|
Closing price on 5/5/2011
|
|
| Open |
15.50 |
| High |
15.50 |
| Low |
15.00 |
| Volume |
62,300 |
| Split-adjusted Price |
2.02 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2011
|
-0.30 / -1.96%
|
15.50
|
15.50
|
15.00
|
15.00
|
15.14
|
2.02
|
62,300
|
|
|
5/4/2011
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.10
|
15.30
|
15.37
|
2.06
|
53,700
|
|
|
4/29/2011
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.30
|
15.30
|
15.36
|
2.06
|
77,500
|
|
|
4/28/2011
|
-0.50 / -3.16%
|
15.80
|
15.80
|
15.10
|
15.30
|
15.32
|
2.06
|
53,700
|
|
|
4/27/2011
|
+0.10 / +0.64%
|
15.80
|
15.90
|
15.50
|
15.80
|
15.60
|
2.13
|
53,900
|
|
|
4/26/2011
|
-0.70 / -4.27%
|
16.00
|
16.30
|
15.60
|
15.70
|
15.88
|
2.12
|
67,600
|
|
|
4/25/2011
|
+0.80 / +5.13%
|
16.00
|
16.40
|
15.90
|
16.40
|
16.25
|
2.21
|
142,466
|
|
|
4/22/2011
|
+0.10 / +0.65%
|
15.20
|
15.80
|
15.20
|
15.60
|
15.50
|
2.10
|
205,900
|
|
|
4/21/2011
|
-0.50 / -3.13%
|
16.00
|
16.20
|
15.50
|
15.50
|
15.77
|
2.09
|
176,700
|
|
|
4/20/2011
|
-0.60 / -3.61%
|
16.60
|
16.70
|
16.00
|
16.00
|
16.27
|
2.16
|
185,300
|
|
|
4/19/2011
|
-0.30 / -1.78%
|
16.10
|
17.00
|
16.10
|
16.60
|
16.67
|
2.24
|
149,700
|
|
|
4/18/2011
|
-0.40 / -2.31%
|
17.30
|
17.30
|
16.90
|
16.90
|
17.09
|
2.28
|
100,700
|
|
|
4/15/2011
|
-0.40 / -2.26%
|
17.70
|
17.70
|
17.20
|
17.30
|
17.37
|
2.33
|
59,000
|
|
|
4/14/2011
|
0.00 / 0.00%
|
17.60
|
17.80
|
17.50
|
17.70
|
17.66
|
2.39
|
87,800
|
|
|
4/13/2011
|
-0.20 / -1.12%
|
17.90
|
17.90
|
17.70
|
17.70
|
17.78
|
2.39
|
52,300
|
|
|
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
|
|
|