|
Closing price on 7/18/2014
|
|
| Open |
23.60 |
| High |
23.70 |
| Low |
23.20 |
| Volume |
269,500 |
| Split-adjusted Price |
4.47 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2014
|
+0.10 / +0.42%
|
23.60
|
23.70
|
23.20
|
23.70
|
23.53
|
4.47
|
269,500
|
|
|
7/17/2014
|
+0.30 / +1.29%
|
23.30
|
23.60
|
23.00
|
23.60
|
23.33
|
4.45
|
349,450
|
|
|
7/16/2014
|
-0.30 / -1.27%
|
23.60
|
23.80
|
23.30
|
23.30
|
23.56
|
4.39
|
495,900
|
|
|
7/15/2014
|
+0.10 / +0.43%
|
23.50
|
23.80
|
23.50
|
23.60
|
23.56
|
4.45
|
499,100
|
|
|
7/14/2014
|
+0.80 / +3.52%
|
22.70
|
23.50
|
22.70
|
23.50
|
23.08
|
4.43
|
677,300
|
|
|
7/11/2014
|
+0.70 / +3.18%
|
22.00
|
22.80
|
22.00
|
22.70
|
22.65
|
4.28
|
987,246
|
|
|
7/10/2014
|
+0.30 / +1.38%
|
21.70
|
22.50
|
21.60
|
22.00
|
21.88
|
4.15
|
386,884
|
|
|
7/9/2014
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.60
|
21.70
|
21.72
|
4.09
|
95,570
|
|
|
7/8/2014
|
+0.10 / +0.46%
|
21.40
|
21.70
|
21.40
|
21.70
|
21.57
|
4.09
|
67,700
|
|
|
7/7/2014
|
-0.10 / -0.46%
|
21.80
|
21.90
|
21.50
|
21.60
|
21.71
|
4.07
|
168,300
|
|
|
7/4/2014
|
-0.20 / -0.91%
|
21.90
|
21.90
|
21.60
|
21.70
|
21.69
|
4.09
|
120,400
|
|
|
7/3/2014
|
+0.10 / +0.46%
|
22.00
|
22.10
|
21.70
|
21.90
|
21.80
|
4.13
|
141,100
|
|
|
7/2/2014
|
+0.40 / +1.87%
|
21.40
|
21.90
|
21.40
|
21.80
|
21.59
|
4.11
|
95,300
|
|
|
7/1/2014
|
-0.10 / -0.47%
|
21.20
|
21.40
|
21.20
|
21.40
|
21.35
|
4.04
|
109,900
|
|
|
6/30/2014
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.30
|
21.50
|
21.37
|
4.05
|
144,466
|
|
|
6/27/2014
|
-0.20 / -0.92%
|
21.40
|
21.80
|
21.40
|
21.50
|
21.59
|
4.05
|
100,900
|
|
|
6/26/2014
|
+0.40 / +1.88%
|
21.40
|
21.70
|
21.30
|
21.70
|
21.41
|
4.09
|
252,300
|
|
|
6/25/2014
|
0.00 / 0.00%
|
21.50
|
21.60
|
21.30
|
21.30
|
21.43
|
4.02
|
299,900
|
|
|
6/24/2014
|
-0.20 / -0.93%
|
21.30
|
21.40
|
21.20
|
21.30
|
21.35
|
4.02
|
110,900
|
|
|
6/23/2014
|
-0.20 / -0.92%
|
21.50
|
21.60
|
21.40
|
21.50
|
21.52
|
4.05
|
87,250
|
|
|
6/20/2014
|
-0.10 / -0.46%
|
21.60
|
21.90
|
21.60
|
21.70
|
21.75
|
4.09
|
49,900
|
|
|
6/19/2014
|
0.00 / 0.00%
|
21.50
|
21.80
|
20.60
|
21.80
|
21.38
|
4.11
|
394,900
|
|
|
6/18/2014
|
+0.60 / +2.83%
|
21.20
|
22.20
|
21.20
|
21.80
|
21.75
|
4.11
|
433,200
|
|
|
6/17/2014
|
+0.40 / +1.92%
|
20.70
|
21.30
|
20.60
|
21.20
|
21.04
|
4.00
|
255,933
|
|
|
6/16/2014
|
-0.10 / -0.48%
|
20.90
|
21.00
|
20.50
|
20.80
|
20.76
|
3.92
|
333,205
|
|
|
6/13/2014
|
+0.50 / +2.45%
|
20.40
|
20.90
|
20.40
|
20.90
|
20.74
|
3.94
|
509,286
|
|
|
6/12/2014
|
+0.60 / +3.03%
|
19.80
|
20.40
|
19.70
|
20.40
|
20.08
|
3.85
|
236,300
|
|
|
6/11/2014
|
+0.20 / +1.02%
|
19.50
|
20.00
|
19.50
|
19.80
|
19.82
|
3.73
|
44,000
|
|
|
6/10/2014
|
-0.40 / -2.00%
|
19.90
|
20.00
|
19.60
|
19.60
|
19.81
|
3.70
|
29,663
|
|
|
6/9/2014
|
0.00 / 0.00%
|
20.00
|
20.40
|
19.80
|
20.00
|
20.11
|
3.77
|
51,200
|
|
|