|
Closing price on 12/9/2008
|
|
| Open |
15.80 |
| High |
16.00 |
| Low |
15.30 |
| Volume |
7,910 |
| Split-adjusted Price |
0.88 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2008
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.30
|
15.80
|
15.80
|
0.88
|
7,910
|
|
|
12/8/2008
|
-0.80 / -4.82%
|
16.90
|
16.90
|
15.80
|
15.80
|
15.80
|
0.88
|
24,160
|
|
|
12/5/2008
|
-0.70 / -4.05%
|
17.00
|
17.00
|
16.60
|
16.60
|
16.60
|
0.93
|
3,150
|
|
|
12/4/2008
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.30
|
17.30
|
17.30
|
0.97
|
4,710
|
|
|
12/3/2008
|
0.00 / 0.00%
|
16.80
|
17.30
|
16.80
|
17.30
|
17.30
|
0.97
|
10,310
|
|
|
12/2/2008
|
-0.70 / -3.89%
|
17.10
|
17.90
|
17.10
|
17.30
|
17.30
|
0.97
|
16,640
|
|
|
12/1/2008
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.00
|
18.00
|
18.00
|
1.00
|
16,740
|
|
|
11/28/2008
|
+0.80 / +4.65%
|
18.00
|
18.00
|
17.30
|
18.00
|
18.00
|
1.00
|
23,900
|
|
|
11/27/2008
|
-0.90 / -4.97%
|
17.80
|
17.80
|
17.20
|
17.20
|
17.20
|
0.96
|
16,000
|
|
|
11/26/2008
|
-0.90 / -4.74%
|
18.80
|
19.00
|
18.10
|
18.10
|
18.10
|
1.01
|
16,510
|
|
|
11/25/2008
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.50
|
19.00
|
19.00
|
1.06
|
28,540
|
|
|
11/24/2008
|
-0.80 / -4.04%
|
19.40
|
20.70
|
19.00
|
19.00
|
19.00
|
1.06
|
21,910
|
|
|
11/21/2008
|
-0.20 / -1.00%
|
19.50
|
21.00
|
19.40
|
19.80
|
19.80
|
1.11
|
22,000
|
|
|
11/20/2008
|
-0.40 / -1.96%
|
20.40
|
20.40
|
19.90
|
20.00
|
20.00
|
1.12
|
17,900
|
|
|
11/19/2008
|
+0.20 / +0.99%
|
20.00
|
21.00
|
20.00
|
20.40
|
20.40
|
1.14
|
16,870
|
|
|
11/18/2008
|
-0.60 / -2.88%
|
20.00
|
20.50
|
20.00
|
20.20
|
20.20
|
1.13
|
32,060
|
|
|
11/17/2008
|
-0.70 / -3.26%
|
22.30
|
22.30
|
20.80
|
20.80
|
20.80
|
1.16
|
29,190
|
|
|
11/14/2008
|
-0.50 / -2.27%
|
22.00
|
23.00
|
21.40
|
21.50
|
21.50
|
1.20
|
41,830
|
|
|
11/13/2008
|
-0.80 / -3.51%
|
21.80
|
23.40
|
21.80
|
22.00
|
22.00
|
1.23
|
23,540
|
|
|
11/12/2008
|
-1.00 / -4.20%
|
22.70
|
23.40
|
22.70
|
22.80
|
22.80
|
1.27
|
33,010
|
|
|
11/11/2008
|
+1.10 / +4.85%
|
22.00
|
23.80
|
21.60
|
23.80
|
23.80
|
1.33
|
34,850
|
|
|
11/10/2008
|
-0.60 / -2.58%
|
24.30
|
24.30
|
22.40
|
22.70
|
22.70
|
1.27
|
36,110
|
|
|
11/7/2008
|
-1.20 / -4.90%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
1.30
|
8,440
|
|
|
11/6/2008
|
-1.20 / -4.67%
|
24.50
|
25.70
|
24.50
|
24.50
|
24.50
|
1.37
|
28,460
|
|
|
11/5/2008
|
+1.20 / +4.90%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
1.43
|
14,440
|
|
|
11/4/2008
|
+1.10 / +4.70%
|
23.70
|
24.50
|
23.40
|
24.50
|
24.50
|
1.37
|
23,420
|
|
|
11/3/2008
|
+0.90 / +4.00%
|
21.50
|
23.40
|
21.50
|
23.40
|
23.40
|
1.31
|
10,910
|
|
|
10/31/2008
|
+0.50 / +2.27%
|
22.30
|
22.80
|
22.00
|
22.50
|
22.50
|
1.26
|
22,180
|
|
|
10/30/2008
|
+0.50 / +2.33%
|
21.50
|
22.20
|
20.50
|
22.00
|
22.00
|
1.23
|
17,540
|
|
|
10/29/2008
|
+0.90 / +4.37%
|
21.60
|
21.60
|
19.70
|
21.50
|
21.50
|
1.20
|
27,720
|
|
|