.

.

25.83725.837

.

DBADate [1]OpenHighLowCloseAvg VolAdj Close*

.

4/1/201428.3128.8927.828.88100570028.88

.

3/3/201427.4828.9527.4428.33140900028.33

.

2/3/201424.8927.4124.7627.3790420027.37

.

1/2/201424.2524.8524.0424.6545210024.65

.

12/2/201324.8724.924.2224.2548280024.25

.

11/1/201325.1325.1324.6424.8457810024.84

.

10/1/201325.1825.8525.0525.0560150025.05

.

9/3/201325.3225.6425.0125.2967090025.29

.

8/1/201324.4725.5524.3625.0851400025.08

.

7/1/201324.8725.424.4624.6351510024.63

.

6/3/201325.7125.8424.8824.980310024.9

.

5/1/201326.0426.3625.2225.4961070025.49

.

4/1/201325.9926.2625.4526.2275150026.22

.

3/1/201326.2626.4225.8825.9101470025.9

.

2/1/201327.982826.1326.4123700026.4

.

1/2/201328.2128.3427.4627.9198140027.91

.

12/3/201229.0729.1127.7827.9557950027.95

.

11/1/201229.0529.1728.1528.8558650028.85

.

10/1/201229.4529.6428.5828.9372360028.93

.

9/4/201230.4730.8728.8929.41127530029.41

.

8/1/201230.0530.5529.530.42130460030.42

.

7/2/201228.4430.4428.3430.13187960030.13

.

6/1/201225.8528.2625.728.2295370028.22

.

5/1/201227.2327.4525.9626.0868460026.08

.

4/2/201228.128.3626.9827.2990780027.29

.

3/1/201229.1929.527.5628.1105190028.1

.

2/1/201229.0929.3428.5829.2599150029.25

.

1/3/201229.2229.5328.3429132710029

.

12/1/201129.0529.0727.5728.88114220028.88

.

11/1/201129.9130.8428.5428.99111060028.99

.

10/3/201129.531.2129.3230.41132590030.41

.

9/1/201133.9434.0829.6229.67198840029.67

.

8/1/201132.5234.2131.2734.11212320034.11

.

7/1/201131.6633.4231.6532.25203730032.25

.

6/1/201132.5933.3631.4631.74208690031.74

.

5/2/20113434.2531.9532.73290680032.73

.

4/1/201134.1734.8333.4634.06289510034.06

.

3/1/201134.935.5831.8734.23364000034.23

.

2/1/201134.335.3333.834.97385100034.97

.

1/3/201132.5834.3631.3534.29300320034.29

.

12/1/201029.3832.4529.3832.35173950032.35

.

11/1/201029.7731.6528.2329.09266350029.09

.

10/1/201027.3129.7726.3829.7244540029.7

.

9/1/201026.1928.0726.1427.48165700027.48

.

8/2/201026.2126.7525.4525.98134900025.98

.

7/1/201024.0825.9923.7925.98110950025.98

.

6/1/201023.4224.4322.8523.9982360023.99

.

5/3/201024.9324.9323.3823.58149330023.58

.

4/1/201024.2525.0424.1524.9152310024.9

.

3/1/201025.3625.3923.9824.22134770024.22

.

2/1/201025.3625.924.7125.4216460025.4

.

1/4/201026.8327.0925.325.3270220025.3

.

* Close price adjusted for dividends and splits.
[1] http://finance.yahoo.com/q/hp?s=dba&a=00&b=1&c=2010&d=00&e=1&f=2099&g=m