|
Closing price on 1/3/2014
|
|
| Open |
19.30 |
| High |
19.80 |
| Low |
19.30 |
| Volume |
106,700 |
| Split-adjusted Price |
3.73 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2014
|
+0.50 / +2.59%
|
19.30
|
19.80
|
19.30
|
19.80
|
19.52
|
3.73
|
106,700
|
|
|
1/2/2014
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.30
|
19.30
|
19.40
|
3.64
|
216,940
|
|
|
12/31/2013
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.10
|
19.30
|
19.28
|
3.64
|
178,800
|
|
|
12/30/2013
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.00
|
19.30
|
19.18
|
3.64
|
25,166
|
|
|
12/27/2013
|
-1.10 / -5.39%
|
19.80
|
19.80
|
19.30
|
19.30
|
19.45
|
3.64
|
143,600
|
|
|
12/26/2013
|
0.00 / 0.00%
|
20.40
|
20.60
|
20.30
|
20.40
|
20.43
|
3.40
|
112,410
|
|
|
12/25/2013
|
-0.20 / -0.97%
|
20.70
|
20.70
|
20.40
|
20.40
|
20.45
|
3.40
|
47,216
|
|
|
12/24/2013
|
+0.40 / +1.98%
|
20.20
|
20.70
|
20.10
|
20.60
|
20.44
|
3.43
|
171,870
|
|
|
12/23/2013
|
0.00 / 0.00%
|
20.20
|
20.40
|
20.20
|
20.20
|
20.21
|
3.36
|
170,400
|
|
|
12/20/2013
|
-0.30 / -1.46%
|
20.50
|
20.70
|
20.20
|
20.20
|
20.43
|
3.36
|
116,816
|
|
|
12/19/2013
|
0.00 / 0.00%
|
20.40
|
20.50
|
20.30
|
20.50
|
20.42
|
3.41
|
198,603
|
|
|
12/18/2013
|
+0.20 / +0.99%
|
20.70
|
20.70
|
20.10
|
20.50
|
20.26
|
3.41
|
126,570
|
|
|
12/17/2013
|
-0.20 / -0.98%
|
20.80
|
20.80
|
20.20
|
20.30
|
20.40
|
3.38
|
154,143
|
|
|
12/16/2013
|
-0.10 / -0.49%
|
20.60
|
20.60
|
20.20
|
20.50
|
20.39
|
3.41
|
220,700
|
|
|
12/13/2013
|
+0.50 / +2.49%
|
20.30
|
21.10
|
20.30
|
20.60
|
20.81
|
3.43
|
739,330
|
|
|
12/12/2013
|
+0.40 / +2.03%
|
20.00
|
20.30
|
19.80
|
20.10
|
20.06
|
3.35
|
276,024
|
|
|
12/11/2013
|
-0.30 / -1.50%
|
20.10
|
20.10
|
19.60
|
19.70
|
19.76
|
3.28
|
202,430
|
|
|
12/10/2013
|
+0.50 / +2.56%
|
19.50
|
20.40
|
19.30
|
20.00
|
19.94
|
3.33
|
476,100
|
|
|
12/9/2013
|
-0.20 / -1.02%
|
19.70
|
19.70
|
19.40
|
19.50
|
19.51
|
3.25
|
102,079
|
|
|
12/6/2013
|
+0.50 / +2.60%
|
19.10
|
20.20
|
19.10
|
19.70
|
19.86
|
3.28
|
451,100
|
|
|
12/5/2013
|
-0.10 / -0.52%
|
19.30
|
19.30
|
19.10
|
19.20
|
19.15
|
3.20
|
194,227
|
|
|
12/4/2013
|
+0.30 / +1.58%
|
18.90
|
19.50
|
18.80
|
19.30
|
19.23
|
3.22
|
462,600
|
|
|
12/3/2013
|
0.00 / 0.00%
|
19.40
|
19.40
|
18.80
|
19.00
|
18.84
|
3.17
|
201,800
|
|
|
12/2/2013
|
+0.40 / +2.15%
|
18.60
|
19.20
|
18.40
|
19.00
|
18.74
|
3.17
|
183,400
|
|
|
11/29/2013
|
-0.10 / -0.53%
|
18.70
|
18.70
|
18.50
|
18.60
|
18.56
|
3.10
|
94,400
|
|
|
11/28/2013
|
-0.10 / -0.53%
|
18.60
|
18.90
|
18.60
|
18.70
|
18.71
|
3.12
|
30,200
|
|
|
11/27/2013
|
-0.10 / -0.53%
|
18.90
|
18.90
|
18.70
|
18.80
|
18.83
|
3.13
|
77,800
|
|
|
11/26/2013
|
0.00 / 0.00%
|
18.50
|
18.90
|
18.50
|
18.90
|
18.80
|
3.15
|
99,800
|
|
|
11/25/2013
|
0.00 / 0.00%
|
18.90
|
19.10
|
18.60
|
18.90
|
18.77
|
3.15
|
116,100
|
|
|
11/22/2013
|
-0.10 / -0.53%
|
19.00
|
19.30
|
18.70
|
18.90
|
18.98
|
3.15
|
169,500
|
|
|