|
Closing price on 2/13/2009
|
|
| Open |
16.80 |
| High |
17.00 |
| Low |
16.80 |
| Volume |
11,080 |
| Split-adjusted Price |
0.70 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/13/2009
|
+0.10 / +0.60%
|
16.80
|
17.00
|
16.80
|
16.80
|
16.80
|
0.70
|
11,080
|
|
|
2/12/2009
|
+0.10 / +0.60%
|
16.50
|
16.70
|
16.50
|
16.70
|
16.70
|
0.70
|
17,770
|
|
|
2/11/2009
|
-0.20 / -1.19%
|
17.00
|
17.00
|
16.60
|
16.60
|
16.60
|
0.69
|
7,940
|
|
|
2/10/2009
|
+0.30 / +1.82%
|
16.50
|
16.90
|
16.50
|
16.80
|
16.80
|
0.70
|
19,530
|
|
|
2/9/2009
|
+0.10 / +0.61%
|
17.00
|
17.00
|
16.50
|
16.50
|
16.50
|
0.69
|
1,880
|
|
|
2/6/2009
|
+0.30 / +1.86%
|
16.10
|
16.90
|
16.00
|
16.40
|
16.40
|
0.68
|
9,040
|
|
|
2/5/2009
|
-0.80 / -4.73%
|
17.20
|
17.20
|
16.10
|
16.10
|
16.10
|
0.67
|
12,630
|
|
|
2/4/2009
|
-0.10 / -0.59%
|
17.70
|
17.80
|
16.80
|
16.90
|
16.90
|
0.71
|
11,180
|
|
|
2/3/2009
|
0.00 / 0.00%
|
16.80
|
17.20
|
16.80
|
17.00
|
17.00
|
0.71
|
5,830
|
|
|
2/2/2009
|
-0.30 / -1.73%
|
17.00
|
18.10
|
17.00
|
17.00
|
17.00
|
0.71
|
7,680
|
|
|
1/23/2009
|
+0.10 / +0.58%
|
17.00
|
17.30
|
17.00
|
17.30
|
17.30
|
0.72
|
2,880
|
|
|
1/22/2009
|
0.00 / 0.00%
|
17.00
|
17.30
|
17.00
|
17.20
|
17.20
|
0.72
|
2,510
|
|
|
1/21/2009
|
-0.20 / -1.15%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.20
|
0.72
|
9,460
|
|
|
1/20/2009
|
+0.20 / +1.16%
|
17.00
|
17.40
|
17.00
|
17.40
|
17.40
|
0.73
|
4,340
|
|
|
1/19/2009
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.00
|
17.20
|
17.20
|
0.72
|
3,690
|
|
|
1/16/2009
|
+0.20 / +1.18%
|
17.00
|
17.50
|
17.00
|
17.20
|
17.20
|
0.72
|
1,010
|
|
|
1/15/2009
|
+0.20 / +1.19%
|
17.30
|
17.30
|
17.00
|
17.00
|
17.00
|
0.71
|
1,000
|
|
|
1/14/2009
|
-0.40 / -2.33%
|
16.80
|
17.20
|
16.80
|
16.80
|
16.80
|
0.70
|
5,660
|
|
|
1/13/2009
|
-0.60 / -3.37%
|
17.70
|
17.80
|
17.20
|
17.20
|
17.20
|
0.72
|
5,000
|
|
|
1/12/2009
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.40
|
17.80
|
17.80
|
0.74
|
1,420
|
|
|
1/9/2009
|
-0.40 / -2.20%
|
18.00
|
18.00
|
17.60
|
17.80
|
17.80
|
0.74
|
2,080
|
|
|
1/8/2009
|
+0.30 / +1.68%
|
17.80
|
18.20
|
17.20
|
18.20
|
18.20
|
0.76
|
3,680
|
|
|
1/7/2009
|
+0.10 / +0.56%
|
18.00
|
18.20
|
17.90
|
17.90
|
17.90
|
0.75
|
6,350
|
|
|
1/6/2009
|
+0.80 / +4.71%
|
17.20
|
17.80
|
17.20
|
17.80
|
17.80
|
0.74
|
6,800
|
|
|
1/5/2009
|
+0.10 / +0.59%
|
16.60
|
17.00
|
16.60
|
17.00
|
17.00
|
0.71
|
4,470
|
|
|
1/2/2009
|
+0.10 / +0.60%
|
17.20
|
17.20
|
16.90
|
16.90
|
16.90
|
0.71
|
2,750
|
|
|
12/31/2008
|
-0.40 / -2.33%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.80
|
0.70
|
7,400
|
|
|
12/30/2008
|
-0.10 / -0.58%
|
17.00
|
17.20
|
16.70
|
17.20
|
17.20
|
0.72
|
2,840
|
|
|
12/29/2008
|
-0.10 / -0.57%
|
17.40
|
17.40
|
17.00
|
17.30
|
17.30
|
0.72
|
4,900
|
|
|
12/26/2008
|
+0.70 / +4.19%
|
16.50
|
17.40
|
16.50
|
17.40
|
17.40
|
0.73
|
12,500
|
|
|