|
|
Closing price on 9/21/2010
|
|
| Open |
16.40 |
| High |
16.40 |
| Low |
16.00 |
| Volume |
94,940 |
| Split-adjusted Price |
9.24 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/15/2010
|
-0.20 / -1.23%
|
16.40
|
16.40
|
15.90
|
16.10
|
16.10
|
9.13
|
232,550
|
|
|
9/14/2010
|
+0.10 / +0.62%
|
16.70
|
16.70
|
15.90
|
16.30
|
16.30
|
9.24
|
153,980
|
|
|
9/13/2010
|
+0.30 / +1.89%
|
15.60
|
16.60
|
15.60
|
16.20
|
16.20
|
9.19
|
189,270
|
|
|
9/10/2010
|
-0.60 / -3.64%
|
16.40
|
16.80
|
15.90
|
15.90
|
15.90
|
9.02
|
98,740
|
|
|
9/9/2010
|
-0.60 / -3.51%
|
17.10
|
17.10
|
16.50
|
16.50
|
16.50
|
9.36
|
49,330
|
|
|
9/8/2010
|
0.00 / 0.00%
|
17.10
|
17.10
|
16.30
|
17.10
|
17.10
|
9.70
|
61,820
|
|
|
9/7/2010
|
+0.30 / +1.79%
|
16.80
|
17.20
|
16.80
|
17.10
|
17.10
|
9.70
|
47,060
|
|
|
9/6/2010
|
+0.80 / +5.00%
|
16.60
|
16.80
|
16.40
|
16.80
|
16.80
|
9.53
|
75,010
|
|
|
9/1/2010
|
-0.60 / -3.61%
|
16.40
|
16.60
|
16.00
|
16.00
|
16.00
|
9.07
|
53,080
|
|
|
8/31/2010
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.60
|
16.60
|
16.60
|
9.41
|
70,170
|
|
|
8/30/2010
|
-0.10 / -0.60%
|
17.00
|
17.30
|
16.50
|
16.70
|
16.70
|
9.47
|
144,670
|
|
|
8/27/2010
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.40
|
16.80
|
16.80
|
9.53
|
49,200
|
|
|
8/26/2010
|
+0.10 / +0.59%
|
17.70
|
17.70
|
16.50
|
17.00
|
17.00
|
9.64
|
133,590
|
|
|
8/25/2010
|
-0.30 / -1.74%
|
17.20
|
17.20
|
16.40
|
16.90
|
16.90
|
9.58
|
160,770
|
|
|
8/24/2010
|
+0.10 / +0.58%
|
17.30
|
17.50
|
16.30
|
17.20
|
17.20
|
9.75
|
113,720
|
|
|
8/23/2010
|
-0.90 / -5.00%
|
18.00
|
18.00
|
17.10
|
17.10
|
17.10
|
9.70
|
54,680
|
|
|
8/20/2010
|
+0.10 / +0.56%
|
18.00
|
18.00
|
17.10
|
18.00
|
18.00
|
10.21
|
100,900
|
|
|
8/19/2010
|
-0.10 / -0.56%
|
18.20
|
18.20
|
17.20
|
17.90
|
17.90
|
10.15
|
68,990
|
|
|
8/18/2010
|
-0.90 / -4.76%
|
18.90
|
19.00
|
18.00
|
18.00
|
18.00
|
10.21
|
132,960
|
|
|
8/17/2010
|
+0.10 / +0.53%
|
18.80
|
19.20
|
18.00
|
18.90
|
18.90
|
10.72
|
144,620
|
|
|
8/16/2010
|
+0.60 / +3.30%
|
18.60
|
18.80
|
18.00
|
18.80
|
18.80
|
10.66
|
176,600
|
|
|
8/13/2010
|
+0.60 / +3.41%
|
17.70
|
18.20
|
17.00
|
18.20
|
18.20
|
10.32
|
208,460
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|