|
Closing price on 2/8/2012
|
|
| Open |
20.80 |
| High |
21.40 |
| Low |
20.40 |
| Volume |
234,160 |
| Split-adjusted Price |
4.13 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2012
|
+1.00 / +4.90%
|
20.80
|
21.40
|
20.40
|
21.40
|
21.40
|
4.13
|
234,160
|
|
|
2/7/2012
|
+0.80 / +4.08%
|
19.60
|
20.40
|
19.50
|
20.40
|
20.40
|
3.93
|
298,180
|
|
|
2/6/2012
|
-0.30 / -1.51%
|
19.40
|
20.00
|
19.20
|
19.60
|
19.60
|
3.78
|
75,090
|
|
|
2/3/2012
|
0.00 / 0.00%
|
20.60
|
20.60
|
19.50
|
19.90
|
19.90
|
3.84
|
629,890
|
|
|
2/2/2012
|
+0.90 / +4.74%
|
19.20
|
19.90
|
19.20
|
19.90
|
19.90
|
3.84
|
413,900
|
|
|
2/1/2012
|
+0.70 / +3.83%
|
18.40
|
19.00
|
18.20
|
19.00
|
19.00
|
3.66
|
266,100
|
|
|
1/31/2012
|
-0.40 / -2.14%
|
19.00
|
19.00
|
18.30
|
18.30
|
18.30
|
3.53
|
101,870
|
|
|
1/30/2012
|
+0.10 / +0.54%
|
18.70
|
18.70
|
18.40
|
18.70
|
18.70
|
3.61
|
56,550
|
|
|
1/20/2012
|
-0.40 / -2.11%
|
18.80
|
19.00
|
18.60
|
18.60
|
18.60
|
3.59
|
31,530
|
|
|
1/19/2012
|
+0.60 / +3.26%
|
18.60
|
19.00
|
18.40
|
19.00
|
19.00
|
3.66
|
61,520
|
|
|
1/18/2012
|
+0.20 / +1.10%
|
18.00
|
18.50
|
18.00
|
18.40
|
18.40
|
3.55
|
25,510
|
|
|
1/17/2012
|
+0.30 / +1.68%
|
18.30
|
18.60
|
18.20
|
18.20
|
18.20
|
3.51
|
105,650
|
|
|
1/16/2012
|
+0.80 / +4.68%
|
17.40
|
17.90
|
17.40
|
17.90
|
17.90
|
3.45
|
125,320
|
|
|
1/13/2012
|
+0.10 / +0.59%
|
16.80
|
17.20
|
16.80
|
17.10
|
17.10
|
3.30
|
22,160
|
|
|
1/12/2012
|
-0.20 / -1.16%
|
17.00
|
17.30
|
17.00
|
17.00
|
17.00
|
3.28
|
26,130
|
|
|
1/11/2012
|
0.00 / 0.00%
|
17.30
|
17.50
|
17.20
|
17.20
|
17.20
|
3.32
|
54,150
|
|
|
1/10/2012
|
+0.60 / +3.61%
|
16.70
|
17.20
|
16.70
|
17.20
|
17.20
|
3.32
|
12,140
|
|
|
1/9/2012
|
-0.10 / -0.60%
|
16.70
|
17.00
|
16.60
|
16.60
|
16.60
|
3.20
|
61,310
|
|
|
1/6/2012
|
-0.20 / -1.18%
|
17.00
|
17.20
|
16.70
|
16.70
|
16.70
|
3.22
|
28,240
|
|
|
1/5/2012
|
-0.30 / -1.74%
|
17.20
|
17.20
|
16.90
|
16.90
|
16.90
|
3.26
|
229,780
|
|
|
1/4/2012
|
-0.10 / -0.58%
|
17.30
|
17.30
|
17.00
|
17.20
|
17.20
|
3.32
|
38,210
|
|
|
1/3/2012
|
+0.20 / +1.17%
|
17.00
|
17.50
|
17.00
|
17.30
|
17.30
|
3.34
|
62,150
|
|
|
12/30/2011
|
+0.50 / +3.01%
|
16.90
|
17.20
|
16.80
|
17.10
|
17.10
|
3.30
|
38,420
|
|
|
12/29/2011
|
-0.20 / -1.19%
|
16.50
|
16.70
|
16.50
|
16.60
|
16.60
|
3.20
|
11,580
|
|
|
12/28/2011
|
+0.80 / +5.00%
|
16.50
|
16.80
|
16.50
|
16.80
|
16.80
|
3.24
|
13,900
|
|
|
12/27/2011
|
-0.30 / -1.84%
|
16.50
|
16.50
|
15.90
|
16.00
|
16.00
|
3.08
|
64,110
|
|
|
12/26/2011
|
-0.10 / -0.61%
|
16.80
|
16.80
|
16.30
|
16.30
|
16.30
|
3.14
|
38,560
|
|
|
12/23/2011
|
-0.20 / -1.20%
|
16.10
|
16.50
|
16.10
|
16.40
|
16.40
|
3.16
|
60,280
|
|
|
12/22/2011
|
-0.80 / -4.60%
|
17.30
|
17.50
|
16.60
|
16.60
|
16.60
|
3.20
|
194,660
|
|
|
12/21/2011
|
+0.20 / +1.16%
|
17.30
|
17.50
|
17.30
|
17.40
|
17.40
|
3.35
|
27,120
|
|
|