|
Closing price on 4/11/2013
|
|
| Open |
22.20 |
| High |
22.20 |
| Low |
21.40 |
| Volume |
47,300 |
| Split-adjusted Price |
3.58 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/11/2013
|
-0.80 / -3.59%
|
22.20
|
22.20
|
21.40
|
21.50
|
21.60
|
3.58
|
47,300
|
|
|
4/10/2013
|
-0.40 / -1.76%
|
22.70
|
22.70
|
22.30
|
22.30
|
22.47
|
3.71
|
32,432
|
|
|
4/9/2013
|
+0.10 / +0.44%
|
22.60
|
22.70
|
22.50
|
22.70
|
22.60
|
3.78
|
79,000
|
|
|
4/8/2013
|
+0.10 / +0.44%
|
22.40
|
22.60
|
22.20
|
22.60
|
22.52
|
3.76
|
66,330
|
|
|
4/5/2013
|
+0.20 / +0.90%
|
22.30
|
22.80
|
22.20
|
22.50
|
22.51
|
3.75
|
62,200
|
|
|
4/4/2013
|
-0.30 / -1.33%
|
22.50
|
22.50
|
22.00
|
22.30
|
22.24
|
3.71
|
69,100
|
|
|
4/3/2013
|
+0.10 / +0.44%
|
22.50
|
22.60
|
22.50
|
22.60
|
22.55
|
3.76
|
59,700
|
|
|
4/2/2013
|
+0.10 / +0.45%
|
22.70
|
23.00
|
22.50
|
22.50
|
22.67
|
3.75
|
469,200
|
|
|
4/1/2013
|
0.00 / 0.00%
|
22.30
|
22.50
|
22.10
|
22.40
|
22.27
|
3.73
|
61,800
|
|
|
3/29/2013
|
-0.10 / -0.44%
|
22.50
|
22.60
|
22.40
|
22.40
|
22.47
|
3.73
|
68,300
|
|
|
3/28/2013
|
-0.50 / -2.17%
|
23.10
|
23.10
|
22.50
|
22.50
|
22.78
|
3.75
|
117,000
|
|
|
3/27/2013
|
+1.50 / +6.98%
|
21.60
|
23.60
|
21.50
|
23.00
|
22.70
|
3.83
|
506,600
|
|
|
3/26/2013
|
+0.30 / +1.42%
|
21.10
|
21.50
|
21.10
|
21.50
|
21.30
|
3.58
|
30,833
|
|
|
3/25/2013
|
0.00 / 0.00%
|
21.20
|
21.20
|
21.00
|
21.20
|
21.19
|
3.53
|
3,100
|
|
|
3/22/2013
|
-0.10 / -0.47%
|
21.30
|
21.30
|
21.00
|
21.20
|
21.18
|
3.53
|
43,100
|
|
|
3/21/2013
|
0.00 / 0.00%
|
21.30
|
21.30
|
21.10
|
21.30
|
21.27
|
3.55
|
81,366
|
|
|
3/20/2013
|
+0.10 / +0.47%
|
21.30
|
21.30
|
21.10
|
21.30
|
21.24
|
3.55
|
4,700
|
|
|
3/19/2013
|
-0.20 / -0.93%
|
21.80
|
21.80
|
21.20
|
21.20
|
21.27
|
3.53
|
21,800
|
|
|
3/18/2013
|
-0.30 / -1.38%
|
21.70
|
21.70
|
21.40
|
21.40
|
21.47
|
3.56
|
19,600
|
|
|
3/15/2013
|
+0.20 / +0.93%
|
21.60
|
21.70
|
21.30
|
21.70
|
21.61
|
3.61
|
47,050
|
|
|
3/14/2013
|
0.00 / 0.00%
|
21.50
|
21.70
|
21.40
|
21.50
|
21.53
|
3.58
|
58,100
|
|
|
3/13/2013
|
0.00 / 0.00%
|
21.50
|
21.70
|
21.50
|
21.50
|
21.59
|
3.58
|
71,400
|
|
|
3/12/2013
|
+0.10 / +0.47%
|
21.50
|
21.50
|
21.30
|
21.50
|
21.45
|
3.58
|
24,800
|
|
|
3/11/2013
|
+0.10 / +0.47%
|
21.70
|
21.70
|
21.20
|
21.40
|
21.21
|
3.56
|
42,300
|
|
|
3/8/2013
|
-0.20 / -0.93%
|
21.20
|
21.70
|
21.10
|
21.30
|
21.20
|
3.55
|
64,800
|
|
|
3/7/2013
|
0.00 / 0.00%
|
21.10
|
21.50
|
21.10
|
21.50
|
21.20
|
3.58
|
14,900
|
|
|
3/6/2013
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.30
|
21.50
|
21.37
|
3.58
|
13,700
|
|
|
3/5/2013
|
+0.20 / +0.94%
|
21.00
|
21.80
|
21.00
|
21.50
|
21.51
|
3.58
|
91,900
|
|
|
3/4/2013
|
-1.10 / -4.91%
|
21.80
|
21.90
|
21.30
|
21.30
|
21.44
|
3.55
|
39,000
|
|
|
3/1/2013
|
-0.10 / -0.44%
|
22.50
|
22.50
|
22.20
|
22.40
|
22.45
|
3.73
|
94,460
|
|
|