|
Closing price on 8/12/2010
|
|
| Open |
17.00 |
| High |
17.60 |
| Low |
16.30 |
| Volume |
391,780 |
| Split-adjusted Price |
9.98 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2010
|
+0.60 / +3.53%
|
17.00
|
17.60
|
16.30
|
17.60
|
17.60
|
9.98
|
391,780
|
|
|
8/11/2010
|
+0.80 / +4.94%
|
16.20
|
17.00
|
16.20
|
17.00
|
17.00
|
9.64
|
224,160
|
|
|
8/10/2010
|
-0.80 / -4.71%
|
16.60
|
17.00
|
16.20
|
16.20
|
16.20
|
9.19
|
183,050
|
|
|
8/9/2010
|
-0.60 / -3.41%
|
17.90
|
17.90
|
16.80
|
17.00
|
17.00
|
9.64
|
78,960
|
|
|
8/6/2010
|
+0.20 / +1.15%
|
17.90
|
18.00
|
17.10
|
17.60
|
17.60
|
9.98
|
123,310
|
|
|
8/5/2010
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.40
|
17.40
|
17.40
|
9.87
|
87,160
|
|
|
8/4/2010
|
-0.90 / -4.92%
|
18.80
|
19.00
|
17.40
|
17.40
|
17.40
|
9.87
|
64,780
|
|
|
8/3/2010
|
-0.90 / -4.69%
|
19.20
|
19.20
|
18.30
|
18.30
|
18.30
|
10.38
|
47,650
|
|
|
8/2/2010
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.00
|
19.20
|
19.20
|
10.89
|
138,570
|
|
|
7/30/2010
|
+0.50 / +2.67%
|
18.60
|
19.20
|
17.80
|
19.20
|
19.20
|
10.89
|
186,020
|
|
|
7/29/2010
|
-0.80 / -4.10%
|
19.50
|
19.50
|
18.70
|
18.70
|
18.70
|
10.61
|
218,080
|
|
|
7/28/2010
|
+0.60 / +3.17%
|
18.20
|
19.50
|
18.20
|
19.50
|
19.50
|
11.06
|
204,360
|
|
|
7/27/2010
|
+0.20 / +1.07%
|
18.90
|
18.90
|
17.80
|
18.90
|
18.90
|
10.72
|
215,010
|
|
|
7/26/2010
|
+18.70 / +0.00%
|
19.70
|
19.70
|
18.00
|
18.70
|
18.70
|
10.61
|
527,880
|
|
|