|
Closing price on 12/30/2009
|
|
| Open |
116.00 |
| High |
118.00 |
| Low |
115.00 |
| Volume |
356,470 |
| Split-adjusted Price |
7.33 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/30/2009
|
+5.00 / +4.42%
|
116.00
|
118.00
|
115.00
|
118.00
|
118.00
|
7.33
|
356,470
|
|
|
12/29/2009
|
+5.00 / +4.63%
|
109.00
|
113.00
|
109.00
|
113.00
|
113.00
|
7.02
|
335,870
|
|
|
12/28/2009
|
+5.00 / +4.85%
|
106.00
|
108.00
|
103.00
|
108.00
|
108.00
|
6.70
|
308,140
|
|
|
12/25/2009
|
+4.50 / +4.57%
|
102.00
|
103.00
|
102.00
|
103.00
|
103.00
|
6.39
|
146,340
|
|
|
12/24/2009
|
+2.00 / +2.07%
|
96.00
|
98.50
|
94.00
|
98.50
|
98.50
|
6.12
|
153,890
|
|
|
12/23/2009
|
+0.50 / +0.52%
|
94.50
|
96.50
|
94.50
|
96.50
|
96.50
|
5.99
|
113,660
|
|
|
12/22/2009
|
+3.00 / +3.23%
|
97.50
|
97.50
|
93.00
|
96.00
|
96.00
|
5.96
|
407,000
|
|
|
12/21/2009
|
+4.00 / +4.49%
|
93.00
|
93.00
|
91.50
|
93.00
|
93.00
|
5.77
|
126,280
|
|
|
12/18/2009
|
+4.00 / +4.71%
|
86.00
|
89.00
|
84.00
|
89.00
|
89.00
|
5.53
|
471,820
|
|
|
12/17/2009
|
-4.00 / -4.49%
|
85.00
|
85.00
|
85.00
|
85.00
|
85.00
|
5.28
|
65,680
|
|
|
12/16/2009
|
-4.50 / -4.81%
|
90.00
|
90.00
|
89.00
|
89.00
|
89.00
|
5.53
|
154,670
|
|
|
12/15/2009
|
-4.50 / -4.59%
|
96.50
|
96.50
|
93.50
|
93.50
|
93.50
|
5.80
|
143,370
|
|
|
12/14/2009
|
-1.00 / -1.01%
|
96.00
|
102.00
|
94.50
|
98.00
|
98.00
|
6.08
|
266,790
|
|
|
12/11/2009
|
-5.00 / -4.81%
|
99.50
|
100.00
|
99.00
|
99.00
|
99.00
|
6.15
|
224,240
|
|
|
12/10/2009
|
-5.00 / -4.59%
|
108.00
|
109.00
|
104.00
|
104.00
|
104.00
|
6.46
|
326,180
|
|
|
12/9/2009
|
-5.00 / -4.39%
|
110.00
|
110.00
|
109.00
|
109.00
|
109.00
|
6.77
|
284,080
|
|
|
12/8/2009
|
-4.00 / -3.39%
|
116.00
|
116.00
|
113.00
|
114.00
|
114.00
|
7.08
|
126,730
|
|
|
12/7/2009
|
0.00 / 0.00%
|
119.00
|
119.00
|
116.00
|
118.00
|
118.00
|
7.33
|
65,760
|
|
|
12/4/2009
|
-2.00 / -1.67%
|
119.00
|
123.00
|
116.00
|
118.00
|
118.00
|
7.33
|
114,890
|
|
|
12/3/2009
|
0.00 / 0.00%
|
115.00
|
120.00
|
113.00
|
120.00
|
120.00
|
7.45
|
266,720
|
|
|
12/2/2009
|
-6.00 / -4.76%
|
124.00
|
125.00
|
120.00
|
120.00
|
120.00
|
7.36
|
266,040
|
|
|
12/1/2009
|
+1.00 / +0.80%
|
126.00
|
128.00
|
124.00
|
126.00
|
126.00
|
7.72
|
156,200
|
|
|
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
|
|
|