|
Closing price on 8/14/2013
|
|
| Open |
16.80 |
| High |
16.80 |
| Low |
16.50 |
| Volume |
110,900 |
| Split-adjusted Price |
2.10 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2013
|
-0.30 / -1.79%
|
16.80
|
16.80
|
16.50
|
16.50
|
16.60
|
2.10
|
110,900
|
|
|
8/13/2013
|
+0.20 / +1.20%
|
16.70
|
17.00
|
16.70
|
16.80
|
16.91
|
2.14
|
18,700
|
|
|
8/12/2013
|
-0.80 / -4.60%
|
17.00
|
17.00
|
16.60
|
16.60
|
16.73
|
2.12
|
600
|
|
|
8/9/2013
|
+0.60 / +3.57%
|
16.80
|
17.40
|
16.80
|
17.40
|
16.87
|
2.22
|
4,118
|
|
|
8/8/2013
|
-0.60 / -3.45%
|
17.60
|
17.60
|
16.60
|
16.80
|
17.01
|
2.14
|
53,600
|
|
|
8/7/2013
|
-0.10 / -0.57%
|
17.60
|
17.60
|
17.40
|
17.40
|
17.45
|
2.22
|
7,400
|
|
|
8/6/2013
|
0.00 / 0.00%
|
17.60
|
17.80
|
17.50
|
17.50
|
17.65
|
2.23
|
26,400
|
|
|
8/5/2013
|
-0.40 / -2.23%
|
18.00
|
18.00
|
17.50
|
17.50
|
17.71
|
2.23
|
17,000
|
|
|
8/2/2013
|
-0.70 / -3.76%
|
18.50
|
18.70
|
17.90
|
17.90
|
18.36
|
2.28
|
8,500
|
|
|
8/1/2013
|
+0.10 / +0.54%
|
17.50
|
18.60
|
17.50
|
18.60
|
18.04
|
2.37
|
235
|
|
|
7/31/2013
|
-1.10 / -5.61%
|
19.40
|
19.40
|
18.50
|
18.50
|
19.15
|
2.36
|
1,900
|
|
|
7/30/2013
|
+1.60 / +8.89%
|
18.00
|
19.60
|
17.80
|
19.60
|
18.80
|
2.50
|
7,234
|
|
|
7/29/2013
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
2.30
|
9,634
|
|
|
7/26/2013
|
-0.30 / -1.64%
|
18.30
|
18.30
|
18.00
|
18.00
|
18.22
|
2.30
|
9,863
|
|
|
7/25/2013
|
-0.20 / -1.08%
|
18.30
|
18.50
|
18.30
|
18.30
|
18.42
|
2.33
|
33,600
|
|
|
7/24/2013
|
-0.20 / -1.07%
|
18.50
|
18.50
|
18.40
|
18.50
|
18.48
|
2.36
|
10,600
|
|
|
7/23/2013
|
+0.10 / +0.54%
|
18.70
|
18.80
|
18.60
|
18.70
|
18.68
|
2.39
|
13,400
|
|
|
7/22/2013
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.50
|
18.60
|
18.59
|
2.37
|
11,600
|
|
|
7/19/2013
|
-0.10 / -0.53%
|
18.60
|
18.60
|
18.20
|
18.60
|
18.48
|
2.37
|
65,700
|
|
|
7/18/2013
|
-0.10 / -0.53%
|
18.80
|
18.80
|
18.70
|
18.70
|
18.75
|
2.39
|
13,600
|
|
|
7/17/2013
|
-0.10 / -0.53%
|
18.90
|
18.90
|
18.80
|
18.80
|
18.81
|
2.40
|
1,400
|
|
|
7/16/2013
|
0.00 / 0.00%
|
18.70
|
18.90
|
18.50
|
18.90
|
18.82
|
2.41
|
10,600
|
|
|
7/15/2013
|
-0.20 / -1.05%
|
19.10
|
19.10
|
18.70
|
18.90
|
18.87
|
2.41
|
14,900
|
|
|
7/12/2013
|
+0.50 / +2.69%
|
18.90
|
19.10
|
18.80
|
19.10
|
18.91
|
2.44
|
34,700
|
|
|
7/11/2013
|
+0.30 / +1.64%
|
18.30
|
18.60
|
18.30
|
18.60
|
18.45
|
2.37
|
39,300
|
|
|
7/10/2013
|
-0.10 / -0.54%
|
18.40
|
18.50
|
18.30
|
18.30
|
18.36
|
2.33
|
119,600
|
|
|
7/9/2013
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.30
|
18.40
|
18.37
|
2.35
|
43,300
|
|
|
7/8/2013
|
-0.60 / -3.16%
|
19.30
|
19.30
|
18.40
|
18.40
|
18.61
|
2.35
|
80,700
|
|
|
7/5/2013
|
+0.20 / +1.06%
|
19.00
|
19.40
|
19.00
|
19.00
|
19.17
|
2.42
|
29,900
|
|
|
7/4/2013
|
+0.20 / +1.08%
|
18.70
|
18.90
|
18.70
|
18.80
|
18.76
|
2.40
|
19,500
|
|
|