|
Closing price on 1/31/2013
|
|
| Open |
33.50 |
| High |
33.60 |
| Low |
32.60 |
| Volume |
463,160 |
| Split-adjusted Price |
9.30 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/31/2013
|
-0.80 / -2.39%
|
33.50
|
33.60
|
32.60
|
32.70
|
32.70
|
9.30
|
463,160
|
|
|
1/30/2013
|
+1.30 / +4.04%
|
32.50
|
34.00
|
32.00
|
33.50
|
33.50
|
9.52
|
798,210
|
|
|
1/29/2013
|
+0.20 / +0.63%
|
31.80
|
32.80
|
31.60
|
32.20
|
32.20
|
9.15
|
891,440
|
|
|
1/28/2013
|
0.00 / 0.00%
|
32.30
|
33.50
|
32.00
|
32.00
|
32.00
|
9.10
|
802,350
|
|
|
1/25/2013
|
+0.60 / +1.91%
|
32.00
|
32.60
|
31.50
|
32.00
|
32.00
|
9.10
|
830,100
|
|
|
1/24/2013
|
+1.50 / +5.02%
|
30.00
|
31.40
|
29.90
|
31.40
|
31.40
|
8.93
|
468,660
|
|
|
1/23/2013
|
+0.70 / +2.40%
|
29.50
|
30.10
|
28.90
|
29.90
|
29.90
|
8.50
|
500,660
|
|
|
1/22/2013
|
-1.30 / -4.26%
|
30.60
|
30.90
|
29.00
|
29.20
|
29.20
|
8.30
|
907,390
|
|
|
1/21/2013
|
-0.70 / -2.24%
|
31.20
|
31.80
|
30.10
|
30.50
|
30.50
|
8.67
|
453,190
|
|
|
1/18/2013
|
-1.10 / -3.41%
|
32.30
|
32.40
|
31.00
|
31.20
|
31.20
|
8.87
|
652,660
|
|
|
1/17/2013
|
+0.50 / +1.57%
|
33.00
|
33.90
|
32.30
|
32.30
|
32.30
|
9.18
|
1,568,900
|
|
|
1/16/2013
|
+2.00 / +6.71%
|
30.00
|
31.80
|
29.90
|
31.80
|
31.80
|
9.04
|
835,590
|
|
|
1/15/2013
|
+0.50 / +1.71%
|
29.30
|
29.80
|
28.90
|
29.80
|
29.80
|
8.47
|
543,790
|
|
|
1/14/2013
|
-0.10 / -0.34%
|
28.60
|
29.60
|
28.60
|
29.30
|
29.30
|
8.33
|
533,180
|
|
|
1/11/2013
|
+0.40 / +1.38%
|
29.80
|
30.00
|
28.90
|
29.40
|
29.40
|
8.36
|
871,570
|
|
|
1/10/2013
|
+1.30 / +4.69%
|
27.70
|
29.00
|
27.20
|
29.00
|
29.00
|
8.24
|
982,330
|
|
|
1/9/2013
|
-0.90 / -3.15%
|
28.90
|
29.00
|
27.40
|
27.70
|
27.70
|
7.88
|
949,240
|
|
|
1/8/2013
|
+0.80 / +2.88%
|
27.80
|
28.60
|
27.80
|
28.60
|
28.60
|
8.13
|
815,490
|
|
|
1/7/2013
|
+1.20 / +4.51%
|
26.90
|
27.90
|
26.70
|
27.80
|
27.80
|
7.90
|
1,316,080
|
|
|
1/4/2013
|
+0.40 / +1.53%
|
26.30
|
26.90
|
26.10
|
26.60
|
26.60
|
7.56
|
355,280
|
|
|
1/3/2013
|
-0.10 / -0.38%
|
26.30
|
26.30
|
25.70
|
26.20
|
26.20
|
7.45
|
697,310
|
|
|
1/2/2013
|
+0.60 / +2.33%
|
26.10
|
26.30
|
25.80
|
26.30
|
26.30
|
7.48
|
460,380
|
|
|
12/28/2012
|
+0.40 / +1.58%
|
25.30
|
25.90
|
25.30
|
25.70
|
25.70
|
7.31
|
528,920
|
|
|
12/27/2012
|
-0.30 / -1.17%
|
25.60
|
25.80
|
25.30
|
25.30
|
25.30
|
7.19
|
600,490
|
|
|
12/26/2012
|
-0.10 / -0.39%
|
25.50
|
25.80
|
25.20
|
25.60
|
25.60
|
7.28
|
168,490
|
|
|
12/25/2012
|
+0.10 / +0.39%
|
25.70
|
26.20
|
25.10
|
25.70
|
25.70
|
7.31
|
271,680
|
|
|
12/24/2012
|
+1.00 / +4.07%
|
24.50
|
25.80
|
24.40
|
25.60
|
25.60
|
7.28
|
878,170
|
|
|
12/21/2012
|
+0.10 / +0.41%
|
24.50
|
24.70
|
24.40
|
24.60
|
24.60
|
6.99
|
221,930
|
|
|
12/20/2012
|
-0.10 / -0.41%
|
24.50
|
24.70
|
24.40
|
24.50
|
24.50
|
6.97
|
122,740
|
|
|
12/19/2012
|
+0.30 / +1.23%
|
24.80
|
24.90
|
24.50
|
24.60
|
24.60
|
6.99
|
130,780
|
|
|