|
Closing price on 8/6/2012
|
|
| Open |
26.40 |
| High |
27.50 |
| Low |
26.40 |
| Volume |
722,810 |
| Split-adjusted Price |
7.95 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/6/2012
|
+1.30 / +4.96%
|
26.40
|
27.50
|
26.40
|
27.50
|
27.50
|
7.95
|
722,810
|
|
|
8/3/2012
|
0.00 / 0.00%
|
26.20
|
26.60
|
26.00
|
26.20
|
26.20
|
7.58
|
239,720
|
|
|
8/2/2012
|
+0.10 / +0.38%
|
26.30
|
26.40
|
26.20
|
26.20
|
26.20
|
7.58
|
256,590
|
|
|
8/1/2012
|
-0.20 / -0.76%
|
26.30
|
26.30
|
25.60
|
26.10
|
26.10
|
7.55
|
367,140
|
|
|
7/31/2012
|
0.00 / 0.00%
|
26.30
|
26.90
|
26.30
|
26.30
|
26.30
|
7.61
|
197,540
|
|
|
7/30/2012
|
-0.20 / -0.75%
|
26.50
|
26.80
|
26.00
|
26.30
|
26.30
|
7.61
|
304,930
|
|
|
7/27/2012
|
-0.70 / -2.57%
|
27.20
|
27.70
|
26.10
|
26.50
|
26.50
|
7.66
|
396,150
|
|
|
7/26/2012
|
+0.70 / +2.64%
|
26.90
|
27.30
|
26.60
|
27.20
|
27.20
|
7.87
|
446,900
|
|
|
7/25/2012
|
+0.20 / +0.76%
|
25.80
|
26.80
|
25.80
|
26.50
|
26.50
|
7.66
|
345,960
|
|
|
7/24/2012
|
-1.20 / -4.36%
|
27.50
|
27.60
|
26.20
|
26.30
|
26.30
|
7.61
|
880,320
|
|
|
7/23/2012
|
-0.50 / -1.79%
|
27.90
|
28.20
|
27.40
|
27.50
|
27.50
|
7.95
|
760,920
|
|
|
7/20/2012
|
-0.80 / -2.78%
|
29.30
|
29.80
|
28.00
|
28.00
|
28.00
|
8.10
|
1,219,710
|
|
|
7/19/2012
|
+1.30 / +4.73%
|
27.90
|
28.80
|
27.30
|
28.80
|
28.80
|
8.33
|
984,640
|
|
|
7/18/2012
|
+0.10 / +0.36%
|
27.40
|
28.10
|
26.80
|
27.50
|
27.50
|
7.95
|
431,890
|
|
|
7/17/2012
|
+1.20 / +4.58%
|
26.80
|
27.50
|
26.30
|
27.40
|
27.40
|
7.92
|
655,680
|
|
|
7/16/2012
|
+0.60 / +2.34%
|
25.90
|
26.80
|
25.80
|
26.20
|
26.20
|
7.58
|
1,377,180
|
|
|
7/13/2012
|
+1.20 / +4.92%
|
24.40
|
25.60
|
24.40
|
25.60
|
25.60
|
7.40
|
830,950
|
|
|
7/12/2012
|
+0.30 / +1.24%
|
24.10
|
24.60
|
24.10
|
24.40
|
24.40
|
7.06
|
227,980
|
|
|
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
|
|
|