|
Closing price on 1/4/2012
|
|
| Open |
17.30 |
| High |
17.30 |
| Low |
17.00 |
| Volume |
38,210 |
| Split-adjusted Price |
3.26 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2012
|
-0.10 / -0.58%
|
17.30
|
17.30
|
17.00
|
17.20
|
17.20
|
3.26
|
38,210
|
|
|
1/3/2012
|
+0.20 / +1.17%
|
17.00
|
17.50
|
17.00
|
17.30
|
17.30
|
3.28
|
62,150
|
|
|
12/30/2011
|
+0.50 / +3.01%
|
16.90
|
17.20
|
16.80
|
17.10
|
17.10
|
3.24
|
38,420
|
|
|
12/29/2011
|
-0.20 / -1.19%
|
16.50
|
16.70
|
16.50
|
16.60
|
16.60
|
3.15
|
11,580
|
|
|
12/28/2011
|
+0.80 / +5.00%
|
16.50
|
16.80
|
16.50
|
16.80
|
16.80
|
3.18
|
13,900
|
|
|
12/27/2011
|
-0.30 / -1.84%
|
16.50
|
16.50
|
15.90
|
16.00
|
16.00
|
3.03
|
64,110
|
|
|
12/26/2011
|
-0.10 / -0.61%
|
16.80
|
16.80
|
16.30
|
16.30
|
16.30
|
3.09
|
38,560
|
|
|
12/23/2011
|
-0.20 / -1.20%
|
16.10
|
16.50
|
16.10
|
16.40
|
16.40
|
3.11
|
60,280
|
|
|
12/22/2011
|
-0.80 / -4.60%
|
17.30
|
17.50
|
16.60
|
16.60
|
16.60
|
3.15
|
194,660
|
|
|
12/21/2011
|
+0.20 / +1.16%
|
17.30
|
17.50
|
17.30
|
17.40
|
17.40
|
3.30
|
27,120
|
|
|
12/20/2011
|
-0.20 / -1.15%
|
17.10
|
17.30
|
17.10
|
17.20
|
17.20
|
3.26
|
29,650
|
|
|
12/19/2011
|
-0.20 / -1.14%
|
17.90
|
17.90
|
17.40
|
17.40
|
17.40
|
3.30
|
23,050
|
|
|
12/16/2011
|
+0.40 / +2.33%
|
17.20
|
17.70
|
17.20
|
17.60
|
17.60
|
3.34
|
120,370
|
|
|
12/15/2011
|
-0.30 / -1.71%
|
17.50
|
17.50
|
16.80
|
17.20
|
17.20
|
3.26
|
29,840
|
|
|
12/14/2011
|
-0.20 / -1.13%
|
17.70
|
17.80
|
17.20
|
17.50
|
17.50
|
3.32
|
68,410
|
|
|
12/13/2011
|
+0.20 / +1.14%
|
17.50
|
17.70
|
17.30
|
17.70
|
17.70
|
3.35
|
19,300
|
|
|
12/12/2011
|
-0.20 / -1.13%
|
18.00
|
18.00
|
17.40
|
17.50
|
17.50
|
3.32
|
61,510
|
|
|
12/9/2011
|
-0.30 / -1.67%
|
18.00
|
18.00
|
17.60
|
17.70
|
17.70
|
3.35
|
23,780
|
|
|
12/8/2011
|
-0.70 / -3.74%
|
18.50
|
18.60
|
18.00
|
18.00
|
18.00
|
3.41
|
137,400
|
|
|
12/7/2011
|
-0.20 / -1.06%
|
18.50
|
18.80
|
18.50
|
18.70
|
18.70
|
3.54
|
67,810
|
|
|
12/6/2011
|
-0.10 / -0.53%
|
19.50
|
19.50
|
18.90
|
18.90
|
18.90
|
3.58
|
135,330
|
|
|
12/5/2011
|
+0.90 / +4.97%
|
18.60
|
19.00
|
18.50
|
19.00
|
19.00
|
3.60
|
179,470
|
|
|
12/2/2011
|
+0.60 / +3.43%
|
17.80
|
18.10
|
17.70
|
18.10
|
18.10
|
3.43
|
264,550
|
|
|
12/1/2011
|
+0.30 / +1.74%
|
17.90
|
17.90
|
17.20
|
17.50
|
17.50
|
3.32
|
105,400
|
|
|
11/30/2011
|
0.00 / 0.00%
|
17.10
|
17.20
|
17.10
|
17.20
|
17.20
|
3.26
|
94,440
|
|
|
11/29/2011
|
+0.10 / +0.58%
|
17.10
|
17.30
|
17.10
|
17.20
|
17.20
|
3.26
|
113,780
|
|
|
11/28/2011
|
+0.60 / +3.64%
|
17.00
|
17.20
|
17.00
|
17.10
|
17.10
|
3.24
|
58,820
|
|
|
11/25/2011
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.40
|
16.50
|
16.50
|
3.13
|
25,910
|
|
|
11/24/2011
|
+0.20 / +1.23%
|
16.60
|
16.60
|
16.40
|
16.50
|
16.50
|
3.13
|
22,570
|
|
|
11/23/2011
|
-0.30 / -1.81%
|
17.00
|
17.00
|
16.00
|
16.30
|
16.30
|
3.09
|
112,440
|
|
|