|
Closing price on 5/5/2010
|
|
| Open |
117.00 |
| High |
119.00 |
| Low |
116.00 |
| Volume |
225,780 |
| Split-adjusted Price |
7.39 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2010
|
+2.00 / +1.71%
|
117.00
|
119.00
|
116.00
|
119.00
|
119.00
|
7.39
|
225,780
|
|
|
5/4/2010
|
0.00 / 0.00%
|
119.00
|
120.00
|
117.00
|
117.00
|
117.00
|
7.26
|
103,090
|
|
|
4/29/2010
|
0.00 / 0.00%
|
117.00
|
119.00
|
117.00
|
117.00
|
117.00
|
7.26
|
138,640
|
|
|
4/28/2010
|
-1.00 / -0.85%
|
118.00
|
118.00
|
116.00
|
117.00
|
117.00
|
7.26
|
72,470
|
|
|
4/27/2010
|
-3.00 / -2.48%
|
120.00
|
121.00
|
117.00
|
118.00
|
118.00
|
7.33
|
196,380
|
|
|
4/26/2010
|
+3.00 / +2.54%
|
120.00
|
122.00
|
119.00
|
121.00
|
121.00
|
7.51
|
170,520
|
|
|
4/22/2010
|
+5.00 / +4.42%
|
116.00
|
118.00
|
116.00
|
118.00
|
118.00
|
7.33
|
206,510
|
|
|
4/21/2010
|
0.00 / 0.00%
|
113.00
|
115.00
|
113.00
|
113.00
|
113.00
|
7.02
|
116,190
|
|
|
4/20/2010
|
-2.00 / -1.74%
|
115.00
|
116.00
|
113.00
|
113.00
|
113.00
|
7.02
|
104,690
|
|
|
4/19/2010
|
-1.00 / -0.86%
|
117.00
|
117.00
|
114.00
|
115.00
|
115.00
|
7.14
|
79,490
|
|
|
4/16/2010
|
0.00 / 0.00%
|
117.00
|
117.00
|
116.00
|
116.00
|
116.00
|
7.20
|
135,490
|
|
|
4/15/2010
|
0.00 / 0.00%
|
117.00
|
117.00
|
115.00
|
116.00
|
116.00
|
7.20
|
143,470
|
|
|
4/14/2010
|
0.00 / 0.00%
|
116.00
|
117.00
|
115.00
|
116.00
|
116.00
|
7.20
|
237,840
|
|
|
4/13/2010
|
-2.00 / -1.69%
|
118.00
|
118.00
|
116.00
|
116.00
|
116.00
|
7.20
|
138,470
|
|
|
4/12/2010
|
-1.00 / -0.84%
|
118.00
|
118.00
|
118.00
|
118.00
|
118.00
|
7.33
|
206,950
|
|
|
4/9/2010
|
-1.00 / -0.83%
|
120.00
|
120.00
|
118.00
|
119.00
|
119.00
|
7.39
|
131,990
|
|
|
4/8/2010
|
+1.00 / +0.84%
|
120.00
|
120.00
|
118.00
|
120.00
|
120.00
|
7.45
|
137,200
|
|
|
4/7/2010
|
-2.00 / -1.65%
|
120.00
|
121.00
|
118.00
|
119.00
|
119.00
|
7.39
|
242,730
|
|
|
4/6/2010
|
-3.00 / -2.42%
|
124.00
|
124.00
|
120.00
|
121.00
|
121.00
|
7.51
|
180,070
|
|
|
4/5/2010
|
+1.00 / +0.81%
|
124.00
|
125.00
|
123.00
|
124.00
|
124.00
|
7.70
|
63,220
|
|
|
4/2/2010
|
+3.00 / +2.50%
|
121.00
|
126.00
|
120.00
|
123.00
|
123.00
|
7.64
|
130,930
|
|
|
4/1/2010
|
+2.00 / +1.69%
|
118.00
|
120.00
|
117.00
|
120.00
|
120.00
|
7.45
|
124,310
|
|
|
3/31/2010
|
-2.00 / -1.67%
|
121.00
|
121.00
|
118.00
|
118.00
|
118.00
|
7.33
|
110,960
|
|
|
3/30/2010
|
-1.00 / -0.83%
|
121.00
|
122.00
|
120.00
|
120.00
|
120.00
|
7.45
|
112,580
|
|
|
3/29/2010
|
0.00 / 0.00%
|
124.00
|
124.00
|
121.00
|
121.00
|
121.00
|
7.51
|
124,160
|
|
|
3/26/2010
|
0.00 / 0.00%
|
122.00
|
122.00
|
120.00
|
121.00
|
121.00
|
7.51
|
160,320
|
|
|
3/25/2010
|
-4.00 / -3.20%
|
122.00
|
124.00
|
120.00
|
121.00
|
121.00
|
7.51
|
177,740
|
|
|
3/24/2010
|
+2.00 / +1.63%
|
124.00
|
125.00
|
121.00
|
125.00
|
125.00
|
7.76
|
168,270
|
|
|
3/23/2010
|
-1.00 / -0.81%
|
123.00
|
125.00
|
123.00
|
123.00
|
123.00
|
7.64
|
169,510
|
|
|
3/22/2010
|
-3.00 / -2.36%
|
126.00
|
127.00
|
124.00
|
124.00
|
124.00
|
7.70
|
265,660
|
|
|