|
Closing price on 4/16/2014
|
|
| Open |
44.00 |
| High |
44.30 |
| Low |
42.00 |
| Volume |
293,640 |
| Split-adjusted Price |
15.88 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/16/2014
|
-0.40 / -0.91%
|
44.00
|
44.30
|
42.00
|
43.50
|
43.50
|
15.88
|
293,640
|
|
|
4/15/2014
|
-1.10 / -2.44%
|
45.10
|
45.10
|
43.90
|
43.90
|
43.90
|
16.02
|
328,280
|
|
|
4/14/2014
|
-1.20 / -2.60%
|
46.60
|
46.60
|
45.00
|
45.00
|
45.00
|
16.42
|
197,290
|
|
|
4/11/2014
|
-0.20 / -0.43%
|
46.10
|
46.40
|
45.50
|
46.20
|
46.20
|
16.86
|
243,560
|
|
|
4/10/2014
|
-0.20 / -0.43%
|
46.60
|
47.00
|
46.40
|
46.40
|
46.40
|
16.94
|
438,620
|
|
|
4/8/2014
|
+0.10 / +0.22%
|
46.60
|
47.10
|
46.40
|
46.60
|
46.60
|
17.01
|
468,530
|
|
|
4/7/2014
|
+1.10 / +2.42%
|
45.60
|
46.80
|
45.50
|
46.50
|
46.50
|
16.97
|
805,750
|
|
|
4/4/2014
|
+0.30 / +0.67%
|
45.10
|
45.50
|
45.00
|
45.40
|
45.40
|
16.57
|
443,290
|
|
|
4/3/2014
|
+0.60 / +1.35%
|
44.80
|
45.20
|
44.50
|
45.10
|
45.10
|
16.46
|
403,650
|
|
|
4/2/2014
|
-0.20 / -0.45%
|
44.50
|
44.80
|
43.70
|
44.50
|
44.50
|
16.24
|
580,200
|
|
|
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
|
|
|