|
Closing price on 2/18/2008
|
|
| Open |
109.00 |
| High |
110.00 |
| Low |
109.00 |
| Volume |
14,120 |
| Split-adjusted Price |
3.66 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2008
|
-5.00 / -4.39%
|
109.00
|
110.00
|
109.00
|
109.00
|
109.00
|
3.66
|
14,120
|
|
|
2/15/2008
|
-2.00 / -1.72%
|
116.00
|
116.00
|
114.00
|
114.00
|
114.00
|
3.83
|
3,830
|
|
|
2/14/2008
|
0.00 / 0.00%
|
119.00
|
119.00
|
116.00
|
116.00
|
116.00
|
3.89
|
2,950
|
|
|
2/13/2008
|
0.00 / 0.00%
|
116.00
|
116.00
|
116.00
|
116.00
|
116.00
|
3.89
|
3,240
|
|
|
2/12/2008
|
-4.00 / -3.33%
|
116.00
|
116.00
|
116.00
|
116.00
|
116.00
|
3.89
|
3,950
|
|
|
2/1/2008
|
+3.00 / +2.56%
|
120.00
|
120.00
|
117.00
|
120.00
|
120.00
|
4.03
|
10,910
|
|
|
1/31/2008
|
0.00 / 0.00%
|
117.00
|
117.00
|
115.00
|
117.00
|
117.00
|
3.93
|
2,290
|
|
|
1/30/2008
|
+5.00 / +4.46%
|
117.00
|
117.00
|
115.00
|
117.00
|
117.00
|
3.93
|
4,750
|
|
|
1/29/2008
|
+2.00 / +1.82%
|
108.00
|
112.00
|
108.00
|
112.00
|
112.00
|
3.76
|
12,520
|
|
|
1/28/2008
|
-3.00 / -2.65%
|
111.00
|
111.00
|
108.00
|
110.00
|
110.00
|
3.69
|
7,730
|
|
|
1/25/2008
|
-2.00 / -1.74%
|
113.00
|
115.00
|
113.00
|
113.00
|
113.00
|
3.79
|
3,390
|
|
|
1/24/2008
|
0.00 / 0.00%
|
115.00
|
116.00
|
115.00
|
115.00
|
115.00
|
3.86
|
5,780
|
|
|
1/23/2008
|
-6.00 / -4.96%
|
119.00
|
119.00
|
115.00
|
115.00
|
115.00
|
3.86
|
5,090
|
|
|
1/22/2008
|
-1.00 / -0.82%
|
121.00
|
121.00
|
120.00
|
121.00
|
121.00
|
4.06
|
7,250
|
|
|
1/21/2008
|
-3.00 / -2.40%
|
121.00
|
122.00
|
121.00
|
122.00
|
122.00
|
4.09
|
3,980
|
|
|
1/18/2008
|
0.00 / 0.00%
|
122.00
|
125.00
|
122.00
|
125.00
|
125.00
|
4.19
|
2,450
|
|
|
1/17/2008
|
-2.00 / -1.57%
|
127.00
|
127.00
|
125.00
|
125.00
|
125.00
|
4.19
|
34,870
|
|
|
1/16/2008
|
+6.00 / +4.96%
|
120.00
|
127.00
|
120.00
|
127.00
|
127.00
|
4.26
|
27,070
|
|
|
1/15/2008
|
-1.00 / -0.82%
|
119.00
|
121.00
|
116.00
|
121.00
|
121.00
|
4.06
|
8,530
|
|
|
1/14/2008
|
0.00 / 0.00%
|
122.00
|
123.00
|
122.00
|
122.00
|
122.00
|
4.09
|
58,460
|
|
|
1/11/2008
|
+3.00 / +2.52%
|
119.00
|
122.00
|
119.00
|
122.00
|
122.00
|
4.09
|
5,340
|
|
|
1/10/2008
|
-5.00 / -4.03%
|
121.00
|
122.00
|
119.00
|
119.00
|
119.00
|
3.99
|
19,890
|
|
|
1/9/2008
|
-1.00 / -0.80%
|
122.00
|
125.00
|
122.00
|
124.00
|
124.00
|
4.16
|
21,610
|
|
|
1/8/2008
|
+2.00 / +1.63%
|
125.00
|
125.00
|
123.00
|
125.00
|
125.00
|
4.19
|
16,510
|
|
|
1/7/2008
|
0.00 / 0.00%
|
121.00
|
123.00
|
120.00
|
123.00
|
123.00
|
4.13
|
9,240
|
|
|
1/4/2008
|
0.00 / 0.00%
|
123.00
|
123.00
|
123.00
|
123.00
|
123.00
|
4.13
|
14,190
|
|
|
1/3/2008
|
0.00 / 0.00%
|
127.00
|
127.00
|
123.00
|
123.00
|
123.00
|
4.13
|
7,310
|
|
|
1/2/2008
|
0.00 / 0.00%
|
123.00
|
123.00
|
123.00
|
123.00
|
123.00
|
4.13
|
10,160
|
|
|
12/28/2007
|
-1.00 / -0.81%
|
122.00
|
123.00
|
122.00
|
123.00
|
123.00
|
4.13
|
3,990
|
|
|
12/27/2007
|
+2.00 / +1.64%
|
122.00
|
124.00
|
122.00
|
124.00
|
124.00
|
4.16
|
10,480
|
|
|