|
Closing price on 12/23/2011
|
|
| Open |
16.10 |
| High |
16.50 |
| Low |
16.10 |
| Volume |
60,280 |
| Split-adjusted Price |
2.32 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2011
|
-0.20 / -1.20%
|
16.10
|
16.50
|
16.10
|
16.40
|
16.40
|
2.32
|
60,280
|
|
|
12/22/2011
|
-0.80 / -4.60%
|
17.30
|
17.50
|
16.60
|
16.60
|
16.60
|
2.35
|
194,660
|
|
|
12/21/2011
|
+0.20 / +1.16%
|
17.30
|
17.50
|
17.30
|
17.40
|
17.40
|
2.46
|
27,120
|
|
|
12/20/2011
|
-0.20 / -1.15%
|
17.10
|
17.30
|
17.10
|
17.20
|
17.20
|
2.44
|
29,650
|
|
|
12/19/2011
|
-0.20 / -1.14%
|
17.90
|
17.90
|
17.40
|
17.40
|
17.40
|
2.46
|
23,050
|
|
|
12/16/2011
|
+0.40 / +2.33%
|
17.20
|
17.70
|
17.20
|
17.60
|
17.60
|
2.49
|
120,370
|
|
|
12/15/2011
|
-0.30 / -1.71%
|
17.50
|
17.50
|
16.80
|
17.20
|
17.20
|
2.44
|
29,840
|
|
|
12/14/2011
|
-0.20 / -1.13%
|
17.70
|
17.80
|
17.20
|
17.50
|
17.50
|
2.48
|
68,410
|
|
|
12/13/2011
|
+0.20 / +1.14%
|
17.50
|
17.70
|
17.30
|
17.70
|
17.70
|
2.51
|
19,300
|
|
|
12/12/2011
|
-0.20 / -1.13%
|
18.00
|
18.00
|
17.40
|
17.50
|
17.50
|
2.48
|
61,510
|
|
|
12/9/2011
|
-0.30 / -1.67%
|
18.00
|
18.00
|
17.60
|
17.70
|
17.70
|
2.51
|
23,780
|
|
|
12/8/2011
|
-0.70 / -3.74%
|
18.50
|
18.60
|
18.00
|
18.00
|
18.00
|
2.55
|
137,400
|
|
|
12/7/2011
|
-0.20 / -1.06%
|
18.50
|
18.80
|
18.50
|
18.70
|
18.70
|
2.65
|
67,810
|
|
|
12/6/2011
|
-0.10 / -0.53%
|
19.50
|
19.50
|
18.90
|
18.90
|
18.90
|
2.68
|
135,330
|
|
|
12/5/2011
|
+0.90 / +4.97%
|
18.60
|
19.00
|
18.50
|
19.00
|
19.00
|
2.69
|
179,470
|
|
|
12/2/2011
|
+0.60 / +3.43%
|
17.80
|
18.10
|
17.70
|
18.10
|
18.10
|
2.56
|
264,550
|
|
|
12/1/2011
|
+0.30 / +1.74%
|
17.90
|
17.90
|
17.20
|
17.50
|
17.50
|
2.48
|
105,400
|
|
|
11/30/2011
|
0.00 / 0.00%
|
17.10
|
17.20
|
17.10
|
17.20
|
17.20
|
2.44
|
94,440
|
|
|
11/29/2011
|
+0.10 / +0.58%
|
17.10
|
17.30
|
17.10
|
17.20
|
17.20
|
2.44
|
113,780
|
|
|
11/28/2011
|
+0.60 / +3.64%
|
17.00
|
17.20
|
17.00
|
17.10
|
17.10
|
2.42
|
58,820
|
|
|
11/25/2011
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.40
|
16.50
|
16.50
|
2.34
|
25,910
|
|
|
11/24/2011
|
+0.20 / +1.23%
|
16.60
|
16.60
|
16.40
|
16.50
|
16.50
|
2.34
|
22,570
|
|
|
11/23/2011
|
-0.30 / -1.81%
|
17.00
|
17.00
|
16.00
|
16.30
|
16.30
|
2.31
|
112,440
|
|
|
11/22/2011
|
+0.10 / +0.61%
|
16.50
|
16.80
|
16.40
|
16.60
|
16.60
|
2.35
|
37,080
|
|
|
11/21/2011
|
0.00 / 0.00%
|
16.50
|
16.80
|
16.50
|
16.50
|
16.50
|
2.34
|
16,770
|
|
|
11/18/2011
|
-0.30 / -1.79%
|
16.60
|
16.70
|
16.40
|
16.50
|
16.50
|
2.34
|
51,490
|
|
|
11/17/2011
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.80
|
2.38
|
15,740
|
|
|
11/16/2011
|
+0.20 / +1.19%
|
16.70
|
17.00
|
16.70
|
17.00
|
17.00
|
2.41
|
89,460
|
|
|
11/15/2011
|
0.00 / 0.00%
|
17.20
|
17.20
|
16.60
|
16.80
|
16.80
|
2.38
|
18,230
|
|
|
11/14/2011
|
-0.40 / -2.33%
|
17.20
|
17.40
|
16.80
|
16.80
|
16.80
|
2.38
|
80,250
|
|
|