|
Closing price on 2/20/2012
|
|
| Open |
16.10 |
| High |
16.50 |
| Low |
16.00 |
| Volume |
255,500 |
| Split-adjusted Price |
2.55 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2012
|
+0.70 / +4.46%
|
16.10
|
16.50
|
16.00
|
16.40
|
16.29
|
2.55
|
255,500
|
|
|
2/17/2012
|
+0.30 / +1.95%
|
15.60
|
15.90
|
15.50
|
15.70
|
15.65
|
2.44
|
70,300
|
|
|
2/16/2012
|
0.00 / 0.00%
|
15.30
|
15.50
|
15.30
|
15.40
|
15.37
|
2.39
|
51,100
|
|
|
2/15/2012
|
+0.10 / +0.65%
|
15.20
|
15.50
|
15.10
|
15.40
|
15.27
|
2.39
|
215,400
|
|
|
2/14/2012
|
+0.30 / +2.00%
|
15.20
|
15.50
|
14.90
|
15.30
|
15.17
|
2.38
|
141,000
|
|
|
2/13/2012
|
-0.40 / -2.60%
|
15.30
|
15.30
|
14.80
|
15.00
|
15.05
|
2.33
|
57,400
|
|
|
2/10/2012
|
-0.50 / -3.14%
|
15.60
|
15.70
|
15.20
|
15.40
|
15.47
|
2.39
|
37,300
|
|
|
2/9/2012
|
-0.20 / -1.24%
|
16.00
|
16.10
|
15.90
|
15.90
|
16.01
|
2.47
|
205,100
|
|
|
2/8/2012
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.00
|
16.10
|
16.12
|
2.50
|
93,600
|
|
|
2/7/2012
|
+0.10 / +0.63%
|
16.10
|
16.40
|
16.00
|
16.10
|
16.03
|
2.50
|
125,300
|
|
|
2/6/2012
|
+0.10 / +0.63%
|
16.10
|
16.20
|
15.80
|
16.00
|
15.96
|
2.49
|
118,000
|
|
|
2/3/2012
|
-0.50 / -3.05%
|
16.50
|
16.60
|
15.80
|
15.90
|
16.08
|
2.47
|
216,900
|
|
|
2/2/2012
|
+0.90 / +5.81%
|
15.70
|
16.50
|
15.60
|
16.40
|
16.23
|
2.55
|
216,100
|
|
|
2/1/2012
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.20
|
15.50
|
15.49
|
2.41
|
80,400
|
|
|
1/31/2012
|
+0.60 / +4.03%
|
14.80
|
15.60
|
14.80
|
15.50
|
15.41
|
2.41
|
160,000
|
|
|
1/30/2012
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.60
|
14.90
|
14.86
|
2.32
|
61,700
|
|
|
1/20/2012
|
-0.10 / -0.67%
|
14.60
|
15.00
|
14.60
|
14.90
|
14.86
|
2.32
|
105,700
|
|
|
1/19/2012
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.90
|
15.00
|
15.01
|
2.33
|
34,000
|
|
|
1/18/2012
|
+0.20 / +1.35%
|
14.80
|
15.00
|
14.80
|
15.00
|
14.92
|
2.33
|
48,000
|
|
|
1/17/2012
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.60
|
14.80
|
14.76
|
2.30
|
101,100
|
|
|
1/16/2012
|
+0.20 / +1.37%
|
14.60
|
14.80
|
14.60
|
14.80
|
14.74
|
2.30
|
97,100
|
|
|
1/13/2012
|
+0.30 / +2.10%
|
14.70
|
14.70
|
14.40
|
14.60
|
14.50
|
2.27
|
238,600
|
|
|
1/12/2012
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.00
|
14.30
|
14.41
|
2.22
|
540,500
|
|
|
1/11/2012
|
+0.40 / +2.88%
|
13.90
|
14.50
|
13.90
|
14.30
|
14.48
|
2.22
|
649,200
|
|
|
1/10/2012
|
+0.80 / +6.11%
|
13.40
|
13.90
|
13.00
|
13.90
|
13.63
|
2.16
|
300,600
|
|
|
1/9/2012
|
+0.20 / +1.55%
|
13.50
|
13.50
|
12.80
|
13.10
|
12.96
|
2.04
|
101,500
|
|
|
1/6/2012
|
+0.70 / +5.74%
|
12.60
|
13.00
|
12.50
|
12.90
|
12.90
|
2.01
|
246,100
|
|
|
1/5/2012
|
-0.20 / -1.61%
|
12.00
|
12.20
|
11.90
|
12.20
|
12.18
|
1.90
|
215,800
|
|
|
1/4/2012
|
-0.20 / -1.59%
|
12.60
|
12.60
|
12.00
|
12.40
|
12.19
|
1.93
|
47,700
|
|
|
1/3/2012
|
+0.10 / +0.80%
|
12.60
|
12.70
|
12.40
|
12.60
|
12.54
|
1.96
|
33,900
|
|
|