|
Closing price on 6/18/2008
|
|
| Open |
16.20 |
| High |
16.20 |
| Low |
15.40 |
| Volume |
84,100 |
| Split-adjusted Price |
1.19 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2008
|
-0.40 / -2.53%
|
16.20
|
16.20
|
15.40
|
15.40
|
15.92
|
1.19
|
84,100
|
|
|
6/17/2008
|
+0.40 / +2.60%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
1.22
|
1,100
|
|
|
6/16/2008
|
+0.40 / +2.67%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
1.19
|
1,000
|
|
|
6/13/2008
|
+0.40 / +2.74%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
1.16
|
23,700
|
|
|
6/12/2008
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.50
|
14.60
|
14.60
|
1.13
|
74,100
|
|
|
6/11/2008
|
+0.40 / +2.80%
|
13.90
|
14.70
|
13.90
|
14.70
|
14.24
|
1.13
|
175,000
|
|
|
6/10/2008
|
-0.40 / -2.72%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
1.10
|
1,600
|
|
|
6/9/2008
|
-0.40 / -2.65%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
1.13
|
700
|
|
|
6/6/2008
|
-0.40 / -2.58%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
1.17
|
900
|
|
|
6/5/2008
|
-0.40 / -2.52%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
1.20
|
500
|
|
|
6/4/2008
|
-0.40 / -2.45%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
1.23
|
600
|
|
|
6/3/2008
|
-0.50 / -2.98%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
1.26
|
600
|
|
|
6/2/2008
|
-0.50 / -2.89%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
1.30
|
1,200
|
|
|
5/30/2008
|
-0.50 / -2.81%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
1.34
|
6,400
|
|
|
5/29/2008
|
-0.50 / -2.73%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
1.37
|
15,900
|
|
|
5/28/2008
|
-0.50 / -2.66%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
1.41
|
18,900
|
|
|
5/27/2008
|
-0.50 / -2.59%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
1.45
|
200
|
|
|
5/26/2008
|
-0.50 / -2.53%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
1.49
|
100
|
|
|
5/23/2008
|
-0.60 / -2.94%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
1.53
|
1,000
|
|
|
5/22/2008
|
-0.60 / -2.86%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
1.57
|
100
|
|
|
5/21/2008
|
-0.60 / -2.78%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
1.62
|
400
|
|
|
5/20/2008
|
-0.60 / -2.70%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
1.67
|
500
|
|
|
5/19/2008
|
-0.50 / -2.20%
|
22.40
|
22.40
|
22.20
|
22.20
|
22.22
|
1.71
|
17,000
|
|
|
5/16/2008
|
-0.70 / -2.99%
|
22.70
|
24.10
|
22.70
|
22.70
|
22.83
|
1.75
|
291,600
|
|
|
5/15/2008
|
-0.70 / -2.90%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
1.81
|
5,600
|
|
|
5/14/2008
|
-0.70 / -2.82%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
1.86
|
100
|
|
|
5/13/2008
|
-0.70 / -2.75%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
1.91
|
2,100
|
|
|
5/12/2008
|
-0.70 / -2.67%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
1.97
|
10,200
|
|
|
5/9/2008
|
-0.80 / -2.96%
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
2.02
|
8,800
|
|
|
5/8/2008
|
-0.80 / -2.88%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
2.08
|
3,300
|
|
|