|
Closing price on 11/3/2015
|
|
| Open |
45.50 |
| High |
46.00 |
| Low |
45.00 |
| Volume |
24,440 |
| Split-adjusted Price |
20.29 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/13/2015
|
+0.30 / +0.61%
|
49.00
|
49.80
|
49.00
|
49.80
|
49.56
|
21.96
|
39,510
|
|
|
10/12/2015
|
+0.20 / +0.41%
|
49.00
|
49.90
|
48.90
|
49.50
|
49.42
|
21.83
|
63,720
|
|
|
10/9/2015
|
+1.60 / +3.35%
|
47.90
|
49.50
|
47.80
|
49.30
|
48.62
|
21.74
|
264,060
|
|
|
10/8/2015
|
+1.00 / +2.14%
|
46.00
|
48.00
|
46.00
|
47.70
|
47.29
|
21.04
|
69,150
|
|
|
10/7/2015
|
-0.90 / -1.89%
|
47.80
|
47.80
|
46.70
|
46.70
|
47.48
|
20.60
|
45,010
|
|
|
10/6/2015
|
+1.30 / +2.81%
|
46.50
|
48.00
|
46.50
|
47.60
|
47.48
|
20.99
|
114,110
|
|
|
10/5/2015
|
0.00 / 0.00%
|
46.30
|
46.30
|
45.80
|
46.30
|
46.06
|
20.42
|
48,290
|
|
|
10/2/2015
|
+0.30 / +0.65%
|
46.00
|
46.30
|
45.90
|
46.30
|
46.10
|
20.42
|
98,230
|
|
|
10/1/2015
|
-0.30 / -0.65%
|
46.00
|
46.30
|
45.90
|
46.00
|
46.00
|
20.29
|
13,110
|
|
|
9/30/2015
|
+1.10 / +2.43%
|
45.00
|
46.30
|
45.00
|
46.30
|
45.63
|
20.42
|
65,030
|
|
|
9/29/2015
|
-0.30 / -0.66%
|
45.00
|
45.40
|
45.00
|
45.20
|
45.15
|
19.93
|
37,140
|
|
|
9/28/2015
|
-1.10 / -2.36%
|
46.50
|
46.50
|
45.30
|
45.50
|
45.77
|
20.07
|
66,400
|
|
|
9/25/2015
|
-0.40 / -0.85%
|
47.00
|
47.00
|
46.40
|
46.60
|
46.61
|
20.55
|
151,110
|
|
|
9/24/2015
|
-0.80 / -1.67%
|
47.80
|
47.80
|
47.00
|
47.00
|
47.38
|
20.73
|
55,510
|
|
|
9/23/2015
|
-0.30 / -0.62%
|
47.50
|
47.80
|
46.30
|
47.80
|
46.80
|
21.08
|
308,170
|
|
|