|
Closing price on 7/29/2011
|
|
| Open |
13.60 |
| High |
13.60 |
| Low |
13.40 |
| Volume |
70,500 |
| Split-adjusted Price |
1.82 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2011
|
-0.10 / -0.74%
|
13.60
|
13.60
|
13.40
|
13.50
|
13.51
|
1.82
|
70,500
|
|
|
7/28/2011
|
+0.10 / +0.74%
|
13.40
|
13.70
|
13.30
|
13.60
|
13.54
|
1.83
|
37,600
|
|
|
7/27/2011
|
-0.10 / -0.74%
|
13.50
|
13.70
|
13.30
|
13.50
|
13.43
|
1.82
|
123,500
|
|
|
7/26/2011
|
-0.40 / -2.86%
|
14.20
|
14.20
|
13.50
|
13.60
|
13.70
|
1.83
|
128,300
|
|
|
7/25/2011
|
-0.60 / -4.11%
|
14.80
|
14.80
|
14.00
|
14.00
|
14.16
|
1.89
|
113,500
|
|
|
7/22/2011
|
-0.20 / -1.35%
|
14.80
|
14.90
|
14.60
|
14.60
|
14.81
|
1.97
|
67,200
|
|
|
7/21/2011
|
-0.20 / -1.33%
|
15.10
|
15.10
|
14.80
|
14.80
|
14.95
|
2.00
|
101,600
|
|
|
7/20/2011
|
+0.50 / +3.45%
|
14.60
|
15.00
|
14.60
|
15.00
|
14.90
|
2.02
|
55,000
|
|
|
7/19/2011
|
-0.30 / -2.03%
|
14.80
|
14.80
|
14.50
|
14.50
|
14.56
|
1.96
|
75,800
|
|
|
7/18/2011
|
0.00 / 0.00%
|
14.70
|
14.90
|
14.60
|
14.80
|
14.76
|
2.00
|
101,800
|
|
|
7/15/2011
|
+0.10 / +0.68%
|
14.80
|
15.00
|
14.80
|
14.80
|
14.86
|
2.00
|
44,000
|
|
|
7/14/2011
|
-0.20 / -1.34%
|
14.80
|
15.00
|
14.70
|
14.70
|
14.80
|
1.98
|
764,800
|
|
|
7/13/2011
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.70
|
14.90
|
14.96
|
2.01
|
29,700
|
|
|
7/12/2011
|
+0.30 / +2.05%
|
14.60
|
14.90
|
14.40
|
14.90
|
14.49
|
2.01
|
54,800
|
|
|
7/11/2011
|
-0.60 / -3.95%
|
14.90
|
15.00
|
14.50
|
14.60
|
14.66
|
1.97
|
143,600
|
|
|
7/8/2011
|
+0.50 / +3.40%
|
14.80
|
15.20
|
14.70
|
15.20
|
14.96
|
2.05
|
65,500
|
|
|
7/7/2011
|
-0.30 / -2.00%
|
14.70
|
15.00
|
14.70
|
14.70
|
14.79
|
1.98
|
100,700
|
|
|
7/6/2011
|
-0.40 / -2.60%
|
15.80
|
15.80
|
14.80
|
15.00
|
14.95
|
2.02
|
35,700
|
|
|
7/5/2011
|
+0.60 / +4.05%
|
14.90
|
15.60
|
14.70
|
15.40
|
15.24
|
2.08
|
376,200
|
|
|
7/4/2011
|
+0.10 / +0.68%
|
14.60
|
14.80
|
14.30
|
14.80
|
14.63
|
2.00
|
59,000
|
|
|
7/1/2011
|
-0.60 / -3.92%
|
15.30
|
15.40
|
14.60
|
14.70
|
14.84
|
1.98
|
189,700
|
|
|
6/30/2011
|
0.00 / 0.00%
|
15.30
|
15.60
|
15.20
|
15.30
|
15.32
|
2.06
|
119,000
|
|
|
6/29/2011
|
+0.20 / +1.32%
|
15.10
|
15.50
|
15.00
|
15.30
|
15.22
|
2.06
|
215,400
|
|
|
6/28/2011
|
-0.40 / -2.58%
|
15.40
|
15.50
|
14.90
|
15.10
|
15.14
|
2.04
|
147,100
|
|
|
6/27/2011
|
-0.10 / -0.64%
|
15.30
|
15.60
|
15.30
|
15.50
|
15.35
|
2.09
|
54,400
|
|
|
6/24/2011
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.40
|
15.60
|
15.55
|
2.10
|
72,600
|
|
|
6/23/2011
|
+0.10 / +0.65%
|
16.10
|
16.10
|
15.40
|
15.60
|
15.50
|
2.10
|
116,800
|
|
|
6/22/2011
|
-0.40 / -2.52%
|
15.40
|
16.20
|
15.40
|
15.50
|
15.69
|
2.09
|
117,200
|
|
|
6/21/2011
|
+0.90 / +6.00%
|
15.00
|
16.00
|
15.00
|
15.90
|
15.63
|
2.14
|
211,600
|
|
|
6/20/2011
|
-0.10 / -0.66%
|
14.80
|
15.50
|
14.70
|
15.00
|
14.95
|
2.02
|
153,600
|
|
|