|
Closing price on 3/26/2010
|
|
| Open |
42.00 |
| High |
45.50 |
| Low |
42.00 |
| Volume |
750,200 |
| Split-adjusted Price |
4.62 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/26/2010
|
+2.20 / +5.26%
|
42.00
|
45.50
|
42.00
|
44.00
|
44.08
|
4.62
|
750,200
|
|
|
3/25/2010
|
-2.70 / -6.07%
|
45.80
|
46.00
|
41.80
|
41.80
|
42.58
|
4.39
|
627,600
|
|
|
3/24/2010
|
-0.70 / -1.55%
|
45.70
|
46.50
|
44.00
|
44.50
|
44.90
|
4.67
|
565,100
|
|
|
3/23/2010
|
+0.50 / +1.12%
|
44.70
|
47.00
|
44.70
|
45.20
|
45.66
|
4.75
|
491,300
|
|
|
3/22/2010
|
+2.50 / +5.92%
|
42.50
|
44.70
|
42.00
|
44.70
|
44.28
|
4.69
|
897,900
|
|
|
3/19/2010
|
+1.20 / +2.93%
|
40.50
|
43.00
|
40.20
|
42.20
|
41.76
|
4.43
|
582,400
|
|
|
3/18/2010
|
+1.80 / +4.59%
|
39.00
|
41.90
|
39.00
|
41.00
|
40.18
|
4.31
|
591,200
|
|
|
3/17/2010
|
-1.00 / -2.49%
|
40.20
|
41.00
|
38.50
|
39.20
|
39.65
|
4.12
|
283,300
|
|
|
3/16/2010
|
+0.20 / +0.50%
|
40.00
|
42.40
|
39.60
|
40.20
|
40.66
|
4.22
|
762,400
|
|
|
3/15/2010
|
+1.70 / +4.44%
|
39.90
|
40.00
|
39.70
|
40.00
|
39.99
|
4.20
|
847,300
|
|
|
3/12/2010
|
+2.60 / +7.28%
|
35.80
|
38.30
|
35.80
|
38.30
|
37.45
|
4.02
|
630,300
|
|
|
3/11/2010
|
-0.10 / -0.28%
|
36.00
|
36.20
|
35.40
|
35.70
|
35.79
|
3.75
|
128,000
|
|
|
3/10/2010
|
0.00 / 0.00%
|
35.40
|
36.00
|
34.90
|
35.80
|
35.70
|
3.76
|
118,100
|
|
|
3/9/2010
|
+0.80 / +2.29%
|
35.00
|
36.00
|
34.80
|
35.80
|
35.40
|
3.76
|
265,500
|
|
|
3/8/2010
|
+0.20 / +0.57%
|
34.70
|
35.20
|
34.20
|
35.00
|
34.82
|
3.68
|
77,600
|
|
|
3/5/2010
|
+0.40 / +1.16%
|
34.80
|
34.90
|
34.00
|
34.80
|
34.39
|
3.65
|
36,500
|
|
|
3/4/2010
|
+0.10 / +0.29%
|
34.00
|
35.50
|
34.00
|
34.40
|
34.78
|
3.61
|
81,300
|
|
|
3/3/2010
|
+1.50 / +4.57%
|
34.00
|
34.30
|
33.10
|
34.30
|
33.82
|
3.60
|
48,900
|
|
|
3/2/2010
|
-0.50 / -1.50%
|
33.00
|
33.30
|
32.70
|
32.80
|
33.01
|
3.44
|
34,300
|
|
|
3/1/2010
|
+0.30 / +0.91%
|
32.90
|
33.80
|
32.20
|
33.30
|
32.96
|
3.50
|
59,100
|
|
|
2/26/2010
|
+0.60 / +1.85%
|
33.40
|
33.40
|
32.00
|
33.00
|
32.83
|
3.47
|
45,700
|
|
|
2/25/2010
|
-0.60 / -1.82%
|
33.70
|
33.70
|
32.20
|
32.40
|
32.32
|
3.40
|
20,900
|
|
|
2/24/2010
|
+1.00 / +3.13%
|
32.00
|
33.00
|
31.70
|
33.00
|
32.19
|
3.47
|
20,900
|
|
|
2/23/2010
|
-1.60 / -4.76%
|
31.50
|
32.50
|
31.50
|
32.00
|
32.25
|
3.36
|
31,200
|
|
|
2/22/2010
|
-0.10 / -0.30%
|
34.00
|
34.00
|
33.60
|
33.60
|
33.77
|
3.53
|
61,200
|
|
|
2/12/2010
|
-0.30 / -0.88%
|
33.90
|
34.00
|
33.10
|
33.70
|
33.64
|
3.54
|
6,500
|
|
|
2/11/2010
|
+1.30 / +3.98%
|
32.80
|
34.10
|
32.70
|
34.00
|
33.69
|
3.57
|
32,900
|
|
|
2/10/2010
|
+1.20 / +3.81%
|
32.10
|
33.00
|
31.80
|
32.70
|
32.51
|
3.43
|
88,100
|
|
|
2/9/2010
|
-1.10 / -3.37%
|
32.00
|
32.20
|
31.00
|
31.50
|
31.70
|
3.31
|
75,100
|
|
|
2/8/2010
|
-1.30 / -3.83%
|
33.90
|
33.90
|
32.60
|
32.60
|
32.98
|
3.42
|
68,900
|
|
|