|
Closing price on 5/31/2012
|
|
| Open |
26.60 |
| High |
27.00 |
| Low |
26.00 |
| Volume |
442,220 |
| Split-adjusted Price |
7.52 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2012
|
-1.30 / -4.76%
|
26.60
|
27.00
|
26.00
|
26.00
|
26.00
|
7.52
|
442,220
|
|
|
5/30/2012
|
+0.30 / +1.11%
|
27.30
|
27.90
|
27.00
|
27.30
|
27.30
|
7.90
|
364,560
|
|
|
5/29/2012
|
-0.10 / -0.37%
|
26.10
|
27.50
|
26.10
|
27.00
|
27.00
|
7.81
|
692,440
|
|
|
5/28/2012
|
+1.20 / +4.63%
|
26.90
|
27.10
|
26.60
|
27.10
|
27.10
|
7.84
|
1,292,480
|
|
|
5/25/2012
|
+1.20 / +4.86%
|
25.60
|
25.90
|
25.10
|
25.90
|
25.90
|
7.49
|
573,250
|
|
|
5/24/2012
|
-1.20 / -4.63%
|
25.10
|
26.20
|
24.70
|
24.70
|
24.70
|
7.14
|
477,570
|
|
|
5/23/2012
|
-1.30 / -4.78%
|
26.30
|
26.60
|
25.90
|
25.90
|
25.90
|
7.49
|
377,030
|
|
|
5/22/2012
|
-1.40 / -4.90%
|
28.60
|
29.00
|
27.20
|
27.20
|
27.20
|
7.87
|
502,450
|
|
|
5/21/2012
|
+1.30 / +4.76%
|
26.00
|
28.60
|
26.00
|
28.60
|
28.60
|
8.27
|
1,413,090
|
|
|
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
|
|
|