|
Closing price on 3/5/2009
|
|
| Open |
13.50 |
| High |
13.50 |
| Low |
13.00 |
| Volume |
71,100 |
| Split-adjusted Price |
1.35 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/11/2009
|
-0.30 / -1.96%
|
14.70
|
15.10
|
14.70
|
15.00
|
14.96
|
1.52
|
25,900
|
|
|
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
|
|
|