|
Closing price on 6/26/2009
|
|
| Open |
28.50 |
| High |
29.20 |
| Low |
26.60 |
| Volume |
253,600 |
| Split-adjusted Price |
2.42 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/26/2009
|
-0.10 / -0.36%
|
28.50
|
29.20
|
26.60
|
27.40
|
27.28
|
2.42
|
253,600
|
|
|
6/25/2009
|
-0.20 / -0.72%
|
29.40
|
29.40
|
26.00
|
27.50
|
27.78
|
2.42
|
251,000
|
|
|
6/24/2009
|
+2.00 / +7.78%
|
24.60
|
27.70
|
24.60
|
27.70
|
27.52
|
2.44
|
101,600
|
|
|
6/23/2009
|
-1.80 / -6.55%
|
25.70
|
26.70
|
25.70
|
25.70
|
25.85
|
2.27
|
609,900
|
|
|
6/22/2009
|
-1.80 / -6.14%
|
28.00
|
28.50
|
27.40
|
27.50
|
27.61
|
2.42
|
489,900
|
|
|
6/19/2009
|
-1.30 / -4.25%
|
30.00
|
31.30
|
29.10
|
29.30
|
29.38
|
2.58
|
631,400
|
|
|
6/18/2009
|
-1.90 / -5.85%
|
33.00
|
33.00
|
30.00
|
30.60
|
31.23
|
2.70
|
233,100
|
|
|
6/17/2009
|
+1.20 / +3.83%
|
31.30
|
33.00
|
29.50
|
32.50
|
31.74
|
2.87
|
544,600
|
|
|
6/16/2009
|
-0.40 / -1.26%
|
31.30
|
31.30
|
30.70
|
31.30
|
31.29
|
2.76
|
1,015,100
|
|
|
6/15/2009
|
+1.70 / +5.67%
|
28.00
|
31.70
|
27.70
|
31.70
|
29.25
|
2.79
|
1,521,700
|
|
|
6/12/2009
|
-0.60 / -1.96%
|
32.00
|
32.00
|
28.40
|
30.00
|
29.75
|
2.65
|
486,400
|
|
|
6/11/2009
|
+0.30 / +0.99%
|
28.60
|
32.40
|
28.60
|
30.60
|
30.50
|
2.70
|
846,900
|
|
|
6/10/2009
|
-1.10 / -3.50%
|
31.00
|
32.40
|
30.30
|
30.30
|
30.47
|
2.67
|
268,200
|
|
|
6/9/2009
|
-2.90 / -8.45%
|
34.50
|
36.00
|
31.40
|
31.40
|
32.50
|
2.77
|
866,000
|
|
|
6/8/2009
|
+2.20 / +6.85%
|
34.30
|
34.30
|
32.10
|
34.30
|
33.72
|
3.02
|
1,258,400
|
|
|
6/5/2009
|
+2.00 / +6.64%
|
32.10
|
32.10
|
31.50
|
32.10
|
32.09
|
2.83
|
593,500
|
|
|
6/4/2009
|
+1.70 / +5.99%
|
30.10
|
30.10
|
27.00
|
30.10
|
30.01
|
2.65
|
481,700
|
|
|
6/3/2009
|
+1.80 / +6.77%
|
28.40
|
28.40
|
26.60
|
28.40
|
28.17
|
2.50
|
893,700
|
|
|
6/2/2009
|
+1.20 / +4.72%
|
26.60
|
26.60
|
26.00
|
26.60
|
26.60
|
2.35
|
1,053,500
|
|
|
6/1/2009
|
+1.70 / +7.17%
|
23.90
|
25.40
|
23.00
|
25.40
|
24.92
|
2.24
|
547,400
|
|
|
5/29/2009
|
+0.10 / +0.42%
|
24.20
|
24.50
|
22.50
|
23.70
|
23.82
|
2.09
|
177,100
|
|
|
5/28/2009
|
-1.30 / -5.22%
|
24.40
|
24.40
|
23.30
|
23.60
|
23.68
|
2.08
|
278,700
|
|
|
5/27/2009
|
-0.10 / -0.40%
|
25.90
|
26.20
|
24.10
|
24.90
|
25.04
|
2.20
|
267,700
|
|
|
5/26/2009
|
+1.00 / +4.17%
|
25.50
|
25.50
|
24.00
|
25.00
|
24.83
|
2.20
|
408,300
|
|
|
5/25/2009
|
+1.40 / +6.19%
|
22.70
|
24.00
|
22.70
|
24.00
|
23.91
|
2.12
|
373,400
|
|
|
5/22/2009
|
-0.70 / -3.00%
|
23.20
|
23.30
|
22.10
|
22.60
|
22.51
|
1.99
|
158,500
|
|
|
5/21/2009
|
-0.40 / -1.69%
|
23.30
|
23.50
|
23.00
|
23.30
|
23.26
|
2.05
|
196,500
|
|
|
5/20/2009
|
-0.30 / -1.25%
|
23.70
|
24.20
|
23.00
|
23.70
|
23.82
|
2.09
|
366,800
|
|
|
5/19/2009
|
+1.00 / +4.35%
|
24.20
|
24.70
|
23.00
|
24.00
|
23.89
|
2.12
|
268,600
|
|
|
5/18/2009
|
+0.20 / +0.88%
|
23.00
|
24.20
|
22.80
|
23.00
|
23.20
|
2.03
|
134,700
|
|
|