|
Closing price on 11/18/2011
|
|
| Open |
16.60 |
| High |
16.70 |
| Low |
16.40 |
| Volume |
51,490 |
| Split-adjusted Price |
3.18 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2011
|
-0.30 / -1.79%
|
16.60
|
16.70
|
16.40
|
16.50
|
16.50
|
3.18
|
51,490
|
|
|
11/17/2011
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.80
|
3.24
|
15,740
|
|
|
11/16/2011
|
+0.20 / +1.19%
|
16.70
|
17.00
|
16.70
|
17.00
|
17.00
|
3.28
|
89,460
|
|
|
11/15/2011
|
0.00 / 0.00%
|
17.20
|
17.20
|
16.60
|
16.80
|
16.80
|
3.24
|
18,230
|
|
|
11/14/2011
|
-0.40 / -2.33%
|
17.20
|
17.40
|
16.80
|
16.80
|
16.80
|
3.24
|
80,250
|
|
|
11/11/2011
|
-0.20 / -1.15%
|
17.40
|
17.60
|
17.20
|
17.20
|
17.20
|
3.32
|
116,190
|
|
|
11/10/2011
|
-0.40 / -2.25%
|
17.60
|
17.80
|
17.40
|
17.40
|
17.40
|
3.35
|
78,320
|
|
|
11/9/2011
|
0.00 / 0.00%
|
18.10
|
18.10
|
17.80
|
17.80
|
17.80
|
3.43
|
42,860
|
|
|
11/8/2011
|
0.00 / 0.00%
|
17.60
|
17.80
|
17.60
|
17.80
|
17.80
|
3.43
|
103,130
|
|
|
11/7/2011
|
-0.60 / -3.26%
|
18.40
|
18.40
|
17.80
|
17.80
|
17.80
|
3.43
|
83,020
|
|
|
11/4/2011
|
-0.40 / -2.13%
|
18.80
|
18.80
|
18.30
|
18.40
|
18.40
|
3.55
|
99,340
|
|
|
11/3/2011
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.70
|
18.80
|
18.80
|
3.62
|
25,310
|
|
|
11/2/2011
|
-0.20 / -1.05%
|
18.80
|
19.10
|
18.70
|
18.80
|
18.80
|
3.62
|
52,270
|
|
|
11/1/2011
|
-0.30 / -1.55%
|
19.50
|
19.50
|
19.00
|
19.00
|
19.00
|
3.66
|
23,690
|
|
|
10/31/2011
|
-0.30 / -1.53%
|
20.00
|
20.10
|
19.30
|
19.30
|
19.30
|
3.72
|
141,560
|
|
|
10/28/2011
|
+0.80 / +4.26%
|
18.90
|
19.60
|
18.90
|
19.60
|
19.60
|
3.78
|
103,620
|
|
|
10/27/2011
|
-0.20 / -1.05%
|
18.90
|
19.10
|
18.80
|
18.80
|
18.80
|
3.62
|
26,010
|
|
|
10/26/2011
|
+0.20 / +1.06%
|
18.80
|
19.10
|
18.80
|
19.00
|
19.00
|
3.66
|
26,630
|
|
|
10/25/2011
|
-0.20 / -1.05%
|
18.90
|
19.20
|
18.80
|
18.80
|
18.80
|
3.62
|
40,790
|
|
|
10/24/2011
|
-0.30 / -1.55%
|
19.30
|
19.50
|
19.00
|
19.00
|
19.00
|
3.66
|
139,520
|
|
|
10/21/2011
|
+0.40 / +2.12%
|
19.20
|
19.50
|
19.00
|
19.30
|
19.30
|
3.72
|
88,700
|
|
|
10/20/2011
|
+0.10 / +0.53%
|
19.20
|
19.20
|
18.80
|
18.90
|
18.90
|
3.64
|
18,830
|
|
|
10/19/2011
|
-0.20 / -1.05%
|
19.00
|
19.10
|
18.80
|
18.80
|
18.80
|
3.62
|
66,070
|
|
|
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
|
|
|