|
Closing price on 3/1/2012
|
|
| Open |
23.00 |
| High |
23.30 |
| Low |
22.50 |
| Volume |
281,600 |
| Split-adjusted Price |
4.49 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2012
|
+0.30 / +1.30%
|
23.00
|
23.30
|
22.50
|
23.30
|
23.30
|
4.49
|
281,600
|
|
|
2/29/2012
|
+0.80 / +3.60%
|
22.20
|
23.00
|
22.10
|
23.00
|
23.00
|
4.43
|
272,980
|
|
|
2/28/2012
|
-1.10 / -4.72%
|
23.10
|
23.40
|
22.20
|
22.20
|
22.20
|
4.28
|
273,230
|
|
|
2/27/2012
|
+0.80 / +3.56%
|
22.50
|
23.30
|
22.40
|
23.30
|
23.30
|
4.49
|
294,810
|
|
|
2/24/2012
|
+0.70 / +3.21%
|
21.80
|
22.80
|
21.50
|
22.50
|
22.50
|
4.34
|
360,670
|
|
|
2/23/2012
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.10
|
21.80
|
21.80
|
4.20
|
165,980
|
|
|
2/22/2012
|
+0.90 / +4.31%
|
20.90
|
21.90
|
20.50
|
21.80
|
21.80
|
4.20
|
334,180
|
|
|
2/21/2012
|
-1.00 / -4.57%
|
22.20
|
22.20
|
20.90
|
20.90
|
20.90
|
4.03
|
256,330
|
|
|
2/20/2012
|
+0.50 / +2.34%
|
21.40
|
22.20
|
21.40
|
21.90
|
21.90
|
4.22
|
266,850
|
|
|
2/17/2012
|
-0.20 / -0.93%
|
21.60
|
21.70
|
21.10
|
21.40
|
21.40
|
4.13
|
111,420
|
|
|
2/16/2012
|
-0.20 / -0.92%
|
21.20
|
21.90
|
21.20
|
21.60
|
21.60
|
4.16
|
102,410
|
|
|
2/15/2012
|
+0.60 / +2.83%
|
21.00
|
22.10
|
21.00
|
21.80
|
21.80
|
4.20
|
285,300
|
|
|
2/14/2012
|
+1.00 / +4.95%
|
20.20
|
21.20
|
20.20
|
21.20
|
21.20
|
4.09
|
199,850
|
|
|
2/13/2012
|
-0.40 / -1.94%
|
20.60
|
20.60
|
20.00
|
20.20
|
20.20
|
3.89
|
216,060
|
|
|
2/10/2012
|
-0.80 / -3.74%
|
21.40
|
21.40
|
20.60
|
20.60
|
20.60
|
3.97
|
199,260
|
|
|
2/9/2012
|
0.00 / 0.00%
|
21.50
|
21.60
|
20.90
|
21.40
|
21.40
|
4.13
|
270,080
|
|
|
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
|
|
|