|
Closing price on 1/25/2016
|
|
| Open |
40.70 |
| High |
40.70 |
| Low |
40.20 |
| Volume |
58,300 |
| Split-adjusted Price |
17.91 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/25/2016
|
-0.10 / -0.25%
|
40.70
|
40.70
|
40.20
|
40.60
|
40.57
|
17.91
|
58,300
|
|
|
1/22/2016
|
-0.10 / -0.25%
|
40.50
|
40.70
|
40.20
|
40.70
|
40.50
|
17.95
|
12,560
|
|
|
1/21/2016
|
-0.10 / -0.24%
|
40.50
|
41.00
|
40.00
|
40.80
|
40.35
|
17.99
|
27,380
|
|
|
1/20/2016
|
-0.10 / -0.24%
|
41.30
|
41.30
|
40.00
|
40.90
|
40.22
|
18.04
|
17,240
|
|
|
1/19/2016
|
+1.00 / +2.50%
|
40.00
|
41.00
|
40.00
|
41.00
|
40.52
|
18.08
|
70,370
|
|
|
1/18/2016
|
-2.50 / -5.88%
|
40.80
|
42.00
|
39.60
|
40.00
|
39.81
|
17.64
|
158,500
|
|
|
1/15/2016
|
-0.20 / -0.47%
|
42.10
|
42.60
|
41.50
|
42.50
|
41.86
|
18.74
|
4,190
|
|
|
1/14/2016
|
-0.60 / -1.39%
|
42.10
|
42.70
|
41.00
|
42.70
|
41.85
|
18.83
|
206,714
|
|
|
1/13/2016
|
-0.10 / -0.23%
|
43.40
|
43.40
|
42.60
|
43.30
|
42.86
|
19.10
|
4,760
|
|
|
1/12/2016
|
0.00 / 0.00%
|
43.00
|
43.40
|
42.50
|
43.40
|
43.27
|
19.14
|
5,570
|
|
|
1/11/2016
|
+1.00 / +2.36%
|
41.60
|
43.50
|
41.60
|
43.40
|
43.24
|
19.14
|
3,330
|
|
|
1/8/2016
|
0.00 / 0.00%
|
42.50
|
42.50
|
42.00
|
42.40
|
42.33
|
18.70
|
96,940
|
|
|
1/7/2016
|
-0.60 / -1.40%
|
43.30
|
43.30
|
42.40
|
42.40
|
42.67
|
18.70
|
12,070
|
|
|
1/6/2016
|
-0.50 / -1.15%
|
43.00
|
43.50
|
43.00
|
43.00
|
43.09
|
18.96
|
226,300
|
|
|
1/5/2016
|
0.00 / 0.00%
|
43.10
|
43.50
|
43.00
|
43.50
|
43.25
|
19.18
|
20,900
|
|
|
1/4/2016
|
-0.10 / -0.23%
|
43.70
|
43.80
|
43.30
|
43.50
|
43.57
|
19.18
|
9,920
|
|
|
12/31/2015
|
-0.50 / -1.13%
|
43.80
|
43.80
|
43.50
|
43.60
|
43.70
|
19.23
|
4,920
|
|
|
12/30/2015
|
+0.80 / +1.85%
|
44.20
|
44.30
|
43.40
|
44.10
|
43.96
|
19.45
|
5,300
|
|
|
12/29/2015
|
-0.20 / -0.46%
|
43.40
|
43.50
|
43.20
|
43.30
|
43.34
|
19.10
|
5,630
|
|
|
12/28/2015
|
-0.10 / -0.23%
|
43.60
|
43.60
|
43.50
|
43.50
|
43.55
|
19.18
|
49,690
|
|
|
12/25/2015
|
+0.60 / +1.40%
|
42.80
|
43.60
|
42.80
|
43.60
|
43.04
|
19.23
|
16,010
|
|
|
12/24/2015
|
-1.00 / -2.27%
|
44.00
|
44.00
|
43.00
|
43.00
|
43.38
|
18.96
|
64,690
|
|
|
12/23/2015
|
-1.00 / -2.22%
|
44.20
|
44.50
|
43.80
|
44.00
|
44.00
|
19.41
|
34,360
|
|
|
12/22/2015
|
+0.30 / +0.67%
|
45.10
|
45.20
|
44.10
|
45.00
|
44.94
|
19.85
|
210
|
|
|
12/21/2015
|
+0.20 / +0.45%
|
44.40
|
44.70
|
44.00
|
44.70
|
44.16
|
19.71
|
47,890
|
|
|
12/18/2015
|
-0.30 / -0.67%
|
44.30
|
45.20
|
44.30
|
44.50
|
44.58
|
19.63
|
245,440
|
|
|
12/17/2015
|
0.00 / 0.00%
|
45.20
|
45.20
|
43.80
|
44.80
|
44.94
|
19.76
|
23,100
|
|
|
12/16/2015
|
0.00 / 0.00%
|
45.20
|
45.20
|
44.70
|
44.80
|
44.87
|
19.76
|
19,680
|
|
|
12/15/2015
|
-0.40 / -0.88%
|
45.20
|
45.30
|
44.80
|
44.80
|
45.14
|
19.76
|
37,880
|
|
|
12/14/2015
|
+0.20 / +0.44%
|
45.00
|
45.40
|
45.00
|
45.20
|
45.21
|
19.93
|
49,460
|
|
|