|
Closing price on 1/15/2009
|
|
| Open |
17.30 |
| High |
17.30 |
| Low |
17.00 |
| Volume |
1,000 |
| Split-adjusted Price |
0.95 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/15/2009
|
+0.20 / +1.19%
|
17.30
|
17.30
|
17.00
|
17.00
|
17.00
|
0.95
|
1,000
|
|
|
1/14/2009
|
-0.40 / -2.33%
|
16.80
|
17.20
|
16.80
|
16.80
|
16.80
|
0.94
|
5,660
|
|
|
1/13/2009
|
-0.60 / -3.37%
|
17.70
|
17.80
|
17.20
|
17.20
|
17.20
|
0.96
|
5,000
|
|
|
1/12/2009
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.40
|
17.80
|
17.80
|
0.99
|
1,420
|
|
|
1/9/2009
|
-0.40 / -2.20%
|
18.00
|
18.00
|
17.60
|
17.80
|
17.80
|
0.99
|
2,080
|
|
|
1/8/2009
|
+0.30 / +1.68%
|
17.80
|
18.20
|
17.20
|
18.20
|
18.20
|
1.02
|
3,680
|
|
|
1/7/2009
|
+0.10 / +0.56%
|
18.00
|
18.20
|
17.90
|
17.90
|
17.90
|
1.00
|
6,350
|
|
|
1/6/2009
|
+0.80 / +4.71%
|
17.20
|
17.80
|
17.20
|
17.80
|
17.80
|
0.99
|
6,800
|
|
|
1/5/2009
|
+0.10 / +0.59%
|
16.60
|
17.00
|
16.60
|
17.00
|
17.00
|
0.95
|
4,470
|
|
|
1/2/2009
|
+0.10 / +0.60%
|
17.20
|
17.20
|
16.90
|
16.90
|
16.90
|
0.94
|
2,750
|
|
|
12/31/2008
|
-0.40 / -2.33%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.80
|
0.94
|
7,400
|
|
|
12/30/2008
|
-0.10 / -0.58%
|
17.00
|
17.20
|
16.70
|
17.20
|
17.20
|
0.96
|
2,840
|
|
|
12/29/2008
|
-0.10 / -0.57%
|
17.40
|
17.40
|
17.00
|
17.30
|
17.30
|
0.97
|
4,900
|
|
|
12/26/2008
|
+0.70 / +4.19%
|
16.50
|
17.40
|
16.50
|
17.40
|
17.40
|
0.97
|
12,500
|
|
|
12/25/2008
|
-0.10 / -0.60%
|
16.50
|
16.70
|
16.50
|
16.70
|
16.70
|
0.93
|
840
|
|
|
12/24/2008
|
+0.20 / +1.20%
|
16.10
|
16.90
|
16.10
|
16.80
|
16.80
|
0.94
|
5,630
|
|
|
12/23/2008
|
-0.30 / -1.78%
|
16.70
|
16.70
|
16.50
|
16.60
|
16.60
|
0.93
|
6,600
|
|
|
12/22/2008
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.80
|
16.90
|
16.90
|
0.94
|
9,280
|
|
|
12/19/2008
|
0.00 / 0.00%
|
16.60
|
17.00
|
16.60
|
17.00
|
17.00
|
0.95
|
2,920
|
|
|
12/18/2008
|
+0.50 / +3.03%
|
17.10
|
17.10
|
16.80
|
17.00
|
17.00
|
0.95
|
8,820
|
|
|
12/17/2008
|
+0.50 / +3.13%
|
16.30
|
16.80
|
16.30
|
16.50
|
16.50
|
0.92
|
2,760
|
|
|
12/16/2008
|
-0.50 / -3.03%
|
16.60
|
16.60
|
16.00
|
16.00
|
16.00
|
0.89
|
13,200
|
|
|
12/15/2008
|
-0.50 / -2.94%
|
17.30
|
17.60
|
16.50
|
16.50
|
16.50
|
0.92
|
27,520
|
|
|
12/12/2008
|
+0.80 / +4.94%
|
16.30
|
17.00
|
16.30
|
17.00
|
17.00
|
0.95
|
29,470
|
|
|
12/11/2008
|
+0.50 / +3.18%
|
16.20
|
16.20
|
15.70
|
16.20
|
16.20
|
0.90
|
23,000
|
|
|
12/10/2008
|
-0.10 / -0.63%
|
15.70
|
15.70
|
15.60
|
15.70
|
15.70
|
0.88
|
9,150
|
|
|
12/9/2008
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.30
|
15.80
|
15.80
|
0.88
|
7,910
|
|
|
12/8/2008
|
-0.80 / -4.82%
|
16.90
|
16.90
|
15.80
|
15.80
|
15.80
|
0.88
|
24,160
|
|
|
12/5/2008
|
-0.70 / -4.05%
|
17.00
|
17.00
|
16.60
|
16.60
|
16.60
|
0.93
|
3,150
|
|
|
12/4/2008
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.30
|
17.30
|
17.30
|
0.97
|
4,710
|
|
|