|
Closing price on 9/15/2008
|
|
| Open |
36.10 |
| High |
37.90 |
| Low |
36.10 |
| Volume |
33,690 |
| Split-adjusted Price |
1.54 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/15/2008
|
+0.90 / +2.49%
|
36.10
|
37.90
|
36.10
|
37.00
|
37.00
|
1.54
|
33,690
|
|
|
9/12/2008
|
-1.60 / -4.24%
|
35.90
|
39.00
|
35.90
|
36.10
|
36.10
|
1.51
|
28,870
|
|
|
9/11/2008
|
-1.90 / -4.80%
|
38.00
|
38.00
|
37.70
|
37.70
|
37.70
|
1.57
|
56,080
|
|
|
9/10/2008
|
-1.40 / -3.41%
|
43.00
|
43.00
|
39.10
|
39.60
|
39.60
|
1.65
|
38,700
|
|
|
9/9/2008
|
0.00 / 0.00%
|
43.00
|
43.00
|
41.00
|
41.00
|
41.00
|
1.71
|
29,530
|
|
|
9/8/2008
|
-1.80 / -4.21%
|
40.70
|
42.00
|
40.70
|
41.00
|
41.00
|
1.71
|
45,830
|
|
|
9/5/2008
|
-2.20 / -4.89%
|
44.00
|
44.00
|
42.80
|
42.80
|
42.80
|
1.79
|
39,340
|
|
|
9/4/2008
|
-1.90 / -4.05%
|
46.90
|
46.90
|
44.60
|
45.00
|
45.00
|
1.88
|
37,740
|
|
|
9/3/2008
|
+2.20 / +4.92%
|
46.90
|
46.90
|
46.90
|
46.90
|
46.90
|
1.96
|
25,060
|
|
|
8/29/2008
|
-2.30 / -4.89%
|
44.70
|
44.70
|
44.70
|
44.70
|
44.70
|
1.86
|
16,540
|
|
|
8/28/2008
|
-2.40 / -4.86%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
1.96
|
26,050
|
|
|
8/27/2008
|
+2.30 / +4.88%
|
49.40
|
49.40
|
49.40
|
49.40
|
49.40
|
2.06
|
103,100
|
|
|
8/26/2008
|
+2.20 / +4.90%
|
47.10
|
47.10
|
47.10
|
47.10
|
47.10
|
1.96
|
12,760
|
|
|
8/25/2008
|
+2.10 / +4.91%
|
44.90
|
44.90
|
44.50
|
44.90
|
44.90
|
1.87
|
31,120
|
|
|
8/22/2008
|
+1.40 / +3.38%
|
41.40
|
43.00
|
41.40
|
42.80
|
42.80
|
1.79
|
42,650
|
|
|
8/21/2008
|
+1.90 / +4.81%
|
41.40
|
41.40
|
39.60
|
41.40
|
41.40
|
1.73
|
57,050
|
|
|
8/20/2008
|
-2.00 / -4.82%
|
39.50
|
41.60
|
39.50
|
39.50
|
39.50
|
1.65
|
91,370
|
|
|
8/19/2008
|
+0.10 / +0.24%
|
43.00
|
43.00
|
41.40
|
41.50
|
41.50
|
1.73
|
73,000
|
|
|
8/18/2008
|
+1.90 / +4.81%
|
41.40
|
41.40
|
40.00
|
41.40
|
41.40
|
1.73
|
66,800
|
|
|
8/15/2008
|
+1.10 / +2.86%
|
39.50
|
39.50
|
39.50
|
39.50
|
39.50
|
1.65
|
8,310
|
|
|
8/14/2008
|
+1.10 / +2.95%
|
38.40
|
38.40
|
37.30
|
38.40
|
38.40
|
1.60
|
116,680
|
|
|
8/13/2008
|
+0.80 / +2.19%
|
37.40
|
37.40
|
35.50
|
37.30
|
37.30
|
1.56
|
60,020
|
|
|
8/12/2008
|
+0.50 / +1.39%
|
37.00
|
37.00
|
36.20
|
36.50
|
36.50
|
1.52
|
56,770
|
|
|
8/11/2008
|
+1.00 / +2.86%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
1.50
|
24,590
|
|
|
8/8/2008
|
+1.00 / +2.94%
|
34.00
|
35.00
|
34.00
|
35.00
|
35.00
|
1.46
|
8,700
|
|
|
8/7/2008
|
-0.90 / -2.58%
|
35.90
|
35.90
|
34.00
|
34.00
|
34.00
|
1.42
|
22,880
|
|
|
8/6/2008
|
+1.00 / +2.95%
|
34.90
|
34.90
|
34.90
|
34.90
|
34.90
|
1.46
|
22,780
|
|
|
8/5/2008
|
+0.90 / +2.73%
|
32.10
|
33.90
|
32.10
|
33.90
|
33.90
|
1.41
|
64,660
|
|
|
8/4/2008
|
-1.00 / -2.94%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
1.38
|
36,500
|
|
|
8/1/2008
|
-1.00 / -2.86%
|
34.00
|
34.20
|
34.00
|
34.00
|
34.00
|
1.42
|
18,930
|
|
|