|
Closing price on 3/3/2014
|
|
| Open |
24.60 |
| High |
24.60 |
| Low |
23.10 |
| Volume |
307,200 |
| Split-adjusted Price |
4.36 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2014
|
-1.70 / -6.85%
|
24.60
|
24.60
|
23.10
|
23.10
|
23.87
|
4.36
|
307,200
|
|
|
2/28/2014
|
-0.30 / -1.20%
|
25.10
|
25.10
|
24.60
|
24.80
|
24.81
|
4.68
|
74,500
|
|
|
2/27/2014
|
-0.30 / -1.18%
|
25.40
|
25.60
|
25.10
|
25.10
|
25.28
|
4.73
|
228,290
|
|
|
2/26/2014
|
0.00 / 0.00%
|
25.40
|
25.90
|
25.10
|
25.40
|
25.41
|
4.79
|
686,520
|
|
|
2/25/2014
|
+0.10 / +0.40%
|
25.30
|
25.40
|
25.10
|
25.40
|
25.21
|
4.79
|
432,800
|
|
|
2/24/2014
|
+0.30 / +1.20%
|
25.40
|
25.70
|
25.00
|
25.30
|
25.32
|
4.77
|
626,000
|
|
|
2/21/2014
|
0.00 / 0.00%
|
24.90
|
25.60
|
24.70
|
25.00
|
25.10
|
4.71
|
262,166
|
|
|
2/20/2014
|
-1.60 / -6.02%
|
24.50
|
26.70
|
24.40
|
25.00
|
25.61
|
4.71
|
557,432
|
|
|
2/19/2014
|
+2.40 / +9.92%
|
24.50
|
26.60
|
24.10
|
26.60
|
25.38
|
5.02
|
765,900
|
|
|
2/18/2014
|
+0.20 / +0.83%
|
24.00
|
24.60
|
23.90
|
24.20
|
24.36
|
4.56
|
236,390
|
|
|
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
|
|
|