|
Closing price on 4/4/2016
|
|
| Open |
28.30 |
| High |
28.90 |
| Low |
28.30 |
| Volume |
49,620 |
| Split-adjusted Price |
6.64 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2016
|
+0.30 / +1.05%
|
28.30
|
28.90
|
28.30
|
28.80
|
28.69
|
6.64
|
49,620
|
|
|
4/1/2016
|
-0.50 / -1.72%
|
29.00
|
29.30
|
28.50
|
28.50
|
29.02
|
6.57
|
244,700
|
|
|
3/31/2016
|
-0.70 / -2.36%
|
30.10
|
30.10
|
29.00
|
29.00
|
29.54
|
6.69
|
145,700
|
|
|
3/30/2016
|
+0.10 / +0.34%
|
29.60
|
30.00
|
29.60
|
29.70
|
29.71
|
6.85
|
174,063
|
|
|
3/29/2016
|
+0.10 / +0.34%
|
30.00
|
30.50
|
29.50
|
29.60
|
30.11
|
6.83
|
204,400
|
|
|
3/28/2016
|
+0.40 / +1.37%
|
30.00
|
30.00
|
29.20
|
29.50
|
29.46
|
6.80
|
296,600
|
|
|
3/25/2016
|
+0.10 / +0.34%
|
29.00
|
29.50
|
28.80
|
29.10
|
29.07
|
6.71
|
98,700
|
|
|
3/24/2016
|
-0.30 / -1.02%
|
29.30
|
29.30
|
28.80
|
29.00
|
29.06
|
6.69
|
44,400
|
|
|
3/23/2016
|
-0.10 / -0.34%
|
29.40
|
29.60
|
29.00
|
29.30
|
29.41
|
6.76
|
55,869
|
|
|
3/22/2016
|
+0.60 / +2.08%
|
28.90
|
29.70
|
28.70
|
29.40
|
29.48
|
6.78
|
419,800
|
|
|
3/21/2016
|
-0.70 / -2.37%
|
29.50
|
29.50
|
28.50
|
28.80
|
29.03
|
6.64
|
379,400
|
|
|
3/18/2016
|
0.00 / 0.00%
|
29.10
|
29.80
|
29.10
|
29.50
|
29.32
|
6.80
|
61,299
|
|
|
3/17/2016
|
+1.10 / +3.87%
|
28.40
|
29.80
|
28.40
|
29.50
|
29.28
|
6.80
|
384,150
|
|
|
3/16/2016
|
+0.40 / +1.43%
|
28.50
|
28.60
|
28.10
|
28.40
|
28.22
|
6.55
|
129,262
|
|
|
3/15/2016
|
+0.60 / +2.19%
|
27.30
|
28.60
|
27.30
|
28.00
|
28.10
|
6.46
|
270,300
|
|
|
3/14/2016
|
-0.40 / -1.44%
|
27.50
|
27.90
|
27.30
|
27.40
|
27.57
|
6.32
|
118,200
|
|
|
3/11/2016
|
+1.10 / +4.12%
|
27.00
|
28.50
|
27.00
|
27.80
|
27.74
|
6.41
|
230,129
|
|
|
3/10/2016
|
+1.70 / +6.80%
|
25.10
|
26.80
|
25.10
|
26.70
|
25.93
|
6.16
|
199,500
|
|
|
3/9/2016
|
0.00 / 0.00%
|
24.80
|
25.00
|
24.80
|
25.00
|
25.00
|
5.76
|
53,900
|
|
|
3/8/2016
|
-0.10 / -0.40%
|
25.10
|
25.30
|
24.90
|
25.00
|
24.99
|
5.76
|
118,066
|
|
|
3/7/2016
|
-0.20 / -0.79%
|
25.30
|
25.30
|
25.00
|
25.10
|
25.04
|
5.79
|
124,900
|
|
|
3/4/2016
|
-4.70 / -15.67%
|
25.90
|
25.90
|
25.30
|
25.30
|
25.57
|
5.83
|
87,500
|
|
|
3/3/2016
|
0.00 / 0.00%
|
30.00
|
30.60
|
30.00
|
30.00
|
30.24
|
5.76
|
307,203
|
|
|
3/2/2016
|
0.00 / 0.00%
|
30.00
|
30.20
|
29.90
|
30.00
|
30.02
|
5.76
|
248,223
|
|
|
3/1/2016
|
0.00 / 0.00%
|
30.00
|
30.20
|
29.80
|
30.00
|
30.03
|
5.76
|
571,433
|
|
|
2/29/2016
|
-0.30 / -0.99%
|
30.30
|
30.60
|
30.00
|
30.00
|
30.25
|
5.76
|
449,217
|
|
|
2/26/2016
|
+0.30 / +1.00%
|
30.60
|
31.00
|
30.10
|
30.30
|
30.66
|
5.82
|
200,933
|
|
|
2/25/2016
|
+0.30 / +1.01%
|
29.70
|
30.20
|
29.70
|
30.00
|
29.70
|
5.76
|
862,019
|
|
|
2/24/2016
|
+0.10 / +0.34%
|
29.60
|
30.40
|
29.30
|
29.70
|
29.56
|
5.71
|
325,240
|
|
|
2/23/2016
|
+0.10 / +0.34%
|
29.10
|
29.70
|
29.10
|
29.60
|
29.46
|
5.69
|
126,500
|
|
|