|
|
Closing price on 5/31/2011
|
|
| Open |
4.70 |
| High |
4.70 |
| Low |
4.50 |
| Volume |
209,110 |
| Split-adjusted Price |
2.89 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2011
|
-0.20 / -4.26%
|
4.70
|
4.70
|
4.50
|
4.50
|
4.50
|
2.89
|
209,110
|
|
|
5/30/2011
|
-0.20 / -4.08%
|
4.90
|
4.90
|
4.70
|
4.70
|
4.70
|
3.02
|
92,780
|
|
|
5/27/2011
|
0.00 / 0.00%
|
5.00
|
5.00
|
4.70
|
4.90
|
4.90
|
3.15
|
131,040
|
|
|
5/26/2011
|
+0.10 / +2.08%
|
4.60
|
4.90
|
4.60
|
4.90
|
4.90
|
3.15
|
273,650
|
|
|
5/25/2011
|
-0.20 / -4.00%
|
4.90
|
4.90
|
4.80
|
4.80
|
4.80
|
3.08
|
112,740
|
|
|
5/24/2011
|
-0.20 / -3.85%
|
5.20
|
5.20
|
5.00
|
5.00
|
5.00
|
3.21
|
45,470
|
|
|
5/23/2011
|
-0.20 / -3.70%
|
5.50
|
5.50
|
5.20
|
5.20
|
5.20
|
3.34
|
83,970
|
|
|
5/20/2011
|
-0.20 / -3.57%
|
5.50
|
5.60
|
5.40
|
5.40
|
5.40
|
3.47
|
236,630
|
|
|
5/19/2011
|
-0.20 / -3.45%
|
5.80
|
6.00
|
5.60
|
5.60
|
5.60
|
3.59
|
118,380
|
|
|
5/18/2011
|
-0.30 / -4.92%
|
6.00
|
6.00
|
5.80
|
5.80
|
5.80
|
3.72
|
123,030
|
|
|
5/17/2011
|
-0.30 / -4.69%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.10
|
3.92
|
107,830
|
|
|
5/16/2011
|
-0.20 / -3.03%
|
6.50
|
6.60
|
6.30
|
6.40
|
6.40
|
4.11
|
171,661
|
|
|
5/13/2011
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.60
|
4.24
|
57,610
|
|
|
5/12/2011
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.70
|
6.70
|
4.30
|
84,010
|
|
|
5/11/2011
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.40
|
6.70
|
6.70
|
4.30
|
408,460
|
|
|
5/10/2011
|
-0.20 / -2.90%
|
6.90
|
7.00
|
6.70
|
6.70
|
6.70
|
4.30
|
112,090
|
|
|
5/9/2011
|
+0.10 / +1.47%
|
6.70
|
7.00
|
6.60
|
6.90
|
6.90
|
4.43
|
142,730
|
|
|
5/6/2011
|
+0.20 / +3.03%
|
6.40
|
6.80
|
6.40
|
6.80
|
6.80
|
4.36
|
503,651
|
|
|
5/5/2011
|
+0.20 / +3.13%
|
6.40
|
6.60
|
6.20
|
6.60
|
6.60
|
4.24
|
59,130
|
|
|
5/4/2011
|
+0.10 / +1.59%
|
6.50
|
6.50
|
6.10
|
6.40
|
6.40
|
4.11
|
23,260
|
|
|
4/29/2011
|
+0.10 / +1.61%
|
6.00
|
6.30
|
6.00
|
6.30
|
6.30
|
4.04
|
349,930
|
|
|
4/28/2011
|
-0.30 / -4.62%
|
6.60
|
6.60
|
6.20
|
6.20
|
6.20
|
3.98
|
49,970
|
|
|
4/27/2011
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.30
|
6.50
|
6.50
|
4.17
|
804,040
|
|
|
4/26/2011
|
-0.30 / -4.41%
|
7.00
|
7.00
|
6.50
|
6.50
|
6.50
|
4.17
|
30,210
|
|
|
4/25/2011
|
+0.10 / +1.49%
|
6.80
|
6.90
|
6.80
|
6.80
|
6.80
|
4.36
|
9,400
|
|
|
4/22/2011
|
-0.20 / -2.90%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.70
|
4.30
|
62,400
|
|
|
4/21/2011
|
-0.10 / -1.43%
|
6.80
|
7.00
|
6.80
|
6.90
|
6.90
|
4.43
|
19,960
|
|
|
4/20/2011
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.00
|
7.00
|
7.00
|
4.49
|
4,650
|
|
|
4/19/2011
|
-0.30 / -4.11%
|
7.50
|
7.50
|
7.00
|
7.00
|
7.00
|
4.49
|
37,530
|
|
|
4/18/2011
|
-0.20 / -2.67%
|
7.50
|
7.50
|
7.20
|
7.30
|
7.30
|
4.69
|
317,777
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|