|
Closing price on 9/7/2011
|
|
| Open |
22.20 |
| High |
22.50 |
| Low |
21.40 |
| Volume |
284,530 |
| Split-adjusted Price |
4.30 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2011
|
+0.80 / +3.72%
|
22.20
|
22.50
|
21.40
|
22.30
|
22.30
|
4.30
|
284,530
|
|
|
9/6/2011
|
-0.90 / -4.02%
|
21.70
|
22.00
|
21.40
|
21.50
|
21.50
|
4.15
|
94,970
|
|
|
9/5/2011
|
-1.10 / -4.68%
|
23.30
|
23.50
|
22.40
|
22.40
|
22.40
|
4.32
|
228,780
|
|
|
9/1/2011
|
+0.70 / +3.07%
|
23.30
|
23.90
|
23.20
|
23.50
|
23.50
|
4.53
|
241,380
|
|
|
8/31/2011
|
+0.80 / +3.64%
|
22.00
|
23.10
|
21.90
|
22.80
|
22.80
|
4.40
|
283,210
|
|
|
8/30/2011
|
+0.70 / +3.29%
|
22.30
|
22.30
|
21.60
|
22.00
|
22.00
|
4.24
|
208,180
|
|
|
8/29/2011
|
+1.00 / +4.93%
|
20.30
|
21.30
|
20.30
|
21.30
|
21.30
|
4.11
|
142,790
|
|
|
8/26/2011
|
-0.30 / -1.46%
|
20.60
|
20.70
|
20.30
|
20.30
|
20.30
|
3.91
|
65,940
|
|
|
8/25/2011
|
+0.60 / +3.00%
|
20.50
|
20.80
|
20.20
|
20.60
|
20.60
|
3.97
|
28,630
|
|
|
8/24/2011
|
-0.80 / -3.85%
|
21.00
|
21.00
|
20.00
|
20.00
|
20.00
|
3.86
|
61,530
|
|
|
8/23/2011
|
0.00 / 0.00%
|
21.00
|
21.20
|
20.50
|
20.80
|
20.80
|
4.01
|
42,510
|
|
|
8/22/2011
|
+0.90 / +4.52%
|
20.10
|
20.80
|
20.10
|
20.80
|
20.80
|
4.01
|
92,100
|
|
|
8/19/2011
|
-0.60 / -2.93%
|
19.80
|
20.10
|
19.80
|
19.90
|
19.90
|
3.84
|
65,830
|
|
|
8/18/2011
|
+0.50 / +2.50%
|
19.90
|
20.50
|
19.90
|
20.50
|
20.50
|
3.95
|
105,130
|
|
|
8/17/2011
|
+0.60 / +3.09%
|
19.40
|
20.00
|
19.40
|
20.00
|
20.00
|
3.86
|
63,950
|
|
|
8/16/2011
|
+0.30 / +1.57%
|
19.10
|
19.40
|
19.00
|
19.40
|
19.40
|
3.74
|
42,400
|
|
|
8/15/2011
|
+0.10 / +0.53%
|
19.00
|
19.30
|
19.00
|
19.10
|
19.10
|
3.68
|
26,270
|
|
|
8/12/2011
|
+0.50 / +2.70%
|
18.50
|
19.00
|
18.50
|
19.00
|
19.00
|
3.66
|
46,080
|
|
|
8/11/2011
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.00
|
18.50
|
18.50
|
3.57
|
28,530
|
|
|
8/10/2011
|
+0.10 / +0.54%
|
19.30
|
19.30
|
18.50
|
18.50
|
18.50
|
3.57
|
65,820
|
|
|
8/9/2011
|
-0.90 / -4.66%
|
18.60
|
18.80
|
18.40
|
18.40
|
18.40
|
3.55
|
109,800
|
|
|
8/8/2011
|
-0.70 / -3.50%
|
20.00
|
20.00
|
19.30
|
19.30
|
19.30
|
3.72
|
48,760
|
|
|
8/5/2011
|
+0.30 / +1.52%
|
19.70
|
20.30
|
19.70
|
20.00
|
20.00
|
3.86
|
42,860
|
|
|
8/4/2011
|
+0.90 / +4.79%
|
19.20
|
19.70
|
19.00
|
19.70
|
19.70
|
3.80
|
54,350
|
|
|
8/3/2011
|
-0.70 / -3.59%
|
19.50
|
19.50
|
18.80
|
18.80
|
18.80
|
3.62
|
43,720
|
|
|
8/2/2011
|
-0.80 / -3.94%
|
20.30
|
20.30
|
19.50
|
19.50
|
19.50
|
3.76
|
94,550
|
|
|
8/1/2011
|
-0.10 / -0.49%
|
20.40
|
20.50
|
20.00
|
20.30
|
20.30
|
3.91
|
14,980
|
|
|
7/29/2011
|
+0.30 / +1.49%
|
20.10
|
20.40
|
20.00
|
20.40
|
20.40
|
3.93
|
40,570
|
|
|
7/28/2011
|
0.00 / 0.00%
|
20.10
|
20.50
|
20.10
|
20.10
|
20.10
|
3.88
|
13,780
|
|
|
7/27/2011
|
0.00 / 0.00%
|
20.30
|
20.40
|
20.10
|
20.10
|
20.10
|
3.88
|
46,990
|
|
|