|
Closing price on 8/18/2011
|
|
| Open |
15.00 |
| High |
15.40 |
| Low |
14.60 |
| Volume |
186,700 |
| Split-adjusted Price |
2.00 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2011
|
0.00 / 0.00%
|
15.00
|
15.40
|
14.60
|
14.80
|
14.88
|
2.00
|
186,700
|
|
|
8/17/2011
|
+0.90 / +6.47%
|
14.00
|
14.80
|
14.00
|
14.80
|
14.61
|
2.00
|
245,100
|
|
|
8/16/2011
|
+0.10 / +0.72%
|
13.80
|
14.20
|
13.50
|
13.90
|
13.90
|
1.87
|
61,000
|
|
|
8/15/2011
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.70
|
13.80
|
13.83
|
1.86
|
97,600
|
|
|
8/12/2011
|
-0.20 / -1.43%
|
14.20
|
14.30
|
13.80
|
13.80
|
13.94
|
1.86
|
95,800
|
|
|
8/11/2011
|
+0.70 / +5.26%
|
13.20
|
14.10
|
12.70
|
14.00
|
13.90
|
1.89
|
215,900
|
|
|
8/10/2011
|
+0.70 / +5.56%
|
12.90
|
13.30
|
12.90
|
13.30
|
13.28
|
1.79
|
122,900
|
|
|
8/9/2011
|
-0.60 / -4.55%
|
12.80
|
12.80
|
12.30
|
12.60
|
12.47
|
1.70
|
105,900
|
|
|
8/8/2011
|
-0.40 / -2.94%
|
13.50
|
13.50
|
13.00
|
13.20
|
13.16
|
1.78
|
58,600
|
|
|
8/5/2011
|
0.00 / 0.00%
|
13.70
|
13.90
|
13.50
|
13.60
|
13.63
|
1.83
|
84,700
|
|
|
8/4/2011
|
+0.50 / +3.82%
|
13.20
|
13.60
|
13.20
|
13.60
|
13.51
|
1.83
|
92,000
|
|
|
8/3/2011
|
+0.30 / +2.34%
|
12.90
|
13.10
|
12.50
|
13.10
|
12.78
|
1.77
|
58,200
|
|
|
8/2/2011
|
-0.60 / -4.48%
|
13.30
|
13.30
|
12.70
|
12.80
|
12.93
|
1.73
|
84,900
|
|
|
8/1/2011
|
-0.10 / -0.74%
|
13.30
|
13.50
|
13.30
|
13.40
|
13.34
|
1.81
|
23,500
|
|
|
7/29/2011
|
-0.10 / -0.74%
|
13.60
|
13.60
|
13.40
|
13.50
|
13.51
|
1.82
|
70,500
|
|
|
7/28/2011
|
+0.10 / +0.74%
|
13.40
|
13.70
|
13.30
|
13.60
|
13.54
|
1.83
|
37,600
|
|
|
7/27/2011
|
-0.10 / -0.74%
|
13.50
|
13.70
|
13.30
|
13.50
|
13.43
|
1.82
|
123,500
|
|
|
7/26/2011
|
-0.40 / -2.86%
|
14.20
|
14.20
|
13.50
|
13.60
|
13.70
|
1.83
|
128,300
|
|
|
7/25/2011
|
-0.60 / -4.11%
|
14.80
|
14.80
|
14.00
|
14.00
|
14.16
|
1.89
|
113,500
|
|
|
7/22/2011
|
-0.20 / -1.35%
|
14.80
|
14.90
|
14.60
|
14.60
|
14.81
|
1.97
|
67,200
|
|
|
7/21/2011
|
-0.20 / -1.33%
|
15.10
|
15.10
|
14.80
|
14.80
|
14.95
|
2.00
|
101,600
|
|
|
7/20/2011
|
+0.50 / +3.45%
|
14.60
|
15.00
|
14.60
|
15.00
|
14.90
|
2.02
|
55,000
|
|
|
7/19/2011
|
-0.30 / -2.03%
|
14.80
|
14.80
|
14.50
|
14.50
|
14.56
|
1.96
|
75,800
|
|
|
7/18/2011
|
0.00 / 0.00%
|
14.70
|
14.90
|
14.60
|
14.80
|
14.76
|
2.00
|
101,800
|
|
|
7/15/2011
|
+0.10 / +0.68%
|
14.80
|
15.00
|
14.80
|
14.80
|
14.86
|
2.00
|
44,000
|
|
|
7/14/2011
|
-0.20 / -1.34%
|
14.80
|
15.00
|
14.70
|
14.70
|
14.80
|
1.98
|
764,800
|
|
|
7/13/2011
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.70
|
14.90
|
14.96
|
2.01
|
29,700
|
|
|
7/12/2011
|
+0.30 / +2.05%
|
14.60
|
14.90
|
14.40
|
14.90
|
14.49
|
2.01
|
54,800
|
|
|
7/11/2011
|
-0.60 / -3.95%
|
14.90
|
15.00
|
14.50
|
14.60
|
14.66
|
1.97
|
143,600
|
|
|
7/8/2011
|
+0.50 / +3.40%
|
14.80
|
15.20
|
14.70
|
15.20
|
14.96
|
2.05
|
65,500
|
|
|