|
Closing price on 10/20/2011
|
|
| Open |
15.50 |
| High |
15.90 |
| Low |
15.50 |
| Volume |
84,800 |
| Split-adjusted Price |
2.14 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2011
|
+0.90 / +6.00%
|
15.50
|
15.90
|
15.50
|
15.90
|
15.85
|
2.14
|
84,800
|
|
|
10/19/2011
|
+0.20 / +1.35%
|
14.90
|
15.10
|
14.80
|
15.00
|
14.95
|
2.02
|
28,400
|
|
|
10/18/2011
|
-0.20 / -1.33%
|
15.00
|
15.00
|
14.70
|
14.80
|
14.79
|
2.00
|
33,800
|
|
|
10/17/2011
|
-0.20 / -1.32%
|
15.40
|
15.60
|
14.80
|
15.00
|
15.39
|
2.02
|
171,000
|
|
|
10/14/2011
|
+0.20 / +1.33%
|
15.20
|
15.20
|
15.00
|
15.20
|
15.03
|
2.05
|
42,600
|
|
|
10/13/2011
|
+0.10 / +0.67%
|
14.90
|
15.10
|
14.60
|
15.00
|
14.82
|
2.02
|
84,800
|
|
|
10/12/2011
|
-0.40 / -2.61%
|
15.60
|
15.60
|
14.60
|
14.90
|
14.88
|
2.01
|
266,700
|
|
|
10/11/2011
|
-0.10 / -0.65%
|
15.90
|
15.90
|
15.30
|
15.30
|
15.38
|
2.06
|
160,900
|
|
|
10/10/2011
|
-0.30 / -1.91%
|
15.90
|
15.90
|
15.40
|
15.40
|
15.49
|
2.08
|
192,900
|
|
|
10/7/2011
|
-0.40 / -2.48%
|
16.10
|
16.10
|
15.70
|
15.70
|
15.88
|
2.12
|
122,000
|
|
|
10/6/2011
|
+0.20 / +1.26%
|
16.20
|
16.40
|
16.00
|
16.10
|
16.13
|
2.17
|
193,600
|
|
|
10/5/2011
|
0.00 / 0.00%
|
15.90
|
16.20
|
15.70
|
15.90
|
15.91
|
2.14
|
129,800
|
|
|
10/4/2011
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.40
|
15.90
|
15.68
|
2.14
|
309,500
|
|
|
10/3/2011
|
+0.20 / +1.27%
|
15.90
|
16.50
|
15.80
|
15.90
|
16.03
|
2.14
|
205,900
|
|
|
9/30/2011
|
+0.10 / +0.64%
|
15.90
|
16.00
|
15.50
|
15.70
|
15.65
|
2.12
|
221,500
|
|
|
9/29/2011
|
-0.60 / -3.70%
|
16.40
|
16.40
|
15.30
|
15.60
|
15.62
|
2.10
|
443,800
|
|
|
9/28/2011
|
-0.20 / -1.22%
|
16.90
|
17.00
|
16.00
|
16.20
|
16.34
|
2.19
|
352,200
|
|
|
9/27/2011
|
-0.40 / -2.38%
|
17.00
|
17.00
|
16.20
|
16.40
|
16.53
|
2.21
|
286,300
|
|
|
9/26/2011
|
-0.80 / -4.55%
|
17.60
|
17.70
|
16.80
|
16.80
|
17.04
|
2.27
|
171,100
|
|
|
9/23/2011
|
0.00 / 0.00%
|
17.40
|
18.10
|
17.30
|
17.60
|
17.59
|
2.37
|
312,700
|
|
|
9/22/2011
|
+1.00 / +6.02%
|
17.00
|
17.60
|
16.70
|
17.60
|
17.38
|
2.37
|
794,400
|
|
|
9/21/2011
|
+1.00 / +6.41%
|
15.70
|
16.60
|
15.70
|
16.60
|
16.53
|
2.24
|
607,200
|
|
|
9/20/2011
|
-0.40 / -2.50%
|
16.10
|
16.10
|
15.40
|
15.60
|
15.64
|
2.10
|
182,000
|
|
|
9/19/2011
|
+0.50 / +3.23%
|
15.30
|
16.10
|
15.30
|
16.00
|
15.85
|
2.16
|
115,900
|
|
|
9/16/2011
|
-0.40 / -2.52%
|
15.90
|
15.90
|
15.20
|
15.50
|
15.56
|
2.09
|
54,200
|
|
|
9/15/2011
|
-0.30 / -1.85%
|
15.90
|
16.10
|
15.70
|
15.90
|
15.81
|
2.14
|
97,000
|
|
|
9/14/2011
|
-0.40 / -2.41%
|
16.80
|
16.90
|
16.10
|
16.20
|
16.56
|
2.19
|
208,700
|
|
|
9/13/2011
|
+0.20 / +1.22%
|
16.50
|
17.00
|
16.30
|
16.60
|
16.54
|
2.24
|
402,500
|
|
|
9/12/2011
|
+0.20 / +1.23%
|
16.20
|
16.50
|
16.00
|
16.40
|
16.28
|
2.21
|
147,800
|
|
|
9/9/2011
|
-0.10 / -0.61%
|
15.80
|
16.50
|
15.80
|
16.20
|
16.16
|
2.19
|
104,800
|
|
|