|
Closing price on 6/9/2008
|
|
| Open |
14.70 |
| High |
14.70 |
| Low |
14.70 |
| Volume |
700 |
| Split-adjusted Price |
1.13 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/7/2008
|
-0.80 / -2.80%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
2.15
|
17,300
|
|
|
5/6/2008
|
-0.40 / -1.38%
|
28.60
|
28.80
|
28.60
|
28.60
|
28.63
|
2.21
|
47,500
|
|
|
5/5/2008
|
-0.40 / -1.36%
|
29.90
|
30.20
|
28.80
|
29.00
|
29.41
|
2.24
|
118,700
|
|
|
4/29/2008
|
+0.80 / +2.80%
|
29.40
|
29.40
|
28.80
|
29.40
|
29.39
|
2.27
|
327,400
|
|
|
4/28/2008
|
+0.40 / +1.42%
|
28.60
|
28.60
|
28.40
|
28.60
|
28.60
|
2.21
|
194,500
|
|
|
4/25/2008
|
+1.00 / +3.68%
|
26.70
|
28.20
|
26.70
|
28.20
|
27.80
|
2.18
|
83,000
|
|
|
4/24/2008
|
-0.20 / -0.73%
|
26.80
|
28.30
|
26.70
|
27.20
|
27.41
|
2.10
|
126,800
|
|
|