|
Closing price on 8/19/2009
|
|
| Open |
33.30 |
| High |
33.50 |
| Low |
32.50 |
| Volume |
529,300 |
| Split-adjusted Price |
3.34 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2009
|
0.00 / 0.00%
|
33.30
|
33.50
|
32.50
|
32.90
|
33.00
|
3.34
|
529,300
|
|
|
8/18/2009
|
+1.00 / +3.13%
|
31.80
|
33.30
|
31.50
|
32.90
|
32.69
|
3.34
|
593,200
|
|
|
8/17/2009
|
0.00 / 0.00%
|
29.50
|
32.50
|
29.10
|
31.90
|
31.91
|
3.23
|
363,700
|
|
|
8/14/2009
|
+1.10 / +3.57%
|
30.60
|
32.00
|
30.60
|
31.90
|
31.22
|
3.23
|
417,900
|
|
|
8/13/2009
|
-0.10 / -0.32%
|
33.00
|
33.00
|
30.60
|
30.80
|
30.91
|
3.12
|
379,000
|
|
|
8/12/2009
|
0.00 / 0.00%
|
30.50
|
31.50
|
30.50
|
30.90
|
30.86
|
3.13
|
262,800
|
|
|
8/11/2009
|
-0.30 / -0.96%
|
31.00
|
31.00
|
30.00
|
30.90
|
30.80
|
3.13
|
198,000
|
|
|
8/10/2009
|
+1.00 / +3.31%
|
30.70
|
31.40
|
30.50
|
31.20
|
30.94
|
3.16
|
307,300
|
|
|
8/7/2009
|
+0.30 / +1.00%
|
29.70
|
30.50
|
29.50
|
30.20
|
30.12
|
3.06
|
308,800
|
|
|
8/6/2009
|
-0.10 / -0.33%
|
30.00
|
31.00
|
29.50
|
29.90
|
30.21
|
3.03
|
492,500
|
|
|
8/5/2009
|
+1.50 / +5.26%
|
28.50
|
30.10
|
28.50
|
30.00
|
29.44
|
3.04
|
386,300
|
|
|
8/4/2009
|
0.00 / 0.00%
|
29.90
|
29.90
|
28.40
|
28.50
|
28.66
|
2.89
|
230,500
|
|
|
8/3/2009
|
-0.20 / -0.70%
|
29.00
|
29.00
|
28.20
|
28.50
|
28.55
|
2.89
|
206,000
|
|
|
7/31/2009
|
+0.60 / +2.14%
|
29.00
|
29.00
|
28.00
|
28.70
|
28.63
|
2.91
|
238,300
|
|
|
7/30/2009
|
-0.40 / -1.40%
|
28.00
|
28.40
|
27.60
|
28.10
|
28.00
|
2.85
|
164,500
|
|
|
7/29/2009
|
-0.10 / -0.35%
|
29.00
|
29.50
|
28.00
|
28.50
|
28.87
|
2.89
|
236,500
|
|
|
7/28/2009
|
-1.40 / -4.67%
|
30.50
|
30.50
|
28.20
|
28.60
|
29.00
|
2.90
|
373,300
|
|
|
7/27/2009
|
+0.60 / +2.04%
|
31.30
|
31.40
|
28.50
|
30.00
|
30.28
|
3.04
|
400,000
|
|
|
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
|
|
|