|
Closing price on 4/18/2014
|
|
| Open |
22.40 |
| High |
22.50 |
| Low |
21.80 |
| Volume |
182,300 |
| Split-adjusted Price |
3.57 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2014
|
-0.80 / -3.54%
|
22.40
|
22.50
|
21.80
|
21.80
|
22.19
|
3.57
|
182,300
|
|
|
4/17/2014
|
+0.50 / +2.26%
|
22.90
|
22.90
|
22.50
|
22.60
|
22.67
|
3.71
|
286,700
|
|
|
4/16/2014
|
-0.40 / -1.78%
|
22.50
|
22.60
|
22.00
|
22.10
|
22.21
|
3.62
|
469,580
|
|
|
4/15/2014
|
-0.60 / -2.60%
|
23.00
|
23.30
|
22.50
|
22.50
|
22.76
|
3.69
|
321,100
|
|
|
4/14/2014
|
-0.60 / -2.53%
|
23.60
|
23.70
|
23.00
|
23.10
|
23.31
|
3.79
|
267,733
|
|
|
4/11/2014
|
-0.10 / -0.42%
|
23.70
|
23.70
|
23.40
|
23.70
|
23.49
|
3.89
|
192,633
|
|
|
4/10/2014
|
-0.30 / -1.24%
|
24.10
|
24.20
|
23.80
|
23.80
|
23.99
|
3.90
|
239,651
|
|
|
4/8/2014
|
+0.60 / +2.55%
|
23.70
|
24.30
|
23.50
|
24.10
|
24.01
|
3.95
|
398,400
|
|
|
4/7/2014
|
+0.80 / +3.52%
|
23.00
|
23.80
|
23.00
|
23.50
|
23.39
|
3.85
|
592,400
|
|
|
4/4/2014
|
-0.60 / -2.58%
|
23.40
|
23.40
|
22.70
|
22.70
|
22.95
|
3.72
|
235,603
|
|
|
4/3/2014
|
+0.70 / +3.10%
|
22.80
|
23.60
|
22.70
|
23.30
|
23.04
|
3.82
|
314,468
|
|
|
4/2/2014
|
0.00 / 0.00%
|
23.00
|
23.10
|
22.30
|
22.60
|
22.61
|
3.71
|
351,853
|
|
|
4/1/2014
|
-0.90 / -3.83%
|
23.50
|
23.50
|
22.60
|
22.60
|
23.02
|
3.71
|
286,300
|
|
|
3/31/2014
|
+0.60 / +2.62%
|
23.00
|
23.80
|
23.00
|
23.50
|
23.46
|
3.85
|
183,480
|
|
|
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
|
|
|