|
Closing price on 8/10/2011
|
|
| Open |
19.30 |
| High |
19.30 |
| Low |
18.50 |
| Volume |
65,820 |
| Split-adjusted Price |
3.57 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2011
|
+0.10 / +0.54%
|
19.30
|
19.30
|
18.50
|
18.50
|
18.50
|
3.57
|
65,820
|
|
|
8/9/2011
|
-0.90 / -4.66%
|
18.60
|
18.80
|
18.40
|
18.40
|
18.40
|
3.55
|
109,800
|
|
|
8/8/2011
|
-0.70 / -3.50%
|
20.00
|
20.00
|
19.30
|
19.30
|
19.30
|
3.72
|
48,760
|
|
|
8/5/2011
|
+0.30 / +1.52%
|
19.70
|
20.30
|
19.70
|
20.00
|
20.00
|
3.86
|
42,860
|
|
|
8/4/2011
|
+0.90 / +4.79%
|
19.20
|
19.70
|
19.00
|
19.70
|
19.70
|
3.80
|
54,350
|
|
|
8/3/2011
|
-0.70 / -3.59%
|
19.50
|
19.50
|
18.80
|
18.80
|
18.80
|
3.62
|
43,720
|
|
|
8/2/2011
|
-0.80 / -3.94%
|
20.30
|
20.30
|
19.50
|
19.50
|
19.50
|
3.76
|
94,550
|
|
|
8/1/2011
|
-0.10 / -0.49%
|
20.40
|
20.50
|
20.00
|
20.30
|
20.30
|
3.91
|
14,980
|
|
|
7/29/2011
|
+0.30 / +1.49%
|
20.10
|
20.40
|
20.00
|
20.40
|
20.40
|
3.93
|
40,570
|
|
|
7/28/2011
|
0.00 / 0.00%
|
20.10
|
20.50
|
20.10
|
20.10
|
20.10
|
3.88
|
13,780
|
|
|
7/27/2011
|
0.00 / 0.00%
|
20.30
|
20.40
|
20.10
|
20.10
|
20.10
|
3.88
|
46,990
|
|
|
7/26/2011
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.00
|
20.10
|
20.10
|
3.88
|
32,730
|
|
|
7/25/2011
|
-0.30 / -1.47%
|
20.30
|
20.40
|
20.10
|
20.10
|
20.10
|
3.88
|
24,890
|
|
|
7/22/2011
|
-0.10 / -0.49%
|
20.50
|
20.50
|
20.40
|
20.40
|
20.40
|
3.93
|
25,230
|
|
|
7/21/2011
|
-0.40 / -1.91%
|
20.90
|
20.90
|
20.50
|
20.50
|
20.50
|
3.95
|
58,110
|
|
|
7/20/2011
|
+0.20 / +0.97%
|
20.60
|
20.90
|
20.60
|
20.90
|
20.90
|
4.03
|
66,300
|
|
|
7/19/2011
|
-0.20 / -0.96%
|
20.50
|
20.80
|
20.50
|
20.70
|
20.70
|
3.99
|
39,080
|
|
|
7/18/2011
|
0.00 / 0.00%
|
20.70
|
21.00
|
20.60
|
20.90
|
20.90
|
4.03
|
83,580
|
|
|
7/15/2011
|
0.00 / 0.00%
|
20.50
|
21.00
|
20.50
|
20.90
|
20.90
|
4.03
|
22,520
|
|
|
7/14/2011
|
+0.10 / +0.48%
|
21.30
|
21.30
|
20.80
|
20.90
|
20.90
|
4.03
|
46,600
|
|
|
7/13/2011
|
+0.10 / +0.48%
|
21.30
|
21.30
|
20.70
|
20.80
|
20.80
|
4.01
|
27,600
|
|
|
7/12/2011
|
+0.20 / +0.98%
|
20.40
|
20.70
|
20.40
|
20.70
|
20.70
|
3.99
|
32,910
|
|
|
7/11/2011
|
+0.10 / +0.49%
|
20.40
|
20.70
|
20.30
|
20.50
|
20.50
|
3.95
|
31,770
|
|
|
7/8/2011
|
-0.20 / -0.97%
|
20.70
|
20.70
|
20.30
|
20.40
|
20.40
|
3.93
|
103,150
|
|
|
7/7/2011
|
-0.20 / -0.96%
|
20.80
|
21.40
|
20.60
|
20.60
|
20.60
|
3.97
|
19,280
|
|
|
7/6/2011
|
-0.50 / -2.35%
|
21.00
|
21.00
|
20.60
|
20.80
|
20.80
|
4.01
|
12,520
|
|
|
7/5/2011
|
+0.20 / +0.95%
|
21.80
|
22.10
|
21.10
|
21.30
|
21.30
|
4.11
|
49,340
|
|
|
7/4/2011
|
-0.10 / -0.47%
|
21.20
|
21.20
|
21.10
|
21.10
|
21.10
|
4.07
|
20,700
|
|
|
7/1/2011
|
-0.60 / -2.75%
|
21.40
|
21.70
|
21.20
|
21.20
|
21.20
|
4.09
|
47,720
|
|
|
6/30/2011
|
+1.00 / +4.81%
|
21.60
|
21.80
|
21.00
|
21.80
|
21.80
|
4.20
|
146,080
|
|
|