|
Closing price on 1/5/2017
|
|
| Open |
31.85 |
| High |
31.90 |
| Low |
31.30 |
| Volume |
298,230 |
| Split-adjusted Price |
19.73 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2017
|
-0.30 / -0.94%
|
31.85
|
31.90
|
31.30
|
31.50
|
31.73
|
19.73
|
298,230
|
|
|
1/4/2017
|
+0.90 / +2.91%
|
30.90
|
31.90
|
30.80
|
31.80
|
31.30
|
19.91
|
118,140
|
|
|
1/3/2017
|
-1.10 / -3.44%
|
31.70
|
32.00
|
30.50
|
30.90
|
31.24
|
19.35
|
79,640
|
|
|
12/30/2016
|
+1.00 / +3.23%
|
31.00
|
32.00
|
31.00
|
32.00
|
31.79
|
20.04
|
67,980
|
|
|
12/29/2016
|
+0.35 / +1.14%
|
30.65
|
31.80
|
30.60
|
31.00
|
31.12
|
19.41
|
92,870
|
|
|
12/28/2016
|
-0.70 / -2.23%
|
31.35
|
31.40
|
30.35
|
30.65
|
30.63
|
19.19
|
514,900
|
|
|
12/27/2016
|
-0.05 / -0.16%
|
31.40
|
31.70
|
30.00
|
31.35
|
31.36
|
19.63
|
89,520
|
|
|
12/26/2016
|
-0.40 / -1.26%
|
31.80
|
31.90
|
31.40
|
31.40
|
31.58
|
19.66
|
61,340
|
|
|
12/23/2016
|
-0.15 / -0.47%
|
32.00
|
32.00
|
31.75
|
31.80
|
31.91
|
19.91
|
433,300
|
|
|
12/22/2016
|
+0.05 / +0.16%
|
31.60
|
32.00
|
31.55
|
31.95
|
31.84
|
20.01
|
103,840
|
|
|
12/21/2016
|
0.00 / 0.00%
|
31.85
|
32.00
|
31.80
|
31.90
|
31.93
|
19.98
|
95,090
|
|
|
12/20/2016
|
-0.15 / -0.47%
|
32.30
|
32.30
|
31.85
|
31.90
|
31.96
|
19.98
|
141,010
|
|
|
12/19/2016
|
+0.05 / +0.16%
|
32.00
|
32.20
|
31.80
|
32.05
|
32.04
|
20.07
|
91,690
|
|
|
12/16/2016
|
-0.15 / -0.47%
|
32.00
|
32.15
|
31.90
|
32.00
|
32.02
|
20.04
|
44,290
|
|
|
12/15/2016
|
+0.05 / +0.16%
|
32.20
|
32.25
|
31.80
|
32.15
|
32.08
|
20.13
|
57,100
|
|
|
12/14/2016
|
-0.10 / -0.31%
|
32.20
|
32.30
|
31.80
|
32.10
|
32.07
|
20.10
|
226,310
|
|
|
12/13/2016
|
+0.40 / +1.26%
|
31.80
|
32.30
|
31.50
|
32.20
|
31.85
|
20.17
|
178,420
|
|
|
12/12/2016
|
-0.20 / -0.63%
|
32.00
|
32.00
|
31.60
|
31.80
|
31.79
|
19.91
|
181,300
|
|
|
12/9/2016
|
0.00 / 0.00%
|
32.25
|
32.25
|
31.75
|
32.00
|
31.94
|
20.04
|
113,990
|
|
|
12/8/2016
|
+0.15 / +0.47%
|
31.90
|
32.10
|
31.50
|
32.00
|
31.96
|
20.04
|
89,600
|
|
|
12/7/2016
|
-0.45 / -1.39%
|
32.50
|
32.50
|
31.80
|
31.85
|
32.05
|
19.95
|
41,940
|
|
|
12/6/2016
|
+0.45 / +1.41%
|
31.90
|
33.00
|
31.30
|
32.30
|
32.22
|
20.23
|
300,040
|
|
|
12/5/2016
|
+0.25 / +0.79%
|
31.60
|
31.85
|
31.20
|
31.85
|
31.57
|
19.95
|
93,920
|
|
|
12/2/2016
|
+0.10 / +0.32%
|
31.50
|
31.90
|
31.30
|
31.60
|
31.54
|
19.79
|
86,960
|
|
|
12/1/2016
|
+0.20 / +0.64%
|
31.90
|
32.00
|
31.40
|
31.50
|
31.74
|
19.73
|
134,670
|
|
|
11/30/2016
|
+0.20 / +0.64%
|
31.00
|
31.50
|
30.80
|
31.30
|
31.10
|
19.60
|
147,790
|
|
|
11/29/2016
|
-0.80 / -2.51%
|
30.00
|
31.85
|
30.00
|
31.10
|
31.06
|
19.48
|
150,970
|
|
|
11/28/2016
|
0.00 / 0.00%
|
31.60
|
32.00
|
31.60
|
31.90
|
31.78
|
19.98
|
110,250
|
|
|
11/25/2016
|
+0.45 / +1.43%
|
31.30
|
31.95
|
31.30
|
31.90
|
31.54
|
19.98
|
91,370
|
|
|
11/24/2016
|
-1.95 / -5.84%
|
32.20
|
32.20
|
31.15
|
31.45
|
31.46
|
19.70
|
370,100
|
|
|