|
Closing price on 5/22/2009
|
|
| Open |
23.20 |
| High |
23.30 |
| Low |
22.10 |
| Volume |
158,500 |
| Split-adjusted Price |
2.29 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2009
|
-0.70 / -3.00%
|
23.20
|
23.30
|
22.10
|
22.60
|
22.51
|
2.29
|
158,500
|
|
|
5/21/2009
|
-0.40 / -1.69%
|
23.30
|
23.50
|
23.00
|
23.30
|
23.26
|
2.36
|
196,500
|
|
|
5/20/2009
|
-0.30 / -1.25%
|
23.70
|
24.20
|
23.00
|
23.70
|
23.82
|
2.40
|
366,800
|
|
|
5/19/2009
|
+1.00 / +4.35%
|
24.20
|
24.70
|
23.00
|
24.00
|
23.89
|
2.43
|
268,600
|
|
|
5/18/2009
|
+0.20 / +0.88%
|
23.00
|
24.20
|
22.80
|
23.00
|
23.20
|
2.33
|
134,700
|
|
|
5/15/2009
|
+0.80 / +3.64%
|
22.80
|
22.80
|
22.70
|
22.80
|
22.80
|
2.31
|
152,600
|
|
|
5/14/2009
|
0.00 / 0.00%
|
20.90
|
22.80
|
20.80
|
22.00
|
21.35
|
2.23
|
268,300
|
|
|
5/13/2009
|
-0.90 / -3.93%
|
23.50
|
23.50
|
21.60
|
22.00
|
22.28
|
2.23
|
230,700
|
|
|
5/12/2009
|
-0.20 / -0.87%
|
22.00
|
23.80
|
22.00
|
22.90
|
22.64
|
2.32
|
316,000
|
|
|
5/11/2009
|
-1.90 / -7.60%
|
25.90
|
25.90
|
23.10
|
23.10
|
23.55
|
2.34
|
165,300
|
|
|
5/8/2009
|
+0.40 / +1.63%
|
23.50
|
26.00
|
23.00
|
25.00
|
24.79
|
2.53
|
249,500
|
|
|
5/7/2009
|
+1.60 / +6.96%
|
24.60
|
24.60
|
24.30
|
24.60
|
24.58
|
2.49
|
273,100
|
|
|
5/6/2009
|
+1.30 / +5.99%
|
23.20
|
23.20
|
20.30
|
23.00
|
22.96
|
2.33
|
669,100
|
|
|
5/5/2009
|
+1.40 / +6.90%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
2.20
|
38,900
|
|
|
5/4/2009
|
+0.60 / +3.05%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
2.06
|
400
|
|
|
4/29/2009
|
+0.90 / +4.79%
|
18.50
|
19.70
|
17.70
|
19.70
|
19.05
|
2.00
|
189,100
|
|
|
4/28/2009
|
-0.10 / -0.53%
|
18.30
|
19.20
|
17.90
|
18.80
|
18.48
|
1.91
|
158,600
|
|
|
4/27/2009
|
-0.40 / -2.07%
|
19.80
|
19.80
|
18.70
|
18.90
|
19.21
|
1.92
|
149,000
|
|
|
4/24/2009
|
-1.00 / -4.93%
|
20.00
|
20.60
|
19.10
|
19.30
|
19.66
|
1.96
|
214,400
|
|
|
4/23/2009
|
-1.30 / -6.02%
|
21.20
|
21.20
|
20.10
|
20.30
|
20.53
|
2.06
|
194,000
|
|
|
4/22/2009
|
+0.50 / +2.37%
|
20.20
|
22.00
|
20.20
|
21.60
|
21.13
|
2.19
|
451,600
|
|
|
4/21/2009
|
-1.50 / -6.64%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
2.14
|
65,600
|
|
|
4/20/2009
|
-1.10 / -4.64%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
2.29
|
4,100
|
|
|
4/17/2009
|
-1.80 / -7.06%
|
26.80
|
26.80
|
23.70
|
23.70
|
24.15
|
2.40
|
335,300
|
|
|
4/16/2009
|
+0.80 / +3.24%
|
27.00
|
27.00
|
24.20
|
25.50
|
25.37
|
2.59
|
495,900
|
|
|
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
|
|
|