|
Closing price on 4/15/2009
|
|
| Open |
27.00 |
| High |
27.70 |
| Low |
24.40 |
| Volume |
584,400 |
| Split-adjusted Price |
2.50 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/15/2009
|
-1.60 / -6.08%
|
27.00
|
27.70
|
24.40
|
24.70
|
25.30
|
2.50
|
584,400
|
|
|
4/14/2009
|
+1.70 / +6.91%
|
26.30
|
26.30
|
25.50
|
26.30
|
26.20
|
2.67
|
490,600
|
|
|
4/13/2009
|
+1.60 / +6.96%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
2.49
|
17,800
|
|
|
4/10/2009
|
+0.90 / +4.07%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
2.33
|
82,600
|
|
|
4/9/2009
|
+2.60 / +13.33%
|
21.50
|
22.10
|
20.00
|
22.10
|
21.49
|
2.24
|
500,200
|
|
|
4/8/2009
|
-0.50 / -2.50%
|
20.50
|
21.40
|
19.20
|
19.50
|
20.69
|
1.98
|
443,100
|
|
|
4/7/2009
|
+1.30 / +6.95%
|
20.00
|
20.00
|
19.60
|
20.00
|
19.99
|
2.03
|
367,300
|
|
|
4/3/2009
|
+1.00 / +5.65%
|
18.70
|
18.70
|
18.40
|
18.70
|
18.69
|
1.90
|
176,500
|
|
|
4/2/2009
|
+0.90 / +5.36%
|
17.20
|
17.70
|
17.00
|
17.70
|
17.48
|
1.79
|
280,500
|
|
|
4/1/2009
|
+0.50 / +3.07%
|
16.60
|
16.90
|
16.00
|
16.80
|
16.63
|
1.70
|
132,800
|
|
|
3/31/2009
|
+0.80 / +5.16%
|
15.00
|
16.30
|
15.00
|
16.30
|
15.81
|
1.65
|
68,800
|
|
|
3/30/2009
|
-0.10 / -0.64%
|
16.00
|
16.00
|
15.40
|
15.50
|
15.61
|
1.57
|
60,600
|
|
|
3/27/2009
|
-0.70 / -4.29%
|
16.80
|
16.80
|
15.40
|
15.60
|
15.99
|
1.58
|
101,500
|
|
|
3/26/2009
|
0.00 / 0.00%
|
16.60
|
16.80
|
16.20
|
16.30
|
16.39
|
1.65
|
150,100
|
|
|
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
|
|
|