|
Closing price on 8/3/2009
|
|
| Open |
29.00 |
| High |
29.00 |
| Low |
28.20 |
| Volume |
206,000 |
| Split-adjusted Price |
2.89 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/8/2009
|
-0.50 / -1.75%
|
27.60
|
28.50
|
27.30
|
28.10
|
27.97
|
2.85
|
147,400
|
|
|
7/7/2009
|
+0.10 / +0.35%
|
29.90
|
30.00
|
28.10
|
28.60
|
28.99
|
2.90
|
547,900
|
|
|
7/6/2009
|
+1.20 / +4.40%
|
28.50
|
28.50
|
27.40
|
28.50
|
28.38
|
2.89
|
325,900
|
|
|
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
|
|
|