|
Closing price on 7/11/2012
|
|
| Open |
24.20 |
| High |
24.40 |
| Low |
24.00 |
| Volume |
296,040 |
| Split-adjusted Price |
6.97 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/11/2012
|
-0.10 / -0.41%
|
24.20
|
24.40
|
24.00
|
24.10
|
24.10
|
6.97
|
296,040
|
|
|
7/10/2012
|
+0.10 / +0.41%
|
23.70
|
24.40
|
23.70
|
24.20
|
24.20
|
7.00
|
272,490
|
|
|
7/9/2012
|
-1.20 / -4.74%
|
25.10
|
25.30
|
24.10
|
24.10
|
24.10
|
6.97
|
451,340
|
|
|
7/6/2012
|
+0.30 / +1.20%
|
25.00
|
26.00
|
24.80
|
25.30
|
25.30
|
7.32
|
400,920
|
|
|
7/5/2012
|
+1.10 / +4.60%
|
23.70
|
25.00
|
23.30
|
25.00
|
25.00
|
7.23
|
380,770
|
|
|
7/4/2012
|
0.00 / 0.00%
|
23.90
|
24.60
|
23.90
|
23.90
|
23.90
|
6.91
|
412,780
|
|
|
7/3/2012
|
-1.10 / -4.40%
|
25.00
|
25.00
|
23.80
|
23.90
|
23.90
|
6.91
|
621,290
|
|
|
7/2/2012
|
-1.10 / -4.21%
|
26.30
|
26.30
|
25.00
|
25.00
|
25.00
|
7.23
|
335,370
|
|
|
6/29/2012
|
+0.60 / +2.35%
|
25.70
|
26.30
|
25.40
|
26.10
|
26.10
|
7.55
|
438,740
|
|
|
6/28/2012
|
+1.00 / +4.08%
|
24.60
|
25.50
|
24.00
|
25.50
|
25.50
|
7.37
|
539,760
|
|
|
6/27/2012
|
-0.60 / -2.39%
|
25.10
|
25.90
|
24.50
|
24.50
|
24.50
|
7.09
|
405,860
|
|
|
6/26/2012
|
-0.70 / -2.71%
|
25.70
|
25.70
|
24.80
|
25.10
|
25.10
|
7.26
|
541,760
|
|
|
6/25/2012
|
-1.10 / -4.09%
|
26.70
|
27.30
|
25.70
|
25.80
|
25.80
|
7.46
|
678,630
|
|
|
6/22/2012
|
-0.60 / -2.18%
|
27.10
|
27.50
|
26.50
|
26.90
|
26.90
|
7.78
|
714,990
|
|
|
6/21/2012
|
-0.40 / -1.43%
|
28.10
|
28.20
|
27.50
|
27.50
|
27.50
|
7.95
|
178,540
|
|
|
6/20/2012
|
+0.30 / +1.09%
|
28.00
|
28.10
|
27.50
|
27.90
|
27.90
|
8.07
|
296,690
|
|
|
6/19/2012
|
-1.40 / -4.83%
|
28.20
|
28.90
|
27.60
|
27.60
|
27.60
|
7.98
|
450,850
|
|
|
6/18/2012
|
+1.00 / +3.57%
|
28.90
|
29.40
|
28.40
|
29.00
|
29.00
|
8.39
|
566,290
|
|
|
6/15/2012
|
+1.30 / +4.87%
|
27.30
|
28.00
|
27.00
|
28.00
|
28.00
|
8.10
|
344,870
|
|
|
6/14/2012
|
-0.90 / -3.26%
|
27.20
|
27.90
|
26.70
|
26.70
|
26.70
|
7.72
|
322,150
|
|
|
6/13/2012
|
0.00 / 0.00%
|
27.50
|
28.50
|
26.90
|
27.60
|
27.60
|
7.98
|
353,980
|
|
|
6/12/2012
|
-1.40 / -4.83%
|
28.80
|
28.80
|
27.60
|
27.60
|
27.60
|
7.98
|
524,510
|
|
|
6/11/2012
|
+1.00 / +3.57%
|
28.10
|
29.40
|
27.70
|
29.00
|
29.00
|
8.39
|
532,010
|
|
|
6/8/2012
|
+0.30 / +1.08%
|
29.00
|
29.00
|
27.70
|
28.00
|
28.00
|
8.10
|
1,084,530
|
|
|
6/7/2012
|
+1.30 / +4.92%
|
27.00
|
27.70
|
27.00
|
27.70
|
27.70
|
8.01
|
695,890
|
|
|
6/6/2012
|
+1.20 / +4.76%
|
25.30
|
26.40
|
24.80
|
26.40
|
26.40
|
7.64
|
315,100
|
|
|
6/5/2012
|
+0.30 / +1.20%
|
24.30
|
25.20
|
24.20
|
25.20
|
25.20
|
7.29
|
505,590
|
|
|
6/4/2012
|
-1.30 / -4.96%
|
26.00
|
26.00
|
24.90
|
24.90
|
24.90
|
7.20
|
966,460
|
|
|
6/1/2012
|
+0.20 / +0.77%
|
26.10
|
26.80
|
26.00
|
26.20
|
26.20
|
7.58
|
539,010
|
|
|
5/31/2012
|
-1.30 / -4.76%
|
26.60
|
27.00
|
26.00
|
26.00
|
26.00
|
7.52
|
442,220
|
|
|