|
Closing price on 2/27/2009
|
|
| Open |
17.40 |
| High |
17.50 |
| Low |
17.20 |
| Volume |
10,810 |
| Split-adjusted Price |
0.98 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2009
|
+0.30 / +1.74%
|
17.40
|
17.50
|
17.20
|
17.50
|
17.50
|
0.98
|
10,810
|
|
|
2/26/2009
|
+0.10 / +0.58%
|
17.50
|
17.50
|
17.10
|
17.20
|
17.20
|
0.96
|
6,900
|
|
|
2/25/2009
|
+0.10 / +0.59%
|
17.10
|
17.30
|
17.10
|
17.10
|
17.10
|
0.95
|
9,880
|
|
|
2/24/2009
|
-0.20 / -1.16%
|
17.20
|
17.20
|
16.80
|
17.00
|
17.00
|
0.95
|
11,850
|
|
|
2/23/2009
|
+0.20 / +1.18%
|
17.00
|
17.20
|
16.80
|
17.20
|
17.20
|
0.96
|
19,970
|
|
|
2/20/2009
|
0.00 / 0.00%
|
17.00
|
17.10
|
17.00
|
17.00
|
17.00
|
0.95
|
16,350
|
|
|
2/19/2009
|
+0.20 / +1.19%
|
17.20
|
17.30
|
17.00
|
17.00
|
17.00
|
0.95
|
3,110
|
|
|
2/18/2009
|
-0.20 / -1.18%
|
17.00
|
17.10
|
16.80
|
16.80
|
16.80
|
0.94
|
19,110
|
|
|
2/17/2009
|
-0.30 / -1.73%
|
17.30
|
17.30
|
16.80
|
17.00
|
17.00
|
0.95
|
7,120
|
|
|
2/16/2009
|
+0.50 / +2.98%
|
16.20
|
17.30
|
16.20
|
17.30
|
17.30
|
0.97
|
7,900
|
|
|
2/13/2009
|
+0.10 / +0.60%
|
16.80
|
17.00
|
16.80
|
16.80
|
16.80
|
0.94
|
11,080
|
|
|
2/12/2009
|
+0.10 / +0.60%
|
16.50
|
16.70
|
16.50
|
16.70
|
16.70
|
0.93
|
17,770
|
|
|
2/11/2009
|
-0.20 / -1.19%
|
17.00
|
17.00
|
16.60
|
16.60
|
16.60
|
0.93
|
7,940
|
|
|
2/10/2009
|
+0.30 / +1.82%
|
16.50
|
16.90
|
16.50
|
16.80
|
16.80
|
0.94
|
19,530
|
|
|
2/9/2009
|
+0.10 / +0.61%
|
17.00
|
17.00
|
16.50
|
16.50
|
16.50
|
0.92
|
1,880
|
|
|
2/6/2009
|
+0.30 / +1.86%
|
16.10
|
16.90
|
16.00
|
16.40
|
16.40
|
0.92
|
9,040
|
|
|
2/5/2009
|
-0.80 / -4.73%
|
17.20
|
17.20
|
16.10
|
16.10
|
16.10
|
0.90
|
12,630
|
|
|
2/4/2009
|
-0.10 / -0.59%
|
17.70
|
17.80
|
16.80
|
16.90
|
16.90
|
0.94
|
11,180
|
|
|
2/3/2009
|
0.00 / 0.00%
|
16.80
|
17.20
|
16.80
|
17.00
|
17.00
|
0.95
|
5,830
|
|
|
2/2/2009
|
-0.30 / -1.73%
|
17.00
|
18.10
|
17.00
|
17.00
|
17.00
|
0.95
|
7,680
|
|
|
1/23/2009
|
+0.10 / +0.58%
|
17.00
|
17.30
|
17.00
|
17.30
|
17.30
|
0.97
|
2,880
|
|
|
1/22/2009
|
0.00 / 0.00%
|
17.00
|
17.30
|
17.00
|
17.20
|
17.20
|
0.96
|
2,510
|
|
|
1/21/2009
|
-0.20 / -1.15%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.20
|
0.96
|
9,460
|
|
|
1/20/2009
|
+0.20 / +1.16%
|
17.00
|
17.40
|
17.00
|
17.40
|
17.40
|
0.97
|
4,340
|
|
|
1/19/2009
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.00
|
17.20
|
17.20
|
0.96
|
3,690
|
|
|
1/16/2009
|
+0.20 / +1.18%
|
17.00
|
17.50
|
17.00
|
17.20
|
17.20
|
0.96
|
1,010
|
|
|
1/15/2009
|
+0.20 / +1.19%
|
17.30
|
17.30
|
17.00
|
17.00
|
17.00
|
0.95
|
1,000
|
|
|
1/14/2009
|
-0.40 / -2.33%
|
16.80
|
17.20
|
16.80
|
16.80
|
16.80
|
0.94
|
5,660
|
|
|
1/13/2009
|
-0.60 / -3.37%
|
17.70
|
17.80
|
17.20
|
17.20
|
17.20
|
0.96
|
5,000
|
|
|
1/12/2009
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.40
|
17.80
|
17.80
|
0.99
|
1,420
|
|
|