|
Closing price on 12/16/2015
|
|
| Open |
45.20 |
| High |
45.20 |
| Low |
44.70 |
| Volume |
19,680 |
| Split-adjusted Price |
19.76 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/16/2015
|
0.00 / 0.00%
|
45.20
|
45.20
|
44.70
|
44.80
|
44.87
|
19.76
|
19,680
|
|
|
12/15/2015
|
-0.40 / -0.88%
|
45.20
|
45.30
|
44.80
|
44.80
|
45.14
|
19.76
|
37,880
|
|
|
12/14/2015
|
+0.20 / +0.44%
|
45.00
|
45.40
|
45.00
|
45.20
|
45.21
|
19.93
|
49,460
|
|
|
12/11/2015
|
+0.10 / +0.22%
|
45.20
|
45.30
|
44.80
|
45.00
|
45.16
|
19.85
|
16,120
|
|
|
12/10/2015
|
-0.10 / -0.22%
|
45.20
|
45.30
|
44.90
|
44.90
|
44.98
|
19.80
|
8,870
|
|
|
12/9/2015
|
0.00 / 0.00%
|
45.00
|
45.50
|
45.00
|
45.00
|
45.12
|
19.85
|
9,530
|
|
|
12/8/2015
|
0.00 / 0.00%
|
45.30
|
45.30
|
44.90
|
45.00
|
45.07
|
19.85
|
29,440
|
|
|
12/7/2015
|
+0.20 / +0.45%
|
45.20
|
45.20
|
44.70
|
45.00
|
44.81
|
19.85
|
7,230
|
|
|
12/4/2015
|
+0.30 / +0.67%
|
44.10
|
44.90
|
44.10
|
44.80
|
44.65
|
19.76
|
4,770
|
|
|
12/3/2015
|
+0.30 / +0.68%
|
44.40
|
44.80
|
44.00
|
44.50
|
44.41
|
19.63
|
16,370
|
|
|
12/2/2015
|
-0.60 / -1.34%
|
44.50
|
44.80
|
44.20
|
44.20
|
44.56
|
19.49
|
41,270
|
|
|
12/1/2015
|
-0.10 / -0.22%
|
44.80
|
44.90
|
44.10
|
44.80
|
44.60
|
19.76
|
36,280
|
|
|
11/30/2015
|
0.00 / 0.00%
|
44.00
|
44.90
|
44.00
|
44.90
|
44.40
|
19.80
|
22,430
|
|
|
11/27/2015
|
-0.20 / -0.44%
|
45.10
|
45.10
|
44.50
|
44.90
|
44.77
|
19.80
|
27,540
|
|
|
11/26/2015
|
-0.40 / -0.88%
|
45.50
|
45.60
|
45.10
|
45.10
|
45.25
|
19.89
|
30,190
|
|
|
11/25/2015
|
+0.10 / +0.22%
|
45.20
|
45.50
|
45.00
|
45.50
|
45.30
|
20.07
|
12,120
|
|
|
11/24/2015
|
-0.10 / -0.22%
|
45.50
|
45.60
|
45.40
|
45.40
|
45.50
|
20.02
|
46,860
|
|
|
11/23/2015
|
-0.10 / -0.22%
|
45.70
|
45.70
|
45.50
|
45.50
|
45.53
|
20.07
|
33,930
|
|
|
11/20/2015
|
+0.10 / +0.22%
|
45.50
|
45.80
|
45.50
|
45.60
|
45.64
|
20.11
|
11,700
|
|
|
11/19/2015
|
0.00 / 0.00%
|
45.50
|
45.80
|
44.70
|
45.50
|
45.21
|
20.07
|
214,280
|
|
|
11/18/2015
|
-0.10 / -0.22%
|
45.30
|
45.50
|
45.20
|
45.50
|
45.26
|
20.07
|
12,770
|
|
|
11/17/2015
|
0.00 / 0.00%
|
45.60
|
45.60
|
45.10
|
45.60
|
45.46
|
20.11
|
24,240
|
|
|
11/16/2015
|
+0.80 / +1.79%
|
44.90
|
46.60
|
44.90
|
45.60
|
45.78
|
20.11
|
40,430
|
|
|
11/13/2015
|
-0.10 / -0.22%
|
44.90
|
44.90
|
44.00
|
44.80
|
44.32
|
19.76
|
43,460
|
|
|
11/12/2015
|
+0.20 / +0.45%
|
44.50
|
44.90
|
44.20
|
44.90
|
44.51
|
19.80
|
15,840
|
|
|
11/11/2015
|
+0.10 / +0.22%
|
44.70
|
44.70
|
44.20
|
44.70
|
44.30
|
19.71
|
127,180
|
|
|
11/10/2015
|
-0.40 / -0.89%
|
45.00
|
45.00
|
44.10
|
44.60
|
44.23
|
19.67
|
47,770
|
|
|
11/9/2015
|
+0.20 / +0.45%
|
44.50
|
45.30
|
44.20
|
45.00
|
44.45
|
19.85
|
197,610
|
|
|
11/6/2015
|
-0.50 / -1.10%
|
45.80
|
45.80
|
44.80
|
44.80
|
44.93
|
19.76
|
138,660
|
|
|
11/5/2015
|
-0.50 / -1.09%
|
45.30
|
45.70
|
45.10
|
45.30
|
45.26
|
19.98
|
286,150
|
|
|