|
Closing price on 7/4/2014
|
|
| Open |
21.90 |
| High |
21.90 |
| Low |
21.60 |
| Volume |
120,400 |
| Split-adjusted Price |
4.09 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/6/2014
|
+0.20 / +1.01%
|
19.70
|
20.00
|
19.60
|
20.00
|
19.86
|
3.77
|
48,700
|
|
|
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
|
|
|