|
Closing price on 4/10/2014
|
|
| Open |
24.10 |
| High |
24.20 |
| Low |
23.80 |
| Volume |
239,651 |
| Split-adjusted Price |
4.49 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/10/2014
|
-0.30 / -1.24%
|
24.10
|
24.20
|
23.80
|
23.80
|
23.99
|
4.49
|
239,651
|
|
|
4/8/2014
|
+0.60 / +2.55%
|
23.70
|
24.30
|
23.50
|
24.10
|
24.01
|
4.54
|
398,400
|
|
|
4/7/2014
|
+0.80 / +3.52%
|
23.00
|
23.80
|
23.00
|
23.50
|
23.39
|
4.43
|
592,400
|
|
|
4/4/2014
|
-0.60 / -2.58%
|
23.40
|
23.40
|
22.70
|
22.70
|
22.95
|
4.28
|
235,603
|
|
|
4/3/2014
|
+0.70 / +3.10%
|
22.80
|
23.60
|
22.70
|
23.30
|
23.04
|
4.39
|
314,468
|
|
|
4/2/2014
|
0.00 / 0.00%
|
23.00
|
23.10
|
22.30
|
22.60
|
22.61
|
4.26
|
351,853
|
|
|
4/1/2014
|
-0.90 / -3.83%
|
23.50
|
23.50
|
22.60
|
22.60
|
23.02
|
4.26
|
286,300
|
|
|
3/31/2014
|
+0.60 / +2.62%
|
23.00
|
23.80
|
23.00
|
23.50
|
23.46
|
4.43
|
183,480
|
|
|
3/28/2014
|
-0.20 / -0.87%
|
23.40
|
23.50
|
22.90
|
22.90
|
23.03
|
4.32
|
354,200
|
|
|
3/27/2014
|
-0.10 / -0.43%
|
23.90
|
23.90
|
23.10
|
23.10
|
23.22
|
4.36
|
253,600
|
|
|
3/26/2014
|
-1.30 / -5.31%
|
24.50
|
24.50
|
23.20
|
23.20
|
24.05
|
4.37
|
323,739
|
|
|
3/25/2014
|
0.00 / 0.00%
|
24.50
|
24.80
|
24.40
|
24.50
|
24.58
|
4.62
|
336,487
|
|
|
3/24/2014
|
+0.20 / +0.82%
|
24.50
|
24.70
|
24.30
|
24.50
|
24.49
|
4.62
|
285,758
|
|
|
3/21/2014
|
+0.10 / +0.41%
|
24.30
|
24.60
|
24.00
|
24.30
|
24.40
|
4.58
|
263,850
|
|
|
3/20/2014
|
-0.20 / -0.82%
|
24.50
|
24.70
|
24.20
|
24.20
|
24.40
|
4.56
|
539,100
|
|
|
3/19/2014
|
-0.10 / -0.41%
|
24.70
|
24.70
|
24.10
|
24.40
|
24.46
|
4.60
|
273,700
|
|
|
3/18/2014
|
-0.20 / -0.81%
|
24.80
|
25.00
|
24.50
|
24.50
|
24.70
|
4.62
|
304,266
|
|
|
3/17/2014
|
+0.50 / +2.07%
|
24.40
|
24.80
|
24.40
|
24.70
|
24.58
|
4.66
|
492,200
|
|
|
3/14/2014
|
+0.40 / +1.68%
|
23.80
|
24.70
|
23.80
|
24.20
|
24.30
|
4.56
|
500,833
|
|
|
3/13/2014
|
-0.10 / -0.42%
|
23.70
|
24.00
|
23.70
|
23.80
|
23.77
|
4.49
|
287,100
|
|
|
3/12/2014
|
-0.60 / -2.45%
|
24.50
|
24.60
|
23.80
|
23.90
|
24.06
|
4.51
|
263,000
|
|
|
3/11/2014
|
+0.20 / +0.82%
|
24.00
|
24.60
|
24.00
|
24.50
|
24.33
|
4.62
|
234,620
|
|
|
3/10/2014
|
+0.10 / +0.41%
|
24.10
|
24.50
|
23.80
|
24.30
|
24.11
|
4.58
|
103,100
|
|
|
3/7/2014
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.10
|
24.20
|
24.19
|
4.56
|
69,800
|
|
|
3/6/2014
|
+0.80 / +3.42%
|
23.50
|
24.80
|
23.30
|
24.20
|
23.94
|
4.56
|
152,000
|
|
|
3/5/2014
|
+0.40 / +1.74%
|
23.30
|
23.70
|
23.00
|
23.40
|
23.23
|
4.41
|
197,500
|
|
|
3/4/2014
|
-0.10 / -0.43%
|
22.90
|
23.50
|
22.70
|
23.00
|
23.02
|
4.34
|
396,140
|
|
|
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
|
|
|