|
Closing price on 9/8/2009
|
|
| Open |
34.70 |
| High |
35.50 |
| Low |
34.50 |
| Volume |
149,600 |
| Split-adjusted Price |
3.59 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2009
|
+1.10 / +3.21%
|
34.70
|
35.50
|
34.50
|
35.40
|
34.99
|
3.59
|
149,600
|
|
|
9/7/2009
|
+0.10 / +0.29%
|
34.00
|
34.40
|
33.40
|
34.30
|
33.84
|
3.48
|
419,100
|
|
|
9/4/2009
|
-0.30 / -0.87%
|
34.90
|
35.70
|
33.50
|
34.20
|
34.40
|
3.47
|
356,300
|
|
|
9/3/2009
|
-1.30 / -3.63%
|
35.50
|
35.80
|
34.00
|
34.50
|
34.75
|
3.50
|
481,400
|
|
|
9/1/2009
|
-1.20 / -3.24%
|
37.00
|
37.00
|
35.00
|
35.80
|
36.17
|
3.63
|
200,600
|
|
|
8/31/2009
|
+0.10 / +0.27%
|
38.40
|
38.40
|
36.30
|
37.00
|
36.92
|
3.75
|
324,200
|
|
|
8/28/2009
|
+0.60 / +1.65%
|
36.00
|
37.00
|
36.00
|
36.90
|
36.53
|
3.74
|
205,600
|
|
|
8/27/2009
|
+0.60 / +1.68%
|
37.20
|
37.20
|
35.00
|
36.30
|
35.89
|
3.68
|
311,500
|
|
|
8/26/2009
|
+1.90 / +5.62%
|
33.80
|
35.70
|
33.80
|
35.70
|
34.85
|
3.62
|
536,900
|
|
|
8/25/2009
|
+1.10 / +3.36%
|
32.80
|
34.00
|
32.50
|
33.80
|
33.43
|
3.43
|
435,200
|
|
|
8/24/2009
|
+0.50 / +1.55%
|
33.00
|
33.20
|
32.00
|
32.70
|
32.62
|
3.32
|
352,500
|
|
|
8/21/2009
|
-0.60 / -1.83%
|
32.00
|
33.50
|
32.00
|
32.20
|
32.63
|
3.26
|
316,500
|
|
|
8/20/2009
|
-0.10 / -0.30%
|
32.50
|
33.10
|
32.30
|
32.80
|
32.71
|
3.33
|
479,300
|
|
|
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
|
|
|