|
Closing price on 9/13/2010
|
|
| Open |
38.50 |
| High |
38.50 |
| Low |
36.10 |
| Volume |
344,200 |
| Split-adjusted Price |
3.83 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/13/2010
|
-1.50 / -3.95%
|
38.50
|
38.50
|
36.10
|
36.50
|
36.58
|
3.83
|
344,200
|
|
|
9/10/2010
|
-2.80 / -6.86%
|
41.50
|
41.50
|
37.80
|
38.00
|
38.79
|
3.99
|
446,500
|
|
|
9/9/2010
|
+1.80 / +4.62%
|
39.00
|
41.50
|
39.00
|
40.80
|
40.61
|
4.28
|
416,000
|
|
|
9/8/2010
|
-1.60 / -3.94%
|
39.20
|
39.90
|
38.40
|
39.00
|
38.75
|
4.10
|
436,700
|
|
|
9/7/2010
|
+1.00 / +2.53%
|
42.00
|
42.30
|
39.60
|
40.60
|
41.22
|
4.26
|
640,500
|
|
|
9/6/2010
|
+2.30 / +6.17%
|
38.90
|
39.60
|
38.90
|
39.60
|
39.57
|
4.16
|
121,800
|
|
|
9/1/2010
|
+1.90 / +5.37%
|
36.00
|
37.30
|
36.00
|
37.30
|
37.10
|
3.92
|
360,100
|
|
|
8/31/2010
|
+2.20 / +6.63%
|
34.90
|
35.40
|
33.10
|
35.40
|
34.92
|
3.72
|
440,700
|
|
|
8/30/2010
|
+2.20 / +7.10%
|
32.50
|
33.20
|
32.00
|
33.20
|
33.11
|
3.49
|
55,500
|
|
|
8/27/2010
|
-1.60 / -4.91%
|
31.20
|
32.40
|
30.20
|
31.00
|
31.08
|
3.26
|
296,600
|
|
|
8/26/2010
|
-0.50 / -1.51%
|
31.50
|
34.90
|
31.00
|
32.60
|
32.45
|
3.42
|
259,900
|
|
|
8/25/2010
|
-2.00 / -5.70%
|
34.10
|
34.90
|
33.10
|
33.10
|
33.32
|
3.48
|
176,600
|
|
|
8/24/2010
|
-1.90 / -5.14%
|
38.00
|
38.00
|
35.10
|
35.10
|
35.48
|
3.69
|
136,800
|
|
|
8/23/2010
|
-1.00 / -2.63%
|
38.20
|
38.90
|
37.00
|
37.00
|
37.69
|
3.89
|
81,200
|
|
|
8/20/2010
|
-0.40 / -1.04%
|
38.50
|
39.00
|
37.10
|
38.00
|
38.00
|
3.99
|
216,600
|
|
|
8/19/2010
|
-0.40 / -1.03%
|
41.00
|
41.50
|
38.40
|
38.40
|
38.93
|
4.03
|
143,000
|
|
|
8/18/2010
|
-2.00 / -4.90%
|
40.20
|
40.20
|
38.70
|
38.80
|
39.08
|
4.07
|
166,600
|
|
|
8/17/2010
|
-1.30 / -3.09%
|
42.00
|
42.10
|
40.50
|
40.80
|
41.07
|
4.28
|
269,900
|
|
|
8/16/2010
|
+0.50 / +1.20%
|
41.80
|
42.70
|
41.00
|
42.10
|
42.03
|
4.42
|
332,100
|
|
|
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
|
|
|