|
Closing price on 7/26/2012
|
|
| Open |
22.10 |
| High |
22.20 |
| Low |
22.00 |
| Volume |
33,700 |
| Split-adjusted Price |
3.45 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2012
|
+0.20 / +0.91%
|
22.10
|
22.20
|
22.00
|
22.20
|
22.07
|
3.45
|
33,700
|
|
|
7/25/2012
|
+0.30 / +1.38%
|
22.00
|
22.10
|
21.50
|
22.00
|
21.94
|
3.42
|
52,500
|
|
|
7/24/2012
|
-0.80 / -3.56%
|
22.00
|
22.20
|
21.30
|
21.70
|
21.64
|
3.37
|
53,600
|
|
|
7/23/2012
|
+0.50 / +2.27%
|
22.50
|
23.00
|
22.30
|
22.50
|
22.55
|
3.50
|
65,900
|
|
|
7/20/2012
|
-0.80 / -3.51%
|
23.00
|
23.00
|
22.00
|
22.00
|
22.62
|
3.42
|
111,233
|
|
|
7/19/2012
|
+1.00 / +4.59%
|
21.80
|
22.80
|
21.60
|
22.80
|
22.13
|
3.54
|
129,100
|
|
|
7/18/2012
|
0.00 / 0.00%
|
21.70
|
21.90
|
21.40
|
21.80
|
21.68
|
3.39
|
188,100
|
|
|
7/17/2012
|
+0.70 / +3.32%
|
21.80
|
22.00
|
21.60
|
21.80
|
21.80
|
3.39
|
78,400
|
|
|
7/16/2012
|
-1.00 / -4.52%
|
22.50
|
22.50
|
21.10
|
21.10
|
21.46
|
3.28
|
50,100
|
|
|
7/13/2012
|
+1.40 / +6.76%
|
20.90
|
22.10
|
20.80
|
22.10
|
21.63
|
3.44
|
152,900
|
|
|
7/12/2012
|
+0.20 / +0.98%
|
20.60
|
20.90
|
20.40
|
20.70
|
20.54
|
3.22
|
45,400
|
|
|
7/11/2012
|
+0.50 / +2.50%
|
20.10
|
20.60
|
20.10
|
20.50
|
20.49
|
3.19
|
80,800
|
|
|
7/10/2012
|
-0.70 / -3.38%
|
20.70
|
20.70
|
19.90
|
20.00
|
20.31
|
3.11
|
133,030
|
|
|
7/9/2012
|
-1.30 / -5.91%
|
21.60
|
21.60
|
20.70
|
20.70
|
21.00
|
3.22
|
88,400
|
|
|
7/6/2012
|
+0.20 / +0.92%
|
22.10
|
22.50
|
21.70
|
22.00
|
22.07
|
3.42
|
65,800
|
|
|
7/5/2012
|
0.00 / 0.00%
|
21.90
|
22.20
|
21.00
|
21.80
|
21.51
|
3.39
|
102,728
|
|
|
7/4/2012
|
-0.60 / -2.68%
|
22.50
|
22.50
|
21.80
|
21.80
|
22.00
|
3.39
|
53,500
|
|
|
7/3/2012
|
-0.40 / -1.75%
|
22.80
|
22.90
|
22.20
|
22.40
|
22.49
|
3.48
|
117,700
|
|
|
7/2/2012
|
-0.10 / -0.44%
|
23.30
|
23.40
|
22.80
|
22.80
|
22.99
|
3.54
|
31,766
|
|
|
6/29/2012
|
+0.20 / +0.88%
|
22.70
|
23.10
|
22.70
|
22.90
|
22.97
|
3.56
|
99,500
|
|
|
6/28/2012
|
+0.10 / +0.44%
|
22.70
|
22.80
|
22.50
|
22.70
|
22.59
|
3.53
|
28,800
|
|
|
6/27/2012
|
0.00 / 0.00%
|
22.70
|
22.90
|
22.60
|
22.60
|
22.74
|
3.51
|
101,100
|
|
|
6/26/2012
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.30
|
22.60
|
22.47
|
3.51
|
428,500
|
|
|
6/25/2012
|
-0.50 / -2.16%
|
23.10
|
23.10
|
22.50
|
22.60
|
22.87
|
3.51
|
231,200
|
|
|
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
|
|
|