|
Closing price on 12/6/2010
|
|
| Open |
40.70 |
| High |
42.70 |
| Low |
40.00 |
| Volume |
267,940 |
| Split-adjusted Price |
5.30 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/10/2010
|
+0.10 / +0.27%
|
37.50
|
37.90
|
37.10
|
37.60
|
37.60
|
4.67
|
26,190
|
|
|
11/9/2010
|
-0.50 / -1.32%
|
37.80
|
38.30
|
37.50
|
37.50
|
37.50
|
4.66
|
66,320
|
|
|
11/8/2010
|
-0.70 / -1.81%
|
38.40
|
38.40
|
37.90
|
38.00
|
38.00
|
4.72
|
47,620
|
|
|
11/5/2010
|
+1.00 / +2.65%
|
38.20
|
38.70
|
38.10
|
38.70
|
38.70
|
4.81
|
120,420
|
|
|
11/4/2010
|
+0.20 / +0.53%
|
37.40
|
37.70
|
37.40
|
37.70
|
37.70
|
4.68
|
31,400
|
|
|
11/3/2010
|
-0.30 / -0.79%
|
37.80
|
37.80
|
37.30
|
37.50
|
37.50
|
4.66
|
57,920
|
|
|
11/2/2010
|
-0.40 / -1.05%
|
38.40
|
38.40
|
37.80
|
37.80
|
37.80
|
4.69
|
37,560
|
|
|
11/1/2010
|
-0.10 / -0.26%
|
38.00
|
38.20
|
37.90
|
38.20
|
38.20
|
4.74
|
45,480
|
|
|
10/29/2010
|
0.00 / 0.00%
|
38.10
|
38.50
|
38.10
|
38.30
|
38.30
|
4.76
|
35,440
|
|
|
10/28/2010
|
0.00 / 0.00%
|
37.70
|
38.50
|
37.70
|
38.30
|
38.30
|
4.76
|
84,670
|
|
|
10/27/2010
|
-0.20 / -0.52%
|
38.80
|
38.80
|
38.30
|
38.30
|
38.30
|
4.76
|
78,110
|
|
|
10/26/2010
|
+0.60 / +1.58%
|
37.90
|
38.80
|
37.90
|
38.50
|
38.50
|
4.78
|
134,400
|
|
|