|
Closing price on 3/26/2012
|
|
| Open |
18.90 |
| High |
19.80 |
| Low |
18.90 |
| Volume |
298,200 |
| Split-adjusted Price |
2.64 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/26/2012
|
+0.50 / +2.63%
|
18.90
|
19.80
|
18.90
|
19.50
|
19.37
|
2.64
|
298,200
|
|
|
3/23/2012
|
+0.60 / +3.26%
|
18.40
|
19.30
|
18.40
|
19.00
|
18.73
|
2.57
|
295,100
|
|
|
3/22/2012
|
+0.10 / +0.55%
|
18.20
|
18.60
|
18.00
|
18.40
|
18.37
|
2.49
|
145,600
|
|
|
3/21/2012
|
+0.10 / +0.55%
|
18.30
|
18.60
|
18.20
|
18.30
|
18.46
|
2.47
|
358,900
|
|
|
3/20/2012
|
+0.10 / +0.55%
|
18.10
|
18.30
|
18.00
|
18.20
|
18.11
|
2.46
|
220,300
|
|
|
3/19/2012
|
+0.10 / +0.56%
|
18.00
|
18.10
|
17.70
|
18.10
|
18.01
|
2.45
|
90,100
|
|
|
3/16/2012
|
+0.10 / +0.56%
|
18.00
|
18.30
|
17.70
|
18.00
|
18.11
|
2.43
|
454,200
|
|
|
3/15/2012
|
+0.40 / +2.29%
|
17.50
|
17.90
|
17.50
|
17.90
|
17.68
|
2.42
|
120,900
|
|
|
3/14/2012
|
-0.10 / -0.57%
|
17.60
|
17.70
|
17.40
|
17.50
|
17.48
|
2.37
|
186,800
|
|
|
3/13/2012
|
+1.00 / +6.02%
|
17.00
|
17.60
|
16.60
|
17.60
|
17.27
|
2.38
|
166,600
|
|
|
3/12/2012
|
+0.20 / +1.22%
|
16.20
|
16.70
|
16.20
|
16.60
|
16.56
|
2.24
|
40,900
|
|
|
3/9/2012
|
-0.30 / -1.80%
|
16.80
|
17.00
|
16.30
|
16.40
|
16.55
|
2.22
|
216,700
|
|
|
3/8/2012
|
-0.90 / -5.11%
|
17.30
|
17.50
|
16.60
|
16.70
|
17.02
|
2.26
|
172,300
|
|
|
3/7/2012
|
-0.20 / -1.12%
|
18.00
|
18.20
|
17.30
|
17.60
|
17.53
|
2.38
|
160,200
|
|
|
3/6/2012
|
-0.60 / -3.26%
|
19.40
|
19.40
|
17.80
|
17.80
|
18.42
|
2.41
|
325,600
|
|
|
3/5/2012
|
+1.00 / +5.75%
|
18.20
|
18.40
|
17.80
|
18.40
|
18.36
|
2.49
|
253,000
|
|
|
3/2/2012
|
+0.20 / +1.16%
|
17.10
|
17.50
|
17.00
|
17.40
|
17.23
|
2.35
|
340,600
|
|
|
3/1/2012
|
-0.20 / -1.15%
|
17.50
|
17.50
|
16.90
|
17.20
|
17.09
|
2.33
|
151,200
|
|
|
2/29/2012
|
+0.40 / +2.35%
|
16.70
|
17.60
|
16.70
|
17.40
|
17.25
|
2.35
|
295,200
|
|
|
2/28/2012
|
-0.50 / -2.86%
|
17.40
|
17.90
|
16.80
|
17.00
|
17.39
|
2.30
|
321,100
|
|
|
2/27/2012
|
+1.00 / +6.06%
|
16.60
|
17.70
|
16.50
|
17.50
|
17.15
|
2.37
|
480,300
|
|
|
2/24/2012
|
0.00 / 0.00%
|
16.20
|
17.00
|
16.20
|
16.50
|
16.59
|
2.23
|
392,900
|
|
|
2/23/2012
|
+0.40 / +2.48%
|
16.30
|
16.80
|
16.00
|
16.50
|
16.38
|
2.23
|
227,700
|
|
|
2/22/2012
|
+0.10 / +0.63%
|
15.80
|
16.20
|
15.70
|
16.10
|
16.10
|
2.18
|
142,800
|
|
|
2/21/2012
|
-0.40 / -2.44%
|
16.50
|
16.60
|
15.90
|
16.00
|
16.18
|
2.16
|
151,800
|
|
|
2/20/2012
|
+0.70 / +4.46%
|
16.10
|
16.50
|
16.00
|
16.40
|
16.29
|
2.22
|
255,500
|
|
|
2/17/2012
|
+0.30 / +1.95%
|
15.60
|
15.90
|
15.50
|
15.70
|
15.65
|
2.12
|
70,300
|
|
|
2/16/2012
|
0.00 / 0.00%
|
15.30
|
15.50
|
15.30
|
15.40
|
15.37
|
2.08
|
51,100
|
|
|
2/15/2012
|
+0.10 / +0.65%
|
15.20
|
15.50
|
15.10
|
15.40
|
15.27
|
2.08
|
215,400
|
|
|
2/14/2012
|
+0.30 / +2.00%
|
15.20
|
15.50
|
14.90
|
15.30
|
15.17
|
2.07
|
141,000
|
|
|