|
Closing price on 10/13/2008
|
|
| Open |
29.60 |
| High |
31.00 |
| Low |
29.50 |
| Volume |
7,120 |
| Split-adjusted Price |
1.65 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/13/2008
|
-0.80 / -2.64%
|
29.60
|
31.00
|
29.50
|
29.50
|
29.50
|
1.65
|
7,120
|
|
|
10/10/2008
|
-1.50 / -4.72%
|
30.30
|
30.40
|
30.30
|
30.30
|
30.30
|
1.69
|
13,890
|
|
|
10/9/2008
|
-0.20 / -0.63%
|
30.50
|
33.60
|
30.50
|
31.80
|
31.80
|
1.78
|
16,600
|
|
|
10/8/2008
|
-0.30 / -0.93%
|
30.70
|
32.00
|
30.70
|
32.00
|
32.00
|
1.79
|
23,800
|
|
|
10/7/2008
|
-1.70 / -5.00%
|
32.30
|
32.30
|
32.30
|
32.30
|
32.30
|
1.80
|
39,870
|
|
|
10/6/2008
|
-1.70 / -4.76%
|
34.50
|
34.50
|
34.00
|
34.00
|
34.00
|
1.90
|
19,440
|
|
|
10/3/2008
|
+0.20 / +0.56%
|
35.50
|
35.70
|
34.70
|
35.70
|
35.70
|
1.99
|
4,370
|
|
|
10/2/2008
|
+0.50 / +1.43%
|
36.50
|
36.50
|
35.50
|
35.50
|
35.50
|
1.98
|
14,840
|
|
|
10/1/2008
|
+0.30 / +0.86%
|
34.70
|
36.30
|
34.50
|
35.00
|
35.00
|
1.95
|
57,680
|
|
|
9/30/2008
|
-1.80 / -4.93%
|
34.70
|
34.70
|
34.70
|
34.70
|
34.70
|
1.94
|
5,320
|
|
|
9/29/2008
|
-1.40 / -3.69%
|
37.90
|
37.90
|
36.50
|
36.50
|
36.50
|
2.04
|
27,930
|
|
|
9/26/2008
|
+0.90 / +2.43%
|
38.80
|
38.80
|
37.40
|
37.90
|
37.90
|
2.12
|
27,200
|
|
|
9/25/2008
|
+1.70 / +4.82%
|
35.00
|
37.00
|
35.00
|
37.00
|
37.00
|
2.07
|
25,580
|
|
|
9/24/2008
|
-1.60 / -4.34%
|
35.20
|
36.00
|
35.20
|
35.30
|
35.30
|
1.97
|
37,710
|
|
|
9/23/2008
|
+1.70 / +4.83%
|
36.90
|
36.90
|
34.50
|
36.90
|
36.90
|
2.06
|
89,610
|
|
|
9/22/2008
|
+1.60 / +4.76%
|
35.20
|
35.20
|
35.20
|
35.20
|
35.20
|
1.97
|
4,000
|
|
|
9/19/2008
|
+1.60 / +5.00%
|
33.00
|
33.60
|
33.00
|
33.60
|
33.60
|
1.88
|
84,220
|
|
|
9/18/2008
|
-1.50 / -4.48%
|
31.90
|
32.00
|
31.90
|
32.00
|
32.00
|
1.79
|
47,600
|
|
|
9/17/2008
|
-1.70 / -4.83%
|
34.00
|
34.10
|
33.50
|
33.50
|
33.50
|
1.87
|
29,390
|
|
|
9/16/2008
|
-1.80 / -4.86%
|
35.50
|
36.00
|
35.20
|
35.20
|
35.20
|
1.97
|
58,760
|
|
|
9/15/2008
|
+0.90 / +2.49%
|
36.10
|
37.90
|
36.10
|
37.00
|
37.00
|
2.07
|
33,690
|
|
|
9/12/2008
|
-1.60 / -4.24%
|
35.90
|
39.00
|
35.90
|
36.10
|
36.10
|
2.02
|
28,870
|
|
|
9/11/2008
|
-1.90 / -4.80%
|
38.00
|
38.00
|
37.70
|
37.70
|
37.70
|
2.10
|
56,080
|
|
|
9/10/2008
|
-1.40 / -3.41%
|
43.00
|
43.00
|
39.10
|
39.60
|
39.60
|
2.21
|
38,700
|
|
|
9/9/2008
|
0.00 / 0.00%
|
43.00
|
43.00
|
41.00
|
41.00
|
41.00
|
2.29
|
29,530
|
|
|
9/8/2008
|
-1.80 / -4.21%
|
40.70
|
42.00
|
40.70
|
41.00
|
41.00
|
2.29
|
45,830
|
|
|
9/5/2008
|
-2.20 / -4.89%
|
44.00
|
44.00
|
42.80
|
42.80
|
42.80
|
2.39
|
39,340
|
|
|
9/4/2008
|
-1.90 / -4.05%
|
46.90
|
46.90
|
44.60
|
45.00
|
45.00
|
2.51
|
37,740
|
|
|
9/3/2008
|
+2.20 / +4.92%
|
46.90
|
46.90
|
46.90
|
46.90
|
46.90
|
2.62
|
25,060
|
|
|
8/29/2008
|
-2.30 / -4.89%
|
44.70
|
44.70
|
44.70
|
44.70
|
44.70
|
2.50
|
16,540
|
|
|