|
Closing price on 8/17/2012
|
|
| Open |
21.40 |
| High |
21.90 |
| Low |
21.40 |
| Volume |
24,966 |
| Split-adjusted Price |
3.39 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2012
|
0.00 / 0.00%
|
21.40
|
21.90
|
21.40
|
21.80
|
21.77
|
3.39
|
24,966
|
|
|
8/16/2012
|
-0.20 / -0.91%
|
21.90
|
21.90
|
21.50
|
21.80
|
21.62
|
3.39
|
216,200
|
|
|
8/15/2012
|
-0.20 / -0.90%
|
22.00
|
22.00
|
21.90
|
22.00
|
21.93
|
3.42
|
5,400
|
|
|
8/14/2012
|
0.00 / 0.00%
|
22.20
|
22.30
|
20.90
|
22.20
|
21.74
|
3.45
|
35,600
|
|
|
8/13/2012
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.00
|
22.20
|
22.15
|
3.45
|
20,300
|
|
|
8/10/2012
|
-0.30 / -1.33%
|
22.40
|
22.50
|
22.20
|
22.20
|
22.31
|
3.45
|
18,430
|
|
|
8/9/2012
|
+0.10 / +0.45%
|
22.50
|
22.70
|
22.30
|
22.50
|
22.50
|
3.50
|
44,300
|
|
|
8/8/2012
|
+0.10 / +0.45%
|
22.30
|
22.50
|
22.10
|
22.40
|
22.30
|
3.48
|
77,466
|
|
|
8/7/2012
|
-0.10 / -0.45%
|
22.40
|
22.60
|
22.10
|
22.30
|
22.35
|
3.47
|
123,700
|
|
|
8/6/2012
|
+0.80 / +3.70%
|
21.70
|
22.50
|
21.60
|
22.40
|
22.07
|
3.48
|
79,800
|
|
|
8/3/2012
|
+0.20 / +0.93%
|
21.40
|
21.60
|
21.40
|
21.60
|
21.50
|
3.36
|
12,300
|
|
|
8/2/2012
|
0.00 / 0.00%
|
21.40
|
21.60
|
21.30
|
21.40
|
21.44
|
3.33
|
11,600
|
|
|
8/1/2012
|
-0.30 / -1.38%
|
21.60
|
21.80
|
21.30
|
21.40
|
21.52
|
3.33
|
68,120
|
|
|
7/31/2012
|
-0.30 / -1.36%
|
22.30
|
22.30
|
21.50
|
21.70
|
21.78
|
3.37
|
60,600
|
|
|
7/30/2012
|
-0.10 / -0.45%
|
22.10
|
22.20
|
21.50
|
22.00
|
21.65
|
3.42
|
8,700
|
|
|
7/27/2012
|
-0.10 / -0.45%
|
22.00
|
22.10
|
21.70
|
22.10
|
21.99
|
3.44
|
350,500
|
|
|
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
|
|
|