|
Closing price on 2/17/2014
|
|
| Open |
24.00 |
| High |
24.50 |
| Low |
24.00 |
| Volume |
289,500 |
| Split-adjusted Price |
4.53 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2014
|
-0.50 / -2.04%
|
24.00
|
24.50
|
24.00
|
24.00
|
24.21
|
4.53
|
289,500
|
|
|
2/14/2014
|
0.00 / 0.00%
|
24.50
|
24.70
|
24.40
|
24.50
|
24.52
|
4.62
|
455,778
|
|
|
2/13/2014
|
-0.40 / -1.61%
|
24.90
|
25.00
|
24.40
|
24.50
|
24.58
|
4.62
|
392,733
|
|
|
2/12/2014
|
+0.40 / +1.63%
|
24.50
|
24.90
|
24.40
|
24.90
|
24.55
|
4.70
|
302,100
|
|
|
2/11/2014
|
-0.60 / -2.39%
|
25.10
|
25.50
|
24.30
|
24.50
|
24.99
|
4.62
|
491,944
|
|
|
2/10/2014
|
+1.20 / +5.02%
|
24.00
|
25.50
|
24.00
|
25.10
|
24.70
|
4.73
|
411,221
|
|
|
2/7/2014
|
-0.10 / -0.42%
|
24.00
|
24.00
|
23.60
|
23.90
|
23.82
|
4.51
|
539,310
|
|
|
2/6/2014
|
+0.30 / +1.27%
|
23.80
|
24.20
|
23.70
|
24.00
|
23.94
|
4.53
|
191,300
|
|
|
1/27/2014
|
-0.20 / -0.84%
|
23.60
|
24.00
|
23.60
|
23.70
|
23.84
|
4.47
|
142,950
|
|
|
1/24/2014
|
-0.10 / -0.42%
|
24.00
|
24.30
|
23.70
|
23.90
|
24.00
|
4.51
|
240,246
|
|
|
1/23/2014
|
+0.80 / +3.45%
|
23.00
|
24.10
|
23.00
|
24.00
|
23.62
|
4.53
|
331,000
|
|
|
1/22/2014
|
-0.30 / -1.28%
|
23.40
|
23.50
|
22.90
|
23.20
|
23.21
|
4.37
|
368,700
|
|
|
1/21/2014
|
+1.20 / +5.38%
|
21.90
|
23.50
|
21.90
|
23.50
|
22.79
|
4.43
|
253,000
|
|
|
1/20/2014
|
-0.20 / -0.89%
|
22.50
|
22.50
|
21.70
|
22.30
|
22.20
|
4.20
|
318,700
|
|
|
1/17/2014
|
-0.30 / -1.32%
|
23.00
|
23.50
|
22.30
|
22.50
|
22.82
|
4.24
|
245,501
|
|
|
1/16/2014
|
+1.10 / +5.07%
|
21.90
|
22.90
|
21.50
|
22.80
|
22.08
|
4.30
|
440,300
|
|
|
1/15/2014
|
+0.60 / +2.84%
|
21.50
|
22.00
|
21.40
|
21.70
|
21.67
|
4.09
|
429,573
|
|
|
1/14/2014
|
+0.90 / +4.46%
|
20.20
|
21.50
|
20.20
|
21.10
|
20.87
|
3.98
|
645,133
|
|
|
1/13/2014
|
+0.20 / +1.00%
|
19.90
|
20.20
|
19.70
|
20.20
|
19.96
|
3.81
|
283,400
|
|
|
1/10/2014
|
-0.30 / -1.48%
|
19.90
|
20.20
|
19.90
|
20.00
|
20.07
|
3.77
|
57,100
|
|
|
1/9/2014
|
+0.20 / +1.00%
|
18.10
|
20.30
|
18.10
|
20.30
|
20.05
|
3.83
|
23,700
|
|
|
1/8/2014
|
-0.20 / -0.99%
|
20.30
|
20.30
|
19.90
|
20.10
|
19.97
|
3.79
|
115,100
|
|
|
1/7/2014
|
-0.10 / -0.49%
|
20.40
|
20.50
|
20.30
|
20.30
|
20.48
|
3.83
|
5,660
|
|
|
1/6/2014
|
+0.60 / +3.03%
|
20.00
|
20.60
|
19.70
|
20.40
|
20.26
|
3.85
|
267,800
|
|
|
1/3/2014
|
+0.50 / +2.59%
|
19.30
|
19.80
|
19.30
|
19.80
|
19.52
|
3.73
|
106,700
|
|
|
1/2/2014
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.30
|
19.30
|
19.40
|
3.64
|
216,940
|
|
|
12/31/2013
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.10
|
19.30
|
19.28
|
3.64
|
178,800
|
|
|
12/30/2013
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.00
|
19.30
|
19.18
|
3.64
|
25,166
|
|
|
12/27/2013
|
-1.10 / -5.39%
|
19.80
|
19.80
|
19.30
|
19.30
|
19.45
|
3.64
|
143,600
|
|
|
12/26/2013
|
0.00 / 0.00%
|
20.40
|
20.60
|
20.30
|
20.40
|
20.43
|
3.40
|
112,410
|
|
|