|
Closing price on 1/14/2013
|
|
| Open |
20.60 |
| High |
20.80 |
| Low |
20.40 |
| Volume |
64,800 |
| Split-adjusted Price |
3.41 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/14/2013
|
-0.30 / -1.44%
|
20.60
|
20.80
|
20.40
|
20.50
|
20.59
|
3.41
|
64,800
|
|
|
1/11/2013
|
-0.10 / -0.48%
|
20.80
|
21.50
|
20.70
|
20.80
|
21.00
|
3.46
|
441,766
|
|
|
1/10/2013
|
+0.10 / +0.48%
|
20.70
|
20.90
|
20.50
|
20.90
|
20.74
|
3.48
|
58,600
|
|
|
1/9/2013
|
+0.10 / +0.48%
|
21.00
|
21.30
|
20.70
|
20.80
|
21.10
|
3.46
|
325,500
|
|
|
1/8/2013
|
+0.30 / +1.47%
|
20.50
|
21.00
|
19.50
|
20.70
|
20.73
|
3.45
|
236,800
|
|
|
1/7/2013
|
-0.10 / -0.49%
|
20.50
|
20.70
|
20.30
|
20.40
|
20.51
|
3.40
|
49,400
|
|
|
1/4/2013
|
+0.20 / +0.99%
|
20.30
|
20.80
|
20.30
|
20.50
|
20.48
|
3.41
|
85,800
|
|
|
1/3/2013
|
-0.60 / -2.87%
|
20.80
|
20.90
|
20.20
|
20.30
|
20.42
|
3.38
|
87,500
|
|
|
1/2/2013
|
+0.40 / +1.95%
|
20.70
|
21.00
|
20.60
|
20.90
|
20.85
|
3.48
|
235,800
|
|
|
12/28/2012
|
+0.10 / +0.49%
|
20.60
|
20.60
|
20.40
|
20.50
|
20.52
|
3.41
|
38,600
|
|
|
12/27/2012
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.30
|
20.40
|
20.35
|
3.40
|
58,600
|
|
|
12/26/2012
|
+0.10 / +0.49%
|
20.30
|
20.50
|
20.20
|
20.40
|
20.34
|
3.40
|
26,300
|
|
|
12/25/2012
|
-0.10 / -0.49%
|
20.40
|
20.40
|
20.30
|
20.30
|
20.31
|
3.38
|
8,900
|
|
|
12/24/2012
|
+0.10 / +0.49%
|
20.50
|
20.50
|
20.40
|
20.40
|
20.43
|
3.40
|
26,500
|
|
|
12/21/2012
|
0.00 / 0.00%
|
20.30
|
20.40
|
20.30
|
20.30
|
20.33
|
3.38
|
57,300
|
|
|
12/20/2012
|
-0.20 / -0.98%
|
20.60
|
20.60
|
20.20
|
20.30
|
20.33
|
3.38
|
51,400
|
|
|
12/19/2012
|
+0.20 / +0.99%
|
21.00
|
21.00
|
20.20
|
20.50
|
20.47
|
3.41
|
8,400
|
|
|
12/18/2012
|
-0.20 / -0.98%
|
20.30
|
20.40
|
20.20
|
20.30
|
20.30
|
3.38
|
112,000
|
|
|
12/17/2012
|
-0.10 / -0.49%
|
20.60
|
20.60
|
20.50
|
20.50
|
20.56
|
3.41
|
15,400
|
|
|
12/14/2012
|
-0.10 / -0.48%
|
20.60
|
20.70
|
20.40
|
20.60
|
20.54
|
3.43
|
21,700
|
|
|
12/13/2012
|
-0.10 / -0.48%
|
20.70
|
20.80
|
20.40
|
20.70
|
20.53
|
3.45
|
67,200
|
|
|
12/12/2012
|
0.00 / 0.00%
|
20.40
|
20.80
|
20.40
|
20.80
|
20.65
|
3.46
|
76,000
|
|
|
12/11/2012
|
0.00 / 0.00%
|
20.80
|
21.00
|
20.50
|
20.80
|
20.69
|
3.46
|
17,700
|
|
|
12/10/2012
|
+0.20 / +0.97%
|
20.50
|
20.80
|
20.30
|
20.80
|
20.58
|
3.46
|
26,600
|
|
|
12/7/2012
|
+0.10 / +0.49%
|
20.50
|
20.70
|
20.40
|
20.60
|
20.45
|
3.43
|
50,732
|
|
|
12/6/2012
|
-0.50 / -2.38%
|
20.80
|
21.00
|
20.50
|
20.50
|
20.65
|
3.41
|
15,900
|
|
|
12/5/2012
|
-1.60 / -7.08%
|
21.00
|
21.00
|
20.50
|
21.00
|
20.88
|
3.50
|
22,800
|
|
|
12/4/2012
|
0.00 / 0.00%
|
22.50
|
23.60
|
22.50
|
22.60
|
22.92
|
3.51
|
143,100
|
|
|
12/3/2012
|
+0.20 / +0.89%
|
22.40
|
22.60
|
22.00
|
22.60
|
22.35
|
3.51
|
69,000
|
|
|
11/30/2012
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.30
|
22.40
|
22.45
|
3.48
|
21,800
|
|
|