|
Closing price on 9/3/2015
|
|
| Open |
46.10 |
| High |
47.90 |
| Low |
46.10 |
| Volume |
61,120 |
| Split-adjusted Price |
21.13 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/3/2015
|
+0.10 / +0.21%
|
46.10
|
47.90
|
46.10
|
47.90
|
47.69
|
21.13
|
61,120
|
|
|
9/1/2015
|
+1.80 / +3.91%
|
46.30
|
48.00
|
45.80
|
47.80
|
46.90
|
21.08
|
34,670
|
|
|
8/31/2015
|
-0.70 / -1.50%
|
46.70
|
46.70
|
45.20
|
46.00
|
45.72
|
20.29
|
206,010
|
|
|
8/28/2015
|
-0.20 / -0.43%
|
46.10
|
46.80
|
45.60
|
46.70
|
46.05
|
20.60
|
41,950
|
|
|
8/27/2015
|
+0.10 / +0.21%
|
47.40
|
47.40
|
45.40
|
46.90
|
46.08
|
20.68
|
46,030
|
|
|
8/26/2015
|
-0.70 / -1.47%
|
47.50
|
47.50
|
45.00
|
46.80
|
46.55
|
20.64
|
225,050
|
|
|
8/25/2015
|
+2.30 / +5.09%
|
42.30
|
47.50
|
42.20
|
47.50
|
43.37
|
20.95
|
195,500
|
|
|
8/24/2015
|
-3.30 / -6.80%
|
47.00
|
48.00
|
45.20
|
45.20
|
45.53
|
19.93
|
132,250
|
|
|
8/21/2015
|
-0.40 / -0.82%
|
48.70
|
48.70
|
47.50
|
48.50
|
47.88
|
21.39
|
36,950
|
|
|
8/20/2015
|
-0.30 / -0.61%
|
49.00
|
49.10
|
48.60
|
48.90
|
48.93
|
21.57
|
71,980
|
|
|
8/19/2015
|
-0.10 / -0.20%
|
49.30
|
49.30
|
48.60
|
49.20
|
48.93
|
21.70
|
7,970
|
|
|
8/18/2015
|
+0.10 / +0.20%
|
48.50
|
49.30
|
48.50
|
49.30
|
48.99
|
21.74
|
16,370
|
|
|
8/17/2015
|
0.00 / 0.00%
|
49.20
|
49.20
|
48.50
|
49.20
|
48.97
|
21.70
|
54,560
|
|
|
8/14/2015
|
0.00 / 0.00%
|
49.20
|
49.20
|
48.60
|
49.20
|
48.93
|
21.70
|
24,830
|
|
|
8/13/2015
|
-0.20 / -0.40%
|
49.00
|
49.30
|
48.60
|
49.20
|
48.81
|
21.70
|
50,580
|
|
|
8/12/2015
|
-0.40 / -0.80%
|
49.70
|
49.70
|
49.00
|
49.40
|
49.31
|
21.79
|
18,820
|
|
|
8/11/2015
|
-0.10 / -0.20%
|
49.20
|
50.00
|
49.20
|
49.80
|
49.43
|
21.96
|
211,439
|
|
|
8/10/2015
|
-0.10 / -0.20%
|
50.00
|
50.00
|
49.00
|
49.90
|
49.54
|
22.01
|
13,000
|
|
|
8/7/2015
|
0.00 / 0.00%
|
50.00
|
50.00
|
49.90
|
50.00
|
49.98
|
22.05
|
1,530
|
|
|
8/6/2015
|
0.00 / 0.00%
|
50.00
|
51.00
|
49.60
|
50.00
|
50.00
|
22.05
|
12,180
|
|
|
8/5/2015
|
+0.50 / +1.01%
|
49.60
|
51.50
|
49.50
|
50.00
|
50.57
|
22.05
|
136,760
|
|
|
8/4/2015
|
-0.20 / -0.40%
|
49.70
|
49.70
|
48.60
|
49.50
|
49.10
|
21.83
|
12,770
|
|
|
8/3/2015
|
-0.20 / -0.40%
|
49.10
|
49.80
|
48.60
|
49.70
|
49.09
|
21.92
|
13,810
|
|
|
7/31/2015
|
+0.80 / +1.63%
|
49.10
|
49.90
|
48.90
|
49.90
|
49.06
|
22.01
|
56,810
|
|
|
7/30/2015
|
-0.70 / -1.41%
|
49.80
|
50.00
|
49.10
|
49.10
|
49.52
|
21.65
|
87,340
|
|
|
7/29/2015
|
-1.20 / -2.35%
|
51.00
|
51.00
|
49.00
|
49.80
|
49.77
|
21.96
|
43,080
|
|
|
7/28/2015
|
-1.00 / -1.92%
|
51.50
|
51.50
|
49.50
|
51.00
|
50.33
|
22.49
|
93,000
|
|
|
7/27/2015
|
+2.70 / +5.48%
|
49.40
|
52.00
|
49.40
|
52.00
|
50.78
|
22.93
|
120,170
|
|
|
7/24/2015
|
-0.40 / -0.80%
|
49.70
|
49.70
|
47.60
|
49.30
|
48.11
|
21.74
|
214,990
|
|
|
7/23/2015
|
-0.30 / -0.60%
|
50.00
|
50.00
|
47.50
|
49.70
|
48.96
|
21.92
|
117,380
|
|
|