|
Closing price on 9/30/2011
|
|
| Open |
15.90 |
| High |
16.00 |
| Low |
15.50 |
| Volume |
221,500 |
| Split-adjusted Price |
2.12 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2011
|
+0.10 / +0.64%
|
15.90
|
16.00
|
15.50
|
15.70
|
15.65
|
2.12
|
221,500
|
|
|
9/29/2011
|
-0.60 / -3.70%
|
16.40
|
16.40
|
15.30
|
15.60
|
15.62
|
2.10
|
443,800
|
|
|
9/28/2011
|
-0.20 / -1.22%
|
16.90
|
17.00
|
16.00
|
16.20
|
16.34
|
2.19
|
352,200
|
|
|
9/27/2011
|
-0.40 / -2.38%
|
17.00
|
17.00
|
16.20
|
16.40
|
16.53
|
2.21
|
286,300
|
|
|
9/26/2011
|
-0.80 / -4.55%
|
17.60
|
17.70
|
16.80
|
16.80
|
17.04
|
2.27
|
171,100
|
|
|
9/23/2011
|
0.00 / 0.00%
|
17.40
|
18.10
|
17.30
|
17.60
|
17.59
|
2.37
|
312,700
|
|
|
9/22/2011
|
+1.00 / +6.02%
|
17.00
|
17.60
|
16.70
|
17.60
|
17.38
|
2.37
|
794,400
|
|
|
9/21/2011
|
+1.00 / +6.41%
|
15.70
|
16.60
|
15.70
|
16.60
|
16.53
|
2.24
|
607,200
|
|
|
9/20/2011
|
-0.40 / -2.50%
|
16.10
|
16.10
|
15.40
|
15.60
|
15.64
|
2.10
|
182,000
|
|
|
9/19/2011
|
+0.50 / +3.23%
|
15.30
|
16.10
|
15.30
|
16.00
|
15.85
|
2.16
|
115,900
|
|
|
9/16/2011
|
-0.40 / -2.52%
|
15.90
|
15.90
|
15.20
|
15.50
|
15.56
|
2.09
|
54,200
|
|
|
9/15/2011
|
-0.30 / -1.85%
|
15.90
|
16.10
|
15.70
|
15.90
|
15.81
|
2.14
|
97,000
|
|
|
9/14/2011
|
-0.40 / -2.41%
|
16.80
|
16.90
|
16.10
|
16.20
|
16.56
|
2.19
|
208,700
|
|
|
9/13/2011
|
+0.20 / +1.22%
|
16.50
|
17.00
|
16.30
|
16.60
|
16.54
|
2.24
|
402,500
|
|
|
9/12/2011
|
+0.20 / +1.23%
|
16.20
|
16.50
|
16.00
|
16.40
|
16.28
|
2.21
|
147,800
|
|
|
9/9/2011
|
-0.10 / -0.61%
|
15.80
|
16.50
|
15.80
|
16.20
|
16.16
|
2.19
|
104,800
|
|
|
9/8/2011
|
0.00 / 0.00%
|
16.50
|
17.00
|
16.20
|
16.30
|
16.56
|
2.20
|
320,200
|
|
|
9/7/2011
|
+0.90 / +5.84%
|
15.40
|
16.30
|
15.40
|
16.30
|
16.05
|
2.20
|
298,100
|
|
|
9/6/2011
|
-0.20 / -1.28%
|
15.40
|
15.60
|
15.10
|
15.40
|
15.27
|
2.08
|
125,200
|
|
|
9/5/2011
|
-0.50 / -3.11%
|
16.00
|
16.10
|
15.60
|
15.60
|
15.78
|
2.10
|
121,700
|
|
|
9/1/2011
|
+0.20 / +1.26%
|
15.90
|
16.20
|
15.70
|
16.10
|
15.99
|
2.17
|
199,700
|
|
|
8/31/2011
|
0.00 / 0.00%
|
15.80
|
16.30
|
15.60
|
15.90
|
15.97
|
2.14
|
81,300
|
|
|
8/30/2011
|
0.00 / 0.00%
|
16.10
|
16.50
|
15.80
|
15.90
|
16.09
|
2.14
|
263,900
|
|
|
8/29/2011
|
+0.90 / +6.00%
|
15.20
|
16.00
|
15.20
|
15.90
|
15.64
|
2.14
|
130,300
|
|
|
8/26/2011
|
-0.30 / -1.96%
|
15.10
|
15.30
|
14.90
|
15.00
|
15.09
|
2.02
|
116,200
|
|
|
8/25/2011
|
+0.30 / +2.00%
|
15.30
|
15.30
|
14.90
|
15.30
|
15.13
|
2.06
|
69,100
|
|
|
8/24/2011
|
-0.10 / -0.66%
|
15.20
|
15.90
|
15.00
|
15.00
|
15.31
|
2.02
|
156,500
|
|
|
8/23/2011
|
-0.30 / -1.95%
|
15.20
|
15.40
|
15.00
|
15.10
|
15.16
|
2.04
|
194,200
|
|
|
8/22/2011
|
+1.00 / +6.94%
|
14.50
|
15.40
|
14.50
|
15.40
|
15.27
|
2.08
|
253,200
|
|
|
8/19/2011
|
-0.40 / -2.70%
|
14.30
|
14.60
|
14.10
|
14.40
|
14.38
|
1.94
|
193,300
|
|
|