|
Closing price on 3/1/2017
|
|
| Open |
31.15 |
| High |
32.00 |
| Low |
31.00 |
| Volume |
358,200 |
| Split-adjusted Price |
20.32 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2017
|
+0.65 / +2.08%
|
31.15
|
32.00
|
31.00
|
31.90
|
31.71
|
20.32
|
358,200
|
|
|
2/28/2017
|
-0.55 / -1.73%
|
31.70
|
32.00
|
31.25
|
31.25
|
31.48
|
19.91
|
443,640
|
|
|
2/27/2017
|
-0.25 / -0.78%
|
31.50
|
32.00
|
31.50
|
31.80
|
31.81
|
20.26
|
444,210
|
|
|
2/24/2017
|
-0.70 / -2.14%
|
32.75
|
32.75
|
32.05
|
32.05
|
32.31
|
20.42
|
302,090
|
|
|
2/23/2017
|
-0.15 / -0.46%
|
32.60
|
32.90
|
32.40
|
32.75
|
32.65
|
20.86
|
300,550
|
|
|
2/22/2017
|
+0.30 / +0.92%
|
32.95
|
33.45
|
32.70
|
32.90
|
33.08
|
20.96
|
699,728
|
|
|
2/21/2017
|
+1.20 / +3.82%
|
31.50
|
32.95
|
31.50
|
32.60
|
32.40
|
20.77
|
1,100,400
|
|
|
2/20/2017
|
+0.40 / +1.29%
|
31.00
|
31.40
|
30.85
|
31.40
|
31.10
|
20.00
|
1,371,790
|
|
|
2/17/2017
|
0.00 / 0.00%
|
31.00
|
31.00
|
30.60
|
31.00
|
30.68
|
19.75
|
383,680
|
|
|
2/16/2017
|
-0.55 / -1.74%
|
31.60
|
31.60
|
30.85
|
31.00
|
31.26
|
19.75
|
508,930
|
|
|
2/15/2017
|
+0.70 / +2.27%
|
30.90
|
31.70
|
30.50
|
31.55
|
31.22
|
20.10
|
1,576,180
|
|
|
2/14/2017
|
-0.05 / -0.16%
|
31.15
|
31.50
|
30.85
|
30.85
|
31.10
|
19.65
|
280,090
|
|
|
2/13/2017
|
+0.30 / +0.98%
|
30.60
|
30.95
|
30.50
|
30.90
|
30.78
|
19.68
|
579,740
|
|
|
2/10/2017
|
+0.05 / +0.16%
|
30.50
|
30.60
|
30.15
|
30.60
|
30.32
|
19.49
|
217,020
|
|
|
2/9/2017
|
-0.25 / -0.81%
|
30.80
|
30.80
|
30.45
|
30.55
|
30.58
|
19.46
|
77,950
|
|
|
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
|
|
|