Closing price on 11/30/2009
|
|
Open |
123.00 |
High |
127.00 |
Low |
122.00 |
Volume |
177,610 |
Split-adjusted Price |
7.66 |
|
|
DRC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/30/2009
|
+2.00 / +1.63%
|
123.00
|
127.00
|
122.00
|
125.00
|
125.00
|
7.66
|
177,610
|
|
11/27/2009
|
-4.00 / -3.15%
|
121.00
|
133.00
|
121.00
|
123.00
|
123.00
|
7.54
|
354,810
|
|
11/26/2009
|
-6.00 / -4.51%
|
127.00
|
127.00
|
127.00
|
127.00
|
127.00
|
7.79
|
65,220
|
|
11/25/2009
|
-7.00 / -5.00%
|
139.00
|
139.00
|
133.00
|
133.00
|
133.00
|
8.15
|
437,050
|
|
11/24/2009
|
-4.00 / -2.78%
|
145.00
|
147.00
|
139.00
|
140.00
|
140.00
|
8.58
|
299,770
|
|
11/23/2009
|
-7.00 / -4.64%
|
151.00
|
151.00
|
144.00
|
144.00
|
144.00
|
8.83
|
364,990
|
|
11/20/2009
|
-5.00 / -3.21%
|
155.00
|
155.00
|
149.00
|
151.00
|
151.00
|
9.26
|
361,940
|
|
11/19/2009
|
+1.00 / +0.65%
|
155.00
|
160.00
|
153.00
|
156.00
|
156.00
|
9.56
|
616,370
|
|
11/18/2009
|
+7.00 / +4.73%
|
150.00
|
155.00
|
148.00
|
155.00
|
155.00
|
9.50
|
631,530
|
|
11/17/2009
|
0.00 / 0.00%
|
149.00
|
150.00
|
148.00
|
148.00
|
148.00
|
9.07
|
167,460
|
|
11/16/2009
|
-1.00 / -0.67%
|
149.00
|
150.00
|
148.00
|
148.00
|
148.00
|
9.07
|
214,030
|
|
11/13/2009
|
-2.00 / -1.32%
|
147.00
|
150.00
|
147.00
|
149.00
|
149.00
|
9.13
|
192,000
|
|
11/12/2009
|
+1.00 / +0.67%
|
150.00
|
153.00
|
149.00
|
151.00
|
151.00
|
9.26
|
309,620
|
|
11/11/2009
|
+2.00 / +1.35%
|
149.00
|
150.00
|
146.00
|
150.00
|
150.00
|
9.20
|
196,280
|
|
11/10/2009
|
-2.00 / -1.33%
|
153.00
|
153.00
|
144.00
|
148.00
|
148.00
|
9.07
|
340,350
|
|
11/9/2009
|
0.00 / 0.00%
|
148.00
|
157.00
|
144.00
|
150.00
|
150.00
|
9.20
|
493,370
|
|
11/6/2009
|
+3.00 / +2.04%
|
154.00
|
154.00
|
150.00
|
150.00
|
150.00
|
9.20
|
574,810
|
|
11/5/2009
|
+7.00 / +5.00%
|
141.00
|
147.00
|
140.00
|
147.00
|
147.00
|
9.01
|
369,550
|
|
11/4/2009
|
-6.00 / -4.11%
|
144.00
|
149.00
|
139.00
|
140.00
|
140.00
|
8.58
|
438,800
|
|
11/3/2009
|
-7.00 / -4.58%
|
153.00
|
153.00
|
146.00
|
146.00
|
146.00
|
8.95
|
371,550
|
|
11/2/2009
|
-8.00 / -4.97%
|
153.00
|
154.00
|
153.00
|
153.00
|
153.00
|
9.38
|
180,560
|
|
10/30/2009
|
+1.00 / +0.63%
|
168.00
|
168.00
|
157.00
|
161.00
|
161.00
|
9.87
|
406,540
|
|
10/29/2009
|
+7.00 / +4.58%
|
149.00
|
160.00
|
146.00
|
160.00
|
160.00
|
9.81
|
315,300
|
|
10/28/2009
|
-2.00 / -1.29%
|
158.00
|
158.00
|
152.00
|
153.00
|
153.00
|
9.38
|
180,360
|
|
10/27/2009
|
-4.00 / -2.52%
|
158.00
|
159.00
|
152.00
|
155.00
|
155.00
|
9.50
|
460,580
|
|
10/26/2009
|
-6.00 / -3.64%
|
167.00
|
167.00
|
159.00
|
159.00
|
159.00
|
9.75
|
195,270
|
|
10/23/2009
|
-5.00 / -2.94%
|
170.00
|
170.00
|
165.00
|
165.00
|
165.00
|
10.12
|
348,750
|
|
10/22/2009
|
-2.00 / -1.16%
|
172.00
|
172.00
|
169.00
|
170.00
|
170.00
|
10.42
|
460,980
|
|
10/21/2009
|
-1.00 / -0.58%
|
168.00
|
175.00
|
168.00
|
172.00
|
172.00
|
10.54
|
394,230
|
|
10/20/2009
|
+4.00 / +2.37%
|
173.00
|
175.00
|
171.00
|
173.00
|
173.00
|
10.61
|
309,870
|
|
|