|
Closing price on 10/3/2017
|
|
| Open |
22.70 |
| High |
22.80 |
| Low |
22.55 |
| Volume |
309,100 |
| Split-adjusted Price |
14.94 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/3/2017
|
-0.10 / -0.44%
|
22.70
|
22.80
|
22.55
|
22.55
|
22.61
|
14.94
|
309,100
|
|
|
10/2/2017
|
-0.35 / -1.52%
|
23.00
|
23.25
|
22.65
|
22.65
|
22.96
|
15.01
|
490,570
|
|
|
9/29/2017
|
+0.35 / +1.55%
|
22.65
|
23.00
|
22.65
|
23.00
|
22.89
|
15.24
|
398,660
|
|
|
9/28/2017
|
-0.20 / -0.88%
|
22.75
|
22.95
|
22.65
|
22.65
|
22.76
|
15.01
|
281,910
|
|
|
9/27/2017
|
-0.05 / -0.22%
|
22.85
|
23.10
|
22.80
|
22.85
|
22.95
|
15.14
|
538,940
|
|
|
9/26/2017
|
0.00 / 0.00%
|
22.90
|
23.00
|
22.70
|
22.90
|
22.77
|
15.17
|
427,750
|
|
|
9/25/2017
|
+0.10 / +0.44%
|
23.00
|
23.05
|
22.70
|
22.90
|
22.91
|
15.17
|
466,070
|
|
|
9/22/2017
|
-0.30 / -1.30%
|
23.20
|
23.30
|
22.80
|
22.80
|
22.99
|
15.11
|
773,350
|
|
|
9/21/2017
|
-0.20 / -0.86%
|
23.30
|
23.50
|
23.10
|
23.10
|
23.24
|
15.31
|
901,580
|
|
|
9/20/2017
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.20
|
23.30
|
23.30
|
15.44
|
554,610
|
|
|
9/19/2017
|
-0.55 / -2.31%
|
23.80
|
24.00
|
23.00
|
23.30
|
23.29
|
15.44
|
935,050
|
|
|
9/18/2017
|
0.00 / 0.00%
|
24.00
|
24.30
|
23.80
|
23.85
|
23.92
|
15.80
|
383,580
|
|
|
9/15/2017
|
-0.95 / -3.83%
|
24.60
|
24.75
|
23.80
|
23.85
|
24.11
|
15.80
|
905,240
|
|
|
9/14/2017
|
+0.80 / +3.33%
|
24.00
|
24.95
|
24.00
|
24.80
|
24.49
|
16.43
|
529,460
|
|
|
9/13/2017
|
+0.30 / +1.27%
|
23.65
|
24.30
|
23.55
|
24.00
|
23.82
|
15.90
|
442,890
|
|
|
9/12/2017
|
+0.20 / +0.85%
|
23.30
|
23.70
|
23.30
|
23.70
|
23.49
|
15.70
|
406,300
|
|
|
9/11/2017
|
-0.10 / -0.42%
|
23.70
|
23.75
|
23.50
|
23.50
|
23.63
|
15.57
|
337,600
|
|
|
9/8/2017
|
+0.25 / +1.07%
|
23.75
|
23.75
|
23.50
|
23.60
|
23.56
|
15.64
|
276,920
|
|
|
9/7/2017
|
+0.20 / +0.86%
|
23.20
|
23.70
|
23.20
|
23.35
|
23.44
|
15.47
|
414,730
|
|
|
9/6/2017
|
-0.65 / -2.73%
|
23.65
|
24.20
|
23.10
|
23.15
|
23.27
|
15.34
|
813,280
|
|
|
9/5/2017
|
-0.65 / -2.66%
|
24.60
|
24.60
|
23.70
|
23.80
|
23.98
|
15.77
|
664,920
|
|
|
9/1/2017
|
-0.20 / -0.81%
|
24.70
|
24.70
|
24.40
|
24.45
|
24.54
|
16.20
|
345,630
|
|
|
8/31/2017
|
-0.25 / -1.00%
|
24.70
|
24.90
|
24.55
|
24.65
|
24.69
|
16.33
|
316,380
|
|
|
8/30/2017
|
+0.10 / +0.40%
|
24.90
|
25.00
|
24.70
|
24.90
|
24.77
|
16.50
|
323,770
|
|
|
8/29/2017
|
-0.10 / -0.40%
|
24.60
|
24.95
|
24.60
|
24.80
|
24.82
|
16.43
|
320,720
|
|
|
8/28/2017
|
-0.45 / -1.78%
|
25.10
|
25.30
|
24.85
|
24.90
|
24.98
|
16.50
|
577,700
|
|
|
8/25/2017
|
-0.20 / -0.78%
|
25.60
|
25.70
|
25.20
|
25.35
|
25.42
|
16.80
|
401,380
|
|
|
8/24/2017
|
-0.15 / -0.58%
|
25.80
|
25.80
|
25.40
|
25.55
|
25.58
|
16.93
|
304,430
|
|
|
8/23/2017
|
0.00 / 0.00%
|
25.70
|
25.70
|
25.35
|
25.70
|
25.57
|
17.03
|
324,690
|
|
|
8/22/2017
|
-0.30 / -1.15%
|
26.00
|
26.00
|
25.60
|
25.70
|
25.78
|
17.03
|
359,560
|
|
|