|
Closing price on 10/4/2012
|
|
| Open |
20.30 |
| High |
20.90 |
| Low |
20.30 |
| Volume |
82,800 |
| Split-adjusted Price |
2.46 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2012
|
+0.20 / +0.98%
|
20.30
|
20.90
|
20.30
|
20.70
|
20.71
|
2.46
|
82,800
|
|
|
10/3/2012
|
+0.20 / +0.99%
|
20.20
|
20.60
|
20.20
|
20.50
|
20.43
|
2.44
|
15,400
|
|
|
10/2/2012
|
-0.10 / -0.49%
|
20.30
|
20.40
|
20.30
|
20.30
|
20.35
|
2.42
|
47,500
|
|
|
10/1/2012
|
-0.10 / -0.49%
|
20.50
|
20.60
|
20.30
|
20.40
|
20.44
|
2.43
|
50,300
|
|
|
9/28/2012
|
0.00 / 0.00%
|
20.40
|
20.50
|
20.40
|
20.50
|
20.46
|
2.44
|
19,700
|
|
|
9/27/2012
|
-0.40 / -1.91%
|
20.00
|
20.50
|
20.00
|
20.50
|
20.43
|
2.44
|
26,800
|
|
|
9/26/2012
|
+0.40 / +1.95%
|
20.40
|
20.90
|
20.40
|
20.90
|
20.76
|
2.49
|
38,300
|
|
|
9/25/2012
|
0.00 / 0.00%
|
20.40
|
20.50
|
20.40
|
20.50
|
20.42
|
2.44
|
22,400
|
|
|
9/24/2012
|
-0.20 / -0.97%
|
20.70
|
20.70
|
20.30
|
20.50
|
20.46
|
2.44
|
26,500
|
|
|
9/21/2012
|
+0.10 / +0.49%
|
20.80
|
20.90
|
20.50
|
20.70
|
20.70
|
2.46
|
53,400
|
|
|
9/20/2012
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.50
|
20.60
|
20.53
|
2.45
|
22,000
|
|
|
9/19/2012
|
0.00 / 0.00%
|
20.50
|
21.00
|
20.50
|
20.60
|
20.75
|
2.45
|
116,600
|
|
|
9/18/2012
|
-0.40 / -1.90%
|
21.00
|
21.00
|
20.50
|
20.60
|
20.80
|
2.45
|
132,830
|
|
|
9/17/2012
|
0.00 / 0.00%
|
21.00
|
21.20
|
20.70
|
21.00
|
21.00
|
2.50
|
83,200
|
|
|
9/14/2012
|
+0.60 / +2.94%
|
20.60
|
21.00
|
20.60
|
21.00
|
20.83
|
2.50
|
103,200
|
|
|
9/13/2012
|
+0.20 / +0.99%
|
20.50
|
20.50
|
20.20
|
20.40
|
20.28
|
2.43
|
16,933
|
|
|
9/12/2012
|
-0.30 / -1.46%
|
20.50
|
20.50
|
20.20
|
20.20
|
20.31
|
2.41
|
22,900
|
|
|
9/11/2012
|
+0.40 / +1.99%
|
20.00
|
20.50
|
19.90
|
20.50
|
20.07
|
2.44
|
80,200
|
|
|
9/10/2012
|
-0.60 / -2.90%
|
20.50
|
20.50
|
19.90
|
20.10
|
20.05
|
2.39
|
55,030
|
|
|
9/7/2012
|
-0.10 / -0.48%
|
20.70
|
20.80
|
20.60
|
20.70
|
20.67
|
2.46
|
64,200
|
|
|
9/6/2012
|
-0.10 / -0.48%
|
21.00
|
21.00
|
20.60
|
20.80
|
20.86
|
2.48
|
51,800
|
|
|
9/5/2012
|
-0.50 / -2.34%
|
21.30
|
21.30
|
20.80
|
20.90
|
20.83
|
2.49
|
54,800
|
|
|
9/4/2012
|
+0.10 / +0.47%
|
21.30
|
21.40
|
21.10
|
21.40
|
21.26
|
2.55
|
39,530
|
|
|
8/31/2012
|
0.00 / 0.00%
|
21.00
|
21.50
|
20.90
|
21.30
|
21.20
|
2.54
|
23,000
|
|
|
8/30/2012
|
-0.40 / -1.84%
|
21.60
|
21.60
|
21.20
|
21.30
|
21.37
|
2.54
|
22,200
|
|
|
8/29/2012
|
+0.20 / +0.93%
|
21.00
|
21.90
|
21.00
|
21.70
|
21.57
|
2.58
|
236,900
|
|
|
8/28/2012
|
+1.30 / +6.44%
|
20.30
|
21.80
|
19.80
|
21.50
|
21.52
|
2.56
|
197,200
|
|
|
8/27/2012
|
-0.50 / -2.42%
|
21.00
|
22.00
|
20.20
|
20.20
|
21.29
|
2.41
|
438,400
|
|
|
8/24/2012
|
+1.30 / +6.70%
|
19.40
|
20.70
|
18.40
|
20.70
|
19.86
|
2.46
|
209,300
|
|
|
8/23/2012
|
-1.40 / -6.73%
|
21.00
|
21.40
|
19.40
|
19.40
|
19.59
|
2.31
|
346,700
|
|
|