1.53
|
208,200
|
|
|
3/9/2009
|
+0.60 / +4.38%
|
13.90
|
14.30
|
13.90
|
14.30
|
14.23
|
1.45
|
113,200
|
|
|
3/6/2009
|
+0.40 / +3.01%
|
13.00
|
13.70
|
12.90
|
13.70
|
13.39
|
1.39
|
55,900
|
|
|
3/5/2009
|
+0.30 / +2.31%
|
13.50
|
13.50
|
13.00
|
13.30
|
13.12
|
1.35
|
71,100
|
|
|
3/4/2009
|
0.00 / 0.00%
|
12.90
|
13.10
|
12.80
|
13.00
|
12.94
|
1.32
|
20,700
|
|
|
3/3/2009
|
-0.20 / -1.52%
|
12.80
|
13.10
|
12.70
|
13.00
|
12.88
|
1.32
|
27,500
|
|
|
3/2/2009
|
0.00 / 0.00%
|
12.50
|
13.40
|
12.50
|
13.20
|
13.24
|
1.34
|
27,800
|
|
|
2/27/2009
|
+0.10 / +0.76%
|
13.00
|
13.20
|
13.00
|
13.20
|
13.11
|
1.34
|
37,000
|
|
|
2/26/2009
|
-0.20 / -1.50%
|
13.60
|
13.60
|
12.50
|
13.10
|
13.12
|
1.33
|
33,500
|
|
|
2/25/2009
|
+0.80 / +6.40%
|
13.30
|
13.30
|
13.00
|
13.30
|
13.20
|
1.35
|
54,400
|
|
|
2/24/2009
|
-0.70 / -5.30%
|
12.80
|
12.80
|
12.40
|
12.50
|
12.54
|
1.27
|
71,700
|
|
|
2/23/2009
|
-0.80 / -5.71%
|
13.60
|
13.60
|
13.10
|
13.20
|
13.29
|
1.34
|
24,900
|
|
|
2/20/2009
|
-0.30 / -2.10%
|
13.90
|
14.00
|
13.70
|
14.00
|
13.94
|
1.42
|
13,300
|
|
|
2/19/2009
|
+0.10 / +0.70%
|
14.30
|
14.50
|
14.00
|
14.30
|
14.18
|
1.45
|
23,700
|
|
|
2/18/2009
|
-0.40 / -2.74%
|
14.50
|
14.50
|
13.90
|
14.20
|
14.07
|
1.44
|
45,900
|
|
|
2/17/2009
|
-0.50 / -3.31%
|
15.10
|
15.10
|
14.60
|
14.60
|
14.72
|
1.48
|
37,000
|
|
|
2/16/2009
|
+0.10 / +0.67%
|
15.00
|
15.10
|
14.90
|
15.10
|
15.01
|
1.53
|
27,300
|
|
|
2/13/2009
|
+0.10 / +0.67%
|
15.00
|
15.00
|
14.90
|
15.00
|
14.99
|
1.52
|
7,800
|
|
|
2/12/2009
|
-0.10 / -0.67%
|
15.10
|
15.10
|
14.80
|
14.90
|
14.96
|
1.51
|
13,100
|
|
|