|
Closing price on 9/21/2016
|
|
| Open |
38.10 |
| High |
38.50 |
| Low |
37.80 |
| Volume |
357,278 |
| Split-adjusted Price |
8.88 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2016
|
-0.10 / -0.26%
|
38.10
|
38.50
|
37.80
|
38.00
|
38.00
|
8.88
|
357,278
|
|
|
9/20/2016
|
+0.20 / +0.53%
|
38.00
|
38.80
|
37.80
|
38.10
|
38.21
|
8.91
|
463,467
|
|
|
9/19/2016
|
+1.40 / +3.84%
|
36.50
|
38.50
|
36.40
|
37.90
|
37.77
|
8.86
|
939,324
|
|
|
9/16/2016
|
+0.30 / +0.83%
|
36.30
|
36.70
|
36.20
|
36.50
|
36.45
|
8.53
|
101,700
|
|
|
9/15/2016
|
-0.20 / -0.55%
|
36.20
|
36.40
|
36.10
|
36.20
|
36.21
|
8.46
|
64,250
|
|
|
9/14/2016
|
-0.40 / -1.09%
|
37.00
|
37.30
|
36.40
|
36.40
|
36.64
|
8.51
|
152,364
|
|
|
9/13/2016
|
+0.30 / +0.82%
|
36.40
|
36.90
|
36.40
|
36.80
|
36.61
|
8.60
|
181,719
|
|
|
9/12/2016
|
-0.50 / -1.35%
|
36.80
|
36.80
|
36.40
|
36.50
|
36.64
|
8.53
|
229,720
|
|
|
9/9/2016
|
+0.70 / +1.93%
|
36.10
|
37.20
|
36.00
|
37.00
|
36.43
|
8.65
|
462,524
|
|
|
9/8/2016
|
+0.30 / +0.83%
|
36.00
|
36.60
|
36.00
|
36.30
|
36.32
|
8.48
|
162,979
|
|
|
9/7/2016
|
0.00 / 0.00%
|
35.90
|
36.20
|
35.70
|
36.00
|
36.00
|
8.41
|
238,630
|
|
|
9/6/2016
|
-0.20 / -0.55%
|
36.60
|
36.60
|
35.90
|
36.00
|
36.05
|
8.41
|
189,500
|
|
|
9/5/2016
|
+0.10 / +0.28%
|
35.90
|
36.60
|
35.90
|
36.20
|
36.16
|
8.46
|
139,160
|
|
|
9/1/2016
|
-0.50 / -1.37%
|
36.60
|
36.70
|
36.10
|
36.10
|
36.47
|
8.44
|
331,750
|
|
|
8/31/2016
|
+0.20 / +0.55%
|
36.20
|
37.30
|
36.00
|
36.60
|
36.67
|
8.56
|
236,647
|
|
|
8/30/2016
|
+0.60 / +1.68%
|
35.60
|
36.50
|
35.60
|
36.40
|
36.01
|
8.51
|
184,323
|
|
|
8/29/2016
|
-1.10 / -2.98%
|
37.20
|
37.20
|
35.80
|
35.80
|
36.42
|
8.37
|
85,404
|
|
|
8/26/2016
|
+0.60 / +1.65%
|
36.50
|
37.30
|
36.50
|
36.90
|
36.92
|
8.63
|
208,559
|
|
|
8/25/2016
|
+0.50 / +1.40%
|
35.70
|
37.00
|
35.70
|
36.30
|
36.32
|
8.48
|
315,900
|
|
|
8/24/2016
|
0.00 / 0.00%
|
35.90
|
35.90
|
35.30
|
35.80
|
35.70
|
8.37
|
77,120
|
|
|
8/23/2016
|
+0.60 / +1.70%
|
35.10
|
36.00
|
34.60
|
35.80
|
35.42
|
8.37
|
160,450
|
|
|
8/22/2016
|
-0.70 / -1.95%
|
35.50
|
35.50
|
34.80
|
35.20
|
35.09
|
8.23
|
134,130
|
|
|
8/19/2016
|
-0.30 / -0.83%
|
36.20
|
36.20
|
35.50
|
35.90
|
36.20
|
8.39
|
151,950
|
|
|
8/18/2016
|
+0.50 / +1.40%
|
35.70
|
36.50
|
35.70
|
36.20
|
36.18
|
8.46
|
298,090
|
|
|
8/17/2016
|
+1.70 / +5.00%
|
34.10
|
35.90
|
34.00
|
35.70
|
35.26
|
8.34
|
386,154
|
|
|
8/16/2016
|
+0.40 / +1.19%
|
34.00
|
35.50
|
33.50
|
34.00
|
34.00
|
7.95
|
140,268
|
|
|
8/15/2016
|
-0.40 / -1.18%
|
33.80
|
33.80
|
33.30
|
33.60
|
33.51
|
7.85
|
113,434
|
|
|
8/12/2016
|
-0.40 / -1.16%
|
34.20
|
34.50
|
33.60
|
34.00
|
33.93
|
7.95
|
88,073
|
|
|
8/11/2016
|
+1.30 / +3.93%
|
33.00
|
34.50
|
32.80
|
34.40
|
34.03
|
8.04
|
94,973
|
|
|
8/10/2016
|
+0.10 / +0.30%
|
33.00
|
33.50
|
32.70
|
33.10
|
33.13
|
7.74
|
363,831
|
|
|