|
Closing price on 4/13/2010
|
|
| Open |
45.90 |
| High |
45.90 |
| Low |
43.50 |
| Volume |
193,200 |
| Split-adjusted Price |
4.70 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/13/2010
|
-0.30 / -0.67%
|
45.90
|
45.90
|
43.50
|
44.80
|
44.22
|
4.70
|
193,200
|
|
|
4/12/2010
|
-0.40 / -0.88%
|
46.00
|
46.50
|
44.60
|
45.10
|
45.55
|
4.74
|
245,700
|
|
|
4/9/2010
|
-0.30 / -0.66%
|
46.20
|
46.60
|
44.70
|
45.50
|
45.56
|
4.78
|
464,000
|
|
|
4/8/2010
|
-1.80 / -3.78%
|
47.50
|
47.90
|
45.50
|
45.80
|
46.35
|
4.81
|
347,800
|
|
|
4/7/2010
|
+0.60 / +1.28%
|
47.20
|
48.30
|
46.90
|
47.60
|
47.61
|
5.00
|
473,200
|
|
|
4/6/2010
|
+2.10 / +4.68%
|
45.00
|
47.50
|
45.00
|
47.00
|
47.16
|
4.94
|
945,200
|
|
|
4/5/2010
|
+1.90 / +4.42%
|
43.50
|
45.50
|
43.00
|
44.90
|
44.42
|
4.72
|
428,600
|
|
|
4/2/2010
|
-1.00 / -2.27%
|
43.60
|
44.20
|
42.50
|
43.00
|
43.21
|
4.52
|
486,200
|
|
|
4/1/2010
|
-0.50 / -1.12%
|
43.90
|
45.00
|
42.90
|
44.00
|
43.85
|
4.62
|
217,000
|
|
|
3/31/2010
|
-1.60 / -3.47%
|
46.00
|
46.00
|
43.50
|
44.50
|
44.44
|
4.67
|
378,600
|
|
|
3/30/2010
|
-1.00 / -2.12%
|
48.00
|
48.00
|
45.10
|
46.10
|
46.35
|
4.84
|
304,100
|
|
|
3/29/2010
|
+3.10 / +7.05%
|
45.40
|
47.10
|
44.50
|
47.10
|
46.82
|
4.95
|
829,100
|
|
|
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
|
|
|