|
Closing price on 10/18/2011
|
|
| Open |
19.40 |
| High |
19.40 |
| Low |
19.00 |
| Volume |
105,880 |
| Split-adjusted Price |
3.66 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2011
|
-0.50 / -2.56%
|
19.40
|
19.40
|
19.00
|
19.00
|
19.00
|
3.66
|
105,880
|
|
|
10/17/2011
|
-0.10 / -0.51%
|
19.80
|
19.80
|
19.40
|
19.50
|
19.50
|
3.76
|
26,900
|
|
|
10/14/2011
|
+0.20 / +1.03%
|
19.80
|
19.80
|
19.40
|
19.60
|
19.60
|
3.78
|
74,970
|
|
|
10/13/2011
|
+0.10 / +0.52%
|
19.60
|
19.60
|
19.20
|
19.40
|
19.40
|
3.74
|
188,670
|
|
|
10/12/2011
|
-0.40 / -2.03%
|
19.60
|
19.60
|
19.20
|
19.30
|
19.30
|
3.72
|
133,990
|
|
|
10/11/2011
|
0.00 / 0.00%
|
19.70
|
19.90
|
19.70
|
19.70
|
19.70
|
3.80
|
72,050
|
|
|
10/10/2011
|
-0.10 / -0.51%
|
19.90
|
19.90
|
19.60
|
19.70
|
19.70
|
3.80
|
43,960
|
|
|
10/7/2011
|
-0.30 / -1.49%
|
20.80
|
20.80
|
19.80
|
19.80
|
19.80
|
3.82
|
141,330
|
|
|
10/6/2011
|
+0.40 / +2.03%
|
20.00
|
20.50
|
19.80
|
20.10
|
20.10
|
3.88
|
113,880
|
|
|
10/5/2011
|
+0.20 / +1.03%
|
20.00
|
20.00
|
19.40
|
19.70
|
19.70
|
3.80
|
132,460
|
|
|
10/4/2011
|
-0.10 / -0.51%
|
19.30
|
19.70
|
19.30
|
19.50
|
19.50
|
3.76
|
100,280
|
|
|
10/3/2011
|
-0.70 / -3.45%
|
20.10
|
20.50
|
19.60
|
19.60
|
19.60
|
3.78
|
163,000
|
|
|
9/30/2011
|
-0.20 / -0.98%
|
20.30
|
20.60
|
20.00
|
20.30
|
20.30
|
3.91
|
124,920
|
|
|
9/29/2011
|
-0.50 / -2.38%
|
20.70
|
21.10
|
20.30
|
20.50
|
20.50
|
3.95
|
167,440
|
|
|
9/28/2011
|
-0.20 / -0.94%
|
21.20
|
21.40
|
21.00
|
21.00
|
21.00
|
4.05
|
185,780
|
|
|
9/27/2011
|
-0.20 / -0.93%
|
21.40
|
21.80
|
21.10
|
21.20
|
21.20
|
4.09
|
167,900
|
|
|
9/26/2011
|
-0.20 / -0.93%
|
21.50
|
21.60
|
21.30
|
21.40
|
21.40
|
4.13
|
117,750
|
|
|
9/23/2011
|
-0.50 / -2.26%
|
21.60
|
22.60
|
21.60
|
21.60
|
21.60
|
4.16
|
129,320
|
|
|
9/22/2011
|
+0.40 / +1.84%
|
21.70
|
22.20
|
21.70
|
22.10
|
22.10
|
4.26
|
73,430
|
|
|
9/21/2011
|
-0.10 / -0.46%
|
22.20
|
22.20
|
21.60
|
21.70
|
21.70
|
4.18
|
115,910
|
|
|
9/20/2011
|
-0.50 / -2.24%
|
22.30
|
22.30
|
21.60
|
21.80
|
21.80
|
4.20
|
65,610
|
|
|
9/19/2011
|
+0.80 / +3.72%
|
21.20
|
22.50
|
21.20
|
22.30
|
22.30
|
4.30
|
140,250
|
|
|
9/16/2011
|
-0.40 / -1.83%
|
22.40
|
22.40
|
21.50
|
21.50
|
21.50
|
4.15
|
290,790
|
|
|
9/15/2011
|
-0.60 / -2.67%
|
22.00
|
22.50
|
21.50
|
21.90
|
21.90
|
4.22
|
321,530
|
|
|
9/14/2011
|
-1.10 / -4.66%
|
23.50
|
23.50
|
22.50
|
22.50
|
22.50
|
4.34
|
343,910
|
|
|
9/13/2011
|
+0.80 / +3.51%
|
23.20
|
23.80
|
22.80
|
23.60
|
23.60
|
4.55
|
298,560
|
|
|
9/12/2011
|
-0.40 / -1.72%
|
22.80
|
23.30
|
22.80
|
22.80
|
22.80
|
4.40
|
156,820
|
|
|
9/9/2011
|
+0.30 / +1.31%
|
23.00
|
23.90
|
22.70
|
23.20
|
23.20
|
4.47
|
400,750
|
|
|
9/8/2011
|
+0.60 / +2.69%
|
23.10
|
23.40
|
22.90
|
22.90
|
22.90
|
4.42
|
523,520
|
|
|
9/7/2011
|
+0.80 / +3.72%
|
22.20
|
22.50
|
21.40
|
22.30
|
22.30
|
4.30
|
284,530
|
|
|