|
Closing price on 9/1/2016
|
|
| Open |
38.90 |
| High |
39.70 |
| Low |
38.70 |
| Volume |
397,830 |
| Split-adjusted Price |
23.91 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2016
|
+0.70 / +1.81%
|
38.90
|
39.70
|
38.70
|
39.30
|
39.27
|
23.91
|
397,830
|
|
|
8/31/2016
|
0.00 / 0.00%
|
38.60
|
38.80
|
38.50
|
38.60
|
38.64
|
23.49
|
194,060
|
|
|
8/30/2016
|
-0.20 / -0.52%
|
38.80
|
38.80
|
38.40
|
38.60
|
38.52
|
23.49
|
232,880
|
|
|
8/29/2016
|
0.00 / 0.00%
|
38.80
|
39.20
|
38.80
|
38.80
|
38.99
|
23.61
|
723,850
|
|
|
8/26/2016
|
+0.30 / +0.78%
|
38.20
|
39.00
|
38.20
|
38.80
|
38.67
|
23.61
|
113,270
|
|
|
8/25/2016
|
+0.20 / +0.52%
|
38.30
|
38.60
|
38.00
|
38.50
|
38.25
|
23.42
|
76,760
|
|
|
8/24/2016
|
0.00 / 0.00%
|
38.50
|
38.80
|
38.30
|
38.30
|
38.42
|
23.30
|
254,290
|
|
|
8/23/2016
|
+0.10 / +0.26%
|
38.10
|
38.40
|
38.00
|
38.30
|
38.13
|
23.30
|
62,840
|
|
|
8/22/2016
|
-0.10 / -0.26%
|
38.30
|
38.50
|
38.20
|
38.20
|
38.40
|
23.24
|
58,150
|
|
|
8/19/2016
|
-0.90 / -2.30%
|
38.30
|
39.40
|
38.30
|
38.30
|
38.53
|
23.30
|
270,380
|
|
|
8/18/2016
|
-0.20 / -0.51%
|
39.20
|
39.40
|
38.70
|
39.20
|
39.03
|
23.85
|
331,370
|
|
|
8/17/2016
|
-0.10 / -0.25%
|
39.50
|
39.60
|
39.20
|
39.40
|
39.36
|
23.97
|
205,420
|
|
|
8/16/2016
|
+0.90 / +2.33%
|
38.60
|
39.60
|
38.60
|
39.50
|
39.27
|
24.03
|
317,390
|
|
|
8/15/2016
|
0.00 / 0.00%
|
39.00
|
39.00
|
38.40
|
38.60
|
38.49
|
23.49
|
84,720
|
|
|
8/12/2016
|
-0.80 / -2.03%
|
39.40
|
39.40
|
38.60
|
38.60
|
38.96
|
23.49
|
128,330
|
|
|
8/11/2016
|
-0.10 / -0.25%
|
39.30
|
39.60
|
38.80
|
39.40
|
39.22
|
23.97
|
86,480
|
|
|
8/10/2016
|
+1.20 / +3.13%
|
38.10
|
39.60
|
38.10
|
39.50
|
38.90
|
24.03
|
200,940
|
|
|
8/9/2016
|
+1.10 / +2.96%
|
37.20
|
38.30
|
37.20
|
38.30
|
38.04
|
23.30
|
164,760
|
|
|
8/8/2016
|
+0.60 / +1.64%
|
36.60
|
37.20
|
36.40
|
37.20
|
36.95
|
22.63
|
112,550
|
|
|
8/5/2016
|
-0.70 / -1.88%
|
37.30
|
37.50
|
36.40
|
36.60
|
36.82
|
22.27
|
471,780
|
|
|
8/4/2016
|
-0.60 / -1.58%
|
37.60
|
38.00
|
37.30
|
37.30
|
37.57
|
22.69
|
297,040
|
|
|
8/3/2016
|
-0.50 / -1.30%
|
38.30
|
38.40
|
37.50
|
37.90
|
37.90
|
23.06
|
543,220
|
|
|
8/2/2016
|
-0.60 / -1.54%
|
39.00
|
39.00
|
38.30
|
38.40
|
38.45
|
23.36
|
212,890
|
|
|
8/1/2016
|
-0.50 / -1.27%
|
39.30
|
39.50
|
38.80
|
39.00
|
39.06
|
23.73
|
187,900
|
|
|
7/29/2016
|
0.00 / 0.00%
|
39.90
|
39.90
|
39.30
|
39.50
|
39.44
|
24.03
|
187,730
|
|
|
7/28/2016
|
-0.80 / -1.99%
|
40.00
|
40.10
|
39.30
|
39.50
|
39.67
|
24.03
|
389,110
|
|
|
7/27/2016
|
+0.30 / +0.75%
|
40.00
|
40.50
|
39.90
|
40.30
|
40.08
|
24.52
|
104,920
|
|
|
7/26/2016
|
-0.20 / -0.50%
|
40.60
|
40.60
|
39.80
|
40.00
|
39.93
|
24.34
|
93,220
|
|
|
7/25/2016
|
+0.10 / +0.25%
|
40.10
|
40.60
|
39.80
|
40.20
|
40.22
|
24.46
|
194,210
|
|
|
7/22/2016
|
-0.50 / -1.23%
|
40.40
|
40.40
|
39.80
|
40.10
|
40.02
|
24.40
|
410,220
|
|
|