|
Closing price on 2/19/2014
|
|
| Open |
47.60 |
| High |
48.20 |
| Low |
47.00 |
| Volume |
207,590 |
| Split-adjusted Price |
17.30 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2014
|
0.00 / 0.00%
|
47.60
|
48.20
|
47.00
|
47.40
|
47.40
|
17.30
|
207,590
|
|
|
2/18/2014
|
+0.60 / +1.28%
|
46.80
|
47.50
|
46.30
|
47.40
|
47.40
|
17.30
|
548,790
|
|
|
2/17/2014
|
+0.40 / +0.86%
|
46.40
|
47.00
|
45.60
|
46.80
|
46.80
|
17.08
|
475,890
|
|
|
2/14/2014
|
0.00 / 0.00%
|
46.40
|
46.60
|
45.90
|
46.40
|
46.40
|
16.94
|
424,280
|
|
|
2/13/2014
|
+0.70 / +1.53%
|
46.70
|
46.90
|
45.90
|
46.40
|
46.40
|
16.94
|
679,900
|
|
|
2/12/2014
|
+2.20 / +5.06%
|
44.50
|
45.70
|
43.80
|
45.70
|
45.70
|
16.68
|
981,040
|
|
|
2/11/2014
|
+0.20 / +0.46%
|
43.60
|
45.10
|
43.30
|
43.50
|
43.50
|
15.88
|
873,980
|
|
|
2/10/2014
|
+0.10 / +0.23%
|
42.80
|
43.60
|
42.60
|
43.30
|
43.30
|
15.80
|
357,430
|
|
|
2/7/2014
|
-0.60 / -1.37%
|
43.80
|
44.00
|
42.50
|
43.20
|
43.20
|
15.77
|
318,710
|
|
|
2/6/2014
|
+1.10 / +2.58%
|
43.00
|
43.80
|
42.80
|
43.80
|
43.80
|
15.99
|
399,980
|
|
|
1/27/2014
|
+0.30 / +0.71%
|
41.50
|
43.00
|
41.50
|
42.70
|
42.70
|
15.58
|
378,610
|
|
|
1/24/2014
|
+1.00 / +2.42%
|
41.40
|
42.50
|
41.20
|
42.40
|
42.40
|
15.48
|
641,840
|
|
|
1/23/2014
|
+0.20 / +0.49%
|
41.20
|
41.90
|
41.10
|
41.40
|
41.40
|
15.11
|
226,430
|
|
|
1/22/2014
|
-0.80 / -1.90%
|
42.00
|
42.40
|
41.10
|
41.20
|
41.20
|
15.04
|
404,190
|
|
|
1/21/2014
|
-0.30 / -0.71%
|
42.40
|
42.80
|
41.40
|
42.00
|
42.00
|
15.33
|
528,730
|
|
|
1/20/2014
|
+1.80 / +4.44%
|
40.50
|
42.60
|
40.50
|
42.30
|
42.30
|
15.44
|
1,023,760
|
|
|
1/17/2014
|
0.00 / 0.00%
|
40.90
|
41.20
|
40.20
|
40.50
|
40.50
|
14.78
|
634,410
|
|
|
1/16/2014
|
+0.80 / +2.02%
|
40.00
|
40.80
|
39.70
|
40.50
|
40.50
|
14.78
|
453,060
|
|
|
1/15/2014
|
-0.40 / -1.00%
|
40.50
|
40.50
|
39.70
|
39.70
|
39.70
|
14.49
|
317,480
|
|
|
1/14/2014
|
+0.50 / +1.26%
|
39.70
|
40.40
|
39.60
|
40.10
|
40.10
|
14.64
|
456,000
|
|
|
1/13/2014
|
+0.10 / +0.25%
|
39.50
|
39.70
|
39.50
|
39.60
|
39.60
|
14.45
|
286,850
|
|
|
1/10/2014
|
-0.30 / -0.75%
|
40.00
|
40.00
|
39.50
|
39.50
|
39.50
|
14.42
|
357,540
|
|
|
1/9/2014
|
+0.30 / +0.76%
|
39.50
|
39.90
|
39.40
|
39.80
|
39.80
|
14.53
|
541,410
|
|
|
1/8/2014
|
-0.10 / -0.25%
|
39.40
|
39.60
|
39.30
|
39.50
|
39.50
|
14.42
|
200,000
|
|
|
1/7/2014
|
+0.10 / +0.25%
|
39.50
|
39.80
|
39.50
|
39.60
|
39.60
|
14.45
|
244,240
|
|
|
1/6/2014
|
+0.30 / +0.77%
|
39.40
|
39.80
|
39.30
|
39.50
|
39.50
|
14.42
|
277,170
|
|
|
1/3/2014
|
+0.30 / +0.77%
|
38.90
|
39.40
|
38.80
|
39.20
|
39.20
|
14.31
|
214,230
|
|
|
1/2/2014
|
-0.10 / -0.26%
|
39.00
|
39.10
|
38.90
|
38.90
|
38.90
|
14.20
|
62,440
|
|
|
12/31/2013
|
+0.10 / +0.26%
|
38.90
|
39.10
|
38.80
|
39.00
|
39.00
|
14.23
|
208,600
|
|
|
12/30/2013
|
-0.20 / -0.51%
|
39.10
|
39.40
|
38.80
|
38.90
|
38.90
|
14.20
|
241,840
|
|
|