|
|
Closing price on 10/27/2010
|
|
| Open |
13.30 |
| High |
13.50 |
| Low |
12.40 |
| Volume |
158,410 |
| Split-adjusted Price |
8.34 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2010
|
0.00 / 0.00%
|
13.30
|
13.50
|
12.40
|
13.00
|
13.00
|
8.34
|
158,410
|
|
|
10/26/2010
|
+0.30 / +2.36%
|
12.90
|
13.30
|
12.10
|
13.00
|
13.00
|
8.34
|
110,830
|
|
|
10/25/2010
|
+0.40 / +3.25%
|
12.30
|
12.90
|
12.00
|
12.70
|
12.70
|
8.15
|
204,560
|
|
|
10/22/2010
|
-0.30 / -2.38%
|
12.00
|
12.60
|
12.00
|
12.30
|
12.30
|
7.90
|
55,760
|
|
|
10/21/2010
|
-0.40 / -3.08%
|
12.60
|
13.00
|
12.60
|
12.60
|
12.60
|
8.09
|
68,500
|
|
|
10/20/2010
|
-0.30 / -2.26%
|
13.00
|
13.00
|
12.70
|
13.00
|
13.00
|
8.34
|
150,760
|
|
|
10/19/2010
|
0.00 / 0.00%
|
13.30
|
13.30
|
12.70
|
13.30
|
13.30
|
8.54
|
67,210
|
|
|
10/18/2010
|
0.00 / 0.00%
|
13.30
|
13.50
|
13.20
|
13.30
|
13.30
|
8.54
|
65,330
|
|
|
10/15/2010
|
-0.20 / -1.48%
|
13.40
|
13.40
|
13.30
|
13.30
|
13.30
|
8.54
|
25,010
|
|
|
10/14/2010
|
+0.20 / +1.50%
|
13.30
|
13.60
|
13.30
|
13.50
|
13.50
|
8.67
|
96,410
|
|
|
10/13/2010
|
-0.20 / -1.48%
|
13.30
|
13.50
|
13.30
|
13.30
|
13.30
|
8.54
|
35,740
|
|
|
10/12/2010
|
-0.20 / -1.46%
|
13.40
|
13.50
|
13.20
|
13.50
|
13.50
|
8.67
|
49,890
|
|
|
10/11/2010
|
0.00 / 0.00%
|
13.50
|
13.70
|
13.50
|
13.70
|
13.70
|
8.79
|
35,770
|
|
|
10/8/2010
|
+0.10 / +0.74%
|
13.80
|
13.80
|
13.30
|
13.70
|
13.70
|
8.79
|
69,110
|
|
|
10/7/2010
|
+0.30 / +2.26%
|
13.30
|
13.90
|
13.30
|
13.60
|
13.60
|
8.73
|
124,200
|
|
|
10/6/2010
|
+0.60 / +4.72%
|
13.10
|
13.30
|
12.90
|
13.30
|
13.30
|
8.54
|
81,050
|
|
|
10/5/2010
|
-0.50 / -3.79%
|
12.70
|
13.10
|
12.60
|
12.70
|
12.70
|
8.15
|
175,890
|
|
|
10/4/2010
|
-2.20 / -14.29%
|
14.20
|
14.20
|
13.00
|
13.20
|
13.20
|
8.47
|
73,620
|
|
|
10/1/2010
|
-0.60 / -3.75%
|
16.20
|
16.20
|
15.40
|
15.40
|
15.40
|
8.73
|
119,750
|
|
|
9/30/2010
|
-0.70 / -4.19%
|
16.50
|
16.80
|
15.90
|
16.00
|
16.00
|
9.07
|
284,370
|
|
|
9/29/2010
|
+0.20 / +1.21%
|
16.50
|
16.70
|
16.50
|
16.70
|
16.70
|
9.47
|
81,210
|
|
|
9/28/2010
|
-0.70 / -4.07%
|
17.20
|
17.40
|
16.50
|
16.50
|
16.50
|
9.36
|
192,580
|
|
|
9/27/2010
|
+0.30 / +1.78%
|
17.30
|
17.50
|
16.90
|
17.20
|
17.20
|
9.75
|
254,700
|
|
|
9/24/2010
|
+0.80 / +4.97%
|
16.00
|
16.90
|
16.00
|
16.90
|
16.90
|
9.58
|
1,398,630
|
|
|
9/23/2010
|
-0.30 / -1.83%
|
16.50
|
16.50
|
16.00
|
16.10
|
16.10
|
9.13
|
103,120
|
|
|
9/22/2010
|
+0.10 / +0.61%
|
16.30
|
16.50
|
16.20
|
16.40
|
16.40
|
9.30
|
121,740
|
|
|
9/21/2010
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.00
|
16.30
|
16.30
|
9.24
|
94,940
|
|
|
9/20/2010
|
0.00 / 0.00%
|
16.50
|
16.90
|
16.10
|
16.40
|
16.40
|
9.30
|
70,500
|
|
|
9/17/2010
|
+0.20 / +1.23%
|
16.00
|
16.50
|
16.00
|
16.40
|
16.40
|
9.30
|
26,760
|
|
|
9/16/2010
|
+0.10 / +0.62%
|
16.30
|
16.30
|
15.90
|
16.20
|
16.20
|
9.19
|
44,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|