|
Closing price on 12/18/2012
|
|
| Open |
20.30 |
| High |
20.40 |
| Low |
20.20 |
| Volume |
112,000 |
| Split-adjusted Price |
3.38 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/29/2012
|
+0.10 / +0.45%
|
22.40
|
22.60
|
22.20
|
22.40
|
22.37
|
3.48
|
32,300
|
|
|
11/28/2012
|
-0.10 / -0.45%
|
22.70
|
22.70
|
22.00
|
22.30
|
22.22
|
3.47
|
54,500
|
|
|
11/27/2012
|
+0.30 / +1.36%
|
22.80
|
22.80
|
22.00
|
22.40
|
22.22
|
3.48
|
37,300
|
|
|
11/26/2012
|
-1.20 / -5.15%
|
23.40
|
23.40
|
22.00
|
22.10
|
22.62
|
3.44
|
62,600
|
|
|
11/23/2012
|
+0.40 / +1.75%
|
23.00
|
23.50
|
23.00
|
23.30
|
23.29
|
3.62
|
69,000
|
|
|
11/22/2012
|
+0.10 / +0.44%
|
22.90
|
22.90
|
22.80
|
22.90
|
22.84
|
3.56
|
69,400
|
|
|
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
|
|
|