|
Closing price on 6/5/2014
|
|
| Open |
19.40 |
| High |
19.80 |
| Low |
19.20 |
| Volume |
69,236 |
| Split-adjusted Price |
3.73 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2014
|
+0.20 / +1.02%
|
19.40
|
19.80
|
19.20
|
19.80
|
19.40
|
3.73
|
69,236
|
|
|
6/4/2014
|
-0.10 / -0.51%
|
19.80
|
19.90
|
19.30
|
19.60
|
19.53
|
3.70
|
127,800
|
|
|
6/3/2014
|
-0.10 / -0.51%
|
19.80
|
19.90
|
19.50
|
19.70
|
19.70
|
3.71
|
24,300
|
|
|
6/2/2014
|
-0.40 / -1.98%
|
20.00
|
20.20
|
19.60
|
19.80
|
19.84
|
3.73
|
178,700
|
|
|
5/30/2014
|
-0.10 / -0.49%
|
20.00
|
20.50
|
20.00
|
20.20
|
20.25
|
3.81
|
116,503
|
|
|
5/29/2014
|
-0.40 / -1.93%
|
20.60
|
20.80
|
20.00
|
20.30
|
20.49
|
3.83
|
121,597
|
|
|
5/28/2014
|
+0.90 / +4.55%
|
20.00
|
20.70
|
19.90
|
20.70
|
20.15
|
3.90
|
271,250
|
|
|
5/27/2014
|
+0.40 / +2.06%
|
19.40
|
19.90
|
19.30
|
19.80
|
19.56
|
3.73
|
241,940
|
|
|
5/26/2014
|
+0.10 / +0.52%
|
19.40
|
19.50
|
19.10
|
19.40
|
19.32
|
3.66
|
61,000
|
|
|
5/23/2014
|
-0.20 / -1.03%
|
19.40
|
19.50
|
19.30
|
19.30
|
19.40
|
3.64
|
58,300
|
|
|
5/22/2014
|
-0.30 / -1.52%
|
19.40
|
19.80
|
19.30
|
19.50
|
19.57
|
3.68
|
195,500
|
|
|
5/21/2014
|
+0.70 / +3.66%
|
19.00
|
19.90
|
19.00
|
19.80
|
19.48
|
3.73
|
280,033
|
|
|
5/20/2014
|
0.00 / 0.00%
|
18.80
|
19.10
|
18.70
|
19.10
|
18.99
|
3.60
|
52,300
|
|
|
5/19/2014
|
0.00 / 0.00%
|
18.90
|
19.20
|
18.50
|
19.10
|
18.87
|
3.60
|
113,600
|
|
|
5/16/2014
|
+0.30 / +1.60%
|
19.20
|
19.20
|
18.30
|
19.10
|
18.88
|
3.60
|
82,300
|
|
|
5/15/2014
|
-0.60 / -3.09%
|
19.60
|
19.60
|
18.00
|
18.80
|
18.69
|
3.54
|
248,933
|
|
|
5/14/2014
|
+1.40 / +7.78%
|
18.00
|
19.70
|
18.00
|
19.40
|
18.71
|
3.66
|
204,900
|
|
|
5/13/2014
|
+0.10 / +0.56%
|
17.30
|
18.50
|
17.30
|
18.00
|
17.98
|
3.39
|
166,608
|
|
|
5/12/2014
|
-1.90 / -9.60%
|
19.00
|
19.30
|
17.90
|
17.90
|
18.03
|
3.38
|
270,800
|
|
|
5/9/2014
|
+0.90 / +4.76%
|
18.90
|
19.90
|
18.60
|
19.80
|
19.09
|
3.73
|
154,500
|
|
|
5/8/2014
|
-2.10 / -10.00%
|
20.90
|
20.90
|
18.90
|
18.90
|
19.42
|
3.56
|
500,731
|
|
|
5/7/2014
|
+0.10 / +0.48%
|
21.30
|
21.30
|
20.80
|
21.00
|
20.90
|
3.96
|
61,103
|
|
|
5/6/2014
|
-0.80 / -3.69%
|
21.50
|
21.50
|
20.30
|
20.90
|
20.63
|
3.94
|
242,700
|
|
|
5/5/2014
|
-0.50 / -2.25%
|
22.10
|
22.20
|
21.00
|
21.70
|
21.67
|
4.09
|
119,600
|
|
|
4/29/2014
|
+0.30 / +1.37%
|
21.80
|
22.20
|
21.80
|
22.20
|
21.96
|
4.19
|
32,600
|
|
|
4/28/2014
|
-0.40 / -1.79%
|
22.10
|
22.20
|
21.90
|
21.90
|
22.07
|
4.13
|
168,000
|
|
|
4/25/2014
|
+0.10 / +0.45%
|
22.50
|
22.50
|
22.20
|
22.30
|
22.31
|
4.20
|
48,300
|
|
|
4/24/2014
|
+0.10 / +0.45%
|
21.00
|
22.40
|
21.00
|
22.20
|
22.18
|
4.19
|
285,300
|
|
|
4/23/2014
|
-0.10 / -0.45%
|
22.20
|
22.30
|
21.70
|
22.10
|
22.00
|
4.17
|
152,400
|
|
|
4/22/2014
|
+0.70 / +3.26%
|
21.80
|
22.30
|
21.40
|
22.20
|
21.79
|
4.19
|
140,300
|
|
|