|
Closing price on 4/22/2016
|
|
| Open |
44.90 |
| High |
45.30 |
| Low |
44.60 |
| Volume |
225,560 |
| Split-adjusted Price |
19.98 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2016
|
+0.40 / +0.89%
|
44.90
|
45.30
|
44.60
|
45.30
|
44.93
|
19.98
|
225,560
|
|
|
4/21/2016
|
+0.20 / +0.45%
|
44.80
|
45.20
|
44.80
|
44.90
|
44.90
|
19.80
|
135,700
|
|
|
4/20/2016
|
-0.60 / -1.32%
|
45.50
|
45.60
|
44.60
|
44.70
|
44.99
|
19.71
|
354,980
|
|
|
4/19/2016
|
-1.20 / -2.58%
|
46.50
|
46.50
|
45.30
|
45.30
|
46.08
|
19.98
|
543,450
|
|
|
4/15/2016
|
-0.30 / -0.64%
|
46.80
|
47.20
|
46.50
|
46.50
|
46.76
|
20.51
|
301,890
|
|
|
4/14/2016
|
0.00 / 0.00%
|
46.80
|
47.00
|
46.60
|
46.80
|
46.84
|
20.64
|
170,940
|
|
|
4/13/2016
|
-0.20 / -0.43%
|
46.90
|
47.30
|
46.80
|
46.80
|
47.01
|
20.64
|
409,760
|
|
|
4/12/2016
|
-0.30 / -0.63%
|
47.60
|
47.60
|
46.90
|
47.00
|
47.07
|
20.73
|
339,460
|
|
|
4/11/2016
|
+1.20 / +2.60%
|
46.50
|
47.30
|
46.50
|
47.30
|
47.04
|
20.86
|
586,060
|
|
|
4/8/2016
|
+1.00 / +2.22%
|
45.10
|
47.40
|
45.10
|
46.10
|
46.13
|
20.33
|
558,820
|
|
|
4/7/2016
|
+0.40 / +0.89%
|
44.90
|
45.10
|
44.70
|
45.10
|
44.91
|
19.89
|
300,590
|
|
|
4/6/2016
|
+0.50 / +1.13%
|
44.20
|
44.80
|
44.20
|
44.70
|
44.51
|
19.71
|
205,770
|
|
|
4/5/2016
|
-0.20 / -0.45%
|
44.10
|
44.40
|
44.00
|
44.20
|
44.20
|
19.49
|
137,500
|
|
|
4/4/2016
|
+0.10 / +0.23%
|
44.30
|
44.60
|
44.20
|
44.40
|
44.40
|
19.58
|
384,450
|
|
|
4/1/2016
|
-0.20 / -0.45%
|
44.50
|
44.70
|
44.30
|
44.30
|
44.52
|
19.54
|
319,840
|
|
|
3/31/2016
|
-0.70 / -1.55%
|
45.70
|
45.80
|
44.50
|
44.50
|
45.43
|
19.63
|
599,700
|
|
|
3/30/2016
|
+0.90 / +2.03%
|
43.90
|
45.60
|
43.80
|
45.20
|
44.80
|
19.93
|
851,200
|
|
|
3/29/2016
|
0.00 / 0.00%
|
44.50
|
44.80
|
43.90
|
44.30
|
44.24
|
19.54
|
409,040
|
|
|
3/28/2016
|
+0.70 / +1.61%
|
43.60
|
44.30
|
43.20
|
44.30
|
43.67
|
19.54
|
161,890
|
|
|
3/25/2016
|
0.00 / 0.00%
|
43.70
|
43.90
|
42.80
|
43.60
|
43.31
|
19.23
|
372,520
|
|
|
3/24/2016
|
+0.20 / +0.46%
|
43.30
|
43.80
|
43.10
|
43.60
|
43.34
|
19.23
|
399,500
|
|
|
3/23/2016
|
0.00 / 0.00%
|
43.50
|
43.90
|
43.30
|
43.40
|
43.47
|
19.14
|
196,690
|
|
|
3/22/2016
|
-0.60 / -1.36%
|
43.80
|
44.00
|
43.20
|
43.40
|
43.50
|
19.14
|
424,980
|
|
|
3/21/2016
|
-0.20 / -0.45%
|
44.40
|
44.60
|
44.00
|
44.00
|
44.23
|
19.41
|
210,060
|
|
|
3/18/2016
|
-0.50 / -1.12%
|
44.80
|
44.80
|
44.20
|
44.20
|
44.39
|
19.49
|
307,730
|
|
|
3/17/2016
|
+0.10 / +0.22%
|
45.00
|
45.30
|
44.70
|
44.70
|
44.95
|
19.71
|
601,700
|
|
|
3/16/2016
|
-0.20 / -0.45%
|
44.60
|
44.90
|
44.40
|
44.60
|
44.62
|
19.67
|
266,720
|
|
|
3/15/2016
|
-0.70 / -1.54%
|
45.40
|
45.60
|
44.80
|
44.80
|
45.14
|
19.76
|
397,930
|
|
|
3/14/2016
|
+0.50 / +1.11%
|
45.10
|
45.80
|
45.10
|
45.50
|
45.55
|
20.07
|
504,630
|
|
|
3/11/2016
|
-0.50 / -1.10%
|
45.70
|
45.70
|
44.90
|
45.00
|
45.15
|
19.85
|
543,510
|
|
|