|
Closing price on 7/24/2009
|
|
| Open |
29.20 |
| High |
29.40 |
| Low |
29.20 |
| Volume |
308,300 |
| Split-adjusted Price |
2.98 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/24/2009
|
+1.60 / +5.76%
|
29.20
|
29.40
|
29.20
|
29.40
|
29.40
|
2.98
|
308,300
|
|
|
7/23/2009
|
+1.60 / +6.11%
|
25.80
|
28.00
|
25.50
|
27.80
|
27.46
|
2.82
|
288,300
|
|
|
7/22/2009
|
+0.30 / +1.16%
|
26.50
|
27.00
|
25.80
|
26.20
|
26.16
|
2.66
|
152,400
|
|
|
7/21/2009
|
+0.50 / +1.97%
|
26.00
|
26.50
|
25.50
|
25.90
|
25.89
|
2.63
|
188,800
|
|
|
7/20/2009
|
-1.00 / -3.79%
|
26.30
|
27.00
|
25.00
|
25.40
|
25.35
|
2.58
|
185,900
|
|
|
7/17/2009
|
-0.60 / -2.22%
|
27.10
|
27.10
|
26.20
|
26.40
|
26.64
|
2.68
|
266,400
|
|
|
7/16/2009
|
+0.50 / +1.89%
|
27.10
|
28.00
|
26.50
|
27.00
|
27.07
|
2.74
|
174,300
|
|
|
7/15/2009
|
+0.20 / +0.76%
|
26.30
|
27.30
|
26.20
|
26.50
|
26.48
|
2.69
|
117,900
|
|
|
7/14/2009
|
+0.40 / +1.54%
|
27.90
|
27.90
|
25.50
|
26.30
|
26.29
|
2.67
|
372,700
|
|
|
7/13/2009
|
-1.20 / -4.43%
|
27.30
|
27.30
|
25.50
|
25.90
|
26.06
|
2.63
|
171,200
|
|
|
7/10/2009
|
-0.80 / -2.87%
|
28.00
|
28.00
|
26.60
|
27.10
|
26.95
|
2.75
|
190,500
|
|
|
7/9/2009
|
-0.20 / -0.71%
|
27.90
|
28.40
|
27.70
|
27.90
|
27.99
|
2.83
|
228,500
|
|
|
7/8/2009
|
-0.50 / -1.75%
|
27.60
|
28.50
|
27.30
|
28.10
|
27.97
|
2.85
|
147,400
|
|
|
7/7/2009
|
+0.10 / +0.35%
|
29.90
|
30.00
|
28.10
|
28.60
|
28.99
|
2.90
|
547,900
|
|
|
7/6/2009
|
+1.20 / +4.40%
|
28.50
|
28.50
|
27.40
|
28.50
|
28.38
|
2.89
|
325,900
|
|
|
7/3/2009
|
+1.30 / +5.00%
|
25.70
|
27.30
|
25.00
|
27.30
|
26.71
|
2.77
|
383,700
|
|
|
7/2/2009
|
+1.40 / +5.69%
|
25.50
|
26.00
|
24.40
|
26.00
|
25.60
|
2.64
|
380,200
|
|
|
7/1/2009
|
-1.00 / -3.91%
|
25.00
|
25.00
|
24.20
|
24.60
|
24.33
|
2.49
|
458,100
|
|
|
6/30/2009
|
-1.20 / -4.48%
|
27.50
|
28.00
|
25.30
|
25.60
|
26.01
|
2.60
|
211,800
|
|
|
6/29/2009
|
-0.60 / -2.19%
|
27.40
|
27.80
|
26.70
|
26.80
|
27.23
|
2.72
|
207,800
|
|
|
6/26/2009
|
-0.10 / -0.36%
|
28.50
|
29.20
|
26.60
|
27.40
|
27.28
|
2.78
|
253,600
|
|
|
6/25/2009
|
-0.20 / -0.72%
|
29.40
|
29.40
|
26.00
|
27.50
|
27.78
|
2.79
|
251,000
|
|
|
6/24/2009
|
+2.00 / +7.78%
|
24.60
|
27.70
|
24.60
|
27.70
|
27.52
|
2.81
|
101,600
|
|
|
6/23/2009
|
-1.80 / -6.55%
|
25.70
|
26.70
|
25.70
|
25.70
|
25.85
|
2.61
|
609,900
|
|
|
6/22/2009
|
-1.80 / -6.14%
|
28.00
|
28.50
|
27.40
|
27.50
|
27.61
|
2.79
|
489,900
|
|
|
6/19/2009
|
-1.30 / -4.25%
|
30.00
|
31.30
|
29.10
|
29.30
|
29.38
|
2.97
|
631,400
|
|
|
6/18/2009
|
-1.90 / -5.85%
|
33.00
|
33.00
|
30.00
|
30.60
|
31.23
|
3.10
|
233,100
|
|
|
6/17/2009
|
+1.20 / +3.83%
|
31.30
|
33.00
|
29.50
|
32.50
|
31.74
|
3.30
|
544,600
|
|
|
6/16/2009
|
-0.40 / -1.26%
|
31.30
|
31.30
|
30.70
|
31.30
|
31.29
|
3.17
|
1,015,100
|
|
|
6/15/2009
|
+1.70 / +5.67%
|
28.00
|
31.70
|
27.70
|
31.70
|
29.25
|
3.21
|
1,521,700
|
|
|