|
Closing price on 11/28/2013
|
|
| Open |
18.60 |
| High |
18.90 |
| Low |
18.60 |
| Volume |
30,200 |
| Split-adjusted Price |
3.12 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/21/2013
|
-0.20 / -1.04%
|
19.20
|
19.50
|
19.00
|
19.00
|
19.17
|
3.17
|
266,300
|
|
|
11/20/2013
|
-0.10 / -0.52%
|
19.20
|
19.30
|
19.10
|
19.20
|
19.16
|
3.20
|
263,048
|
|
|
11/19/2013
|
-0.10 / -0.52%
|
19.40
|
19.40
|
19.20
|
19.30
|
19.27
|
3.22
|
113,900
|
|
|
11/18/2013
|
+0.40 / +2.11%
|
19.00
|
19.90
|
19.00
|
19.40
|
19.61
|
3.23
|
211,533
|
|
|
11/15/2013
|
+0.30 / +1.60%
|
19.10
|
19.70
|
18.80
|
19.00
|
19.15
|
3.17
|
650,819
|
|
|
11/14/2013
|
+0.40 / +2.19%
|
18.10
|
18.70
|
18.10
|
18.70
|
18.62
|
3.12
|
342,000
|
|
|
11/13/2013
|
+0.10 / +0.55%
|
18.20
|
18.30
|
18.00
|
18.30
|
18.19
|
3.05
|
162,417
|
|
|
11/12/2013
|
-0.40 / -2.15%
|
18.40
|
18.60
|
18.10
|
18.20
|
18.31
|
3.03
|
130,033
|
|
|
11/11/2013
|
+0.10 / +0.54%
|
18.50
|
18.70
|
18.40
|
18.60
|
18.53
|
3.10
|
260,557
|
|
|
11/8/2013
|
+0.90 / +5.11%
|
17.70
|
18.60
|
17.70
|
18.50
|
18.20
|
3.08
|
428,510
|
|
|
11/7/2013
|
+0.20 / +1.15%
|
17.50
|
17.70
|
17.50
|
17.60
|
17.60
|
2.93
|
196,800
|
|
|
11/6/2013
|
0.00 / 0.00%
|
17.50
|
17.60
|
17.40
|
17.40
|
17.51
|
2.90
|
61,500
|
|
|
11/5/2013
|
+0.10 / +0.58%
|
17.40
|
17.60
|
17.40
|
17.40
|
17.50
|
2.90
|
244,005
|
|
|
11/4/2013
|
-0.20 / -1.14%
|
17.50
|
17.60
|
17.30
|
17.30
|
17.50
|
2.88
|
168,400
|
|
|
11/1/2013
|
-0.10 / -0.57%
|
17.60
|
17.60
|
17.40
|
17.50
|
17.50
|
2.92
|
81,400
|
|
|
10/31/2013
|
+0.30 / +1.73%
|
17.40
|
17.80
|
17.40
|
17.60
|
17.62
|
2.93
|
132,960
|
|
|
10/30/2013
|
+0.10 / +0.58%
|
17.30
|
17.40
|
17.20
|
17.30
|
17.23
|
2.88
|
189,117
|
|
|
10/29/2013
|
-0.10 / -0.58%
|
17.50
|
17.50
|
17.10
|
17.20
|
17.24
|
2.87
|
216,600
|
|
|
10/28/2013
|
-0.20 / -1.14%
|
17.50
|
17.60
|
17.30
|
17.30
|
17.50
|
2.88
|
211,400
|
|
|
10/25/2013
|
-0.30 / -1.69%
|
17.50
|
17.80
|
17.50
|
17.50
|
17.64
|
2.92
|
30,800
|
|
|
10/24/2013
|
+0.50 / +2.89%
|
17.40
|
18.50
|
17.40
|
17.80
|
18.01
|
2.97
|
337,060
|
|
|
10/23/2013
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.20
|
17.30
|
17.36
|
2.88
|
177,330
|
|
|
10/22/2013
|
-0.20 / -1.14%
|
17.50
|
17.50
|
17.30
|
17.30
|
17.41
|
2.88
|
79,600
|
|
|
10/21/2013
|
+0.40 / +2.34%
|
17.50
|
17.50
|
17.10
|
17.50
|
17.40
|
2.92
|
118,200
|
|
|
10/18/2013
|
-0.10 / -0.58%
|
17.20
|
17.20
|
17.10
|
17.10
|
17.18
|
2.85
|
108,300
|
|
|