|
Closing price on 6/17/2008
|
|
| Open |
35.50 |
| High |
35.70 |
| Low |
35.00 |
| Volume |
124,690 |
| Split-adjusted Price |
1.26 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2008
|
+0.70 / +2.00%
|
35.50
|
35.70
|
35.00
|
35.70
|
35.70
|
1.26
|
124,690
|
|
|
6/16/2008
|
0.00 / 0.00%
|
35.00
|
35.70
|
35.00
|
35.00
|
35.00
|
1.24
|
85,510
|
|
|
6/13/2008
|
-0.50 / -1.41%
|
34.80
|
35.50
|
34.80
|
35.00
|
35.00
|
1.24
|
63,350
|
|
|
6/12/2008
|
-0.70 / -1.93%
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
1.26
|
29,000
|
|
|
6/11/2008
|
+0.70 / +1.97%
|
34.80
|
36.20
|
34.80
|
36.20
|
36.20
|
1.28
|
29,370
|
|
|
6/10/2008
|
-0.70 / -1.93%
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
1.26
|
170
|
|
|
6/9/2008
|
-0.70 / -1.90%
|
36.20
|
36.20
|
36.20
|
36.20
|
36.20
|
1.28
|
50
|
|
|
6/6/2008
|
-0.70 / -1.86%
|
36.90
|
36.90
|
36.90
|
36.90
|
36.90
|
1.30
|
6,000
|
|
|
6/5/2008
|
-0.70 / -1.83%
|
37.60
|
37.60
|
37.60
|
37.60
|
37.60
|
1.33
|
10
|
|
|
6/4/2008
|
-0.70 / -1.79%
|
38.30
|
38.30
|
38.30
|
38.30
|
38.30
|
1.35
|
4,600
|
|
|
6/3/2008
|
-0.70 / -1.76%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
1.38
|
1,510
|
|
|
6/2/2008
|
-0.80 / -1.98%
|
39.70
|
39.70
|
39.70
|
39.70
|
39.70
|
1.40
|
20,110
|
|
|
5/30/2008
|
-0.80 / -1.94%
|
40.50
|
40.50
|
40.50
|
40.50
|
40.50
|
1.43
|
21,020
|
|
|
5/26/2008
|
-0.80 / -1.90%
|
41.30
|
41.30
|
41.30
|
41.30
|
41.30
|
1.46
|
1,210
|
|
|
5/23/2008
|
-0.80 / -1.86%
|
42.10
|
42.10
|
42.10
|
42.10
|
42.10
|
1.49
|
10
|
|
|
5/22/2008
|
-0.80 / -1.83%
|
43.70
|
43.70
|
42.90
|
42.90
|
42.90
|
1.52
|
370
|
|
|
5/21/2008
|
-0.80 / -1.80%
|
43.70
|
43.70
|
43.70
|
43.70
|
43.70
|
1.55
|
1,310
|
|
|
5/20/2008
|
-0.90 / -1.98%
|
44.50
|
46.30
|
44.50
|
44.50
|
44.50
|
1.57
|
15,010
|
|
|
5/19/2008
|
-0.90 / -1.94%
|
45.40
|
45.50
|
45.40
|
45.40
|
45.40
|
1.61
|
22,270
|
|
|
5/16/2008
|
-0.90 / -1.91%
|
46.30
|
46.30
|
46.30
|
46.30
|
46.30
|
1.64
|
21,330
|
|
|
5/15/2008
|
-0.90 / -1.87%
|
47.20
|
47.20
|
47.20
|
47.20
|
47.20
|
1.67
|
60
|
|
|
5/14/2008
|
-0.90 / -1.84%
|
48.10
|
48.10
|
48.10
|
48.10
|
48.10
|
1.70
|
10
|
|
|
5/13/2008
|
-1.00 / -2.00%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
1.73
|
900
|
|
|
5/12/2008
|
-1.00 / -1.96%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
1.77
|
10
|
|
|
5/9/2008
|
-1.00 / -1.92%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
1.80
|
16,380
|
|
|
5/8/2008
|
-1.00 / -1.89%
|
52.00
|
52.00
|
52.00
|
52.00
|
52.00
|
1.84
|
70
|
|
|
5/7/2008
|
0.00 / 0.00%
|
53.00
|
53.00
|
52.00
|
53.00
|
53.00
|
1.87
|
31,300
|
|
|
5/6/2008
|
+1.00 / +1.92%
|
53.00
|
53.00
|
51.00
|
53.00
|
53.00
|
1.87
|
34,150
|
|
|
5/5/2008
|
-1.00 / -1.89%
|
53.00
|
53.00
|
52.00
|
52.00
|
52.00
|
1.84
|
6,780
|
|
|
4/29/2008
|
+1.00 / +1.92%
|
53.00
|
53.00
|
51.00
|
53.00
|
53.00
|
1.87
|
43,860
|
|
|