|
Closing price on 5/26/2011
|
|
| Open |
10.80 |
| High |
12.10 |
| Low |
10.70 |
| Volume |
211,600 |
| Split-adjusted Price |
1.42 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2011
|
+0.70 / +6.14%
|
10.80
|
12.10
|
10.70
|
12.10
|
11.58
|
1.42
|
211,600
|
|
|
5/25/2011
|
-0.60 / -5.00%
|
11.70
|
11.90
|
11.30
|
11.40
|
11.37
|
1.34
|
384,800
|
|
|
5/24/2011
|
-0.70 / -5.51%
|
12.20
|
12.70
|
12.00
|
12.00
|
12.11
|
1.41
|
245,900
|
|
|
5/23/2011
|
-0.90 / -6.62%
|
13.50
|
13.50
|
12.70
|
12.70
|
12.93
|
1.49
|
169,400
|
|
|
5/20/2011
|
+0.60 / +4.62%
|
13.10
|
13.80
|
13.00
|
13.60
|
13.46
|
1.60
|
160,800
|
|
|
5/19/2011
|
-0.40 / -2.99%
|
12.70
|
13.50
|
12.70
|
13.00
|
13.13
|
1.52
|
107,500
|
|
|
5/18/2011
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.30
|
13.40
|
13.59
|
1.57
|
127,700
|
|
|
5/17/2011
|
-0.70 / -4.96%
|
14.10
|
14.10
|
13.30
|
13.40
|
13.48
|
1.57
|
312,300
|
|
|
5/16/2011
|
-0.80 / -5.37%
|
14.90
|
14.90
|
14.10
|
14.10
|
14.33
|
1.65
|
152,300
|
|
|
5/13/2011
|
-0.10 / -0.67%
|
15.20
|
15.20
|
14.80
|
14.90
|
14.90
|
1.75
|
34,800
|
|
|
5/12/2011
|
0.00 / 0.00%
|
15.00
|
15.20
|
15.00
|
15.00
|
15.04
|
1.76
|
60,100
|
|
|
5/11/2011
|
0.00 / 0.00%
|
14.90
|
15.10
|
14.90
|
15.00
|
15.01
|
1.76
|
109,600
|
|
|
5/10/2011
|
-0.30 / -1.96%
|
15.40
|
15.40
|
15.00
|
15.00
|
15.13
|
1.76
|
53,800
|
|
|
5/9/2011
|
+0.20 / +1.32%
|
15.20
|
15.30
|
14.90
|
15.30
|
15.09
|
1.79
|
59,800
|
|
|
5/6/2011
|
+0.10 / +0.67%
|
15.10
|
15.20
|
14.90
|
15.10
|
15.03
|
1.77
|
57,400
|
|
|
5/5/2011
|
-0.30 / -1.96%
|
15.50
|
15.50
|
15.00
|
15.00
|
15.14
|
1.76
|
62,300
|
|
|
5/4/2011
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.10
|
15.30
|
15.37
|
1.79
|
53,700
|
|
|
4/29/2011
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.30
|
15.30
|
15.36
|
1.79
|
77,500
|
|
|
4/28/2011
|
-0.50 / -3.16%
|
15.80
|
15.80
|
15.10
|
15.30
|
15.32
|
1.79
|
53,700
|
|
|
4/27/2011
|
+0.10 / +0.64%
|
15.80
|
15.90
|
15.50
|
15.80
|
15.60
|
1.85
|
53,900
|
|
|
4/26/2011
|
-0.70 / -4.27%
|
16.00
|
16.30
|
15.60
|
15.70
|
15.88
|
1.84
|
67,600
|
|
|
4/25/2011
|
+0.80 / +5.13%
|
16.00
|
16.40
|
15.90
|
16.40
|
16.25
|
1.92
|
142,466
|
|
|
4/22/2011
|
+0.10 / +0.65%
|
15.20
|
15.80
|
15.20
|
15.60
|
15.50
|
1.83
|
205,900
|
|
|
4/21/2011
|
-0.50 / -3.13%
|
16.00
|
16.20
|
15.50
|
15.50
|
15.77
|
1.82
|
176,700
|
|
|
4/20/2011
|
-0.60 / -3.61%
|
16.60
|
16.70
|
16.00
|
16.00
|
16.27
|
1.88
|
185,300
|
|
|
4/19/2011
|
-0.30 / -1.78%
|
16.10
|
17.00
|
16.10
|
16.60
|
16.67
|
1.95
|
149,700
|
|
|
4/18/2011
|
-0.40 / -2.31%
|
17.30
|
17.30
|
16.90
|
16.90
|
17.09
|
1.98
|
100,700
|
|
|
4/15/2011
|
-0.40 / -2.26%
|
17.70
|
17.70
|
17.20
|
17.30
|
17.37
|
2.03
|
59,000
|
|
|
4/14/2011
|
0.00 / 0.00%
|
17.60
|
17.80
|
17.50
|
17.70
|
17.66
|
2.08
|
87,800
|
|
|
4/13/2011
|
-0.20 / -1.12%
|
17.90
|
17.90
|
17.70
|
17.70
|
17.78
|
2.08
|
52,300
|
|
|