|
Closing price on 9/8/2011
|
|
| Open |
16.50 |
| High |
17.00 |
| Low |
16.20 |
| Volume |
320,200 |
| Split-adjusted Price |
2.20 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/18/2011
|
0.00 / 0.00%
|
15.00
|
15.40
|
14.60
|
14.80
|
14.88
|
2.00
|
186,700
|
|
|
8/17/2011
|
+0.90 / +6.47%
|
14.00
|
14.80
|
14.00
|
14.80
|
14.61
|
2.00
|
245,100
|
|
|
8/16/2011
|
+0.10 / +0.72%
|
13.80
|
14.20
|
13.50
|
13.90
|
13.90
|
1.87
|
61,000
|
|
|
8/15/2011
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.70
|
13.80
|
13.83
|
1.86
|
97,600
|
|
|
8/12/2011
|
-0.20 / -1.43%
|
14.20
|
14.30
|
13.80
|
13.80
|
13.94
|
1.86
|
95,800
|
|
|
8/11/2011
|
+0.70 / +5.26%
|
13.20
|
14.10
|
12.70
|
14.00
|
13.90
|
1.89
|
215,900
|
|
|
8/10/2011
|
+0.70 / +5.56%
|
12.90
|
13.30
|
12.90
|
13.30
|
13.28
|
1.79
|
122,900
|
|
|
8/9/2011
|
-0.60 / -4.55%
|
12.80
|
12.80
|
12.30
|
12.60
|
12.47
|
1.70
|
105,900
|
|
|
8/8/2011
|
-0.40 / -2.94%
|
13.50
|
13.50
|
13.00
|
13.20
|
13.16
|
1.78
|
58,600
|
|
|
8/5/2011
|
0.00 / 0.00%
|
13.70
|
13.90
|
13.50
|
13.60
|
13.63
|
1.83
|
84,700
|
|
|
8/4/2011
|
+0.50 / +3.82%
|
13.20
|
13.60
|
13.20
|
13.60
|
13.51
|
1.83
|
92,000
|
|
|
8/3/2011
|
+0.30 / +2.34%
|
12.90
|
13.10
|
12.50
|
13.10
|
12.78
|
1.77
|
58,200
|
|
|
8/2/2011
|
-0.60 / -4.48%
|
13.30
|
13.30
|
12.70
|
12.80
|
12.93
|
1.73
|
84,900
|
|
|
8/1/2011
|
-0.10 / -0.74%
|
13.30
|
13.50
|
13.30
|
13.40
|
13.34
|
1.81
|
23,500
|
|
|
7/29/2011
|
-0.10 / -0.74%
|
13.60
|
13.60
|
13.40
|
13.50
|
13.51
|
1.82
|
70,500
|
|
|
7/28/2011
|
+0.10 / +0.74%
|
13.40
|
13.70
|
13.30
|
13.60
|
13.54
|
1.83
|
37,600
|
|
|