|
Closing price on 4/1/2014
|
|
| Open |
45.30 |
| High |
45.30 |
| Low |
44.50 |
| Volume |
634,840 |
| Split-adjusted Price |
16.31 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2014
|
-0.50 / -1.11%
|
45.30
|
45.30
|
44.50
|
44.70
|
44.70
|
16.31
|
634,840
|
|
|
3/31/2014
|
0.00 / 0.00%
|
45.20
|
45.50
|
45.00
|
45.20
|
45.20
|
16.50
|
259,370
|
|
|
3/28/2014
|
+0.20 / +0.44%
|
45.00
|
45.60
|
45.00
|
45.20
|
45.20
|
16.50
|
484,390
|
|
|
3/27/2014
|
+0.20 / +0.45%
|
44.10
|
45.00
|
44.00
|
45.00
|
45.00
|
16.42
|
262,500
|
|
|
3/26/2014
|
-0.50 / -1.10%
|
45.30
|
45.30
|
43.90
|
44.80
|
44.80
|
16.35
|
594,940
|
|
|
3/25/2014
|
-0.10 / -0.22%
|
45.30
|
45.60
|
44.80
|
45.30
|
45.30
|
16.53
|
448,320
|
|
|
3/24/2014
|
+1.60 / +3.65%
|
44.30
|
45.90
|
44.10
|
45.40
|
45.40
|
16.57
|
439,630
|
|
|
3/21/2014
|
0.00 / 0.00%
|
44.00
|
44.40
|
43.80
|
43.80
|
43.80
|
15.99
|
1,665,390
|
|
|
3/20/2014
|
-0.40 / -0.90%
|
44.20
|
44.50
|
43.80
|
43.80
|
43.80
|
15.99
|
266,470
|
|
|
3/19/2014
|
+0.20 / +0.45%
|
43.90
|
44.80
|
43.90
|
44.20
|
44.20
|
16.13
|
506,650
|
|
|
3/18/2014
|
-0.20 / -0.45%
|
43.90
|
44.30
|
43.90
|
44.00
|
44.00
|
16.06
|
374,580
|
|
|
3/17/2014
|
-0.40 / -0.90%
|
43.90
|
44.70
|
43.80
|
44.20
|
44.20
|
16.13
|
319,330
|
|
|
3/14/2014
|
+0.10 / +0.22%
|
44.50
|
45.00
|
44.00
|
44.60
|
44.60
|
16.28
|
578,280
|
|
|
3/13/2014
|
+0.20 / +0.45%
|
44.30
|
44.50
|
44.20
|
44.50
|
44.50
|
16.24
|
239,200
|
|
|
3/12/2014
|
+0.10 / +0.23%
|
44.30
|
45.10
|
44.30
|
44.30
|
44.30
|
16.17
|
349,270
|
|
|
3/11/2014
|
+0.30 / +0.68%
|
43.90
|
44.70
|
43.90
|
44.20
|
44.20
|
16.13
|
258,990
|
|
|
3/10/2014
|
-0.50 / -1.13%
|
44.10
|
44.40
|
43.80
|
43.90
|
43.90
|
16.02
|
423,020
|
|
|
3/7/2014
|
-0.30 / -0.67%
|
45.00
|
45.00
|
44.40
|
44.40
|
44.40
|
16.21
|
276,230
|
|
|
3/6/2014
|
+0.20 / +0.45%
|
44.90
|
45.00
|
44.30
|
44.70
|
44.70
|
16.31
|
221,120
|
|
|
3/5/2014
|
-0.30 / -0.67%
|
45.40
|
45.40
|
44.00
|
44.50
|
44.50
|
16.24
|
466,510
|
|
|
3/4/2014
|
+0.30 / +0.67%
|
44.00
|
44.80
|
43.90
|
44.80
|
44.80
|
16.35
|
301,240
|
|
|
3/3/2014
|
-1.00 / -2.20%
|
45.50
|
45.80
|
44.20
|
44.50
|
44.50
|
16.24
|
325,800
|
|
|
2/28/2014
|
+0.70 / +1.56%
|
44.90
|
45.50
|
44.30
|
45.50
|
45.50
|
16.61
|
301,090
|
|
|
2/27/2014
|
-1.40 / -3.03%
|
46.10
|
46.10
|
44.50
|
44.80
|
44.80
|
16.35
|
548,860
|
|
|
2/26/2014
|
-0.30 / -0.65%
|
46.50
|
46.60
|
45.40
|
46.20
|
46.20
|
16.86
|
418,670
|
|
|
2/25/2014
|
+0.40 / +0.87%
|
46.10
|
47.00
|
46.10
|
46.50
|
46.50
|
16.97
|
412,810
|
|
|
2/24/2014
|
+1.20 / +2.67%
|
44.90
|
46.40
|
44.90
|
46.10
|
46.10
|
16.83
|
337,950
|
|
|
2/21/2014
|
-0.90 / -1.97%
|
45.30
|
45.80
|
44.00
|
44.90
|
44.90
|
16.39
|
398,820
|
|
|
2/20/2014
|
-1.60 / -3.38%
|
47.40
|
47.40
|
44.50
|
45.80
|
45.80
|
16.72
|
802,060
|
|
|
2/19/2014
|
0.00 / 0.00%
|
47.60
|
48.20
|
47.00
|
47.40
|
47.40
|
17.30
|
207,590
|
|
|