|
Closing price on 5/18/2012
|
|
| Open |
27.30 |
| High |
27.30 |
| Low |
27.30 |
| Volume |
72,940 |
| Split-adjusted Price |
7.90 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2012
|
-1.40 / -4.88%
|
27.30
|
27.30
|
27.30
|
27.30
|
27.30
|
7.90
|
72,940
|
|
|
5/17/2012
|
-1.50 / -4.97%
|
29.00
|
30.50
|
28.70
|
28.70
|
28.70
|
8.30
|
421,340
|
|
|
5/16/2012
|
-1.50 / -4.73%
|
31.00
|
31.50
|
30.20
|
30.20
|
30.20
|
8.73
|
399,760
|
|
|
5/15/2012
|
-1.60 / -4.80%
|
33.30
|
33.60
|
31.70
|
31.70
|
31.70
|
9.17
|
530,810
|
|
|
5/14/2012
|
-14.30 / -30.04%
|
33.30
|
33.30
|
32.70
|
33.30
|
33.30
|
9.63
|
1,204,220
|
|
|
5/11/2012
|
+1.00 / +2.15%
|
46.00
|
48.90
|
46.00
|
47.60
|
47.60
|
9.18
|
569,040
|
|
|
5/10/2012
|
-2.30 / -4.70%
|
48.70
|
49.20
|
46.60
|
46.60
|
46.60
|
8.98
|
501,390
|
|
|
5/9/2012
|
-0.60 / -1.21%
|
49.40
|
50.00
|
48.60
|
48.90
|
48.90
|
9.43
|
599,120
|
|
|
5/8/2012
|
0.00 / 0.00%
|
51.50
|
51.50
|
49.20
|
49.50
|
49.50
|
9.54
|
1,345,970
|
|
|
5/7/2012
|
+2.30 / +4.87%
|
49.50
|
49.50
|
49.50
|
49.50
|
49.50
|
9.54
|
152,850
|
|
|
5/4/2012
|
+2.20 / +4.89%
|
47.20
|
47.20
|
47.20
|
47.20
|
47.20
|
9.10
|
243,580
|
|
|
5/3/2012
|
+1.10 / +2.51%
|
43.00
|
45.00
|
41.90
|
45.00
|
45.00
|
8.68
|
477,400
|
|
|
5/2/2012
|
-2.30 / -4.98%
|
46.70
|
46.70
|
43.90
|
43.90
|
43.90
|
8.46
|
843,810
|
|
|
4/27/2012
|
+1.60 / +3.59%
|
44.60
|
46.60
|
44.50
|
46.20
|
46.20
|
8.91
|
425,890
|
|
|
4/26/2012
|
+2.10 / +4.94%
|
44.60
|
44.60
|
43.00
|
44.60
|
44.60
|
8.60
|
849,920
|
|
|
4/25/2012
|
+2.00 / +4.94%
|
42.30
|
42.50
|
42.20
|
42.50
|
42.50
|
8.19
|
207,390
|
|
|
4/24/2012
|
+1.90 / +4.92%
|
39.90
|
40.50
|
38.60
|
40.50
|
40.50
|
7.81
|
547,380
|
|
|
4/23/2012
|
+1.80 / +4.89%
|
37.80
|
38.60
|
37.80
|
38.60
|
38.60
|
7.44
|
347,180
|
|
|
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
|
|
|