Closing price on 11/5/2009
|
|
Open |
141.00 |
High |
147.00 |
Low |
140.00 |
Volume |
369,550 |
Split-adjusted Price |
8.86 |
|
|
DRC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/5/2009
|
+7.00 / +5.00%
|
141.00
|
147.00
|
140.00
|
147.00
|
147.00
|
8.86
|
369,550
|
|
11/4/2009
|
-6.00 / -4.11%
|
144.00
|
149.00
|
139.00
|
140.00
|
140.00
|
8.44
|
438,800
|
|
11/3/2009
|
-7.00 / -4.58%
|
153.00
|
153.00
|
146.00
|
146.00
|
146.00
|
8.80
|
371,550
|
|
11/2/2009
|
-8.00 / -4.97%
|
153.00
|
154.00
|
153.00
|
153.00
|
153.00
|
9.22
|
180,560
|
|
10/30/2009
|
+1.00 / +0.63%
|
168.00
|
168.00
|
157.00
|
161.00
|
161.00
|
9.70
|
406,540
|
|
10/29/2009
|
+7.00 / +4.58%
|
149.00
|
160.00
|
146.00
|
160.00
|
160.00
|
9.64
|
315,300
|
|
10/28/2009
|
-2.00 / -1.29%
|
158.00
|
158.00
|
152.00
|
153.00
|
153.00
|
9.22
|
180,360
|
|
10/27/2009
|
-4.00 / -2.52%
|
158.00
|
159.00
|
152.00
|
155.00
|
155.00
|
9.34
|
460,580
|
|
10/26/2009
|
-6.00 / -3.64%
|
167.00
|
167.00
|
159.00
|
159.00
|
159.00
|
9.58
|
195,270
|
|
10/23/2009
|
-5.00 / -2.94%
|
170.00
|
170.00
|
165.00
|
165.00
|
165.00
|
9.94
|
348,750
|
|
10/22/2009
|
-2.00 / -1.16%
|
172.00
|
172.00
|
169.00
|
170.00
|
170.00
|
10.25
|
460,980
|
|
10/21/2009
|
-1.00 / -0.58%
|
168.00
|
175.00
|
168.00
|
172.00
|
172.00
|
10.37
|
394,230
|
|
10/20/2009
|
+4.00 / +2.37%
|
173.00
|
175.00
|
171.00
|
173.00
|
173.00
|
10.43
|
309,870
|
|
10/19/2009
|
0.00 / 0.00%
|
170.00
|
170.00
|
168.00
|
169.00
|
169.00
|
10.19
|
230,720
|
|
10/16/2009
|
-7.00 / -3.98%
|
174.00
|
174.00
|
169.00
|
169.00
|
169.00
|
10.19
|
388,720
|
|
10/15/2009
|
+8.00 / +4.76%
|
176.00
|
176.00
|
174.00
|
176.00
|
176.00
|
10.61
|
601,120
|
|
10/14/2009
|
+3.00 / +1.82%
|
164.00
|
168.00
|
164.00
|
168.00
|
168.00
|
10.12
|
256,950
|
|
10/13/2009
|
-3.00 / -1.79%
|
168.00
|
170.00
|
165.00
|
165.00
|
165.00
|
9.94
|
489,170
|
|
10/12/2009
|
0.00 / 0.00%
|
169.00
|
173.00
|
166.00
|
168.00
|
168.00
|
10.12
|
472,200
|
|
10/9/2009
|
-4.00 / -2.33%
|
175.00
|
175.00
|
168.00
|
168.00
|
168.00
|
10.12
|
323,570
|
|
10/8/2009
|
+8.00 / +4.88%
|
165.00
|
172.00
|
163.00
|
172.00
|
172.00
|
10.37
|
684,020
|
|
10/7/2009
|
+7.00 / +4.46%
|
159.00
|
164.00
|
159.00
|
164.00
|
164.00
|
9.88
|
664,540
|
|
10/6/2009
|
-3.00 / -1.88%
|
166.00
|
166.00
|
157.00
|
157.00
|
157.00
|
9.46
|
351,840
|
|
10/5/2009
|
-1.00 / -0.62%
|
165.00
|
165.00
|
156.00
|
160.00
|
160.00
|
9.64
|
486,320
|
|
10/2/2009
|
-8.00 / -4.73%
|
161.00
|
165.00
|
161.00
|
161.00
|
161.00
|
9.70
|
940,490
|
|
10/1/2009
|
-3.00 / -1.74%
|
175.00
|
176.00
|
167.00
|
169.00
|
169.00
|
10.19
|
690,330
|
|
9/30/2009
|
0.00 / 0.00%
|
170.00
|
180.00
|
170.00
|
172.00
|
172.00
|
10.37
|
813,940
|
|
9/29/2009
|
+8.00 / +4.88%
|
172.00
|
172.00
|
168.00
|
172.00
|
172.00
|
10.37
|
897,500
|
|
9/28/2009
|
+7.00 / +4.46%
|
164.00
|
164.00
|
164.00
|
164.00
|
164.00
|
9.88
|
107,690
|
|
9/25/2009
|
+7.00 / +4.67%
|
157.00
|
157.00
|
157.00
|
157.00
|
157.00
|
9.46
|
45,840
|
|
|