|
Closing price on 6/27/2008
|
|
| Open |
15.00 |
| High |
15.90 |
| Low |
14.90 |
| Volume |
135,700 |
| Split-adjusted Price |
1.20 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/27/2008
|
-0.30 / -1.90%
|
15.00
|
15.90
|
14.90
|
15.50
|
15.16
|
1.20
|
135,700
|
|
|
6/26/2008
|
+0.20 / +1.28%
|
16.10
|
16.10
|
14.90
|
15.80
|
15.52
|
1.22
|
144,500
|
|
|
6/25/2008
|
+0.50 / +3.31%
|
15.40
|
15.60
|
15.00
|
15.60
|
15.48
|
1.20
|
108,500
|
|
|
6/24/2008
|
+0.10 / +0.67%
|
15.10
|
15.10
|
14.60
|
15.10
|
14.98
|
1.17
|
74,700
|
|
|
6/23/2008
|
+0.30 / +2.04%
|
14.20
|
15.20
|
14.20
|
15.00
|
14.63
|
1.16
|
185,100
|
|
|
6/20/2008
|
-0.60 / -3.92%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
1.13
|
2,500
|
|
|
6/19/2008
|
-0.10 / -0.65%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
1.18
|
500
|
|
|
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
|
|
|