|
Closing price on 1/6/2016
|
|
| Open |
43.00 |
| High |
43.50 |
| Low |
43.00 |
| Volume |
226,300 |
| Split-adjusted Price |
18.96 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/11/2015
|
+0.10 / +0.22%
|
45.20
|
45.30
|
44.80
|
45.00
|
45.16
|
19.85
|
16,120
|
|
|
12/10/2015
|
-0.10 / -0.22%
|
45.20
|
45.30
|
44.90
|
44.90
|
44.98
|
19.80
|
8,870
|
|
|
12/9/2015
|
0.00 / 0.00%
|
45.00
|
45.50
|
45.00
|
45.00
|
45.12
|
19.85
|
9,530
|
|
|
12/8/2015
|
0.00 / 0.00%
|
45.30
|
45.30
|
44.90
|
45.00
|
45.07
|
19.85
|
29,440
|
|
|
12/7/2015
|
+0.20 / +0.45%
|
45.20
|
45.20
|
44.70
|
45.00
|
44.81
|
19.85
|
7,230
|
|
|
12/4/2015
|
+0.30 / +0.67%
|
44.10
|
44.90
|
44.10
|
44.80
|
44.65
|
19.76
|
4,770
|
|
|
12/3/2015
|
+0.30 / +0.68%
|
44.40
|
44.80
|
44.00
|
44.50
|
44.41
|
19.63
|
16,370
|
|
|
12/2/2015
|
-0.60 / -1.34%
|
44.50
|
44.80
|
44.20
|
44.20
|
44.56
|
19.49
|
41,270
|
|
|
12/1/2015
|
-0.10 / -0.22%
|
44.80
|
44.90
|
44.10
|
44.80
|
44.60
|
19.76
|
36,280
|
|
|
11/30/2015
|
0.00 / 0.00%
|
44.00
|
44.90
|
44.00
|
44.90
|
44.40
|
19.80
|
22,430
|
|
|
11/27/2015
|
-0.20 / -0.44%
|
45.10
|
45.10
|
44.50
|
44.90
|
44.77
|
19.80
|
27,540
|
|
|
11/26/2015
|
-0.40 / -0.88%
|
45.50
|
45.60
|
45.10
|
45.10
|
45.25
|
19.89
|
30,190
|
|
|
11/25/2015
|
+0.10 / +0.22%
|
45.20
|
45.50
|
45.00
|
45.50
|
45.30
|
20.07
|
12,120
|
|
|