|
Closing price on 12/2/2013
|
|
| Open |
18.60 |
| High |
19.20 |
| Low |
18.40 |
| Volume |
183,400 |
| Split-adjusted Price |
2.75 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2013
|
+0.40 / +2.15%
|
18.60
|
19.20
|
18.40
|
19.00
|
18.74
|
2.75
|
183,400
|
|
|
11/29/2013
|
-0.10 / -0.53%
|
18.70
|
18.70
|
18.50
|
18.60
|
18.56
|
2.69
|
94,400
|
|
|
11/28/2013
|
-0.10 / -0.53%
|
18.60
|
18.90
|
18.60
|
18.70
|
18.71
|
2.71
|
30,200
|
|
|
11/27/2013
|
-0.10 / -0.53%
|
18.90
|
18.90
|
18.70
|
18.80
|
18.83
|
2.72
|
77,800
|
|
|
11/26/2013
|
0.00 / 0.00%
|
18.50
|
18.90
|
18.50
|
18.90
|
18.80
|
2.74
|
99,800
|
|
|
11/25/2013
|
0.00 / 0.00%
|
18.90
|
19.10
|
18.60
|
18.90
|
18.77
|
2.74
|
116,100
|
|
|
11/22/2013
|
-0.10 / -0.53%
|
19.00
|
19.30
|
18.70
|
18.90
|
18.98
|
2.74
|
169,500
|
|
|
11/21/2013
|
-0.20 / -1.04%
|
19.20
|
19.50
|
19.00
|
19.00
|
19.17
|
2.75
|
266,300
|
|
|
11/20/2013
|
-0.10 / -0.52%
|
19.20
|
19.30
|
19.10
|
19.20
|
19.16
|
2.78
|
263,048
|
|
|
11/19/2013
|
-0.10 / -0.52%
|
19.40
|
19.40
|
19.20
|
19.30
|
19.27
|
2.80
|
113,900
|
|
|
11/18/2013
|
+0.40 / +2.11%
|
19.00
|
19.90
|
19.00
|
19.40
|
19.61
|
2.81
|
211,533
|
|
|
11/15/2013
|
+0.30 / +1.60%
|
19.10
|
19.70
|
18.80
|
19.00
|
19.15
|
2.75
|
650,819
|
|
|
11/14/2013
|
+0.40 / +2.19%
|
18.10
|
18.70
|
18.10
|
18.70
|
18.62
|
2.71
|
342,000
|
|
|
11/13/2013
|
+0.10 / +0.55%
|
18.20
|
18.30
|
18.00
|
18.30
|
18.19
|
2.65
|
162,417
|
|
|
11/12/2013
|
-0.40 / -2.15%
|
18.40
|
18.60
|
18.10
|
18.20
|
18.31
|
2.64
|
130,033
|
|
|
11/11/2013
|
+0.10 / +0.54%
|
18.50
|
18.70
|
18.40
|
18.60
|
18.53
|
2.69
|
260,557
|
|
|
11/8/2013
|
+0.90 / +5.11%
|
17.70
|
18.60
|
17.70
|
18.50
|
18.20
|
2.68
|
428,510
|
|
|
11/7/2013
|
+0.20 / +1.15%
|
17.50
|
17.70
|
17.50
|
17.60
|
17.60
|
2.55
|
196,800
|
|
|
11/6/2013
|
0.00 / 0.00%
|
17.50
|
17.60
|
17.40
|
17.40
|
17.51
|
2.52
|
61,500
|
|
|
11/5/2013
|
+0.10 / +0.58%
|
17.40
|
17.60
|
17.40
|
17.40
|
17.50
|
2.52
|
244,005
|
|
|
11/4/2013
|
-0.20 / -1.14%
|
17.50
|
17.60
|
17.30
|
17.30
|
17.50
|
2.51
|
168,400
|
|
|
11/1/2013
|
-0.10 / -0.57%
|
17.60
|
17.60
|
17.40
|
17.50
|
17.50
|
2.53
|
81,400
|
|
|
10/31/2013
|
+0.30 / +1.73%
|
17.40
|
17.80
|
17.40
|
17.60
|
17.62
|
2.55
|
132,960
|
|
|
10/30/2013
|
+0.10 / +0.58%
|
17.30
|
17.40
|
17.20
|
17.30
|
17.23
|
2.51
|
189,117
|
|
|
10/29/2013
|
-0.10 / -0.58%
|
17.50
|
17.50
|
17.10
|
17.20
|
17.24
|
2.49
|
216,600
|
|
|
10/28/2013
|
-0.20 / -1.14%
|
17.50
|
17.60
|
17.30
|
17.30
|
17.50
|
2.51
|
211,400
|
|
|
10/25/2013
|
-0.30 / -1.69%
|
17.50
|
17.80
|
17.50
|
17.50
|
17.64
|
2.53
|
30,800
|
|
|
10/24/2013
|
+0.50 / +2.89%
|
17.40
|
18.50
|
17.40
|
17.80
|
18.01
|
2.58
|
337,060
|
|
|
10/23/2013
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.20
|
17.30
|
17.36
|
2.51
|
177,330
|
|
|
10/22/2013
|
-0.20 / -1.14%
|
17.50
|
17.50
|
17.30
|
17.30
|
17.41
|
2.51
|
79,600
|
|
|