Closing price on 3/23/2016
|
|
Open |
32.70 |
High |
33.40 |
Low |
32.70 |
Volume |
171,980 |
Split-adjusted Price |
14.30 |
|
|
DRL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/23/2016
|
-1.60 / -4.57%
|
32.70
|
33.40
|
32.70
|
33.40
|
33.09
|
14.30
|
171,980
|
|
3/22/2016
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
14.98
|
0
|
|
3/21/2016
|
0.00 / 0.00%
|
33.00
|
35.00
|
33.00
|
35.00
|
33.07
|
14.98
|
30,000
|
|
3/18/2016
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
14.98
|
0
|
|
3/17/2016
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
14.98
|
140
|
|
3/16/2016
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
14.98
|
0
|
|
3/15/2016
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
14.98
|
0
|
|
3/14/2016
|
+1.00 / +2.94%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
14.98
|
1,000
|
|
3/11/2016
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
14.56
|
2,000
|
|
3/10/2016
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
14.56
|
5,000
|
|
3/9/2016
|
0.00 / 0.00%
|
34.10
|
34.10
|
34.00
|
34.00
|
34.05
|
14.56
|
1,550
|
|
3/8/2016
|
0.00 / 0.00%
|
36.10
|
36.10
|
34.00
|
34.00
|
34.27
|
14.56
|
8,200
|
|
3/7/2016
|
-0.10 / -0.29%
|
34.20
|
34.20
|
34.00
|
34.00
|
34.10
|
14.56
|
2,150
|
|
3/4/2016
|
+0.10 / +0.29%
|
34.50
|
34.50
|
34.00
|
34.10
|
34.14
|
14.60
|
11,510
|
|
3/3/2016
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
14.56
|
0
|
|
3/2/2016
|
-0.90 / -2.58%
|
35.90
|
35.90
|
34.00
|
34.00
|
34.51
|
14.56
|
7,100
|
|
3/1/2016
|
-0.10 / -0.29%
|
35.00
|
35.00
|
34.90
|
34.90
|
34.97
|
14.94
|
5,290
|
|
2/29/2016
|
-0.10 / -0.28%
|
35.20
|
35.20
|
35.00
|
35.00
|
35.12
|
14.98
|
2,990
|
|
2/26/2016
|
0.00 / 0.00%
|
35.10
|
35.10
|
35.10
|
35.10
|
35.10
|
15.03
|
0
|
|
2/25/2016
|
0.00 / 0.00%
|
35.10
|
35.10
|
35.10
|
35.10
|
35.10
|
15.03
|
0
|
|
2/24/2016
|
-0.80 / -2.23%
|
35.10
|
35.10
|
35.10
|
35.10
|
35.10
|
15.03
|
2,650
|
|
2/23/2016
|
-1.20 / -3.23%
|
36.00
|
36.00
|
35.90
|
35.90
|
35.95
|
15.37
|
310
|
|
2/22/2016
|
0.00 / 0.00%
|
37.10
|
37.10
|
37.10
|
37.10
|
37.10
|
15.88
|
0
|
|
2/19/2016
|
0.00 / 0.00%
|
37.10
|
37.10
|
37.10
|
37.10
|
37.10
|
15.88
|
0
|
|
2/18/2016
|
0.00 / 0.00%
|
37.10
|
37.10
|
37.10
|
37.10
|
37.10
|
15.88
|
0
|
|
2/17/2016
|
0.00 / 0.00%
|
37.10
|
37.10
|
37.10
|
37.10
|
37.10
|
15.88
|
0
|
|
2/16/2016
|
0.00 / 0.00%
|
37.10
|
37.10
|
37.10
|
37.10
|
37.10
|
15.88
|
0
|
|
2/15/2016
|
0.00 / 0.00%
|
37.10
|
37.10
|
37.10
|
37.10
|
37.10
|
15.88
|
0
|
|
2/5/2016
|
0.00 / 0.00%
|
37.10
|
37.10
|
37.10
|
37.10
|
37.10
|
15.88
|
0
|
|
2/4/2016
|
+2.10 / +6.00%
|
37.10
|
37.10
|
37.10
|
37.10
|
37.10
|
15.88
|
1,000
|
|
|