|
Closing price on 2/28/2013
|
|
| Open |
22.10 |
| High |
22.50 |
| Low |
21.70 |
| Volume |
609,666 |
| Split-adjusted Price |
3.75 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2013
|
+0.90 / +4.17%
|
22.10
|
22.50
|
21.70
|
22.50
|
22.33
|
3.75
|
609,666
|
|
|
2/27/2013
|
+0.10 / +0.47%
|
21.60
|
21.60
|
21.30
|
21.60
|
21.43
|
3.60
|
49,500
|
|
|
2/26/2013
|
0.00 / 0.00%
|
21.50
|
22.00
|
21.30
|
21.50
|
21.70
|
3.58
|
130,518
|
|
|
2/25/2013
|
+0.30 / +1.42%
|
21.10
|
22.00
|
21.10
|
21.50
|
21.39
|
3.58
|
64,200
|
|
|
2/22/2013
|
+0.40 / +1.92%
|
21.30
|
21.70
|
20.90
|
21.20
|
21.14
|
3.53
|
26,800
|
|
|
2/21/2013
|
-1.40 / -6.31%
|
22.30
|
22.30
|
20.40
|
20.80
|
21.48
|
3.46
|
113,300
|
|
|
2/20/2013
|
-0.30 / -1.33%
|
22.20
|
22.40
|
22.20
|
22.20
|
22.36
|
3.70
|
50,900
|
|
|
2/19/2013
|
-0.10 / -0.44%
|
22.20
|
22.70
|
22.00
|
22.50
|
22.43
|
3.75
|
101,300
|
|
|
2/18/2013
|
-0.20 / -0.88%
|
22.90
|
22.90
|
22.50
|
22.60
|
22.70
|
3.76
|
60,700
|
|
|
2/8/2013
|
+0.10 / +0.44%
|
22.60
|
22.90
|
22.50
|
22.80
|
22.80
|
3.80
|
22,000
|
|
|
2/7/2013
|
+0.20 / +0.89%
|
22.40
|
22.90
|
22.00
|
22.70
|
22.36
|
3.78
|
327,700
|
|
|
2/6/2013
|
-0.10 / -0.44%
|
24.70
|
24.70
|
22.20
|
22.50
|
22.51
|
3.75
|
48,951
|
|
|
2/5/2013
|
+0.50 / +2.26%
|
22.70
|
22.70
|
22.10
|
22.60
|
22.51
|
3.76
|
10,900
|
|
|
2/4/2013
|
-1.10 / -4.74%
|
23.00
|
23.00
|
22.10
|
22.10
|
22.71
|
3.68
|
24,466
|
|
|
2/1/2013
|
+0.40 / +1.75%
|
23.30
|
23.30
|
22.50
|
23.20
|
22.84
|
3.86
|
268,200
|
|
|
1/31/2013
|
+0.10 / +0.44%
|
22.70
|
22.80
|
22.40
|
22.80
|
22.69
|
3.80
|
218,700
|
|
|
1/30/2013
|
+0.90 / +4.13%
|
22.10
|
22.70
|
22.00
|
22.70
|
22.35
|
3.78
|
311,800
|
|
|
1/29/2013
|
-0.30 / -1.36%
|
22.00
|
22.10
|
21.70
|
21.80
|
21.98
|
3.63
|
193,300
|
|
|
1/28/2013
|
+0.90 / +4.25%
|
21.00
|
22.10
|
21.00
|
22.10
|
21.73
|
3.68
|
414,900
|
|
|
1/25/2013
|
+0.30 / +1.44%
|
21.00
|
21.60
|
20.90
|
21.20
|
21.19
|
3.53
|
254,200
|
|
|
1/24/2013
|
+0.50 / +2.45%
|
20.90
|
21.00
|
20.40
|
20.90
|
20.82
|
3.48
|
142,500
|
|
|
1/23/2013
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.20
|
20.40
|
20.35
|
3.40
|
112,500
|
|
|
1/22/2013
|
-0.10 / -0.49%
|
20.50
|
20.50
|
20.30
|
20.40
|
20.37
|
3.40
|
119,500
|
|
|
1/21/2013
|
-0.50 / -2.38%
|
20.80
|
20.80
|
20.50
|
20.50
|
20.60
|
3.41
|
60,600
|
|
|
1/18/2013
|
+0.20 / +0.96%
|
20.80
|
21.30
|
20.50
|
21.00
|
20.77
|
3.50
|
219,300
|
|
|
1/17/2013
|
-0.80 / -3.70%
|
21.20
|
22.40
|
20.80
|
20.80
|
21.55
|
3.46
|
177,400
|
|
|
1/16/2013
|
+0.60 / +2.86%
|
21.40
|
22.00
|
21.10
|
21.60
|
21.53
|
3.60
|
380,633
|
|
|
1/15/2013
|
+0.50 / +2.44%
|
20.60
|
21.20
|
20.60
|
21.00
|
20.80
|
3.50
|
219,400
|
|
|
1/14/2013
|
-0.30 / -1.44%
|
20.60
|
20.80
|
20.40
|
20.50
|
20.59
|
3.41
|
64,800
|
|
|
1/11/2013
|
-0.10 / -0.48%
|
20.80
|
21.50
|
20.70
|
20.80
|
21.00
|
3.46
|
441,766
|
|
|