|
Closing price on 4/26/2013
|
|
| Open |
18.50 |
| High |
18.50 |
| Low |
18.20 |
| Volume |
82,900 |
| Split-adjusted Price |
3.08 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/26/2013
|
-0.20 / -1.07%
|
18.50
|
18.50
|
18.20
|
18.50
|
18.41
|
3.08
|
82,900
|
|
|
4/25/2013
|
0.00 / 0.00%
|
18.60
|
18.70
|
18.50
|
18.70
|
18.59
|
3.12
|
48,700
|
|
|
4/24/2013
|
-0.20 / -1.06%
|
18.80
|
18.80
|
18.50
|
18.70
|
18.62
|
3.12
|
64,700
|
|
|
4/23/2013
|
-0.20 / -1.05%
|
19.20
|
19.20
|
18.70
|
18.90
|
18.92
|
3.15
|
94,400
|
|
|
4/22/2013
|
-0.90 / -4.50%
|
20.20
|
20.20
|
19.00
|
19.10
|
19.20
|
3.18
|
45,597
|
|
|
4/18/2013
|
-0.40 / -1.96%
|
20.20
|
20.20
|
19.80
|
20.00
|
20.00
|
3.33
|
82,299
|
|
|
4/17/2013
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.20
|
20.40
|
20.33
|
3.40
|
120,943
|
|
|
4/16/2013
|
0.00 / 0.00%
|
20.40
|
20.50
|
20.20
|
20.40
|
20.30
|
3.40
|
100,400
|
|
|
4/15/2013
|
-0.50 / -2.39%
|
20.50
|
20.50
|
20.20
|
20.40
|
20.40
|
3.40
|
89,400
|
|
|
4/12/2013
|
-0.60 / -2.79%
|
21.50
|
21.50
|
20.40
|
20.90
|
20.74
|
3.48
|
436,704
|
|
|
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
|
|
|