|
Closing price on 8/20/2014
|
|
| Open |
23.40 |
| High |
23.60 |
| Low |
23.10 |
| Volume |
180,266 |
| Split-adjusted Price |
4.41 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2014
|
+0.10 / +0.43%
|
23.40
|
23.60
|
23.10
|
23.40
|
23.47
|
4.41
|
180,266
|
|
|
8/19/2014
|
-0.20 / -0.85%
|
23.50
|
23.60
|
23.30
|
23.30
|
23.45
|
4.39
|
417,269
|
|
|
8/18/2014
|
+0.20 / +0.86%
|
23.50
|
23.60
|
23.20
|
23.50
|
23.48
|
4.43
|
183,027
|
|
|
8/15/2014
|
+0.60 / +2.64%
|
23.00
|
23.50
|
22.70
|
23.30
|
23.22
|
4.39
|
235,363
|
|
|
8/14/2014
|
-0.30 / -1.30%
|
22.50
|
23.00
|
22.50
|
22.70
|
22.95
|
4.28
|
217,700
|
|
|
8/13/2014
|
+0.40 / +1.77%
|
22.60
|
23.00
|
22.60
|
23.00
|
22.78
|
4.34
|
161,911
|
|
|
8/12/2014
|
-0.30 / -1.31%
|
23.00
|
23.00
|
22.50
|
22.60
|
22.63
|
4.26
|
54,700
|
|
|
8/11/2014
|
+0.10 / +0.44%
|
23.00
|
23.30
|
22.70
|
22.90
|
22.95
|
4.32
|
217,960
|
|
|
8/8/2014
|
+0.10 / +0.44%
|
22.70
|
23.10
|
22.70
|
22.80
|
22.90
|
4.30
|
184,000
|
|
|
8/7/2014
|
0.00 / 0.00%
|
22.60
|
22.80
|
22.40
|
22.70
|
22.61
|
4.28
|
179,728
|
|
|
8/6/2014
|
+0.80 / +3.65%
|
21.80
|
22.80
|
21.80
|
22.70
|
22.19
|
4.28
|
237,450
|
|
|
8/5/2014
|
+0.20 / +0.92%
|
21.60
|
21.90
|
21.60
|
21.90
|
21.78
|
4.13
|
101,600
|
|
|
8/4/2014
|
+0.10 / +0.46%
|
21.50
|
21.70
|
21.40
|
21.70
|
21.49
|
4.09
|
133,800
|
|
|
8/1/2014
|
-0.10 / -0.46%
|
21.60
|
21.70
|
21.30
|
21.60
|
21.63
|
4.07
|
150,900
|
|
|
7/31/2014
|
+0.30 / +1.40%
|
21.20
|
21.70
|
21.20
|
21.70
|
21.45
|
4.09
|
111,500
|
|
|
7/30/2014
|
-0.20 / -0.93%
|
21.00
|
21.70
|
21.00
|
21.40
|
21.36
|
4.04
|
189,600
|
|
|
7/29/2014
|
0.00 / 0.00%
|
21.30
|
21.70
|
21.30
|
21.60
|
21.46
|
4.07
|
292,610
|
|
|
7/28/2014
|
-1.00 / -4.42%
|
22.60
|
22.70
|
21.40
|
21.60
|
22.05
|
4.07
|
284,800
|
|
|
7/25/2014
|
-1.10 / -4.64%
|
23.80
|
23.80
|
22.60
|
22.60
|
23.60
|
4.26
|
220,400
|
|
|
7/24/2014
|
+0.40 / +1.72%
|
23.30
|
24.00
|
23.30
|
23.70
|
23.59
|
4.47
|
595,220
|
|
|
7/23/2014
|
+0.10 / +0.43%
|
23.40
|
23.40
|
23.00
|
23.30
|
23.16
|
4.39
|
161,400
|
|
|
7/22/2014
|
0.00 / 0.00%
|
23.20
|
23.40
|
22.90
|
23.20
|
23.21
|
4.37
|
240,400
|
|
|
7/21/2014
|
-0.50 / -2.11%
|
23.70
|
23.70
|
22.90
|
23.20
|
23.50
|
4.37
|
392,626
|
|
|
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
|
|
|