|
Closing price on 2/8/2017
|
|
| Open |
30.70 |
| High |
30.90 |
| Low |
30.70 |
| Volume |
114,790 |
| Split-adjusted Price |
19.62 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2017
|
0.00 / 0.00%
|
30.70
|
30.90
|
30.70
|
30.80
|
30.77
|
19.62
|
114,790
|
|
|
2/7/2017
|
-0.30 / -0.96%
|
31.10
|
31.20
|
30.80
|
30.80
|
30.93
|
19.62
|
154,400
|
|
|
2/6/2017
|
+0.30 / +0.97%
|
30.80
|
31.20
|
30.70
|
31.10
|
30.86
|
19.81
|
239,640
|
|
|
2/3/2017
|
0.00 / 0.00%
|
30.80
|
31.00
|
30.80
|
30.80
|
30.86
|
19.62
|
130,440
|
|
|
2/2/2017
|
+0.35 / +1.15%
|
30.90
|
31.00
|
30.50
|
30.80
|
30.69
|
19.62
|
87,130
|
|
|
1/25/2017
|
+0.05 / +0.16%
|
30.75
|
30.75
|
30.30
|
30.45
|
30.43
|
19.40
|
101,630
|
|
|
1/24/2017
|
-0.30 / -0.98%
|
30.00
|
30.50
|
30.00
|
30.40
|
30.23
|
19.37
|
85,190
|
|
|
1/23/2017
|
+0.70 / +2.33%
|
30.00
|
30.85
|
29.80
|
30.70
|
30.03
|
19.56
|
102,380
|
|
|
1/20/2017
|
-0.30 / -0.99%
|
30.30
|
30.40
|
30.00
|
30.00
|
30.17
|
19.11
|
123,950
|
|
|
1/19/2017
|
-0.40 / -1.30%
|
30.50
|
30.80
|
30.15
|
30.30
|
30.37
|
19.30
|
125,950
|
|
|
1/18/2017
|
-0.50 / -1.60%
|
31.60
|
31.60
|
30.70
|
30.70
|
30.86
|
19.56
|
151,080
|
|
|
1/17/2017
|
-0.50 / -1.58%
|
31.30
|
31.60
|
31.15
|
31.20
|
31.34
|
19.88
|
89,130
|
|
|
1/16/2017
|
0.00 / 0.00%
|
31.70
|
31.80
|
31.50
|
31.70
|
31.66
|
20.19
|
576,730
|
|
|
1/13/2017
|
-0.10 / -0.31%
|
31.90
|
31.90
|
31.65
|
31.70
|
31.76
|
20.19
|
44,930
|
|
|
1/12/2017
|
+0.10 / +0.32%
|
31.85
|
31.85
|
31.40
|
31.80
|
31.62
|
20.26
|
463,510
|
|
|
1/11/2017
|
-0.10 / -0.31%
|
31.80
|
31.90
|
31.60
|
31.70
|
31.79
|
20.19
|
124,710
|
|
|
1/10/2017
|
-0.05 / -0.16%
|
31.85
|
31.85
|
31.60
|
31.80
|
31.76
|
20.26
|
52,830
|
|
|
1/9/2017
|
+0.70 / +2.25%
|
31.85
|
31.85
|
31.20
|
31.85
|
31.75
|
20.29
|
108,670
|
|
|
1/6/2017
|
-0.35 / -1.11%
|
31.80
|
31.90
|
31.10
|
31.15
|
31.42
|
19.84
|
118,380
|
|
|
1/5/2017
|
-0.30 / -0.94%
|
31.85
|
31.90
|
31.30
|
31.50
|
31.73
|
20.07
|
298,230
|
|
|
1/4/2017
|
+0.90 / +2.91%
|
30.90
|
31.90
|
30.80
|
31.80
|
31.30
|
20.26
|
118,140
|
|
|
1/3/2017
|
-1.10 / -3.44%
|
31.70
|
32.00
|
30.50
|
30.90
|
31.24
|
19.68
|
79,640
|
|
|
12/30/2016
|
+1.00 / +3.23%
|
31.00
|
32.00
|
31.00
|
32.00
|
31.79
|
20.39
|
67,980
|
|
|
12/29/2016
|
+0.35 / +1.14%
|
30.65
|
31.80
|
30.60
|
31.00
|
31.12
|
19.75
|
92,870
|
|
|
12/28/2016
|
-0.70 / -2.23%
|
31.35
|
31.40
|
30.35
|
30.65
|
30.63
|
19.53
|
514,900
|
|
|
12/27/2016
|
-0.05 / -0.16%
|
31.40
|
31.70
|
30.00
|
31.35
|
31.36
|
19.97
|
89,520
|
|
|
12/26/2016
|
-0.40 / -1.26%
|
31.80
|
31.90
|
31.40
|
31.40
|
31.58
|
20.00
|
61,340
|
|
|
12/23/2016
|
-0.15 / -0.47%
|
32.00
|
32.00
|
31.75
|
31.80
|
31.91
|
20.26
|
433,300
|
|
|
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
|
|
|