|
Closing price on 6/22/2012
|
|
| Open |
23.10 |
| High |
23.20 |
| Low |
23.00 |
| Volume |
142,400 |
| Split-adjusted Price |
3.59 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2012
|
+0.10 / +0.43%
|
23.10
|
23.20
|
23.00
|
23.10
|
23.07
|
3.59
|
142,400
|
|
|
6/21/2012
|
-0.10 / -0.43%
|
23.20
|
23.20
|
23.00
|
23.00
|
23.11
|
3.58
|
120,500
|
|
|
6/20/2012
|
+0.10 / +0.43%
|
23.10
|
23.10
|
22.90
|
23.10
|
23.00
|
3.59
|
87,100
|
|
|
6/19/2012
|
-0.30 / -1.29%
|
23.20
|
23.20
|
23.00
|
23.00
|
23.07
|
3.58
|
142,300
|
|
|
6/18/2012
|
+0.10 / +0.43%
|
23.60
|
23.60
|
23.20
|
23.30
|
23.36
|
3.62
|
123,900
|
|
|
6/15/2012
|
+0.30 / +1.31%
|
22.90
|
23.20
|
22.90
|
23.20
|
23.10
|
3.61
|
67,700
|
|
|
6/14/2012
|
+0.10 / +0.44%
|
22.80
|
23.30
|
22.80
|
22.90
|
22.88
|
3.56
|
160,700
|
|
|
6/13/2012
|
-0.10 / -0.44%
|
22.90
|
23.50
|
22.80
|
22.80
|
23.04
|
3.54
|
125,900
|
|
|
6/12/2012
|
-0.20 / -0.87%
|
23.20
|
23.20
|
22.70
|
22.90
|
22.96
|
3.56
|
180,900
|
|
|
6/11/2012
|
-0.30 / -1.28%
|
24.00
|
24.00
|
23.10
|
23.10
|
23.44
|
3.59
|
183,500
|
|
|
6/8/2012
|
-0.40 / -1.68%
|
24.50
|
24.50
|
23.40
|
23.40
|
23.84
|
3.64
|
187,100
|
|
|
6/7/2012
|
+0.70 / +3.03%
|
23.20
|
24.30
|
23.00
|
23.80
|
23.76
|
3.70
|
406,500
|
|
|
6/6/2012
|
-0.20 / -0.86%
|
23.10
|
23.40
|
22.80
|
23.10
|
23.01
|
3.59
|
132,600
|
|
|
6/5/2012
|
+0.40 / +1.75%
|
22.90
|
23.40
|
22.80
|
23.30
|
22.98
|
3.62
|
139,914
|
|
|
6/4/2012
|
0.00 / 0.00%
|
22.90
|
24.50
|
22.70
|
22.90
|
23.62
|
3.56
|
396,200
|
|
|
6/1/2012
|
+0.40 / +1.78%
|
22.80
|
23.10
|
22.60
|
22.90
|
22.86
|
3.56
|
193,866
|
|
|
5/31/2012
|
-0.50 / -2.17%
|
22.80
|
22.90
|
22.30
|
22.50
|
22.59
|
3.50
|
443,600
|
|
|
5/30/2012
|
0.00 / 0.00%
|
23.30
|
23.50
|
23.00
|
23.00
|
23.11
|
3.58
|
94,300
|
|
|
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
|
|
|