|
Closing price on 6/21/2016
|
|
| Open |
36.80 |
| High |
37.00 |
| Low |
36.50 |
| Volume |
7,289,535 |
| Split-adjusted Price |
8.58 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/21/2016
|
-0.10 / -0.27%
|
36.80
|
37.00
|
36.50
|
36.70
|
36.81
|
8.58
|
7,289,535
|
|
|
6/20/2016
|
+0.30 / +0.82%
|
36.60
|
36.90
|
36.50
|
36.80
|
36.78
|
8.60
|
119,028
|
|
|
6/17/2016
|
+0.60 / +1.65%
|
36.40
|
37.60
|
36.40
|
37.00
|
37.01
|
8.53
|
469,867
|
|
|
6/16/2016
|
+1.70 / +4.90%
|
34.70
|
36.50
|
34.70
|
36.40
|
36.04
|
8.39
|
870,355
|
|
|
6/15/2016
|
+0.40 / +1.17%
|
34.10
|
35.10
|
34.00
|
34.70
|
34.48
|
8.00
|
264,280
|
|
|
6/14/2016
|
0.00 / 0.00%
|
34.00
|
34.40
|
34.00
|
34.30
|
34.21
|
7.91
|
98,740
|
|
|
6/13/2016
|
0.00 / 0.00%
|
34.20
|
34.30
|
33.60
|
34.30
|
34.01
|
7.91
|
630,161
|
|
|
6/10/2016
|
-0.40 / -1.15%
|
34.70
|
34.90
|
34.30
|
34.30
|
34.59
|
7.91
|
237,003
|
|
|
6/9/2016
|
-0.40 / -1.14%
|
35.00
|
35.00
|
34.40
|
34.70
|
34.71
|
8.00
|
562,444
|
|
|
6/8/2016
|
+0.40 / +1.15%
|
35.20
|
35.30
|
34.70
|
35.10
|
35.06
|
8.09
|
286,744
|
|
|
6/7/2016
|
+0.10 / +0.29%
|
34.60
|
35.00
|
34.60
|
34.70
|
34.69
|
8.00
|
179,076
|
|
|
6/6/2016
|
-0.70 / -1.98%
|
35.30
|
35.40
|
34.60
|
34.60
|
34.91
|
7.98
|
265,466
|
|
|
6/3/2016
|
+0.30 / +0.86%
|
35.20
|
35.40
|
35.10
|
35.30
|
35.30
|
8.14
|
241,323
|
|
|
6/2/2016
|
+0.10 / +0.29%
|
35.00
|
35.20
|
34.80
|
35.00
|
34.99
|
8.07
|
198,165
|
|
|
6/1/2016
|
+0.30 / +0.87%
|
34.60
|
35.60
|
34.60
|
34.90
|
35.10
|
8.05
|
480,150
|
|
|
5/31/2016
|
-0.10 / -0.29%
|
34.70
|
34.80
|
34.40
|
34.60
|
34.62
|
7.98
|
881,268
|
|
|
5/30/2016
|
-0.10 / -0.29%
|
34.50
|
34.80
|
34.50
|
34.70
|
34.62
|
8.00
|
102,340
|
|
|
5/27/2016
|
+0.50 / +1.46%
|
34.10
|
34.90
|
33.70
|
34.80
|
34.38
|
8.02
|
245,798
|
|
|
5/26/2016
|
-0.50 / -1.44%
|
34.50
|
34.80
|
34.20
|
34.30
|
34.50
|
7.91
|
394,020
|
|
|
5/25/2016
|
0.00 / 0.00%
|
35.00
|
35.30
|
34.80
|
34.80
|
34.97
|
8.02
|
382,116
|
|
|
5/24/2016
|
+0.80 / +2.35%
|
35.00
|
35.50
|
34.10
|
34.80
|
34.69
|
8.02
|
347,823
|
|
|
5/23/2016
|
+0.40 / +1.19%
|
33.70
|
34.40
|
33.60
|
34.00
|
34.01
|
7.84
|
3,359,989
|
|
|
5/20/2016
|
-0.30 / -0.88%
|
34.00
|
34.20
|
33.60
|
33.60
|
33.81
|
7.75
|
150,560
|
|
|
5/19/2016
|
+0.20 / +0.59%
|
33.90
|
34.10
|
33.40
|
33.90
|
33.70
|
7.82
|
282,370
|
|
|
5/18/2016
|
+0.20 / +0.60%
|
33.80
|
34.80
|
33.60
|
33.70
|
34.05
|
7.77
|
474,676
|
|
|
5/17/2016
|
-0.20 / -0.59%
|
33.30
|
33.70
|
33.30
|
33.50
|
33.70
|
7.72
|
222,132
|
|
|
5/16/2016
|
-0.10 / -0.30%
|
33.80
|
34.00
|
31.50
|
33.70
|
33.33
|
7.77
|
103,048
|
|
|
5/13/2016
|
+1.20 / +3.68%
|
32.70
|
34.50
|
32.50
|
33.80
|
33.23
|
7.79
|
323,040
|
|
|
5/12/2016
|
+0.10 / +0.31%
|
32.70
|
32.90
|
32.30
|
32.60
|
32.50
|
7.52
|
162,488
|
|
|
5/11/2016
|
+0.30 / +0.93%
|
32.20
|
32.90
|
32.20
|
32.50
|
32.52
|
7.49
|
163,801
|
|
|