|
|
Closing price on 5/29/2012
|
|
| Open |
23.30 |
| High |
23.40 |
| Low |
22.80 |
| Volume |
300,800 |
| Split-adjusted Price |
3.58 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2012
|
-0.40 / -1.71%
|
23.30
|
23.40
|
22.80
|
23.00
|
23.25
|
3.58
|
300,800
|
|
|
5/28/2012
|
-0.40 / -1.68%
|
24.00
|
24.90
|
23.30
|
23.40
|
23.96
|
3.64
|
631,401
|
|
|
5/25/2012
|
+0.70 / +3.03%
|
23.00
|
24.00
|
23.00
|
23.80
|
23.74
|
3.70
|
629,066
|
|
|
5/24/2012
|
+0.10 / +0.43%
|
23.20
|
23.50
|
22.50
|
23.10
|
23.15
|
3.59
|
404,900
|
|
|
5/23/2012
|
+0.30 / +1.32%
|
22.50
|
24.10
|
22.50
|
23.00
|
23.53
|
3.58
|
1,200,700
|
|
|
5/22/2012
|
0.00 / 0.00%
|
22.90
|
23.30
|
22.40
|
22.70
|
22.75
|
3.53
|
274,400
|
|
|
5/21/2012
|
+1.20 / +5.58%
|
21.00
|
22.70
|
21.00
|
22.70
|
22.39
|
3.53
|
270,000
|
|
|
5/18/2012
|
-0.80 / -3.59%
|
22.10
|
22.10
|
20.90
|
21.50
|
21.44
|
3.34
|
342,699
|
|
|
5/17/2012
|
-0.60 / -2.62%
|
23.20
|
23.30
|
22.30
|
22.30
|
22.92
|
3.47
|
145,366
|
|
|
5/16/2012
|
+0.80 / +3.62%
|
22.20
|
22.90
|
21.90
|
22.90
|
22.45
|
3.56
|
362,200
|
|
|
5/15/2012
|
-0.10 / -0.45%
|
21.30
|
22.70
|
21.30
|
22.10
|
22.05
|
3.44
|
428,700
|
|
|
5/14/2012
|
-1.60 / -6.72%
|
23.80
|
23.90
|
22.20
|
22.20
|
22.81
|
3.45
|
526,400
|
|
|
5/11/2012
|
-0.90 / -3.64%
|
24.70
|
24.70
|
23.50
|
23.80
|
24.10
|
3.70
|
839,521
|
|
|
5/10/2012
|
-0.20 / -0.80%
|
25.00
|
25.50
|
24.10
|
24.70
|
24.89
|
3.84
|
714,596
|
|
|
5/9/2012
|
+0.50 / +2.05%
|
24.10
|
25.60
|
23.90
|
24.90
|
24.80
|
3.87
|
621,100
|
|
|
5/8/2012
|
-0.90 / -3.56%
|
25.50
|
25.50
|
24.20
|
24.40
|
24.58
|
3.79
|
752,900
|
|
|
5/7/2012
|
+1.00 / +4.12%
|
24.50
|
25.70
|
24.30
|
25.30
|
25.07
|
3.93
|
652,300
|
|
|
5/4/2012
|
+1.30 / +5.65%
|
23.00
|
24.30
|
23.00
|
24.30
|
24.22
|
3.78
|
1,020,000
|
|
|
5/3/2012
|
+0.20 / +0.88%
|
22.50
|
23.00
|
22.10
|
23.00
|
22.53
|
3.58
|
770,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|