|
Closing price on 7/26/2010
|
|
| Open |
48.50 |
| High |
48.90 |
| Low |
47.60 |
| Volume |
136,900 |
| Split-adjusted Price |
5.01 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2010
|
-0.60 / -1.24%
|
48.50
|
48.90
|
47.60
|
47.70
|
48.15
|
5.01
|
136,900
|
|
|
7/23/2010
|
+0.30 / +0.63%
|
48.90
|
49.00
|
47.80
|
48.30
|
48.25
|
5.07
|
294,400
|
|
|
7/22/2010
|
-0.30 / -0.62%
|
48.50
|
48.50
|
47.50
|
48.00
|
47.84
|
5.04
|
379,700
|
|
|
7/21/2010
|
-0.60 / -1.23%
|
49.50
|
49.50
|
48.20
|
48.30
|
48.48
|
5.07
|
250,500
|
|
|
7/20/2010
|
-0.60 / -1.21%
|
50.60
|
50.60
|
48.50
|
48.90
|
48.95
|
5.14
|
324,100
|
|
|
7/19/2010
|
-0.90 / -1.79%
|
51.00
|
51.00
|
49.10
|
49.50
|
49.61
|
5.20
|
197,800
|
|
|
7/16/2010
|
+0.90 / +1.82%
|
51.00
|
53.10
|
50.20
|
50.40
|
51.06
|
5.29
|
667,600
|
|
|
7/15/2010
|
-0.80 / -1.59%
|
50.00
|
50.40
|
49.20
|
49.50
|
49.66
|
5.20
|
153,900
|
|
|
7/14/2010
|
0.00 / 0.00%
|
51.00
|
51.60
|
50.00
|
50.30
|
50.63
|
5.28
|
332,000
|
|
|
7/13/2010
|
+0.80 / +1.62%
|
50.00
|
51.00
|
49.40
|
50.30
|
50.03
|
5.28
|
280,900
|
|
|
7/12/2010
|
+0.10 / +0.20%
|
49.90
|
49.90
|
48.90
|
49.50
|
49.30
|
5.20
|
131,100
|
|
|
7/9/2010
|
+1.10 / +2.28%
|
48.30
|
49.60
|
48.20
|
49.40
|
48.93
|
5.19
|
242,400
|
|
|
7/8/2010
|
-0.20 / -0.41%
|
49.30
|
49.50
|
48.00
|
48.30
|
48.37
|
5.07
|
247,100
|
|
|
7/7/2010
|
-0.90 / -1.82%
|
49.90
|
49.90
|
47.70
|
48.50
|
48.27
|
5.09
|
454,400
|
|
|
7/6/2010
|
-1.30 / -2.56%
|
49.70
|
50.50
|
48.80
|
49.40
|
49.26
|
5.19
|
237,600
|
|
|
7/5/2010
|
-0.30 / -0.59%
|
51.80
|
51.80
|
50.60
|
50.70
|
51.10
|
5.32
|
155,800
|
|
|
7/2/2010
|
0.00 / 0.00%
|
51.50
|
52.70
|
50.90
|
51.00
|
51.31
|
5.36
|
478,000
|
|
|
7/1/2010
|
+1.40 / +2.82%
|
48.20
|
51.50
|
48.00
|
51.00
|
49.75
|
5.36
|
569,100
|
|
|
6/30/2010
|
-0.40 / -0.80%
|
48.50
|
50.00
|
46.90
|
49.60
|
48.94
|
5.21
|
479,300
|
|
|
6/29/2010
|
-1.10 / -2.15%
|
51.80
|
51.80
|
49.60
|
50.00
|
50.28
|
5.25
|
379,700
|
|
|
6/28/2010
|
-0.20 / -0.39%
|
51.50
|
51.60
|
50.00
|
51.10
|
50.80
|
5.37
|
515,400
|
|
|
6/25/2010
|
-1.60 / -3.02%
|
52.50
|
52.50
|
49.50
|
51.30
|
50.75
|
5.39
|
1,062,500
|
|
|
6/24/2010
|
+1.20 / +2.32%
|
52.50
|
54.00
|
51.20
|
52.90
|
52.48
|
5.56
|
749,900
|
|
|
6/23/2010
|
+2.70 / +5.51%
|
48.90
|
52.90
|
48.00
|
51.70
|
50.99
|
5.43
|
666,000
|
|
|
6/22/2010
|
-2.10 / -4.11%
|
52.50
|
52.50
|
48.50
|
49.00
|
49.63
|
5.15
|
509,700
|
|
|
6/21/2010
|
+2.00 / +4.07%
|
51.10
|
51.10
|
49.50
|
51.10
|
51.03
|
5.37
|
1,431,100
|
|
|
6/18/2010
|
+4.10 / +9.11%
|
45.90
|
49.10
|
45.90
|
49.10
|
47.78
|
5.16
|
921,500
|
|
|
6/17/2010
|
-1.40 / -3.02%
|
47.00
|
48.00
|
45.00
|
45.00
|
45.95
|
4.73
|
526,700
|
|
|
6/16/2010
|
+1.50 / +3.34%
|
46.00
|
47.00
|
45.50
|
46.40
|
46.22
|
4.87
|
471,700
|
|
|
6/15/2010
|
+1.10 / +2.51%
|
43.90
|
45.00
|
43.80
|
44.90
|
44.32
|
4.72
|
500,400
|
|
|