|
Closing price on 9/11/2013
|
|
| Open |
17.50 |
| High |
18.00 |
| Low |
17.50 |
| Volume |
40,500 |
| Split-adjusted Price |
3.00 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/11/2013
|
+0.10 / +0.56%
|
17.50
|
18.00
|
17.50
|
18.00
|
17.93
|
3.00
|
40,500
|
|
|
9/10/2013
|
0.00 / 0.00%
|
17.40
|
17.90
|
17.30
|
17.90
|
17.32
|
2.98
|
21,260
|
|
|
9/9/2013
|
0.00 / 0.00%
|
17.50
|
17.90
|
17.40
|
17.90
|
17.51
|
2.98
|
2,700
|
|
|
9/6/2013
|
-0.10 / -0.56%
|
17.50
|
17.90
|
17.50
|
17.90
|
17.73
|
2.98
|
1,200
|
|
|
9/5/2013
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
3.00
|
12,000
|
|
|
9/4/2013
|
+0.30 / +1.69%
|
17.50
|
18.00
|
17.50
|
18.00
|
17.74
|
3.00
|
93,100
|
|
|
9/3/2013
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
2.95
|
23,500
|
|
|
8/30/2013
|
0.00 / 0.00%
|
17.10
|
17.70
|
17.10
|
17.70
|
17.22
|
2.95
|
5,600
|
|
|
8/29/2013
|
+0.30 / +1.72%
|
17.10
|
17.70
|
17.00
|
17.70
|
17.13
|
2.95
|
20,300
|
|
|
8/28/2013
|
+0.30 / +1.75%
|
17.00
|
17.40
|
16.00
|
17.40
|
16.39
|
2.90
|
12,400
|
|
|
8/27/2013
|
-0.10 / -0.58%
|
17.20
|
17.20
|
17.10
|
17.10
|
17.19
|
2.85
|
9,800
|
|
|
8/26/2013
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
2.87
|
1,900
|
|
|
8/23/2013
|
-0.60 / -3.37%
|
17.30
|
17.40
|
17.20
|
17.20
|
17.27
|
2.87
|
8,256
|
|
|
8/22/2013
|
+0.20 / +1.14%
|
17.10
|
17.80
|
17.00
|
17.80
|
17.51
|
2.97
|
5,100
|
|
|
8/21/2013
|
-0.10 / -0.56%
|
17.70
|
17.90
|
17.50
|
17.60
|
17.70
|
2.93
|
91,900
|
|
|
8/20/2013
|
+0.10 / +0.57%
|
17.60
|
17.80
|
17.60
|
17.70
|
17.70
|
2.95
|
26,700
|
|
|
8/19/2013
|
0.00 / 0.00%
|
17.60
|
17.70
|
17.50
|
17.60
|
17.60
|
2.93
|
35,300
|
|
|
8/16/2013
|
+0.60 / +3.53%
|
17.00
|
17.60
|
17.00
|
17.60
|
17.33
|
2.93
|
43,566
|
|
|
8/15/2013
|
+0.50 / +3.03%
|
16.50
|
17.00
|
16.50
|
17.00
|
16.88
|
2.83
|
19,000
|
|
|
8/14/2013
|
-0.30 / -1.79%
|
16.80
|
16.80
|
16.50
|
16.50
|
16.60
|
2.75
|
110,900
|
|
|
8/13/2013
|
+0.20 / +1.20%
|
16.70
|
17.00
|
16.70
|
16.80
|
16.91
|
2.80
|
18,700
|
|
|
8/12/2013
|
-0.80 / -4.60%
|
17.00
|
17.00
|
16.60
|
16.60
|
16.73
|
2.77
|
600
|
|
|
8/9/2013
|
+0.60 / +3.57%
|
16.80
|
17.40
|
16.80
|
17.40
|
16.87
|
2.90
|
4,118
|
|
|
8/8/2013
|
-0.60 / -3.45%
|
17.60
|
17.60
|
16.60
|
16.80
|
17.01
|
2.80
|
53,600
|
|
|
8/7/2013
|
-0.10 / -0.57%
|
17.60
|
17.60
|
17.40
|
17.40
|
17.45
|
2.90
|
7,400
|
|
|
8/6/2013
|
0.00 / 0.00%
|
17.60
|
17.80
|
17.50
|
17.50
|
17.65
|
2.92
|
26,400
|
|
|
8/5/2013
|
-0.40 / -2.23%
|
18.00
|
18.00
|
17.50
|
17.50
|
17.71
|
2.92
|
17,000
|
|
|
8/2/2013
|
-0.70 / -3.76%
|
18.50
|
18.70
|
17.90
|
17.90
|
18.36
|
2.98
|
8,500
|
|
|
8/1/2013
|
+0.10 / +0.54%
|
17.50
|
18.60
|
17.50
|
18.60
|
18.04
|
3.10
|
235
|
|
|
7/31/2013
|
-1.10 / -5.61%
|
19.40
|
19.40
|
18.50
|
18.50
|
19.15
|
3.08
|
1,900
|
|
|