|
Closing price on 8/20/2010
|
|
| Open |
40.20 |
| High |
40.20 |
| Low |
39.50 |
| Volume |
61,770 |
| Split-adjusted Price |
4.97 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2010
|
-0.30 / -0.74%
|
40.20
|
40.20
|
39.50
|
40.00
|
40.00
|
4.97
|
61,770
|
|
|
8/19/2010
|
+0.30 / +0.75%
|
40.00
|
40.30
|
39.70
|
40.30
|
40.30
|
5.00
|
43,360
|
|
|
8/18/2010
|
-0.90 / -2.20%
|
41.00
|
41.40
|
40.00
|
40.00
|
40.00
|
4.97
|
100,560
|
|
|
8/17/2010
|
+0.10 / +0.25%
|
41.00
|
41.00
|
39.90
|
40.90
|
40.90
|
5.08
|
144,970
|
|
|
8/16/2010
|
+1.90 / +4.88%
|
40.50
|
40.80
|
40.20
|
40.80
|
40.80
|
5.07
|
198,430
|
|
|
8/13/2010
|
+0.10 / +0.26%
|
38.30
|
39.50
|
38.30
|
38.90
|
38.90
|
4.83
|
196,050
|
|
|
8/12/2010
|
-1.70 / -4.20%
|
39.50
|
40.30
|
38.80
|
38.80
|
38.80
|
4.82
|
118,600
|
|
|
8/11/2010
|
+0.10 / +0.25%
|
40.40
|
41.90
|
40.40
|
40.50
|
40.50
|
5.03
|
174,070
|
|
|
8/10/2010
|
-2.00 / -4.72%
|
41.60
|
41.60
|
40.30
|
40.40
|
40.40
|
5.02
|
142,650
|
|
|
8/9/2010
|
-2.10 / -4.72%
|
43.60
|
43.80
|
42.40
|
42.40
|
42.40
|
5.26
|
118,090
|
|
|
8/6/2010
|
-0.70 / -1.55%
|
45.00
|
45.00
|
44.50
|
44.50
|
44.50
|
5.53
|
46,040
|
|
|
8/5/2010
|
-0.70 / -1.53%
|
45.90
|
45.90
|
45.20
|
45.20
|
45.20
|
5.61
|
32,400
|
|
|
8/4/2010
|
-0.10 / -0.22%
|
45.60
|
46.00
|
44.00
|
45.90
|
45.90
|
5.70
|
49,730
|
|
|
8/3/2010
|
+0.50 / +1.10%
|
45.50
|
46.50
|
45.50
|
46.00
|
46.00
|
5.71
|
86,280
|
|
|
8/2/2010
|
-0.60 / -1.30%
|
46.90
|
46.90
|
45.50
|
45.50
|
45.50
|
5.65
|
26,220
|
|
|
7/30/2010
|
-0.40 / -0.86%
|
46.30
|
46.60
|
46.10
|
46.10
|
46.10
|
5.72
|
94,900
|
|
|
7/29/2010
|
+0.30 / +0.65%
|
46.00
|
46.50
|
45.00
|
46.50
|
46.50
|
5.77
|
167,050
|
|
|
7/28/2010
|
-1.90 / -3.95%
|
48.00
|
48.10
|
46.20
|
46.20
|
46.20
|
5.74
|
118,810
|
|
|
7/27/2010
|
-0.30 / -0.62%
|
48.40
|
48.90
|
48.10
|
48.10
|
48.10
|
5.97
|
95,230
|
|
|
7/26/2010
|
-1.60 / -3.20%
|
49.00
|
49.50
|
48.40
|
48.40
|
48.40
|
6.01
|
167,010
|
|
|
7/23/2010
|
-0.50 / -0.99%
|
50.50
|
51.00
|
50.00
|
50.00
|
50.00
|
6.21
|
66,580
|
|
|
7/22/2010
|
-0.50 / -0.98%
|
51.00
|
51.50
|
50.50
|
50.50
|
50.50
|
6.27
|
63,800
|
|
|
7/21/2010
|
0.00 / 0.00%
|
52.00
|
52.00
|
50.50
|
51.00
|
51.00
|
6.33
|
67,800
|
|
|
7/20/2010
|
-0.50 / -0.97%
|
52.00
|
52.00
|
51.00
|
51.00
|
51.00
|
6.33
|
73,190
|
|
|
7/19/2010
|
-0.50 / -0.96%
|
52.00
|
52.00
|
51.50
|
51.50
|
51.50
|
6.39
|
68,410
|
|
|
7/16/2010
|
0.00 / 0.00%
|
52.00
|
52.00
|
51.50
|
52.00
|
52.00
|
6.46
|
62,570
|
|
|
7/15/2010
|
0.00 / 0.00%
|
51.50
|
52.00
|
51.50
|
52.00
|
52.00
|
6.46
|
52,170
|
|
|
7/14/2010
|
-1.00 / -1.89%
|
53.50
|
53.50
|
52.00
|
52.00
|
52.00
|
6.46
|
76,040
|
|
|
7/13/2010
|
+1.50 / +2.91%
|
52.00
|
53.50
|
52.00
|
53.00
|
53.00
|
6.58
|
114,780
|
|
|
7/12/2010
|
-0.50 / -0.96%
|
52.50
|
52.50
|
51.00
|
51.50
|
51.50
|
6.39
|
113,500
|
|
|