|
Closing price on 11/24/2015
|
|
| Open |
45.50 |
| High |
45.60 |
| Low |
45.40 |
| Volume |
46,860 |
| Split-adjusted Price |
20.02 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/24/2015
|
-0.10 / -0.22%
|
45.50
|
45.60
|
45.40
|
45.40
|
45.50
|
20.02
|
46,860
|
|
|
11/23/2015
|
-0.10 / -0.22%
|
45.70
|
45.70
|
45.50
|
45.50
|
45.53
|
20.07
|
33,930
|
|
|
11/20/2015
|
+0.10 / +0.22%
|
45.50
|
45.80
|
45.50
|
45.60
|
45.64
|
20.11
|
11,700
|
|
|
11/19/2015
|
0.00 / 0.00%
|
45.50
|
45.80
|
44.70
|
45.50
|
45.21
|
20.07
|
214,280
|
|
|
11/18/2015
|
-0.10 / -0.22%
|
45.30
|
45.50
|
45.20
|
45.50
|
45.26
|
20.07
|
12,770
|
|
|
11/17/2015
|
0.00 / 0.00%
|
45.60
|
45.60
|
45.10
|
45.60
|
45.46
|
20.11
|
24,240
|
|
|
11/16/2015
|
+0.80 / +1.79%
|
44.90
|
46.60
|
44.90
|
45.60
|
45.78
|
20.11
|
40,430
|
|
|
11/13/2015
|
-0.10 / -0.22%
|
44.90
|
44.90
|
44.00
|
44.80
|
44.32
|
19.76
|
43,460
|
|
|
11/12/2015
|
+0.20 / +0.45%
|
44.50
|
44.90
|
44.20
|
44.90
|
44.51
|
19.80
|
15,840
|
|
|
11/11/2015
|
+0.10 / +0.22%
|
44.70
|
44.70
|
44.20
|
44.70
|
44.30
|
19.71
|
127,180
|
|
|
11/10/2015
|
-0.40 / -0.89%
|
45.00
|
45.00
|
44.10
|
44.60
|
44.23
|
19.67
|
47,770
|
|
|
11/9/2015
|
+0.20 / +0.45%
|
44.50
|
45.30
|
44.20
|
45.00
|
44.45
|
19.85
|
197,610
|
|
|
11/6/2015
|
-0.50 / -1.10%
|
45.80
|
45.80
|
44.80
|
44.80
|
44.93
|
19.76
|
138,660
|
|
|
11/5/2015
|
-0.50 / -1.09%
|
45.30
|
45.70
|
45.10
|
45.30
|
45.26
|
19.98
|
286,150
|
|
|
11/4/2015
|
-0.20 / -0.43%
|
46.40
|
46.40
|
45.50
|
45.80
|
45.82
|
20.20
|
2,510
|
|
|
11/3/2015
|
+0.20 / +0.44%
|
45.50
|
46.00
|
45.00
|
46.00
|
45.50
|
20.29
|
24,440
|
|
|
11/2/2015
|
-0.40 / -0.87%
|
46.20
|
46.20
|
45.50
|
45.80
|
45.62
|
20.20
|
28,670
|
|
|
10/30/2015
|
+0.20 / +0.43%
|
46.00
|
46.20
|
45.50
|
46.20
|
45.98
|
20.38
|
12,200
|
|
|
10/29/2015
|
+0.90 / +2.00%
|
45.10
|
46.00
|
45.00
|
46.00
|
45.25
|
20.29
|
72,770
|
|
|
10/28/2015
|
-0.10 / -0.22%
|
45.50
|
45.50
|
44.90
|
45.10
|
45.13
|
19.89
|
137,550
|
|
|
10/27/2015
|
-0.90 / -1.95%
|
46.00
|
46.00
|
45.10
|
45.20
|
45.34
|
19.93
|
140,200
|
|
|
10/26/2015
|
-0.60 / -1.28%
|
46.50
|
46.50
|
46.10
|
46.10
|
46.27
|
20.33
|
61,640
|
|
|
10/23/2015
|
-0.70 / -1.48%
|
47.40
|
47.40
|
46.50
|
46.70
|
46.72
|
20.60
|
245,680
|
|
|
10/22/2015
|
+0.60 / +1.28%
|
46.60
|
47.90
|
46.60
|
47.40
|
47.09
|
20.90
|
64,850
|
|
|
10/21/2015
|
-1.10 / -2.30%
|
47.90
|
48.00
|
46.80
|
46.80
|
47.31
|
20.64
|
146,870
|
|
|
10/20/2015
|
-0.40 / -0.83%
|
48.50
|
48.50
|
47.80
|
47.90
|
48.01
|
21.13
|
39,140
|
|
|
10/19/2015
|
0.00 / 0.00%
|
48.30
|
48.50
|
47.80
|
48.30
|
48.26
|
21.30
|
59,300
|
|
|
10/16/2015
|
+0.10 / +0.21%
|
48.20
|
48.30
|
47.50
|
48.30
|
48.09
|
21.30
|
104,980
|
|
|
10/15/2015
|
+0.10 / +0.21%
|
49.00
|
49.00
|
48.10
|
48.20
|
48.18
|
21.26
|
80,670
|
|
|
10/14/2015
|
-1.70 / -3.41%
|
49.90
|
49.90
|
48.00
|
48.10
|
48.74
|
21.21
|
52,400
|
|
|