|
Closing price on 11/25/2016
|
|
| Open |
31.30 |
| High |
31.95 |
| Low |
31.30 |
| Volume |
91,370 |
| Split-adjusted Price |
20.32 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2016
|
+0.45 / +1.43%
|
31.30
|
31.95
|
31.30
|
31.90
|
31.54
|
20.32
|
91,370
|
|
|
11/24/2016
|
-1.95 / -5.84%
|
32.20
|
32.20
|
31.15
|
31.45
|
31.46
|
20.04
|
370,100
|
|
|
11/23/2016
|
-0.50 / -1.47%
|
33.90
|
34.10
|
33.30
|
33.40
|
33.52
|
20.32
|
208,900
|
|
|
11/22/2016
|
-0.80 / -2.31%
|
34.70
|
35.00
|
33.90
|
33.90
|
34.23
|
20.63
|
399,090
|
|
|
11/21/2016
|
-0.80 / -2.25%
|
36.00
|
36.00
|
34.50
|
34.70
|
34.96
|
21.11
|
241,970
|
|
|
11/18/2016
|
-0.30 / -0.84%
|
35.80
|
35.80
|
35.20
|
35.50
|
35.52
|
21.60
|
131,730
|
|
|
11/17/2016
|
+0.30 / +0.85%
|
35.50
|
35.80
|
35.45
|
35.80
|
35.62
|
21.78
|
88,770
|
|
|
11/16/2016
|
+0.05 / +0.14%
|
36.00
|
36.00
|
35.45
|
35.50
|
35.59
|
21.60
|
250,420
|
|
|
11/15/2016
|
-0.15 / -0.42%
|
35.60
|
35.90
|
35.45
|
35.45
|
35.57
|
21.57
|
160,720
|
|
|
11/14/2016
|
-0.60 / -1.66%
|
36.20
|
36.20
|
35.50
|
35.60
|
35.74
|
21.66
|
380,210
|
|
|
11/11/2016
|
-0.30 / -0.82%
|
36.70
|
36.70
|
36.00
|
36.20
|
36.27
|
22.03
|
172,850
|
|
|
11/10/2016
|
+0.40 / +1.11%
|
36.70
|
36.80
|
36.10
|
36.50
|
36.42
|
22.21
|
154,110
|
|
|
11/9/2016
|
-0.40 / -1.10%
|
37.00
|
37.00
|
35.90
|
36.10
|
36.28
|
21.96
|
613,450
|
|
|
11/8/2016
|
+0.10 / +0.27%
|
36.40
|
36.80
|
36.35
|
36.50
|
36.55
|
22.21
|
114,080
|
|
|
11/7/2016
|
-0.20 / -0.55%
|
36.80
|
36.90
|
36.35
|
36.40
|
36.54
|
22.15
|
121,580
|
|
|
11/4/2016
|
+0.30 / +0.83%
|
36.80
|
36.80
|
35.90
|
36.60
|
36.57
|
22.27
|
117,670
|
|
|
11/3/2016
|
+0.25 / +0.69%
|
36.00
|
36.30
|
35.45
|
36.30
|
35.98
|
22.09
|
150,270
|
|
|
11/2/2016
|
+0.05 / +0.14%
|
36.00
|
36.50
|
35.80
|
36.05
|
35.97
|
21.93
|
128,700
|
|
|
11/1/2016
|
+0.70 / +1.98%
|
35.90
|
36.00
|
35.30
|
36.00
|
35.72
|
21.90
|
169,770
|
|
|
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
|
|
|