|
Closing price on 11/20/2008
|
|
| Open |
20.40 |
| High |
20.40 |
| Low |
19.90 |
| Volume |
17,900 |
| Split-adjusted Price |
1.12 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/20/2008
|
-0.40 / -1.96%
|
20.40
|
20.40
|
19.90
|
20.00
|
20.00
|
1.12
|
17,900
|
|
|
11/19/2008
|
+0.20 / +0.99%
|
20.00
|
21.00
|
20.00
|
20.40
|
20.40
|
1.14
|
16,870
|
|
|
11/18/2008
|
-0.60 / -2.88%
|
20.00
|
20.50
|
20.00
|
20.20
|
20.20
|
1.13
|
32,060
|
|
|
11/17/2008
|
-0.70 / -3.26%
|
22.30
|
22.30
|
20.80
|
20.80
|
20.80
|
1.16
|
29,190
|
|
|
11/14/2008
|
-0.50 / -2.27%
|
22.00
|
23.00
|
21.40
|
21.50
|
21.50
|
1.20
|
41,830
|
|
|
11/13/2008
|
-0.80 / -3.51%
|
21.80
|
23.40
|
21.80
|
22.00
|
22.00
|
1.23
|
23,540
|
|
|
11/12/2008
|
-1.00 / -4.20%
|
22.70
|
23.40
|
22.70
|
22.80
|
22.80
|
1.27
|
33,010
|
|
|
11/11/2008
|
+1.10 / +4.85%
|
22.00
|
23.80
|
21.60
|
23.80
|
23.80
|
1.33
|
34,850
|
|
|
11/10/2008
|
-0.60 / -2.58%
|
24.30
|
24.30
|
22.40
|
22.70
|
22.70
|
1.27
|
36,110
|
|
|
11/7/2008
|
-1.20 / -4.90%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
1.30
|
8,440
|
|
|
11/6/2008
|
-1.20 / -4.67%
|
24.50
|
25.70
|
24.50
|
24.50
|
24.50
|
1.37
|
28,460
|
|
|
11/5/2008
|
+1.20 / +4.90%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
1.43
|
14,440
|
|
|
11/4/2008
|
+1.10 / +4.70%
|
23.70
|
24.50
|
23.40
|
24.50
|
24.50
|
1.37
|
23,420
|
|
|
11/3/2008
|
+0.90 / +4.00%
|
21.50
|
23.40
|
21.50
|
23.40
|
23.40
|
1.31
|
10,910
|
|
|
10/31/2008
|
+0.50 / +2.27%
|
22.30
|
22.80
|
22.00
|
22.50
|
22.50
|
1.26
|
22,180
|
|
|
10/30/2008
|
+0.50 / +2.33%
|
21.50
|
22.20
|
20.50
|
22.00
|
22.00
|
1.23
|
17,540
|
|
|
10/29/2008
|
+0.90 / +4.37%
|
21.60
|
21.60
|
19.70
|
21.50
|
21.50
|
1.20
|
27,720
|
|
|
10/28/2008
|
-1.00 / -4.63%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
1.15
|
16,400
|
|
|
10/27/2008
|
-1.10 / -4.85%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
1.21
|
10,780
|
|
|
10/24/2008
|
-1.10 / -4.62%
|
22.70
|
22.80
|
22.70
|
22.70
|
22.70
|
1.27
|
17,850
|
|
|
10/23/2008
|
-1.20 / -4.80%
|
23.80
|
24.00
|
23.80
|
23.80
|
23.80
|
1.33
|
9,920
|
|
|
10/22/2008
|
-0.80 / -3.10%
|
24.60
|
25.70
|
24.60
|
25.00
|
25.00
|
1.40
|
15,650
|
|
|
10/21/2008
|
-1.30 / -4.80%
|
27.10
|
27.10
|
25.80
|
25.80
|
25.80
|
1.44
|
41,710
|
|
|
10/20/2008
|
-1.40 / -4.91%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
1.51
|
8,550
|
|
|
10/17/2008
|
-1.40 / -4.68%
|
29.00
|
29.00
|
28.50
|
28.50
|
28.50
|
1.59
|
24,410
|
|
|
10/16/2008
|
-1.50 / -4.78%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
1.67
|
5,240
|
|
|
10/15/2008
|
+0.50 / +1.62%
|
30.90
|
31.50
|
29.40
|
31.40
|
31.40
|
1.75
|
27,440
|
|
|
10/14/2008
|
+1.40 / +4.75%
|
30.90
|
30.90
|
30.90
|
30.90
|
30.90
|
1.73
|
5,200
|
|
|
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
|
|
|