|
Closing price on 11/10/2008
|
|
| Open |
24.30 |
| High |
24.30 |
| Low |
22.40 |
| Volume |
36,110 |
| Split-adjusted Price |
0.95 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/10/2008
|
-0.60 / -2.58%
|
24.30
|
24.30
|
22.40
|
22.70
|
22.70
|
0.95
|
36,110
|
|
|
11/7/2008
|
-1.20 / -4.90%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
0.97
|
8,440
|
|
|
11/6/2008
|
-1.20 / -4.67%
|
24.50
|
25.70
|
24.50
|
24.50
|
24.50
|
1.02
|
28,460
|
|
|
11/5/2008
|
+1.20 / +4.90%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
1.07
|
14,440
|
|
|
11/4/2008
|
+1.10 / +4.70%
|
23.70
|
24.50
|
23.40
|
24.50
|
24.50
|
1.02
|
23,420
|
|
|
11/3/2008
|
+0.90 / +4.00%
|
21.50
|
23.40
|
21.50
|
23.40
|
23.40
|
0.98
|
10,910
|
|
|
10/31/2008
|
+0.50 / +2.27%
|
22.30
|
22.80
|
22.00
|
22.50
|
22.50
|
0.94
|
22,180
|
|
|
10/30/2008
|
+0.50 / +2.33%
|
21.50
|
22.20
|
20.50
|
22.00
|
22.00
|
0.92
|
17,540
|
|
|
10/29/2008
|
+0.90 / +4.37%
|
21.60
|
21.60
|
19.70
|
21.50
|
21.50
|
0.90
|
27,720
|
|
|
10/28/2008
|
-1.00 / -4.63%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
0.86
|
16,400
|
|
|
10/27/2008
|
-1.10 / -4.85%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
0.90
|
10,780
|
|
|
10/24/2008
|
-1.10 / -4.62%
|
22.70
|
22.80
|
22.70
|
22.70
|
22.70
|
0.95
|
17,850
|
|
|
10/23/2008
|
-1.20 / -4.80%
|
23.80
|
24.00
|
23.80
|
23.80
|
23.80
|
0.99
|
9,920
|
|
|
10/22/2008
|
-0.80 / -3.10%
|
24.60
|
25.70
|
24.60
|
25.00
|
25.00
|
1.04
|
15,650
|
|
|
10/21/2008
|
-1.30 / -4.80%
|
27.10
|
27.10
|
25.80
|
25.80
|
25.80
|
1.08
|
41,710
|
|
|
10/20/2008
|
-1.40 / -4.91%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
1.13
|
8,550
|
|
|
10/17/2008
|
-1.40 / -4.68%
|
29.00
|
29.00
|
28.50
|
28.50
|
28.50
|
1.19
|
24,410
|
|
|
10/16/2008
|
-1.50 / -4.78%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
1.25
|
5,240
|
|
|
10/15/2008
|
+0.50 / +1.62%
|
30.90
|
31.50
|
29.40
|
31.40
|
31.40
|
1.31
|
27,440
|
|
|
10/14/2008
|
+1.40 / +4.75%
|
30.90
|
30.90
|
30.90
|
30.90
|
30.90
|
1.29
|
5,200
|
|
|
10/13/2008
|
-0.80 / -2.64%
|
29.60
|
31.00
|
29.50
|
29.50
|
29.50
|
1.23
|
7,120
|
|
|
10/10/2008
|
-1.50 / -4.72%
|
30.30
|
30.40
|
30.30
|
30.30
|
30.30
|
1.26
|
13,890
|
|
|
10/9/2008
|
-0.20 / -0.63%
|
30.50
|
33.60
|
30.50
|
31.80
|
31.80
|
1.33
|
16,600
|
|
|
10/8/2008
|
-0.30 / -0.93%
|
30.70
|
32.00
|
30.70
|
32.00
|
32.00
|
1.34
|
23,800
|
|
|
10/7/2008
|
-1.70 / -5.00%
|
32.30
|
32.30
|
32.30
|
32.30
|
32.30
|
1.35
|
39,870
|
|
|
10/6/2008
|
-1.70 / -4.76%
|
34.50
|
34.50
|
34.00
|
34.00
|
34.00
|
1.42
|
19,440
|
|
|
10/3/2008
|
+0.20 / +0.56%
|
35.50
|
35.70
|
34.70
|
35.70
|
35.70
|
1.49
|
4,370
|
|
|
10/2/2008
|
+0.50 / +1.43%
|
36.50
|
36.50
|
35.50
|
35.50
|
35.50
|
1.48
|
14,840
|
|
|
10/1/2008
|
+0.30 / +0.86%
|
34.70
|
36.30
|
34.50
|
35.00
|
35.00
|
1.46
|
57,680
|
|
|
9/30/2008
|
-1.80 / -4.93%
|
34.70
|
34.70
|
34.70
|
34.70
|
34.70
|
1.45
|
5,320
|
|
|