|
|
Closing price on 7/3/2009
|
|
| Open |
25.70 |
| High |
27.30 |
| Low |
25.00 |
| Volume |
383,700 |
| Split-adjusted Price |
2.77 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/12/2009
|
-0.60 / -1.96%
|
32.00
|
32.00
|
28.40
|
30.00
|
29.75
|
3.04
|
486,400
|
|
|
6/11/2009
|
+0.30 / +0.99%
|
28.60
|
32.40
|
28.60
|
30.60
|
30.50
|
3.10
|
846,900
|
|
|
6/10/2009
|
-1.10 / -3.50%
|
31.00
|
32.40
|
30.30
|
30.30
|
30.47
|
3.07
|
268,200
|
|
|
6/9/2009
|
-2.90 / -8.45%
|
34.50
|
36.00
|
31.40
|
31.40
|
32.50
|
3.18
|
866,000
|
|
|
6/8/2009
|
+2.20 / +6.85%
|
34.30
|
34.30
|
32.10
|
34.30
|
33.72
|
3.48
|
1,258,400
|
|
|
6/5/2009
|
+2.00 / +6.64%
|
32.10
|
32.10
|
31.50
|
32.10
|
32.09
|
3.25
|
593,500
|
|
|
6/4/2009
|
+1.70 / +5.99%
|
30.10
|
30.10
|
27.00
|
30.10
|
30.01
|
3.05
|
481,700
|
|
|
6/3/2009
|
+1.80 / +6.77%
|
28.40
|
28.40
|
26.60
|
28.40
|
28.17
|
2.88
|
893,700
|
|
|
6/2/2009
|
+1.20 / +4.72%
|
26.60
|
26.60
|
26.00
|
26.60
|
26.60
|
2.70
|
1,053,500
|
|
|
6/1/2009
|
+1.70 / +7.17%
|
23.90
|
25.40
|
23.00
|
25.40
|
24.92
|
2.58
|
547,400
|
|
|
5/29/2009
|
+0.10 / +0.42%
|
24.20
|
24.50
|
22.50
|
23.70
|
23.82
|
2.40
|
177,100
|
|
|
5/28/2009
|
-1.30 / -5.22%
|
24.40
|
24.40
|
23.30
|
23.60
|
23.68
|
2.39
|
278,700
|
|
|
5/27/2009
|
-0.10 / -0.40%
|
25.90
|
26.20
|
24.10
|
24.90
|
25.04
|
2.52
|
267,700
|
|
|
5/26/2009
|
+1.00 / +4.17%
|
25.50
|
25.50
|
24.00
|
25.00
|
24.83
|
2.53
|
408,300
|
|
|
5/25/2009
|
+1.40 / +6.19%
|
22.70
|
24.00
|
22.70
|
24.00
|
23.91
|
2.43
|
373,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|