|
Closing price on 7/14/2008
|
|
| Open |
20.80 |
| High |
20.80 |
| Low |
20.80 |
| Volume |
1,400 |
| Split-adjusted Price |
1.61 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/14/2008
|
+0.80 / +4.00%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
1.61
|
1,400
|
|
|
7/11/2008
|
+0.70 / +3.63%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
1.54
|
9,300
|
|
|
7/10/2008
|
+0.70 / +3.76%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
1.49
|
2,800
|
|
|
7/9/2008
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
1.44
|
700
|
|
|
7/8/2008
|
+0.40 / +2.20%
|
18.60
|
18.60
|
17.20
|
18.60
|
17.87
|
1.44
|
303,500
|
|
|
7/7/2008
|
+0.70 / +4.00%
|
18.20
|
18.20
|
16.80
|
18.20
|
17.86
|
1.40
|
490,400
|
|
|
7/4/2008
|
+0.60 / +3.55%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
1.35
|
67,900
|
|
|
7/3/2008
|
+0.40 / +2.42%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
1.30
|
19,000
|
|
|
7/2/2008
|
+0.60 / +3.77%
|
16.50
|
16.50
|
15.60
|
16.50
|
16.31
|
1.27
|
281,700
|
|
|
7/1/2008
|
+0.50 / +3.25%
|
15.90
|
15.90
|
15.30
|
15.90
|
15.86
|
1.23
|
80,300
|
|
|
6/30/2008
|
-0.10 / -0.65%
|
15.20
|
15.70
|
14.70
|
15.40
|
15.31
|
1.19
|
175,300
|
|
|
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
|
|
|