|
Closing price on 4/20/2012
|
|
| Open |
37.80 |
| High |
37.90 |
| Low |
36.80 |
| Volume |
792,080 |
| Split-adjusted Price |
7.10 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2012
|
-1.90 / -4.91%
|
37.80
|
37.90
|
36.80
|
36.80
|
36.80
|
7.10
|
792,080
|
|
|
4/19/2012
|
-2.00 / -4.91%
|
39.40
|
40.70
|
38.70
|
38.70
|
38.70
|
7.46
|
662,090
|
|
|
4/18/2012
|
+1.70 / +4.36%
|
40.90
|
40.90
|
40.50
|
40.70
|
40.70
|
7.85
|
622,720
|
|
|
4/17/2012
|
+1.80 / +4.84%
|
39.00
|
39.00
|
38.90
|
39.00
|
39.00
|
7.52
|
147,730
|
|
|
4/16/2012
|
+1.70 / +4.79%
|
35.80
|
37.20
|
35.10
|
37.20
|
37.20
|
7.17
|
404,400
|
|
|
4/13/2012
|
+1.60 / +4.72%
|
35.40
|
35.50
|
34.50
|
35.50
|
35.50
|
6.84
|
628,060
|
|
|
4/12/2012
|
+1.60 / +4.95%
|
33.70
|
33.90
|
33.60
|
33.90
|
33.90
|
6.54
|
197,420
|
|
|
4/11/2012
|
+1.50 / +4.87%
|
31.50
|
32.30
|
31.20
|
32.30
|
32.30
|
6.23
|
370,040
|
|
|
4/10/2012
|
+0.90 / +3.01%
|
29.90
|
31.00
|
29.80
|
30.80
|
30.80
|
5.94
|
356,250
|
|
|
4/9/2012
|
+0.80 / +2.75%
|
29.50
|
30.30
|
29.10
|
29.90
|
29.90
|
5.76
|
256,340
|
|
|
4/6/2012
|
-0.10 / -0.34%
|
29.30
|
29.50
|
29.00
|
29.10
|
29.10
|
5.61
|
239,880
|
|
|
4/5/2012
|
+1.00 / +3.55%
|
28.20
|
29.20
|
27.80
|
29.20
|
29.20
|
5.63
|
225,030
|
|
|
4/4/2012
|
+0.70 / +2.55%
|
28.30
|
28.70
|
27.70
|
28.20
|
28.20
|
5.44
|
120,360
|
|
|
4/3/2012
|
0.00 / 0.00%
|
27.00
|
28.10
|
27.00
|
27.50
|
27.50
|
5.30
|
96,610
|
|
|
3/30/2012
|
-0.40 / -1.43%
|
27.90
|
27.90
|
27.20
|
27.50
|
27.50
|
5.30
|
161,320
|
|
|
3/29/2012
|
+0.20 / +0.72%
|
28.00
|
28.00
|
27.40
|
27.90
|
27.90
|
5.38
|
156,370
|
|
|
3/28/2012
|
-0.50 / -1.77%
|
28.00
|
28.20
|
27.10
|
27.70
|
27.70
|
5.34
|
181,640
|
|
|
3/27/2012
|
-1.40 / -4.73%
|
29.20
|
29.50
|
28.20
|
28.20
|
28.20
|
5.44
|
424,000
|
|
|
3/26/2012
|
+0.70 / +2.42%
|
30.10
|
30.20
|
29.10
|
29.60
|
29.60
|
5.71
|
231,670
|
|
|
3/23/2012
|
+1.30 / +4.71%
|
28.90
|
28.90
|
28.60
|
28.90
|
28.90
|
5.57
|
424,700
|
|
|
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
|
|
|