|
Closing price on 11/21/2012
|
|
| Open |
22.00 |
| High |
22.90 |
| Low |
22.00 |
| Volume |
92,500 |
| Split-adjusted Price |
3.54 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/21/2012
|
+0.80 / +3.64%
|
22.00
|
22.90
|
22.00
|
22.80
|
22.60
|
3.54
|
92,500
|
|
|
11/20/2012
|
+0.40 / +1.85%
|
21.60
|
22.00
|
21.60
|
22.00
|
21.73
|
3.42
|
119,400
|
|
|
11/19/2012
|
+0.10 / +0.47%
|
21.40
|
21.90
|
21.40
|
21.60
|
21.69
|
3.36
|
129,300
|
|
|
11/16/2012
|
0.00 / 0.00%
|
21.00
|
21.70
|
21.00
|
21.50
|
21.45
|
3.34
|
19,400
|
|
|
11/15/2012
|
+0.50 / +2.38%
|
21.00
|
21.50
|
20.90
|
21.50
|
21.29
|
3.34
|
71,700
|
|
|
11/14/2012
|
0.00 / 0.00%
|
21.00
|
21.30
|
21.00
|
21.00
|
21.05
|
3.27
|
104,500
|
|
|
11/13/2012
|
0.00 / 0.00%
|
21.10
|
21.40
|
21.00
|
21.00
|
21.22
|
3.27
|
104,800
|
|
|
11/12/2012
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.00
|
21.00
|
21.01
|
3.27
|
25,800
|
|
|
11/9/2012
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.90
|
21.00
|
20.98
|
3.27
|
20,000
|
|
|
11/8/2012
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.70
|
21.00
|
20.94
|
3.27
|
34,133
|
|
|
11/7/2012
|
+0.60 / +2.94%
|
20.80
|
21.10
|
20.80
|
21.00
|
20.99
|
3.27
|
61,400
|
|
|
11/6/2012
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
3.17
|
14,166
|
|
|
11/5/2012
|
-0.10 / -0.49%
|
20.50
|
20.50
|
20.40
|
20.40
|
20.42
|
3.17
|
16,300
|
|
|
11/2/2012
|
-0.30 / -1.44%
|
20.30
|
20.50
|
20.30
|
20.50
|
20.36
|
3.19
|
63,400
|
|
|
11/1/2012
|
-0.70 / -3.26%
|
20.90
|
21.00
|
20.70
|
20.80
|
20.82
|
3.23
|
5,300
|
|
|
10/31/2012
|
+1.20 / +5.91%
|
20.30
|
21.70
|
20.30
|
21.50
|
21.02
|
3.34
|
122,400
|
|
|
10/30/2012
|
-0.10 / -0.49%
|
20.40
|
20.50
|
20.30
|
20.30
|
20.43
|
3.16
|
24,666
|
|
|
10/29/2012
|
0.00 / 0.00%
|
20.40
|
20.60
|
20.40
|
20.40
|
20.43
|
3.17
|
15,300
|
|
|
10/26/2012
|
+0.10 / +0.49%
|
20.30
|
20.50
|
20.30
|
20.40
|
20.33
|
3.17
|
173,400
|
|
|
10/25/2012
|
-0.10 / -0.49%
|
20.30
|
20.40
|
20.30
|
20.30
|
20.31
|
3.16
|
44,700
|
|
|
10/24/2012
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.30
|
20.40
|
20.35
|
3.17
|
11,900
|
|
|
10/23/2012
|
+0.20 / +0.99%
|
20.50
|
20.50
|
20.20
|
20.40
|
20.31
|
3.17
|
3,200
|
|
|
10/22/2012
|
-0.10 / -0.49%
|
20.30
|
20.50
|
20.20
|
20.20
|
20.26
|
3.14
|
57,700
|
|
|
10/19/2012
|
-0.50 / -2.40%
|
20.60
|
20.80
|
20.30
|
20.30
|
20.50
|
3.16
|
678,900
|
|
|
10/18/2012
|
-0.30 / -1.42%
|
21.10
|
21.20
|
20.70
|
20.80
|
21.00
|
3.23
|
144,100
|
|
|
10/17/2012
|
0.00 / 0.00%
|
21.10
|
21.20
|
21.00
|
21.10
|
21.07
|
3.28
|
14,900
|
|
|
10/16/2012
|
+0.50 / +2.43%
|
20.70
|
21.10
|
20.60
|
21.10
|
20.81
|
3.28
|
35,100
|
|
|
10/15/2012
|
-0.30 / -1.44%
|
20.80
|
20.90
|
20.60
|
20.60
|
20.70
|
3.20
|
13,000
|
|
|
10/12/2012
|
-0.10 / -0.48%
|
20.80
|
20.90
|
20.80
|
20.90
|
20.80
|
3.25
|
5,232
|
|
|
10/11/2012
|
+0.10 / +0.48%
|
20.90
|
21.30
|
20.80
|
21.00
|
20.97
|
3.27
|
30,300
|
|
|