|
Closing price on 7/9/2013
|
|
| Open |
18.50 |
| High |
18.50 |
| Low |
18.30 |
| Volume |
43,300 |
| Split-adjusted Price |
3.07 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/9/2013
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.30
|
18.40
|
18.37
|
3.07
|
43,300
|
|
|
7/8/2013
|
-0.60 / -3.16%
|
19.30
|
19.30
|
18.40
|
18.40
|
18.61
|
3.07
|
80,700
|
|
|
7/5/2013
|
+0.20 / +1.06%
|
19.00
|
19.40
|
19.00
|
19.00
|
19.17
|
3.17
|
29,900
|
|
|
7/4/2013
|
+0.20 / +1.08%
|
18.70
|
18.90
|
18.70
|
18.80
|
18.76
|
3.13
|
19,500
|
|
|
7/3/2013
|
-0.40 / -2.11%
|
19.00
|
19.00
|
18.50
|
18.60
|
18.59
|
3.10
|
342,900
|
|
|
7/2/2013
|
0.00 / 0.00%
|
19.00
|
19.10
|
18.90
|
19.00
|
18.98
|
3.17
|
21,453
|
|
|
7/1/2013
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.90
|
19.00
|
18.99
|
3.17
|
8,900
|
|
|
6/28/2013
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.90
|
19.00
|
18.98
|
3.17
|
11,100
|
|
|
6/27/2013
|
-0.30 / -1.55%
|
19.30
|
19.30
|
18.90
|
19.00
|
19.01
|
3.17
|
87,800
|
|
|
6/26/2013
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.20
|
19.30
|
19.29
|
3.22
|
7,682
|
|
|
6/25/2013
|
-0.20 / -1.03%
|
19.60
|
19.60
|
19.00
|
19.30
|
19.18
|
3.22
|
45,800
|
|
|
6/24/2013
|
-0.10 / -0.51%
|
19.60
|
20.20
|
19.50
|
19.50
|
19.60
|
3.25
|
12,700
|
|
|
6/21/2013
|
-0.40 / -2.00%
|
19.70
|
19.80
|
19.60
|
19.60
|
19.73
|
3.27
|
13,100
|
|
|
6/20/2013
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.90
|
20.00
|
20.00
|
3.33
|
18,100
|
|
|
6/19/2013
|
-0.50 / -2.44%
|
20.20
|
20.20
|
20.00
|
20.00
|
20.03
|
3.33
|
18,600
|
|
|
6/18/2013
|
-0.20 / -0.97%
|
20.20
|
20.70
|
20.20
|
20.50
|
20.45
|
3.41
|
8,700
|
|
|
6/17/2013
|
-1.30 / -5.91%
|
21.90
|
21.90
|
20.70
|
20.70
|
20.77
|
3.45
|
36,666
|
|
|
6/14/2013
|
-0.10 / -0.45%
|
22.10
|
22.20
|
21.90
|
22.00
|
22.02
|
3.66
|
164,103
|
|
|
6/13/2013
|
+0.70 / +3.27%
|
21.40
|
22.40
|
21.40
|
22.10
|
22.08
|
3.68
|
311,900
|
|
|
6/12/2013
|
+1.90 / +9.74%
|
19.70
|
21.40
|
19.60
|
21.40
|
20.92
|
3.56
|
252,336
|
|
|
6/11/2013
|
0.00 / 0.00%
|
19.50
|
19.80
|
19.50
|
19.50
|
19.52
|
3.25
|
13,100
|
|
|
6/10/2013
|
+0.20 / +1.04%
|
19.00
|
19.50
|
19.00
|
19.50
|
19.35
|
3.25
|
55,568
|
|
|
6/7/2013
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.20
|
19.30
|
19.29
|
3.22
|
17,430
|
|
|
6/6/2013
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.20
|
19.30
|
19.29
|
3.22
|
71,267
|
|
|
6/5/2013
|
+0.10 / +0.52%
|
19.10
|
19.30
|
19.10
|
19.30
|
19.29
|
3.22
|
46,200
|
|
|
6/4/2013
|
-0.10 / -0.52%
|
19.20
|
19.30
|
19.20
|
19.20
|
19.25
|
3.20
|
63,833
|
|
|
6/3/2013
|
0.00 / 0.00%
|
19.40
|
19.60
|
19.30
|
19.30
|
19.43
|
3.22
|
22,473
|
|
|
5/31/2013
|
+0.30 / +1.58%
|
19.00
|
19.40
|
19.00
|
19.30
|
19.21
|
3.22
|
115,700
|
|
|
5/30/2013
|
+0.10 / +0.53%
|
18.80
|
19.10
|
18.80
|
19.00
|
18.90
|
3.17
|
59,200
|
|
|
5/29/2013
|
-0.10 / -0.53%
|
19.10
|
19.10
|
18.80
|
18.90
|
18.96
|
3.15
|
94,342
|
|
|