|
Closing price on 5/2/2012
|
|
| Open |
22.90 |
| High |
23.20 |
| Low |
22.50 |
| Volume |
757,132 |
| Split-adjusted Price |
3.54 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/2/2012
|
-0.10 / -0.44%
|
22.90
|
23.20
|
22.50
|
22.80
|
22.72
|
3.54
|
757,132
|
|
|
4/27/2012
|
0.00 / 0.00%
|
22.70
|
23.30
|
22.50
|
22.90
|
22.93
|
3.56
|
312,301
|
|
|
4/26/2012
|
-0.60 / -2.55%
|
23.90
|
23.90
|
22.80
|
22.90
|
23.12
|
3.56
|
378,766
|
|
|
4/25/2012
|
+0.70 / +3.07%
|
22.80
|
23.80
|
22.80
|
23.50
|
23.51
|
3.65
|
483,300
|
|
|
4/24/2012
|
-0.30 / -1.30%
|
23.00
|
23.20
|
22.00
|
22.80
|
22.50
|
3.54
|
531,200
|
|
|
4/23/2012
|
-0.80 / -3.35%
|
23.70
|
23.90
|
22.80
|
23.10
|
23.14
|
3.59
|
901,800
|
|
|
4/20/2012
|
-1.10 / -4.40%
|
25.00
|
25.00
|
23.50
|
23.90
|
24.03
|
3.72
|
498,100
|
|
|
4/19/2012
|
0.00 / 0.00%
|
26.60
|
26.60
|
24.70
|
25.00
|
25.25
|
3.89
|
919,233
|
|
|
4/18/2012
|
+1.60 / +6.84%
|
25.00
|
25.00
|
24.50
|
25.00
|
24.97
|
3.89
|
1,595,766
|
|
|
4/17/2012
|
+1.00 / +4.46%
|
23.40
|
23.40
|
23.20
|
23.40
|
23.40
|
3.64
|
3,218,600
|
|
|
4/16/2012
|
+0.80 / +3.70%
|
21.50
|
22.50
|
21.20
|
22.40
|
21.69
|
3.48
|
417,100
|
|
|
4/13/2012
|
-0.90 / -4.00%
|
23.00
|
23.00
|
21.00
|
21.60
|
22.18
|
3.36
|
428,700
|
|
|
4/12/2012
|
+0.40 / +1.81%
|
22.50
|
23.30
|
22.40
|
22.50
|
22.76
|
3.50
|
129,333
|
|
|
4/11/2012
|
+1.20 / +5.74%
|
21.50
|
22.10
|
21.50
|
22.10
|
21.91
|
3.44
|
329,833
|
|
|
4/10/2012
|
+0.60 / +2.96%
|
21.40
|
21.60
|
20.40
|
20.90
|
21.03
|
3.25
|
158,233
|
|
|
4/9/2012
|
+1.30 / +6.84%
|
19.00
|
20.30
|
19.00
|
20.30
|
20.01
|
3.16
|
349,800
|
|
|
4/6/2012
|
-0.10 / -0.52%
|
19.00
|
19.20
|
18.90
|
19.00
|
19.02
|
2.95
|
158,833
|
|
|
4/5/2012
|
-0.20 / -1.04%
|
19.10
|
19.50
|
18.90
|
19.10
|
19.17
|
2.97
|
183,900
|
|
|
4/4/2012
|
-0.50 / -2.53%
|
19.80
|
19.80
|
19.30
|
19.30
|
19.44
|
3.00
|
169,600
|
|
|
4/3/2012
|
+0.40 / +2.06%
|
19.40
|
19.80
|
19.00
|
19.80
|
19.48
|
3.08
|
142,733
|
|
|
3/30/2012
|
-0.50 / -2.51%
|
20.80
|
20.80
|
19.40
|
19.40
|
19.71
|
3.02
|
149,700
|
|
|
3/29/2012
|
+1.10 / +5.85%
|
18.70
|
20.00
|
18.70
|
19.90
|
19.69
|
3.09
|
863,900
|
|
|
3/28/2012
|
+0.30 / +1.62%
|
18.60
|
18.90
|
18.40
|
18.80
|
18.52
|
2.92
|
392,566
|
|
|
3/27/2012
|
-1.00 / -5.13%
|
19.60
|
19.70
|
18.30
|
18.50
|
19.10
|
2.88
|
474,700
|
|
|
3/26/2012
|
+0.50 / +2.63%
|
18.90
|
19.80
|
18.90
|
19.50
|
19.37
|
3.03
|
298,200
|
|
|
3/23/2012
|
+0.60 / +3.26%
|
18.40
|
19.30
|
18.40
|
19.00
|
18.73
|
2.95
|
295,100
|
|
|
3/22/2012
|
+0.10 / +0.55%
|
18.20
|
18.60
|
18.00
|
18.40
|
18.37
|
2.86
|
145,600
|
|
|
3/21/2012
|
+0.10 / +0.55%
|
18.30
|
18.60
|
18.20
|
18.30
|
18.46
|
2.85
|
358,900
|
|
|
3/20/2012
|
+0.10 / +0.55%
|
18.10
|
18.30
|
18.00
|
18.20
|
18.11
|
2.83
|
220,300
|
|
|
3/19/2012
|
+0.10 / +0.56%
|
18.00
|
18.10
|
17.70
|
18.10
|
18.01
|
2.81
|
90,100
|
|
|