|
Closing price on 12/8/2011
|
|
| Open |
18.50 |
| High |
18.60 |
| Low |
18.00 |
| Volume |
137,400 |
| Split-adjusted Price |
3.47 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2011
|
-0.70 / -3.74%
|
18.50
|
18.60
|
18.00
|
18.00
|
18.00
|
3.47
|
137,400
|
|
|
12/7/2011
|
-0.20 / -1.06%
|
18.50
|
18.80
|
18.50
|
18.70
|
18.70
|
3.61
|
67,810
|
|
|
12/6/2011
|
-0.10 / -0.53%
|
19.50
|
19.50
|
18.90
|
18.90
|
18.90
|
3.64
|
135,330
|
|
|
12/5/2011
|
+0.90 / +4.97%
|
18.60
|
19.00
|
18.50
|
19.00
|
19.00
|
3.66
|
179,470
|
|
|
12/2/2011
|
+0.60 / +3.43%
|
17.80
|
18.10
|
17.70
|
18.10
|
18.10
|
3.49
|
264,550
|
|
|
12/1/2011
|
+0.30 / +1.74%
|
17.90
|
17.90
|
17.20
|
17.50
|
17.50
|
3.37
|
105,400
|
|
|
11/30/2011
|
0.00 / 0.00%
|
17.10
|
17.20
|
17.10
|
17.20
|
17.20
|
3.32
|
94,440
|
|
|
11/29/2011
|
+0.10 / +0.58%
|
17.10
|
17.30
|
17.10
|
17.20
|
17.20
|
3.32
|
113,780
|
|
|
11/28/2011
|
+0.60 / +3.64%
|
17.00
|
17.20
|
17.00
|
17.10
|
17.10
|
3.30
|
58,820
|
|
|
11/25/2011
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.40
|
16.50
|
16.50
|
3.18
|
25,910
|
|
|
11/24/2011
|
+0.20 / +1.23%
|
16.60
|
16.60
|
16.40
|
16.50
|
16.50
|
3.18
|
22,570
|
|
|
11/23/2011
|
-0.30 / -1.81%
|
17.00
|
17.00
|
16.00
|
16.30
|
16.30
|
3.14
|
112,440
|
|
|
11/22/2011
|
+0.10 / +0.61%
|
16.50
|
16.80
|
16.40
|
16.60
|
16.60
|
3.20
|
37,080
|
|
|
11/21/2011
|
0.00 / 0.00%
|
16.50
|
16.80
|
16.50
|
16.50
|
16.50
|
3.18
|
16,770
|
|
|
11/18/2011
|
-0.30 / -1.79%
|
16.60
|
16.70
|
16.40
|
16.50
|
16.50
|
3.18
|
51,490
|
|
|
11/17/2011
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.80
|
3.24
|
15,740
|
|
|
11/16/2011
|
+0.20 / +1.19%
|
16.70
|
17.00
|
16.70
|
17.00
|
17.00
|
3.28
|
89,460
|
|
|
11/15/2011
|
0.00 / 0.00%
|
17.20
|
17.20
|
16.60
|
16.80
|
16.80
|
3.24
|
18,230
|
|
|
11/14/2011
|
-0.40 / -2.33%
|
17.20
|
17.40
|
16.80
|
16.80
|
16.80
|
3.24
|
80,250
|
|
|
11/11/2011
|
-0.20 / -1.15%
|
17.40
|
17.60
|
17.20
|
17.20
|
17.20
|
3.32
|
116,190
|
|
|
11/10/2011
|
-0.40 / -2.25%
|
17.60
|
17.80
|
17.40
|
17.40
|
17.40
|
3.35
|
78,320
|
|
|
11/9/2011
|
0.00 / 0.00%
|
18.10
|
18.10
|
17.80
|
17.80
|
17.80
|
3.43
|
42,860
|
|
|
11/8/2011
|
0.00 / 0.00%
|
17.60
|
17.80
|
17.60
|
17.80
|
17.80
|
3.43
|
103,130
|
|
|
11/7/2011
|
-0.60 / -3.26%
|
18.40
|
18.40
|
17.80
|
17.80
|
17.80
|
3.43
|
83,020
|
|
|
11/4/2011
|
-0.40 / -2.13%
|
18.80
|
18.80
|
18.30
|
18.40
|
18.40
|
3.55
|
99,340
|
|
|
11/3/2011
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.70
|
18.80
|
18.80
|
3.62
|
25,310
|
|
|
11/2/2011
|
-0.20 / -1.05%
|
18.80
|
19.10
|
18.70
|
18.80
|
18.80
|
3.62
|
52,270
|
|
|
11/1/2011
|
-0.30 / -1.55%
|
19.50
|
19.50
|
19.00
|
19.00
|
19.00
|
3.66
|
23,690
|
|
|
10/31/2011
|
-0.30 / -1.53%
|
20.00
|
20.10
|
19.30
|
19.30
|
19.30
|
3.72
|
141,560
|
|
|
10/28/2011
|
+0.80 / +4.26%
|
18.90
|
19.60
|
18.90
|
19.60
|
19.60
|
3.78
|
103,620
|
|
|