|
Closing price on 6/17/2011
|
|
| Open |
16.50 |
| High |
16.50 |
| Low |
15.10 |
| Volume |
145,400 |
| Split-adjusted Price |
2.04 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2011
|
-1.00 / -6.21%
|
16.50
|
16.50
|
15.10
|
15.10
|
15.41
|
2.04
|
145,400
|
|
|
6/16/2011
|
+0.20 / +1.26%
|
16.10
|
16.50
|
15.60
|
16.10
|
16.06
|
2.17
|
207,500
|
|
|
6/15/2011
|
-0.80 / -4.79%
|
16.50
|
16.50
|
15.90
|
15.90
|
16.04
|
2.14
|
338,200
|
|
|
6/14/2011
|
-0.90 / -5.11%
|
17.40
|
17.60
|
16.40
|
16.70
|
17.01
|
2.25
|
488,200
|
|
|
6/13/2011
|
+0.80 / +4.76%
|
17.50
|
18.00
|
16.90
|
17.60
|
17.39
|
2.37
|
445,900
|
|
|
6/10/2011
|
+0.40 / +2.44%
|
16.50
|
17.10
|
16.50
|
16.80
|
16.85
|
2.27
|
344,000
|
|
|
6/9/2011
|
+0.60 / +3.80%
|
15.50
|
16.50
|
15.50
|
16.40
|
16.15
|
2.21
|
371,800
|
|
|
6/8/2011
|
0.00 / 0.00%
|
16.00
|
16.80
|
15.60
|
15.80
|
16.00
|
2.13
|
381,400
|
|
|
6/7/2011
|
+0.80 / +5.33%
|
15.30
|
15.80
|
15.30
|
15.80
|
15.78
|
2.13
|
290,600
|
|
|
6/6/2011
|
-0.10 / -0.66%
|
15.40
|
15.40
|
14.40
|
15.00
|
14.75
|
2.02
|
205,000
|
|
|
6/3/2011
|
+0.20 / +1.34%
|
15.90
|
15.90
|
14.50
|
15.10
|
15.42
|
2.04
|
583,500
|
|
|
6/2/2011
|
+0.90 / +6.43%
|
14.80
|
14.90
|
14.80
|
14.90
|
14.90
|
2.01
|
135,500
|
|
|
6/1/2011
|
+0.50 / +3.70%
|
13.20
|
14.00
|
13.20
|
14.00
|
13.96
|
1.89
|
86,100
|
|
|
5/31/2011
|
+0.70 / +5.47%
|
12.90
|
13.50
|
12.40
|
13.50
|
13.14
|
1.82
|
222,100
|
|
|
5/30/2011
|
+0.40 / +3.23%
|
13.20
|
13.20
|
12.60
|
12.80
|
13.10
|
1.73
|
470,400
|
|
|
5/27/2011
|
+0.30 / +2.48%
|
12.10
|
12.40
|
11.90
|
12.40
|
12.38
|
1.67
|
23,900
|
|
|
5/26/2011
|
+0.70 / +6.14%
|
10.80
|
12.10
|
10.70
|
12.10
|
11.58
|
1.63
|
211,600
|
|
|
5/25/2011
|
-0.60 / -5.00%
|
11.70
|
11.90
|
11.30
|
11.40
|
11.37
|
1.54
|
384,800
|
|
|
5/24/2011
|
-0.70 / -5.51%
|
12.20
|
12.70
|
12.00
|
12.00
|
12.11
|
1.62
|
245,900
|
|
|
5/23/2011
|
-0.90 / -6.62%
|
13.50
|
13.50
|
12.70
|
12.70
|
12.93
|
1.71
|
169,400
|
|
|
5/20/2011
|
+0.60 / +4.62%
|
13.10
|
13.80
|
13.00
|
13.60
|
13.46
|
1.83
|
160,800
|
|
|
5/19/2011
|
-0.40 / -2.99%
|
12.70
|
13.50
|
12.70
|
13.00
|
13.13
|
1.75
|
107,500
|
|
|
5/18/2011
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.30
|
13.40
|
13.59
|
1.81
|
127,700
|
|
|
5/17/2011
|
-0.70 / -4.96%
|
14.10
|
14.10
|
13.30
|
13.40
|
13.48
|
1.81
|
312,300
|
|
|
5/16/2011
|
-0.80 / -5.37%
|
14.90
|
14.90
|
14.10
|
14.10
|
14.33
|
1.90
|
152,300
|
|
|
5/13/2011
|
-0.10 / -0.67%
|
15.20
|
15.20
|
14.80
|
14.90
|
14.90
|
2.01
|
34,800
|
|
|
5/12/2011
|
0.00 / 0.00%
|
15.00
|
15.20
|
15.00
|
15.00
|
15.04
|
2.02
|
60,100
|
|
|
5/11/2011
|
0.00 / 0.00%
|
14.90
|
15.10
|
14.90
|
15.00
|
15.01
|
2.02
|
109,600
|
|
|
5/10/2011
|
-0.30 / -1.96%
|
15.40
|
15.40
|
15.00
|
15.00
|
15.13
|
2.02
|
53,800
|
|
|
5/9/2011
|
+0.20 / +1.32%
|
15.20
|
15.30
|
14.90
|
15.30
|
15.09
|
2.06
|
59,800
|
|
|