Closing price on 8/19/2016
|
|
Open |
32.20 |
High |
32.20 |
Low |
32.20 |
Volume |
1,300 |
Split-adjusted Price |
14.28 |
|
|
DRL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/19/2016
|
+0.20 / +0.63%
|
32.20
|
32.20
|
32.20
|
32.20
|
32.20
|
14.28
|
1,300
|
|
8/18/2016
|
+0.20 / +0.63%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
14.19
|
4,400
|
|
8/17/2016
|
0.00 / 0.00%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
14.11
|
1,000
|
|
8/16/2016
|
0.00 / 0.00%
|
31.80
|
31.80
|
31.20
|
31.80
|
31.38
|
14.11
|
7,010
|
|
8/15/2016
|
-0.10 / -0.31%
|
32.00
|
32.00
|
31.80
|
31.80
|
31.96
|
14.11
|
4,600
|
|
8/12/2016
|
-0.30 / -0.93%
|
32.10
|
32.10
|
31.90
|
31.90
|
32.00
|
14.15
|
1,710
|
|
8/11/2016
|
+0.10 / +0.31%
|
32.10
|
32.40
|
32.00
|
32.20
|
32.15
|
14.28
|
22,830
|
|
8/10/2016
|
-0.10 / -0.31%
|
32.10
|
32.10
|
32.10
|
32.10
|
32.10
|
14.24
|
90
|
|
8/9/2016
|
0.00 / 0.00%
|
32.20
|
32.20
|
32.20
|
32.20
|
32.20
|
14.28
|
1,300
|
|
8/8/2016
|
0.00 / 0.00%
|
32.10
|
32.30
|
32.10
|
32.20
|
32.18
|
14.28
|
1,720
|
|
8/5/2016
|
+0.20 / +0.63%
|
32.00
|
32.20
|
32.00
|
32.20
|
32.07
|
14.28
|
5,800
|
|
8/4/2016
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
14.19
|
400
|
|
8/3/2016
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
14.19
|
0
|
|
8/2/2016
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
14.19
|
200
|
|
8/1/2016
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
14.19
|
0
|
|
7/29/2016
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
14.19
|
200
|
|
7/28/2016
|
-2.00 / -5.88%
|
34.40
|
34.40
|
32.00
|
32.00
|
32.41
|
14.19
|
20,950
|
|
7/27/2016
|
+2.00 / +6.25%
|
32.00
|
34.00
|
32.00
|
34.00
|
32.51
|
15.08
|
33,160
|
|
7/26/2016
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
14.19
|
2,000
|
|
7/25/2016
|
-0.50 / -1.54%
|
31.20
|
32.00
|
31.20
|
32.00
|
31.68
|
14.19
|
1,010
|
|
7/22/2016
|
-0.50 / -1.52%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
14.42
|
100
|
|
7/21/2016
|
+1.00 / +3.13%
|
32.90
|
33.00
|
32.90
|
33.00
|
33.00
|
14.64
|
3,000
|
|
7/20/2016
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
14.19
|
0
|
|
7/19/2016
|
-1.70 / -5.04%
|
32.00
|
32.10
|
32.00
|
32.00
|
32.02
|
14.19
|
4,310
|
|
7/18/2016
|
+0.70 / +2.12%
|
33.80
|
33.80
|
33.70
|
33.70
|
33.75
|
14.95
|
1,130
|
|
7/15/2016
|
+0.10 / +0.30%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
14.64
|
2,800
|
|
7/14/2016
|
-0.10 / -0.30%
|
33.00
|
33.00
|
32.00
|
32.90
|
32.48
|
14.59
|
3,510
|
|
7/13/2016
|
0.00 / 0.00%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
14.64
|
1,810
|
|
7/12/2016
|
0.00 / 0.00%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
14.64
|
150
|
|
7/11/2016
|
0.00 / 0.00%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
14.64
|
0
|
|
|