|
Closing price on 11/17/2015
|
|
| Open |
26.80 |
| High |
26.80 |
| Low |
26.30 |
| Volume |
65,833 |
| Split-adjusted Price |
4.39 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2015
|
-0.20 / -0.75%
|
26.80
|
26.80
|
26.30
|
26.30
|
26.46
|
4.39
|
65,833
|
|
|
11/16/2015
|
+0.10 / +0.38%
|
26.40
|
26.70
|
26.10
|
26.50
|
26.52
|
4.43
|
31,910
|
|
|
11/13/2015
|
0.00 / 0.00%
|
26.90
|
26.90
|
26.40
|
26.40
|
26.44
|
4.41
|
68,090
|
|
|
11/12/2015
|
-0.30 / -1.12%
|
26.50
|
26.60
|
26.40
|
26.40
|
26.50
|
4.41
|
33,600
|
|
|
11/11/2015
|
-0.10 / -0.37%
|
26.80
|
26.90
|
26.50
|
26.70
|
26.73
|
4.38
|
53,400
|
|
|
11/10/2015
|
-0.30 / -1.11%
|
27.10
|
27.10
|
26.80
|
26.80
|
26.99
|
4.39
|
80,502
|
|
|
11/9/2015
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.00
|
27.10
|
27.12
|
4.44
|
77,520
|
|
|
11/6/2015
|
-0.20 / -0.73%
|
27.30
|
27.30
|
26.80
|
27.10
|
27.04
|
4.44
|
104,700
|
|
|
11/5/2015
|
+0.30 / +1.11%
|
27.00
|
27.50
|
27.00
|
27.30
|
27.24
|
4.48
|
127,900
|
|
|
11/4/2015
|
-0.50 / -1.82%
|
27.60
|
27.80
|
26.80
|
27.00
|
27.32
|
4.43
|
70,600
|
|
|
11/3/2015
|
+0.30 / +1.10%
|
27.00
|
27.70
|
27.00
|
27.50
|
27.43
|
4.51
|
48,320
|
|
|
11/2/2015
|
-0.90 / -3.20%
|
28.10
|
28.20
|
27.20
|
27.20
|
27.83
|
4.46
|
142,400
|
|
|
10/30/2015
|
-0.30 / -1.06%
|
28.50
|
28.50
|
28.10
|
28.10
|
28.25
|
4.61
|
115,070
|
|
|
10/29/2015
|
+0.30 / +1.07%
|
28.10
|
28.80
|
28.10
|
28.40
|
28.44
|
4.66
|
398,550
|
|
|
10/28/2015
|
+0.50 / +1.81%
|
27.80
|
28.60
|
27.80
|
28.10
|
28.21
|
4.61
|
238,167
|
|
|
10/27/2015
|
+0.60 / +2.22%
|
27.00
|
28.10
|
27.00
|
27.60
|
27.63
|
4.53
|
175,830
|
|
|
10/26/2015
|
+0.10 / +0.37%
|
27.00
|
28.50
|
26.50
|
27.00
|
27.38
|
4.43
|
272,722
|
|
|
10/23/2015
|
-0.10 / -0.37%
|
27.00
|
27.00
|
26.70
|
26.90
|
26.94
|
4.41
|
86,744
|
|
|
10/22/2015
|
+0.80 / +3.05%
|
26.00
|
27.20
|
25.80
|
27.00
|
26.54
|
4.43
|
170,418
|
|
|
10/21/2015
|
+0.80 / +3.15%
|
26.00
|
26.60
|
25.80
|
26.20
|
26.12
|
4.30
|
283,733
|
|
|
10/20/2015
|
+0.10 / +0.40%
|
25.20
|
25.70
|
25.20
|
25.40
|
25.48
|
4.16
|
84,440
|
|
|
10/19/2015
|
+0.10 / +0.40%
|
24.70
|
25.60
|
24.70
|
25.30
|
25.13
|
4.15
|
51,324
|
|
|
10/16/2015
|
+0.10 / +0.40%
|
25.50
|
25.50
|
25.20
|
25.20
|
25.23
|
4.13
|
29,100
|
|
|
10/15/2015
|
-0.10 / -0.40%
|
25.20
|
25.30
|
25.10
|
25.10
|
25.24
|
4.12
|
27,000
|
|
|
10/14/2015
|
+0.20 / +0.80%
|
25.00
|
25.30
|
25.00
|
25.20
|
25.22
|
4.13
|
5,400
|
|
|
10/13/2015
|
-0.30 / -1.19%
|
25.20
|
25.20
|
25.00
|
25.00
|
25.10
|
4.10
|
16,000
|
|
|
10/12/2015
|
-0.20 / -0.78%
|
25.20
|
25.60
|
25.20
|
25.30
|
25.26
|
4.15
|
30,705
|
|
|
10/9/2015
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
4.18
|
5,061
|
|
|
10/8/2015
|
+0.40 / +1.59%
|
25.00
|
25.50
|
25.00
|
25.50
|
25.10
|
4.18
|
10,200
|
|
|
10/7/2015
|
-0.70 / -2.71%
|
25.80
|
25.80
|
25.00
|
25.10
|
25.05
|
4.12
|
34,744
|
|
|