|
Closing price on 10/22/2015
|
|
| Open |
46.60 |
| High |
47.90 |
| Low |
46.60 |
| Volume |
64,850 |
| Split-adjusted Price |
20.90 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2015
|
+0.60 / +1.28%
|
46.60
|
47.90
|
46.60
|
47.40
|
47.09
|
20.90
|
64,850
|
|
|
10/21/2015
|
-1.10 / -2.30%
|
47.90
|
48.00
|
46.80
|
46.80
|
47.31
|
20.64
|
146,870
|
|
|
10/20/2015
|
-0.40 / -0.83%
|
48.50
|
48.50
|
47.80
|
47.90
|
48.01
|
21.13
|
39,140
|
|
|
10/19/2015
|
0.00 / 0.00%
|
48.30
|
48.50
|
47.80
|
48.30
|
48.26
|
21.30
|
59,300
|
|
|
10/16/2015
|
+0.10 / +0.21%
|
48.20
|
48.30
|
47.50
|
48.30
|
48.09
|
21.30
|
104,980
|
|
|
10/15/2015
|
+0.10 / +0.21%
|
49.00
|
49.00
|
48.10
|
48.20
|
48.18
|
21.26
|
80,670
|
|
|
10/14/2015
|
-1.70 / -3.41%
|
49.90
|
49.90
|
48.00
|
48.10
|
48.74
|
21.21
|
52,400
|
|
|
10/13/2015
|
+0.30 / +0.61%
|
49.00
|
49.80
|
49.00
|
49.80
|
49.56
|
21.96
|
39,510
|
|
|
10/12/2015
|
+0.20 / +0.41%
|
49.00
|
49.90
|
48.90
|
49.50
|
49.42
|
21.83
|
63,720
|
|
|
10/9/2015
|
+1.60 / +3.35%
|
47.90
|
49.50
|
47.80
|
49.30
|
48.62
|
21.74
|
264,060
|
|
|
10/8/2015
|
+1.00 / +2.14%
|
46.00
|
48.00
|
46.00
|
47.70
|
47.29
|
21.04
|
69,150
|
|
|
10/7/2015
|
-0.90 / -1.89%
|
47.80
|
47.80
|
46.70
|
46.70
|
47.48
|
20.60
|
45,010
|
|
|
10/6/2015
|
+1.30 / +2.81%
|
46.50
|
48.00
|
46.50
|
47.60
|
47.48
|
20.99
|
114,110
|
|
|
10/5/2015
|
0.00 / 0.00%
|
46.30
|
46.30
|
45.80
|
46.30
|
46.06
|
20.42
|
48,290
|
|
|
10/2/2015
|
+0.30 / +0.65%
|
46.00
|
46.30
|
45.90
|
46.30
|
46.10
|
20.42
|
98,230
|
|
|
10/1/2015
|
-0.30 / -0.65%
|
46.00
|
46.30
|
45.90
|
46.00
|
46.00
|
20.29
|
13,110
|
|
|
9/30/2015
|
+1.10 / +2.43%
|
45.00
|
46.30
|
45.00
|
46.30
|
45.63
|
20.42
|
65,030
|
|
|
9/29/2015
|
-0.30 / -0.66%
|
45.00
|
45.40
|
45.00
|
45.20
|
45.15
|
19.93
|
37,140
|
|
|
9/28/2015
|
-1.10 / -2.36%
|
46.50
|
46.50
|
45.30
|
45.50
|
45.77
|
20.07
|
66,400
|
|
|
9/25/2015
|
-0.40 / -0.85%
|
47.00
|
47.00
|
46.40
|
46.60
|
46.61
|
20.55
|
151,110
|
|
|
9/24/2015
|
-0.80 / -1.67%
|
47.80
|
47.80
|
47.00
|
47.00
|
47.38
|
20.73
|
55,510
|
|
|
9/23/2015
|
-0.30 / -0.62%
|
47.50
|
47.80
|
46.30
|
47.80
|
46.80
|
21.08
|
308,170
|
|
|
9/22/2015
|
+1.90 / +4.11%
|
46.40
|
48.10
|
46.40
|
48.10
|
47.53
|
21.21
|
131,120
|
|
|
9/21/2015
|
+1.70 / +3.82%
|
45.50
|
46.40
|
45.50
|
46.20
|
46.04
|
20.38
|
11,990
|
|
|
9/18/2015
|
-0.40 / -0.89%
|
45.30
|
46.50
|
44.50
|
44.50
|
44.53
|
19.63
|
1,470,460
|
|
|
9/17/2015
|
+0.50 / +1.13%
|
44.40
|
44.90
|
44.00
|
44.90
|
44.46
|
19.80
|
69,210
|
|
|
9/16/2015
|
-0.50 / -1.11%
|
44.90
|
44.90
|
44.30
|
44.40
|
44.43
|
19.58
|
141,570
|
|
|
9/15/2015
|
-0.10 / -0.22%
|
45.00
|
45.00
|
44.00
|
44.90
|
44.29
|
19.80
|
76,250
|
|
|
9/14/2015
|
-2.90 / -6.05%
|
47.30
|
47.30
|
44.60
|
45.00
|
45.05
|
19.85
|
222,930
|
|
|
9/11/2015
|
+0.70 / +1.48%
|
46.90
|
47.90
|
46.80
|
47.90
|
47.38
|
21.13
|
19,310
|
|
|