|
Closing price on 8/13/2010
|
|
| Open |
40.60 |
| High |
41.90 |
| Low |
40.00 |
| Volume |
337,500 |
| Split-adjusted Price |
4.37 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/13/2010
|
+1.30 / +3.23%
|
40.60
|
41.90
|
40.00
|
41.60
|
41.06
|
4.37
|
337,500
|
|
|
8/12/2010
|
-3.10 / -7.14%
|
43.50
|
43.60
|
40.30
|
40.30
|
41.08
|
4.23
|
326,100
|
|
|
8/11/2010
|
+0.10 / +0.23%
|
43.00
|
44.00
|
43.00
|
43.40
|
43.30
|
4.56
|
179,200
|
|
|
8/10/2010
|
-0.40 / -0.92%
|
45.50
|
45.50
|
42.00
|
43.30
|
42.97
|
4.55
|
166,400
|
|
|
8/9/2010
|
-2.00 / -4.38%
|
48.00
|
48.00
|
43.10
|
43.70
|
43.91
|
4.59
|
222,900
|
|
|
8/6/2010
|
-0.30 / -0.65%
|
46.30
|
46.30
|
45.60
|
45.70
|
45.77
|
4.80
|
156,000
|
|
|
8/5/2010
|
-0.60 / -1.29%
|
46.60
|
47.00
|
45.70
|
46.00
|
45.97
|
4.83
|
134,900
|
|
|
8/4/2010
|
-0.70 / -1.48%
|
47.60
|
47.60
|
46.10
|
46.60
|
46.72
|
4.89
|
281,200
|
|
|
8/3/2010
|
-0.30 / -0.63%
|
47.60
|
48.00
|
47.20
|
47.30
|
47.68
|
4.97
|
174,400
|
|
|
8/2/2010
|
-0.60 / -1.24%
|
48.10
|
48.10
|
47.30
|
47.60
|
47.72
|
5.00
|
118,400
|
|
|
7/30/2010
|
+0.30 / +0.63%
|
48.50
|
48.50
|
47.80
|
48.20
|
48.08
|
5.06
|
161,300
|
|
|
7/29/2010
|
+0.10 / +0.21%
|
47.90
|
48.00
|
47.30
|
47.90
|
47.71
|
5.03
|
94,300
|
|
|
7/28/2010
|
-0.30 / -0.62%
|
48.50
|
48.90
|
47.50
|
47.80
|
47.90
|
5.02
|
210,100
|
|
|
7/27/2010
|
+0.40 / +0.84%
|
48.40
|
48.50
|
47.60
|
48.10
|
48.01
|
5.05
|
147,900
|
|
|
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
|
|
|