|
Closing price on 3/28/2014
|
|
| Open |
23.40 |
| High |
23.50 |
| Low |
22.90 |
| Volume |
354,200 |
| Split-adjusted Price |
3.75 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2014
|
-0.20 / -0.87%
|
23.40
|
23.50
|
22.90
|
22.90
|
23.03
|
3.75
|
354,200
|
|
|
3/27/2014
|
-0.10 / -0.43%
|
23.90
|
23.90
|
23.10
|
23.10
|
23.22
|
3.79
|
253,600
|
|
|
3/26/2014
|
-1.30 / -5.31%
|
24.50
|
24.50
|
23.20
|
23.20
|
24.05
|
3.80
|
323,739
|
|
|
3/25/2014
|
0.00 / 0.00%
|
24.50
|
24.80
|
24.40
|
24.50
|
24.58
|
4.02
|
336,487
|
|
|
3/24/2014
|
+0.20 / +0.82%
|
24.50
|
24.70
|
24.30
|
24.50
|
24.49
|
4.02
|
285,758
|
|
|
3/21/2014
|
+0.10 / +0.41%
|
24.30
|
24.60
|
24.00
|
24.30
|
24.40
|
3.98
|
263,850
|
|
|
3/20/2014
|
-0.20 / -0.82%
|
24.50
|
24.70
|
24.20
|
24.20
|
24.40
|
3.97
|
539,100
|
|
|
3/19/2014
|
-0.10 / -0.41%
|
24.70
|
24.70
|
24.10
|
24.40
|
24.46
|
4.00
|
273,700
|
|
|
3/18/2014
|
-0.20 / -0.81%
|
24.80
|
25.00
|
24.50
|
24.50
|
24.70
|
4.02
|
304,266
|
|
|
3/17/2014
|
+0.50 / +2.07%
|
24.40
|
24.80
|
24.40
|
24.70
|
24.58
|
4.05
|
492,200
|
|
|
3/14/2014
|
+0.40 / +1.68%
|
23.80
|
24.70
|
23.80
|
24.20
|
24.30
|
3.97
|
500,833
|
|
|
3/13/2014
|
-0.10 / -0.42%
|
23.70
|
24.00
|
23.70
|
23.80
|
23.77
|
3.90
|
287,100
|
|
|
3/12/2014
|
-0.60 / -2.45%
|
24.50
|
24.60
|
23.80
|
23.90
|
24.06
|
3.92
|
263,000
|
|
|
3/11/2014
|
+0.20 / +0.82%
|
24.00
|
24.60
|
24.00
|
24.50
|
24.33
|
4.02
|
234,620
|
|
|
3/10/2014
|
+0.10 / +0.41%
|
24.10
|
24.50
|
23.80
|
24.30
|
24.11
|
3.98
|
103,100
|
|
|
3/7/2014
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.10
|
24.20
|
24.19
|
3.97
|
69,800
|
|
|
3/6/2014
|
+0.80 / +3.42%
|
23.50
|
24.80
|
23.30
|
24.20
|
23.94
|
3.97
|
152,000
|
|
|
3/5/2014
|
+0.40 / +1.74%
|
23.30
|
23.70
|
23.00
|
23.40
|
23.23
|
3.84
|
197,500
|
|
|
3/4/2014
|
-0.10 / -0.43%
|
22.90
|
23.50
|
22.70
|
23.00
|
23.02
|
3.77
|
396,140
|
|
|
3/3/2014
|
-1.70 / -6.85%
|
24.60
|
24.60
|
23.10
|
23.10
|
23.87
|
3.79
|
307,200
|
|
|
2/28/2014
|
-0.30 / -1.20%
|
25.10
|
25.10
|
24.60
|
24.80
|
24.81
|
4.07
|
74,500
|
|
|
2/27/2014
|
-0.30 / -1.18%
|
25.40
|
25.60
|
25.10
|
25.10
|
25.28
|
4.12
|
228,290
|
|
|
2/26/2014
|
0.00 / 0.00%
|
25.40
|
25.90
|
25.10
|
25.40
|
25.41
|
4.16
|
686,520
|
|
|
2/25/2014
|
+0.10 / +0.40%
|
25.30
|
25.40
|
25.10
|
25.40
|
25.21
|
4.16
|
432,800
|
|
|
2/24/2014
|
+0.30 / +1.20%
|
25.40
|
25.70
|
25.00
|
25.30
|
25.32
|
4.15
|
626,000
|
|
|
2/21/2014
|
0.00 / 0.00%
|
24.90
|
25.60
|
24.70
|
25.00
|
25.10
|
4.10
|
262,166
|
|
|
2/20/2014
|
-1.60 / -6.02%
|
24.50
|
26.70
|
24.40
|
25.00
|
25.61
|
4.10
|
557,432
|
|
|
2/19/2014
|
+2.40 / +9.92%
|
24.50
|
26.60
|
24.10
|
26.60
|
25.38
|
4.36
|
765,900
|
|
|
2/18/2014
|
+0.20 / +0.83%
|
24.00
|
24.60
|
23.90
|
24.20
|
24.36
|
3.97
|
236,390
|
|
|
2/17/2014
|
-0.50 / -2.04%
|
24.00
|
24.50
|
24.00
|
24.00
|
24.21
|
3.94
|
289,500
|
|
|