|
Closing price on 10/31/2016
|
|
| Open |
36.90 |
| High |
36.90 |
| Low |
35.30 |
| Volume |
437,390 |
| Split-adjusted Price |
21.48 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/31/2016
|
-1.35 / -3.68%
|
36.90
|
36.90
|
35.30
|
35.30
|
36.07
|
21.48
|
437,390
|
|
|
10/28/2016
|
+0.05 / +0.14%
|
36.60
|
36.75
|
36.45
|
36.65
|
36.57
|
22.30
|
259,140
|
|
|
10/27/2016
|
+0.05 / +0.14%
|
36.50
|
36.60
|
36.25
|
36.60
|
36.47
|
22.27
|
183,910
|
|
|
10/26/2016
|
-0.25 / -0.68%
|
36.90
|
36.95
|
36.50
|
36.55
|
36.67
|
22.24
|
116,730
|
|
|
10/25/2016
|
0.00 / 0.00%
|
36.80
|
37.00
|
36.50
|
36.80
|
36.68
|
22.39
|
206,600
|
|
|
10/24/2016
|
-0.95 / -2.52%
|
38.00
|
38.00
|
36.80
|
36.80
|
37.22
|
22.39
|
244,020
|
|
|
10/21/2016
|
+0.20 / +0.53%
|
37.55
|
38.05
|
37.55
|
37.75
|
37.80
|
22.97
|
93,920
|
|
|
10/20/2016
|
-1.25 / -3.22%
|
38.70
|
38.70
|
37.55
|
37.55
|
38.03
|
22.85
|
372,800
|
|
|
10/19/2016
|
0.00 / 0.00%
|
38.70
|
39.50
|
38.70
|
38.80
|
38.89
|
23.61
|
190,630
|
|
|
10/18/2016
|
-0.20 / -0.51%
|
38.70
|
39.10
|
38.60
|
38.80
|
38.80
|
23.61
|
207,840
|
|
|
10/17/2016
|
-1.00 / -2.50%
|
40.00
|
40.00
|
39.00
|
39.00
|
39.42
|
23.73
|
204,620
|
|
|
10/14/2016
|
0.00 / 0.00%
|
40.10
|
40.50
|
39.95
|
40.00
|
40.10
|
24.34
|
324,970
|
|
|
10/13/2016
|
0.00 / 0.00%
|
40.10
|
40.10
|
39.50
|
40.00
|
39.65
|
24.34
|
200,510
|
|
|
10/12/2016
|
+0.50 / +1.27%
|
40.20
|
40.30
|
39.30
|
40.00
|
40.03
|
24.34
|
124,960
|
|
|
10/11/2016
|
-0.20 / -0.50%
|
39.70
|
39.90
|
38.90
|
39.50
|
39.42
|
24.03
|
594,670
|
|
|
10/10/2016
|
-0.80 / -1.98%
|
40.70
|
41.00
|
39.70
|
39.70
|
40.36
|
24.16
|
282,070
|
|
|
10/7/2016
|
-1.30 / -3.11%
|
41.90
|
41.95
|
40.40
|
40.50
|
40.90
|
24.64
|
472,600
|
|
|
10/6/2016
|
0.00 / 0.00%
|
42.00
|
42.15
|
41.50
|
41.80
|
41.96
|
25.43
|
177,090
|
|
|
10/5/2016
|
-0.40 / -0.95%
|
42.20
|
42.20
|
41.70
|
41.80
|
41.92
|
25.43
|
166,180
|
|
|
10/4/2016
|
+0.40 / +0.96%
|
41.80
|
42.40
|
41.40
|
42.20
|
41.80
|
25.68
|
507,440
|
|
|
10/3/2016
|
-0.20 / -0.48%
|
42.00
|
42.30
|
41.60
|
41.80
|
41.85
|
25.43
|
279,730
|
|
|
9/30/2016
|
+0.70 / +1.69%
|
41.30
|
42.40
|
40.50
|
42.00
|
41.70
|
25.55
|
556,450
|
|
|
9/29/2016
|
-0.15 / -0.36%
|
41.40
|
41.80
|
40.00
|
41.30
|
41.33
|
25.13
|
421,940
|
|
|
9/28/2016
|
0.00 / 0.00%
|
41.70
|
41.70
|
40.80
|
41.45
|
41.34
|
25.22
|
320,620
|
|
|
9/27/2016
|
+1.00 / +2.47%
|
40.30
|
41.45
|
40.30
|
41.45
|
41.00
|
25.22
|
406,780
|
|
|
9/26/2016
|
0.00 / 0.00%
|
40.45
|
40.50
|
40.20
|
40.45
|
40.35
|
24.61
|
148,780
|
|
|
9/23/2016
|
+0.85 / +2.15%
|
39.60
|
40.45
|
39.60
|
40.45
|
40.14
|
24.61
|
175,600
|
|
|
9/22/2016
|
+0.10 / +0.25%
|
39.60
|
40.00
|
39.40
|
39.60
|
39.58
|
24.09
|
197,830
|
|
|
9/21/2016
|
-0.50 / -1.25%
|
40.00
|
40.30
|
39.40
|
39.50
|
39.64
|
24.03
|
257,120
|
|
|
9/20/2016
|
+0.30 / +0.76%
|
39.70
|
40.00
|
39.50
|
40.00
|
39.71
|
24.34
|
157,440
|
|
|