|
Closing price on 1/8/2014
|
|
| Open |
20.30 |
| High |
20.30 |
| Low |
19.90 |
| Volume |
115,100 |
| Split-adjusted Price |
2.90 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2014
|
-0.20 / -0.99%
|
20.30
|
20.30
|
19.90
|
20.10
|
19.97
|
2.90
|
115,100
|
|
|
1/7/2014
|
-0.10 / -0.49%
|
20.40
|
20.50
|
20.30
|
20.30
|
20.48
|
2.93
|
5,660
|
|
|
1/6/2014
|
+0.60 / +3.03%
|
20.00
|
20.60
|
19.70
|
20.40
|
20.26
|
2.95
|
267,800
|
|
|
1/3/2014
|
+0.50 / +2.59%
|
19.30
|
19.80
|
19.30
|
19.80
|
19.52
|
2.86
|
106,700
|
|
|
1/2/2014
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.30
|
19.30
|
19.40
|
2.79
|
216,940
|
|
|
12/31/2013
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.10
|
19.30
|
19.28
|
2.79
|
178,800
|
|
|
12/30/2013
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.00
|
19.30
|
19.18
|
2.79
|
25,166
|
|
|
12/27/2013
|
-1.10 / -5.39%
|
19.80
|
19.80
|
19.30
|
19.30
|
19.45
|
2.79
|
143,600
|
|
|
12/26/2013
|
0.00 / 0.00%
|
20.40
|
20.60
|
20.30
|
20.40
|
20.43
|
2.60
|
112,410
|
|
|
12/25/2013
|
-0.20 / -0.97%
|
20.70
|
20.70
|
20.40
|
20.40
|
20.45
|
2.60
|
47,216
|
|
|
12/24/2013
|
+0.40 / +1.98%
|
20.20
|
20.70
|
20.10
|
20.60
|
20.44
|
2.63
|
171,870
|
|
|
12/23/2013
|
0.00 / 0.00%
|
20.20
|
20.40
|
20.20
|
20.20
|
20.21
|
2.58
|
170,400
|
|
|
12/20/2013
|
-0.30 / -1.46%
|
20.50
|
20.70
|
20.20
|
20.20
|
20.43
|
2.58
|
116,816
|
|
|
12/19/2013
|
0.00 / 0.00%
|
20.40
|
20.50
|
20.30
|
20.50
|
20.42
|
2.62
|
198,603
|
|
|
12/18/2013
|
+0.20 / +0.99%
|
20.70
|
20.70
|
20.10
|
20.50
|
20.26
|
2.62
|
126,570
|
|
|
12/17/2013
|
-0.20 / -0.98%
|
20.80
|
20.80
|
20.20
|
20.30
|
20.40
|
2.59
|
154,143
|
|
|
12/16/2013
|
-0.10 / -0.49%
|
20.60
|
20.60
|
20.20
|
20.50
|
20.39
|
2.62
|
220,700
|
|
|
12/13/2013
|
+0.50 / +2.49%
|
20.30
|
21.10
|
20.30
|
20.60
|
20.81
|
2.63
|
739,330
|
|
|
12/12/2013
|
+0.40 / +2.03%
|
20.00
|
20.30
|
19.80
|
20.10
|
20.06
|
2.56
|
276,024
|
|
|
12/11/2013
|
-0.30 / -1.50%
|
20.10
|
20.10
|
19.60
|
19.70
|
19.76
|
2.51
|
202,430
|
|
|
12/10/2013
|
+0.50 / +2.56%
|
19.50
|
20.40
|
19.30
|
20.00
|
19.94
|
2.55
|
476,100
|
|
|
12/9/2013
|
-0.20 / -1.02%
|
19.70
|
19.70
|
19.40
|
19.50
|
19.51
|
2.49
|
102,079
|
|
|
12/6/2013
|
+0.50 / +2.60%
|
19.10
|
20.20
|
19.10
|
19.70
|
19.86
|
2.51
|
451,100
|
|
|
12/5/2013
|
-0.10 / -0.52%
|
19.30
|
19.30
|
19.10
|
19.20
|
19.15
|
2.45
|
194,227
|
|
|
12/4/2013
|
+0.30 / +1.58%
|
18.90
|
19.50
|
18.80
|
19.30
|
19.23
|
2.46
|
462,600
|
|
|
12/3/2013
|
0.00 / 0.00%
|
19.40
|
19.40
|
18.80
|
19.00
|
18.84
|
2.42
|
201,800
|
|
|
12/2/2013
|
+0.40 / +2.15%
|
18.60
|
19.20
|
18.40
|
19.00
|
18.74
|
2.42
|
183,400
|
|
|
11/29/2013
|
-0.10 / -0.53%
|
18.70
|
18.70
|
18.50
|
18.60
|
18.56
|
2.37
|
94,400
|
|
|
11/28/2013
|
-0.10 / -0.53%
|
18.60
|
18.90
|
18.60
|
18.70
|
18.71
|
2.39
|
30,200
|
|
|
11/27/2013
|
-0.10 / -0.53%
|
18.90
|
18.90
|
18.70
|
18.80
|
18.83
|
2.40
|
77,800
|
|
|