|
Closing price on 4/8/2011
|
|
| Open |
17.70 |
| High |
18.00 |
| Low |
17.70 |
| Volume |
73,100 |
| Split-adjusted Price |
2.41 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2011
|
+0.20 / +1.13%
|
17.70
|
18.00
|
17.70
|
17.90
|
17.82
|
2.41
|
73,100
|
|
|
4/7/2011
|
-0.50 / -2.75%
|
18.00
|
18.00
|
17.70
|
17.70
|
17.82
|
2.39
|
71,900
|
|
|
4/6/2011
|
+0.70 / +4.00%
|
17.50
|
18.30
|
17.50
|
18.20
|
18.05
|
2.45
|
138,900
|
|
|
4/5/2011
|
+0.10 / +0.57%
|
17.40
|
17.60
|
17.30
|
17.50
|
17.40
|
2.36
|
49,400
|
|
|
4/4/2011
|
+0.10 / +0.58%
|
17.40
|
17.50
|
17.20
|
17.40
|
17.36
|
2.35
|
56,300
|
|
|
4/1/2011
|
-0.10 / -0.57%
|
17.30
|
17.50
|
17.30
|
17.30
|
17.34
|
2.33
|
73,100
|
|
|
3/31/2011
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.20
|
17.40
|
17.32
|
2.35
|
52,400
|
|
|
3/30/2011
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.10
|
17.40
|
17.27
|
2.35
|
96,900
|
|
|
3/29/2011
|
-0.40 / -2.23%
|
17.90
|
17.90
|
17.50
|
17.50
|
17.57
|
2.36
|
108,300
|
|
|
3/28/2011
|
+0.20 / +1.13%
|
18.10
|
18.10
|
17.80
|
17.90
|
17.87
|
2.41
|
40,100
|
|
|
3/25/2011
|
-0.40 / -2.21%
|
18.10
|
18.10
|
17.70
|
17.70
|
17.80
|
2.39
|
105,500
|
|
|
3/24/2011
|
-0.20 / -1.09%
|
18.80
|
18.90
|
17.90
|
18.10
|
18.11
|
2.44
|
108,700
|
|
|
3/23/2011
|
+0.40 / +2.23%
|
18.90
|
19.00
|
17.90
|
18.30
|
18.14
|
2.47
|
89,300
|
|
|
3/22/2011
|
-0.60 / -3.24%
|
18.50
|
18.60
|
17.80
|
17.90
|
18.16
|
2.41
|
118,200
|
|
|
3/21/2011
|
-0.20 / -1.07%
|
19.10
|
19.50
|
18.30
|
18.50
|
18.66
|
2.50
|
93,200
|
|
|
3/18/2011
|
+0.50 / +2.75%
|
18.30
|
18.70
|
18.00
|
18.70
|
18.36
|
2.52
|
163,600
|
|
|
3/17/2011
|
+0.20 / +1.11%
|
18.40
|
18.40
|
17.90
|
18.20
|
18.10
|
2.45
|
95,800
|
|
|
3/16/2011
|
+0.10 / +0.56%
|
18.00
|
18.30
|
17.50
|
18.00
|
17.99
|
2.43
|
82,200
|
|
|
3/15/2011
|
0.00 / 0.00%
|
17.50
|
18.30
|
17.50
|
17.90
|
17.97
|
2.41
|
112,600
|
|
|
3/14/2011
|
-1.20 / -6.28%
|
19.50
|
20.00
|
17.80
|
17.90
|
18.20
|
2.41
|
236,600
|
|
|
3/11/2011
|
+1.10 / +6.11%
|
18.50
|
19.10
|
18.50
|
19.10
|
19.09
|
2.58
|
206,600
|
|
|
3/10/2011
|
+1.30 / +7.78%
|
16.30
|
18.00
|
16.30
|
18.00
|
17.91
|
2.43
|
182,500
|
|
|
3/9/2011
|
-0.80 / -4.57%
|
17.30
|
17.30
|
16.60
|
16.70
|
16.91
|
2.25
|
127,600
|
|
|
3/8/2011
|
-0.30 / -1.69%
|
17.70
|
18.00
|
17.40
|
17.50
|
17.67
|
2.36
|
103,000
|
|
|
3/7/2011
|
+0.10 / +0.56%
|
16.30
|
17.80
|
16.30
|
17.80
|
17.57
|
2.40
|
108,400
|
|
|
3/4/2011
|
+0.60 / +3.51%
|
16.30
|
17.80
|
16.30
|
17.70
|
17.47
|
2.39
|
95,000
|
|
|
3/3/2011
|
-0.40 / -2.29%
|
17.50
|
18.00
|
17.10
|
17.10
|
17.46
|
2.31
|
148,700
|
|
|
3/2/2011
|
-1.10 / -5.91%
|
18.60
|
18.60
|
17.30
|
17.50
|
17.55
|
2.36
|
175,900
|
|
|
3/1/2011
|
-0.10 / -0.53%
|
19.00
|
19.00
|
18.40
|
18.60
|
18.56
|
2.51
|
70,000
|
|
|
2/28/2011
|
-0.50 / -2.60%
|
19.00
|
19.60
|
18.60
|
18.70
|
19.04
|
2.52
|
119,900
|
|
|