|
Closing price on 11/7/2012
|
|
| Open |
20.80 |
| High |
21.10 |
| Low |
20.80 |
| Volume |
61,400 |
| Split-adjusted Price |
3.27 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/10/2012
|
+0.10 / +0.48%
|
20.80
|
20.90
|
20.70
|
20.90
|
20.82
|
3.25
|
26,700
|
|
|
10/9/2012
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
3.23
|
11,900
|
|
|
10/8/2012
|
+0.10 / +0.48%
|
20.60
|
21.00
|
20.60
|
20.80
|
20.79
|
3.23
|
28,600
|
|
|
10/5/2012
|
0.00 / 0.00%
|
20.50
|
20.70
|
20.50
|
20.70
|
20.60
|
3.22
|
23,900
|
|
|
10/4/2012
|
+0.20 / +0.98%
|
20.30
|
20.90
|
20.30
|
20.70
|
20.71
|
3.22
|
82,800
|
|
|
10/3/2012
|
+0.20 / +0.99%
|
20.20
|
20.60
|
20.20
|
20.50
|
20.43
|
3.19
|
15,400
|
|
|
10/2/2012
|
-0.10 / -0.49%
|
20.30
|
20.40
|
20.30
|
20.30
|
20.35
|
3.16
|
47,500
|
|
|
10/1/2012
|
-0.10 / -0.49%
|
20.50
|
20.60
|
20.30
|
20.40
|
20.44
|
3.17
|
50,300
|
|
|
9/28/2012
|
0.00 / 0.00%
|
20.40
|
20.50
|
20.40
|
20.50
|
20.46
|
3.19
|
19,700
|
|
|
9/27/2012
|
-0.40 / -1.91%
|
20.00
|
20.50
|
20.00
|
20.50
|
20.43
|
3.19
|
26,800
|
|
|