|
Closing price on 3/22/2012
|
|
| Open |
26.10 |
| High |
27.60 |
| Low |
26.10 |
| Volume |
455,090 |
| Split-adjusted Price |
5.32 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2012
|
+1.30 / +4.94%
|
26.10
|
27.60
|
26.10
|
27.60
|
27.60
|
5.32
|
455,090
|
|
|
3/21/2012
|
+0.50 / +1.94%
|
26.20
|
26.90
|
25.90
|
26.30
|
26.30
|
5.07
|
201,290
|
|
|
3/20/2012
|
+0.50 / +1.98%
|
25.30
|
25.80
|
25.10
|
25.80
|
25.80
|
4.97
|
158,290
|
|
|
3/19/2012
|
+0.10 / +0.40%
|
25.00
|
25.50
|
25.00
|
25.30
|
25.30
|
4.88
|
121,600
|
|
|
3/16/2012
|
-0.90 / -3.45%
|
26.10
|
26.60
|
25.20
|
25.20
|
25.20
|
4.86
|
324,450
|
|
|
3/15/2012
|
+0.80 / +3.16%
|
26.50
|
26.50
|
25.60
|
26.10
|
26.10
|
5.03
|
418,440
|
|
|
3/14/2012
|
+1.20 / +4.98%
|
25.30
|
25.30
|
25.00
|
25.30
|
25.30
|
4.88
|
712,720
|
|
|
3/13/2012
|
+1.10 / +4.78%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
4.65
|
194,100
|
|
|
3/12/2012
|
-0.80 / -3.36%
|
23.80
|
23.80
|
22.70
|
23.00
|
23.00
|
4.43
|
186,030
|
|
|
3/9/2012
|
0.00 / 0.00%
|
23.50
|
24.00
|
23.00
|
23.80
|
23.80
|
4.59
|
327,190
|
|
|
3/8/2012
|
-1.20 / -4.80%
|
24.50
|
25.00
|
23.80
|
23.80
|
23.80
|
4.59
|
342,180
|
|
|
3/7/2012
|
+0.60 / +2.46%
|
24.60
|
25.20
|
23.80
|
25.00
|
25.00
|
4.82
|
297,260
|
|
|
3/6/2012
|
-0.80 / -3.17%
|
26.20
|
26.20
|
24.00
|
24.40
|
24.40
|
4.70
|
437,470
|
|
|
3/5/2012
|
+1.20 / +5.00%
|
25.00
|
25.20
|
24.80
|
25.20
|
25.20
|
4.86
|
140,330
|
|
|
3/2/2012
|
+0.70 / +3.00%
|
23.50
|
24.10
|
23.10
|
24.00
|
24.00
|
4.63
|
418,950
|
|
|
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
|
|
|