|
Closing price on 4/8/2009
|
|
| Open |
26.00 |
| High |
26.60 |
| Low |
25.20 |
| Volume |
295,600 |
| Split-adjusted Price |
1.08 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2009
|
+0.40 / +1.57%
|
26.00
|
26.60
|
25.20
|
25.80
|
25.80
|
1.08
|
295,600
|
|
|
4/7/2009
|
+1.20 / +4.96%
|
24.30
|
25.40
|
24.20
|
25.40
|
25.40
|
1.06
|
211,830
|
|
|
4/3/2009
|
+1.10 / +4.76%
|
24.00
|
24.20
|
23.80
|
24.20
|
24.20
|
1.01
|
250,360
|
|
|
4/2/2009
|
-0.70 / -2.94%
|
23.60
|
23.60
|
23.00
|
23.10
|
23.10
|
0.96
|
341,050
|
|
|
4/1/2009
|
+0.20 / +0.85%
|
23.90
|
24.20
|
23.10
|
23.80
|
23.80
|
0.99
|
489,330
|
|
|
3/31/2009
|
+1.10 / +4.89%
|
23.60
|
23.60
|
22.60
|
23.60
|
23.60
|
0.98
|
532,450
|
|
|
3/30/2009
|
+1.00 / +4.65%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
0.94
|
185,550
|
|
|
3/27/2009
|
+1.00 / +4.88%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
0.90
|
17,900
|
|
|
3/26/2009
|
+0.90 / +4.59%
|
20.50
|
20.50
|
20.10
|
20.50
|
20.50
|
0.86
|
393,110
|
|
|
3/25/2009
|
+0.90 / +4.81%
|
18.60
|
19.60
|
18.50
|
19.60
|
19.60
|
0.82
|
389,690
|
|
|
3/24/2009
|
+0.30 / +1.63%
|
19.10
|
19.20
|
18.50
|
18.70
|
18.70
|
0.78
|
389,970
|
|
|
3/23/2009
|
-0.90 / -4.66%
|
19.10
|
19.20
|
18.40
|
18.40
|
18.40
|
0.77
|
252,210
|
|
|
3/20/2009
|
+0.40 / +2.12%
|
18.60
|
19.70
|
18.60
|
19.30
|
19.30
|
0.81
|
171,140
|
|
|
3/19/2009
|
0.00 / 0.00%
|
19.70
|
19.80
|
18.90
|
18.90
|
18.90
|
0.79
|
137,090
|
|
|
3/18/2009
|
+0.90 / +5.00%
|
18.90
|
18.90
|
18.80
|
18.90
|
18.90
|
0.79
|
497,750
|
|
|
3/17/2009
|
+0.30 / +1.69%
|
18.00
|
18.00
|
17.70
|
18.00
|
18.00
|
0.75
|
61,850
|
|
|
3/16/2009
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.70
|
17.70
|
17.70
|
0.74
|
43,540
|
|
|
3/13/2009
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.60
|
17.70
|
17.70
|
0.74
|
31,720
|
|
|
3/12/2009
|
-0.40 / -2.21%
|
18.10
|
18.10
|
17.60
|
17.70
|
17.70
|
0.74
|
40,080
|
|
|
3/11/2009
|
0.00 / 0.00%
|
18.10
|
18.30
|
18.00
|
18.10
|
18.10
|
0.76
|
142,370
|
|
|
3/10/2009
|
-0.10 / -0.55%
|
18.10
|
18.40
|
18.10
|
18.10
|
18.10
|
0.76
|
18,160
|
|
|
3/9/2009
|
+0.30 / +1.68%
|
18.00
|
18.20
|
17.90
|
18.20
|
18.20
|
0.76
|
26,220
|
|
|
3/6/2009
|
0.00 / 0.00%
|
17.60
|
18.10
|
17.60
|
17.90
|
17.90
|
0.75
|
11,790
|
|
|
3/5/2009
|
+0.40 / +2.29%
|
17.90
|
18.00
|
17.90
|
17.90
|
17.90
|
0.75
|
9,230
|
|
|
3/4/2009
|
+0.20 / +1.16%
|
17.30
|
17.90
|
17.30
|
17.50
|
17.50
|
0.73
|
19,670
|
|
|
3/3/2009
|
-0.40 / -2.26%
|
18.40
|
18.40
|
17.10
|
17.30
|
17.30
|
0.72
|
16,440
|
|
|
3/2/2009
|
+0.20 / +1.14%
|
17.20
|
17.70
|
17.20
|
17.70
|
17.70
|
0.74
|
5,930
|
|
|
2/27/2009
|
+0.30 / +1.74%
|
17.40
|
17.50
|
17.20
|
17.50
|
17.50
|
0.73
|
10,810
|
|
|
2/26/2009
|
+0.10 / +0.58%
|
17.50
|
17.50
|
17.10
|
17.20
|
17.20
|
0.72
|
6,900
|
|
|
2/25/2009
|
+0.10 / +0.59%
|
17.10
|
17.30
|
17.10
|
17.10
|
17.10
|
0.71
|
9,880
|
|
|