|
Closing price on 8/11/2015
|
|
| Open |
25.30 |
| High |
25.50 |
| Low |
25.10 |
| Volume |
19,000 |
| Split-adjusted Price |
4.81 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2015
|
-0.10 / -0.39%
|
25.30
|
25.50
|
25.10
|
25.50
|
25.35
|
4.81
|
19,000
|
|
|
8/10/2015
|
+0.30 / +1.19%
|
25.60
|
25.60
|
25.50
|
25.60
|
25.57
|
4.83
|
6,386
|
|
|
8/7/2015
|
-0.30 / -1.17%
|
26.10
|
26.10
|
25.30
|
25.30
|
25.61
|
4.77
|
17,250
|
|
|
8/6/2015
|
+0.60 / +2.40%
|
25.10
|
26.00
|
25.00
|
25.60
|
25.60
|
4.83
|
81,200
|
|
|
8/5/2015
|
+0.10 / +0.40%
|
24.80
|
25.30
|
24.80
|
25.00
|
24.96
|
4.71
|
20,633
|
|
|
8/4/2015
|
-0.10 / -0.40%
|
24.80
|
25.00
|
24.80
|
24.90
|
24.87
|
4.70
|
8,800
|
|
|
8/3/2015
|
0.00 / 0.00%
|
24.60
|
25.00
|
24.50
|
25.00
|
24.60
|
4.71
|
12,020
|
|
|
7/31/2015
|
+0.40 / +1.63%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
4.71
|
7,900
|
|
|
7/30/2015
|
-0.30 / -1.20%
|
24.50
|
25.30
|
24.50
|
24.60
|
25.14
|
4.64
|
10,010
|
|
|
7/29/2015
|
+0.40 / +1.63%
|
24.70
|
25.50
|
24.50
|
24.90
|
24.99
|
4.70
|
63,200
|
|
|
7/28/2015
|
-0.50 / -2.00%
|
25.00
|
25.00
|
24.50
|
24.50
|
25.00
|
4.62
|
94,700
|
|
|
7/27/2015
|
-0.50 / -1.96%
|
25.20
|
25.40
|
25.00
|
25.00
|
25.23
|
4.71
|
108,700
|
|
|
7/24/2015
|
-0.10 / -0.39%
|
25.40
|
25.60
|
25.30
|
25.50
|
25.46
|
4.81
|
10,400
|
|
|
7/23/2015
|
+0.10 / +0.39%
|
25.50
|
25.80
|
25.30
|
25.60
|
25.55
|
4.83
|
84,500
|
|
|
7/22/2015
|
0.00 / 0.00%
|
25.60
|
25.60
|
25.30
|
25.50
|
25.45
|
4.81
|
23,912
|
|
|
7/21/2015
|
-0.20 / -0.78%
|
25.70
|
25.90
|
25.40
|
25.50
|
25.73
|
4.81
|
30,660
|
|
|
7/20/2015
|
-0.30 / -1.15%
|
25.80
|
25.90
|
25.50
|
25.70
|
25.66
|
4.85
|
27,000
|
|
|
7/17/2015
|
+0.40 / +1.56%
|
25.50
|
26.00
|
25.30
|
26.00
|
25.46
|
4.90
|
21,300
|
|
|
7/16/2015
|
-0.30 / -1.16%
|
26.40
|
26.40
|
25.50
|
25.60
|
25.56
|
4.83
|
15,900
|
|
|
7/15/2015
|
0.00 / 0.00%
|
25.60
|
25.90
|
25.50
|
25.90
|
25.57
|
4.88
|
34,800
|
|
|
7/14/2015
|
-0.40 / -1.52%
|
25.70
|
26.00
|
25.70
|
25.90
|
25.71
|
4.88
|
5,300
|
|
|
7/13/2015
|
0.00 / 0.00%
|
26.30
|
26.30
|
25.20
|
26.30
|
25.97
|
4.96
|
35,400
|
|
|
7/10/2015
|
-0.10 / -0.38%
|
26.40
|
26.50
|
26.20
|
26.30
|
26.24
|
4.96
|
72,240
|
|
|
7/9/2015
|
+0.60 / +2.33%
|
25.80
|
26.50
|
25.80
|
26.40
|
25.99
|
4.98
|
31,921
|
|
|
7/8/2015
|
+0.30 / +1.18%
|
26.40
|
26.40
|
25.40
|
25.80
|
25.70
|
4.86
|
103,000
|
|
|
7/7/2015
|
-1.10 / -4.14%
|
26.00
|
27.00
|
25.50
|
25.50
|
25.86
|
4.81
|
59,100
|
|
|
7/6/2015
|
-0.20 / -0.75%
|
26.80
|
27.10
|
26.30
|
26.60
|
26.72
|
5.02
|
107,448
|
|
|
7/3/2015
|
+1.30 / +5.10%
|
25.50
|
27.00
|
25.50
|
26.80
|
26.10
|
5.05
|
164,305
|
|
|
7/2/2015
|
+0.80 / +3.24%
|
24.70
|
25.80
|
24.70
|
25.50
|
25.09
|
4.81
|
64,679
|
|
|
7/1/2015
|
+0.60 / +2.49%
|
24.00
|
24.70
|
24.00
|
24.70
|
24.45
|
4.66
|
80,920
|
|
|