|
Closing price on 12/22/2016
|
|
| Open |
31.60 |
| High |
32.00 |
| Low |
31.55 |
| Volume |
103,840 |
| Split-adjusted Price |
20.35 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2016
|
+0.05 / +0.16%
|
31.60
|
32.00
|
31.55
|
31.95
|
31.84
|
20.35
|
103,840
|
|
|
12/21/2016
|
0.00 / 0.00%
|
31.85
|
32.00
|
31.80
|
31.90
|
31.93
|
20.32
|
95,090
|
|
|
12/20/2016
|
-0.15 / -0.47%
|
32.30
|
32.30
|
31.85
|
31.90
|
31.96
|
20.32
|
141,010
|
|
|
12/19/2016
|
+0.05 / +0.16%
|
32.00
|
32.20
|
31.80
|
32.05
|
32.04
|
20.42
|
91,690
|
|
|
12/16/2016
|
-0.15 / -0.47%
|
32.00
|
32.15
|
31.90
|
32.00
|
32.02
|
20.39
|
44,290
|
|
|
12/15/2016
|
+0.05 / +0.16%
|
32.20
|
32.25
|
31.80
|
32.15
|
32.08
|
20.48
|
57,100
|
|
|
12/14/2016
|
-0.10 / -0.31%
|
32.20
|
32.30
|
31.80
|
32.10
|
32.07
|
20.45
|
226,310
|
|
|
12/13/2016
|
+0.40 / +1.26%
|
31.80
|
32.30
|
31.50
|
32.20
|
31.85
|
20.51
|
178,420
|
|
|
12/12/2016
|
-0.20 / -0.63%
|
32.00
|
32.00
|
31.60
|
31.80
|
31.79
|
20.26
|
181,300
|
|
|
12/9/2016
|
0.00 / 0.00%
|
32.25
|
32.25
|
31.75
|
32.00
|
31.94
|
20.39
|
113,990
|
|
|
12/8/2016
|
+0.15 / +0.47%
|
31.90
|
32.10
|
31.50
|
32.00
|
31.96
|
20.39
|
89,600
|
|
|
12/7/2016
|
-0.45 / -1.39%
|
32.50
|
32.50
|
31.80
|
31.85
|
32.05
|
20.29
|
41,940
|
|
|
12/6/2016
|
+0.45 / +1.41%
|
31.90
|
33.00
|
31.30
|
32.30
|
32.22
|
20.58
|
300,040
|
|
|
12/5/2016
|
+0.25 / +0.79%
|
31.60
|
31.85
|
31.20
|
31.85
|
31.57
|
20.29
|
93,920
|
|
|
12/2/2016
|
+0.10 / +0.32%
|
31.50
|
31.90
|
31.30
|
31.60
|
31.54
|
20.13
|
86,960
|
|
|
12/1/2016
|
+0.20 / +0.64%
|
31.90
|
32.00
|
31.40
|
31.50
|
31.74
|
20.07
|
134,670
|
|
|
11/30/2016
|
+0.20 / +0.64%
|
31.00
|
31.50
|
30.80
|
31.30
|
31.10
|
19.94
|
147,790
|
|
|
11/29/2016
|
-0.80 / -2.51%
|
30.00
|
31.85
|
30.00
|
31.10
|
31.06
|
19.81
|
150,970
|
|
|
11/28/2016
|
0.00 / 0.00%
|
31.60
|
32.00
|
31.60
|
31.90
|
31.78
|
20.32
|
110,250
|
|
|
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
|
|
|