|
Closing price on 12/19/2011
|
|
| Open |
13.00 |
| High |
13.40 |
| Low |
13.00 |
| Volume |
199,500 |
| Split-adjusted Price |
2.02 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2011
|
-0.30 / -2.26%
|
13.00
|
13.40
|
13.00
|
13.00
|
13.05
|
2.02
|
199,500
|
|
|
12/16/2011
|
-1.90 / -12.50%
|
13.40
|
13.50
|
13.10
|
13.30
|
13.38
|
2.07
|
36,600
|
|
|
12/15/2011
|
-0.20 / -1.30%
|
15.40
|
15.50
|
14.90
|
15.20
|
15.08
|
2.05
|
161,600
|
|
|
12/14/2011
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.20
|
15.40
|
15.38
|
2.08
|
304,500
|
|
|
12/13/2011
|
0.00 / 0.00%
|
15.30
|
15.60
|
15.30
|
15.40
|
15.42
|
2.08
|
288,700
|
|
|
12/12/2011
|
-0.20 / -1.28%
|
15.80
|
15.80
|
15.10
|
15.40
|
15.37
|
2.08
|
186,900
|
|
|
12/9/2011
|
-0.30 / -1.89%
|
15.80
|
15.80
|
15.50
|
15.60
|
15.64
|
2.10
|
67,700
|
|
|
12/8/2011
|
0.00 / 0.00%
|
15.70
|
16.10
|
15.70
|
15.90
|
15.82
|
2.14
|
161,100
|
|
|
12/7/2011
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.80
|
15.90
|
15.92
|
2.14
|
92,200
|
|
|
12/6/2011
|
-0.40 / -2.44%
|
16.60
|
16.60
|
15.90
|
16.00
|
16.14
|
2.16
|
144,100
|
|
|
12/5/2011
|
+0.90 / +5.81%
|
16.40
|
16.40
|
16.00
|
16.40
|
16.27
|
2.21
|
323,300
|
|
|
12/2/2011
|
+0.90 / +6.16%
|
14.60
|
15.50
|
14.60
|
15.50
|
15.44
|
2.09
|
74,000
|
|
|
12/1/2011
|
+0.40 / +2.82%
|
14.60
|
14.80
|
14.40
|
14.60
|
14.52
|
1.97
|
68,500
|
|
|
11/30/2011
|
-0.20 / -1.39%
|
14.50
|
14.50
|
14.20
|
14.20
|
14.36
|
1.92
|
62,000
|
|
|
11/29/2011
|
-0.30 / -2.04%
|
15.10
|
15.10
|
14.30
|
14.40
|
14.51
|
1.94
|
87,300
|
|
|
11/28/2011
|
+0.40 / +2.80%
|
14.90
|
14.90
|
14.60
|
14.70
|
14.77
|
1.98
|
93,500
|
|
|
11/25/2011
|
-0.10 / -0.69%
|
14.10
|
14.40
|
14.10
|
14.30
|
14.32
|
1.93
|
87,000
|
|
|
11/24/2011
|
-0.40 / -2.70%
|
14.60
|
14.70
|
14.30
|
14.40
|
14.39
|
1.94
|
39,900
|
|
|
11/23/2011
|
+0.50 / +3.50%
|
14.10
|
14.80
|
14.10
|
14.80
|
14.57
|
2.00
|
66,100
|
|
|
11/22/2011
|
+0.10 / +0.70%
|
14.00
|
14.40
|
14.00
|
14.30
|
14.18
|
1.93
|
73,900
|
|
|
11/21/2011
|
-0.20 / -1.39%
|
14.10
|
14.30
|
14.00
|
14.20
|
14.17
|
1.92
|
43,100
|
|
|
11/18/2011
|
-0.20 / -1.37%
|
14.40
|
14.50
|
14.20
|
14.40
|
14.26
|
1.94
|
95,100
|
|
|
11/17/2011
|
-0.40 / -2.67%
|
15.20
|
15.20
|
14.50
|
14.60
|
14.57
|
1.97
|
54,600
|
|
|
11/16/2011
|
0.00 / 0.00%
|
14.60
|
15.20
|
14.60
|
15.00
|
14.78
|
2.02
|
65,700
|
|
|
11/15/2011
|
+0.70 / +4.90%
|
14.50
|
15.00
|
14.30
|
15.00
|
14.48
|
2.02
|
92,700
|
|
|
11/14/2011
|
-0.40 / -2.72%
|
14.50
|
14.50
|
14.10
|
14.30
|
14.30
|
1.93
|
136,000
|
|
|
11/11/2011
|
-0.30 / -2.00%
|
15.00
|
15.20
|
14.70
|
14.70
|
14.84
|
1.98
|
143,800
|
|
|
11/10/2011
|
-0.50 / -3.23%
|
15.30
|
15.30
|
14.90
|
15.00
|
15.00
|
2.02
|
137,900
|
|
|
11/9/2011
|
-0.10 / -0.64%
|
15.60
|
15.60
|
15.40
|
15.50
|
15.47
|
2.09
|
40,500
|
|
|
11/8/2011
|
+0.10 / +0.65%
|
15.50
|
15.60
|
15.30
|
15.60
|
15.45
|
2.10
|
150,200
|
|
|