|
Closing price on 9/4/2014
|
|
| Open |
24.50 |
| High |
25.70 |
| Low |
24.50 |
| Volume |
360,216 |
| Split-adjusted Price |
4.79 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2014
|
+0.70 / +2.83%
|
24.50
|
25.70
|
24.50
|
25.40
|
25.10
|
4.79
|
360,216
|
|
|
9/3/2014
|
+0.30 / +1.23%
|
24.80
|
24.80
|
24.20
|
24.70
|
24.47
|
4.66
|
289,700
|
|
|
8/29/2014
|
-0.20 / -0.81%
|
24.50
|
24.60
|
24.10
|
24.40
|
24.28
|
4.60
|
85,020
|
|
|
8/28/2014
|
+0.70 / +2.93%
|
23.90
|
24.70
|
23.80
|
24.60
|
24.24
|
4.64
|
205,672
|
|
|
8/27/2014
|
+0.10 / +0.42%
|
24.00
|
24.00
|
23.70
|
23.90
|
23.85
|
4.51
|
232,300
|
|
|
8/26/2014
|
+0.30 / +1.28%
|
23.60
|
23.80
|
23.40
|
23.80
|
23.59
|
4.49
|
193,333
|
|
|
8/25/2014
|
+0.30 / +1.29%
|
23.30
|
23.80
|
23.30
|
23.50
|
23.52
|
4.43
|
335,400
|
|
|
8/22/2014
|
-0.20 / -0.85%
|
23.40
|
23.50
|
23.20
|
23.20
|
23.31
|
4.37
|
31,534
|
|
|
8/21/2014
|
0.00 / 0.00%
|
23.30
|
23.60
|
23.30
|
23.40
|
23.45
|
4.41
|
177,500
|
|
|
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
|
|
|