|
Closing price on 5/12/2011
|
|
| Open |
30.30 |
| High |
30.50 |
| Low |
30.20 |
| Volume |
64,210 |
| Split-adjusted Price |
3.75 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2011
|
-0.40 / -1.31%
|
30.30
|
30.50
|
30.20
|
30.20
|
30.20
|
3.75
|
64,210
|
|
|
5/11/2011
|
+0.30 / +0.99%
|
30.70
|
30.80
|
30.40
|
30.60
|
30.60
|
3.80
|
50,870
|
|
|
5/10/2011
|
+0.40 / +1.34%
|
29.90
|
30.90
|
29.90
|
30.30
|
30.30
|
3.76
|
128,230
|
|
|
5/9/2011
|
+1.40 / +4.91%
|
29.50
|
29.90
|
29.40
|
29.90
|
29.90
|
3.71
|
105,270
|
|
|
5/6/2011
|
+0.60 / +2.15%
|
27.90
|
28.60
|
27.70
|
28.50
|
28.50
|
3.54
|
111,730
|
|
|
5/5/2011
|
-1.00 / -3.46%
|
28.90
|
28.90
|
27.90
|
27.90
|
27.90
|
3.46
|
38,350
|
|
|
5/4/2011
|
0.00 / 0.00%
|
29.00
|
29.00
|
28.90
|
28.90
|
28.90
|
3.59
|
77,890
|
|
|
4/29/2011
|
+1.30 / +4.71%
|
28.20
|
28.90
|
28.00
|
28.90
|
28.90
|
3.59
|
40,850
|
|
|
4/28/2011
|
+0.10 / +0.36%
|
27.10
|
27.60
|
27.10
|
27.60
|
27.60
|
3.43
|
11,160
|
|
|
4/27/2011
|
+0.30 / +1.10%
|
27.00
|
27.70
|
27.00
|
27.50
|
27.50
|
3.41
|
19,490
|
|
|
4/26/2011
|
-1.30 / -4.56%
|
28.50
|
29.00
|
27.20
|
27.20
|
27.20
|
3.38
|
25,590
|
|
|
4/25/2011
|
+0.50 / +1.79%
|
28.10
|
29.30
|
28.00
|
28.50
|
28.50
|
3.54
|
12,230
|
|
|
4/22/2011
|
-1.30 / -4.44%
|
29.30
|
29.40
|
28.00
|
28.00
|
28.00
|
3.48
|
45,680
|
|
|
4/21/2011
|
-0.80 / -2.66%
|
29.70
|
30.50
|
29.30
|
29.30
|
29.30
|
3.64
|
22,380
|
|
|
4/20/2011
|
0.00 / 0.00%
|
30.90
|
30.90
|
30.10
|
30.10
|
30.10
|
3.74
|
13,650
|
|
|
4/19/2011
|
0.00 / 0.00%
|
30.30
|
30.50
|
30.10
|
30.10
|
30.10
|
3.74
|
23,530
|
|
|
4/18/2011
|
-1.40 / -4.44%
|
31.00
|
31.00
|
30.10
|
30.10
|
30.10
|
3.74
|
60,690
|
|
|
4/15/2011
|
0.00 / 0.00%
|
31.60
|
31.60
|
31.30
|
31.50
|
31.50
|
3.91
|
57,910
|
|
|
4/14/2011
|
-0.10 / -0.32%
|
31.30
|
31.60
|
31.20
|
31.50
|
31.50
|
3.91
|
19,900
|
|
|
4/13/2011
|
-0.40 / -1.25%
|
32.00
|
32.00
|
31.60
|
31.60
|
31.60
|
3.92
|
23,480
|
|
|
4/8/2011
|
+0.20 / +0.63%
|
31.80
|
32.00
|
31.80
|
32.00
|
32.00
|
3.97
|
27,870
|
|
|
4/7/2011
|
-0.40 / -1.24%
|
32.00
|
32.20
|
31.80
|
31.80
|
31.80
|
3.95
|
29,720
|
|
|
4/6/2011
|
+0.30 / +0.94%
|
32.00
|
32.20
|
31.90
|
32.20
|
32.20
|
4.00
|
27,010
|
|
|
4/5/2011
|
+0.10 / +0.31%
|
31.50
|
32.00
|
31.50
|
31.90
|
31.90
|
3.96
|
15,630
|
|
|
4/4/2011
|
-0.40 / -1.24%
|
31.90
|
32.20
|
31.80
|
31.80
|
31.80
|
3.95
|
34,170
|
|
|
4/1/2011
|
+0.40 / +1.26%
|
31.80
|
32.20
|
31.80
|
32.20
|
32.20
|
4.00
|
49,990
|
|
|
3/31/2011
|
+0.10 / +0.32%
|
31.90
|
32.30
|
31.80
|
31.80
|
31.80
|
3.95
|
49,000
|
|
|
3/30/2011
|
-0.10 / -0.31%
|
31.50
|
31.80
|
31.10
|
31.70
|
31.70
|
3.94
|
70,950
|
|
|
3/29/2011
|
-0.20 / -0.63%
|
31.60
|
32.00
|
31.00
|
31.80
|
31.80
|
3.95
|
36,540
|
|
|
3/28/2011
|
-0.10 / -0.31%
|
32.90
|
32.90
|
31.80
|
32.00
|
32.00
|
3.97
|
67,420
|
|
|