|
Closing price on 12/22/2010
|
|
| Open |
40.80 |
| High |
40.80 |
| Low |
39.50 |
| Volume |
44,110 |
| Split-adjusted Price |
4.97 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2010
|
+0.10 / +0.25%
|
40.80
|
40.80
|
39.50
|
40.00
|
40.00
|
4.97
|
44,110
|
|
|
12/21/2010
|
+0.70 / +1.79%
|
38.80
|
40.00
|
38.70
|
39.90
|
39.90
|
4.95
|
64,630
|
|
|
12/20/2010
|
-0.90 / -2.24%
|
40.50
|
40.50
|
39.20
|
39.20
|
39.20
|
4.87
|
49,300
|
|
|
12/17/2010
|
+1.10 / +2.82%
|
39.00
|
40.50
|
39.00
|
40.10
|
40.10
|
4.98
|
71,140
|
|
|
12/16/2010
|
-2.00 / -4.88%
|
39.50
|
40.00
|
39.00
|
39.00
|
39.00
|
4.84
|
119,640
|
|
|
12/15/2010
|
-0.80 / -1.91%
|
42.50
|
42.50
|
41.00
|
41.00
|
41.00
|
5.09
|
80,210
|
|
|
12/14/2010
|
-2.20 / -5.00%
|
42.60
|
44.00
|
41.80
|
41.80
|
41.80
|
5.19
|
157,440
|
|
|
12/13/2010
|
+1.00 / +2.33%
|
45.00
|
45.00
|
44.00
|
44.00
|
44.00
|
5.46
|
122,010
|
|
|
12/10/2010
|
+2.00 / +4.88%
|
42.00
|
43.00
|
41.20
|
43.00
|
43.00
|
5.34
|
183,300
|
|
|
12/9/2010
|
+1.60 / +4.06%
|
38.50
|
41.30
|
38.50
|
41.00
|
41.00
|
5.09
|
112,280
|
|
|
12/8/2010
|
-2.00 / -4.83%
|
41.40
|
41.40
|
39.40
|
39.40
|
39.40
|
4.89
|
211,800
|
|
|
12/7/2010
|
-1.30 / -3.04%
|
41.00
|
42.80
|
41.00
|
41.40
|
41.40
|
5.14
|
177,250
|
|
|
12/6/2010
|
+2.00 / +4.91%
|
40.70
|
42.70
|
40.00
|
42.70
|
42.70
|
5.30
|
267,940
|
|
|
12/3/2010
|
+1.90 / +4.90%
|
40.70
|
40.70
|
40.20
|
40.70
|
40.70
|
5.05
|
272,880
|
|
|
12/2/2010
|
+1.80 / +4.86%
|
37.00
|
38.80
|
36.80
|
38.80
|
38.80
|
4.82
|
191,880
|
|
|
12/1/2010
|
+0.30 / +0.82%
|
35.70
|
37.10
|
35.70
|
37.00
|
37.00
|
4.59
|
93,370
|
|
|
11/30/2010
|
+1.70 / +4.86%
|
35.00
|
36.70
|
35.00
|
36.70
|
36.70
|
4.56
|
215,100
|
|
|
11/29/2010
|
+1.50 / +4.48%
|
33.50
|
35.00
|
33.00
|
35.00
|
35.00
|
4.35
|
59,470
|
|
|
11/26/2010
|
+0.50 / +1.52%
|
33.90
|
33.90
|
32.90
|
33.50
|
33.50
|
4.16
|
109,210
|
|
|
11/25/2010
|
+0.80 / +2.48%
|
32.70
|
33.30
|
32.40
|
33.00
|
33.00
|
4.10
|
103,020
|
|
|
11/24/2010
|
-0.70 / -2.13%
|
31.80
|
32.30
|
31.60
|
32.20
|
32.20
|
4.00
|
80,900
|
|
|
11/23/2010
|
+1.50 / +4.78%
|
30.50
|
32.90
|
30.50
|
32.90
|
32.90
|
4.09
|
63,590
|
|
|
11/22/2010
|
-0.90 / -2.79%
|
32.00
|
32.00
|
30.70
|
31.40
|
31.40
|
3.90
|
75,060
|
|
|
11/19/2010
|
-0.30 / -0.92%
|
33.10
|
33.10
|
31.00
|
32.30
|
32.30
|
4.01
|
45,910
|
|
|
11/18/2010
|
+0.30 / +0.93%
|
32.80
|
33.90
|
30.70
|
32.60
|
32.60
|
4.05
|
309,900
|
|
|
11/17/2010
|
-1.70 / -5.00%
|
34.00
|
35.00
|
32.30
|
32.30
|
32.30
|
4.01
|
122,720
|
|
|
11/16/2010
|
0.00 / 0.00%
|
34.00
|
34.00
|
33.60
|
34.00
|
34.00
|
4.22
|
99,540
|
|
|
11/15/2010
|
-1.30 / -3.68%
|
34.70
|
35.20
|
34.00
|
34.00
|
34.00
|
4.22
|
52,410
|
|
|
11/12/2010
|
-1.70 / -4.59%
|
36.80
|
36.80
|
35.30
|
35.30
|
35.30
|
4.38
|
75,820
|
|
|
11/11/2010
|
-0.60 / -1.60%
|
37.00
|
37.60
|
36.90
|
37.00
|
37.00
|
4.59
|
53,840
|
|
|