|
Closing price on 4/28/2017
|
|
| Open |
28.35 |
| High |
28.70 |
| Low |
27.95 |
| Volume |
698,850 |
| Split-adjusted Price |
17.96 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2017
|
-0.15 / -0.53%
|
28.35
|
28.70
|
27.95
|
28.20
|
28.23
|
17.96
|
698,850
|
|
|
4/27/2017
|
-0.85 / -2.91%
|
29.05
|
29.20
|
28.20
|
28.35
|
28.51
|
18.06
|
455,250
|
|
|
4/26/2017
|
-0.20 / -0.68%
|
29.40
|
29.55
|
29.20
|
29.20
|
29.36
|
18.60
|
114,290
|
|
|
4/25/2017
|
+0.45 / +1.55%
|
28.95
|
29.50
|
28.95
|
29.40
|
29.34
|
18.73
|
98,750
|
|
|
4/24/2017
|
-0.75 / -2.53%
|
29.65
|
29.65
|
28.95
|
28.95
|
29.17
|
18.44
|
766,250
|
|
|
4/21/2017
|
-0.15 / -0.50%
|
29.85
|
30.00
|
29.65
|
29.70
|
29.76
|
18.92
|
73,830
|
|
|
4/20/2017
|
-0.15 / -0.50%
|
30.00
|
30.00
|
29.70
|
29.85
|
29.81
|
19.02
|
215,840
|
|
|
4/19/2017
|
+0.10 / +0.33%
|
29.90
|
30.20
|
29.60
|
30.00
|
30.00
|
19.11
|
175,040
|
|
|
4/18/2017
|
-0.40 / -1.32%
|
30.30
|
30.30
|
29.40
|
29.90
|
29.82
|
19.05
|
234,620
|
|
|
4/17/2017
|
-0.30 / -0.98%
|
30.40
|
31.00
|
30.30
|
30.30
|
30.54
|
19.30
|
94,100
|
|
|
4/14/2017
|
-0.30 / -0.97%
|
30.90
|
30.90
|
30.15
|
30.60
|
30.54
|
19.49
|
110,680
|
|
|
4/13/2017
|
+0.35 / +1.15%
|
30.60
|
31.10
|
30.60
|
30.90
|
30.82
|
19.68
|
869,950
|
|
|
4/12/2017
|
-0.45 / -1.45%
|
31.00
|
31.30
|
30.55
|
30.55
|
30.86
|
19.46
|
126,810
|
|
|
4/11/2017
|
+0.15 / +0.49%
|
30.80
|
31.30
|
30.70
|
31.00
|
30.95
|
19.75
|
147,150
|
|
|
4/10/2017
|
-0.15 / -0.48%
|
31.00
|
31.00
|
30.60
|
30.85
|
30.85
|
19.65
|
258,390
|
|
|
4/7/2017
|
0.00 / 0.00%
|
31.00
|
31.20
|
30.80
|
31.00
|
30.95
|
19.75
|
251,650
|
|
|
4/5/2017
|
+0.45 / +1.47%
|
30.50
|
31.00
|
30.20
|
31.00
|
30.62
|
19.75
|
359,330
|
|
|
4/4/2017
|
-0.45 / -1.45%
|
31.00
|
31.30
|
30.40
|
30.55
|
30.76
|
19.46
|
276,700
|
|
|
4/3/2017
|
-0.25 / -0.80%
|
31.00
|
31.40
|
30.60
|
31.00
|
30.96
|
19.75
|
435,730
|
|
|
3/31/2017
|
-0.20 / -0.64%
|
31.45
|
31.70
|
31.00
|
31.25
|
31.27
|
19.91
|
380,760
|
|
|
3/30/2017
|
-0.45 / -1.41%
|
32.20
|
32.30
|
31.45
|
31.45
|
31.72
|
20.04
|
756,690
|
|
|
3/29/2017
|
-0.10 / -0.31%
|
32.30
|
32.30
|
31.75
|
31.90
|
31.86
|
20.32
|
322,180
|
|
|
3/28/2017
|
+0.10 / +0.31%
|
32.10
|
32.25
|
31.80
|
32.00
|
32.05
|
20.39
|
229,340
|
|
|
3/27/2017
|
-0.10 / -0.31%
|
32.00
|
32.50
|
31.80
|
31.90
|
32.02
|
20.32
|
238,480
|
|
|
3/24/2017
|
-1.00 / -3.03%
|
33.00
|
33.10
|
31.70
|
32.00
|
32.27
|
20.39
|
820,320
|
|
|
3/23/2017
|
+0.25 / +0.76%
|
32.75
|
33.10
|
32.75
|
33.00
|
32.95
|
21.02
|
317,543
|
|
|
3/22/2017
|
-0.75 / -2.24%
|
33.30
|
33.55
|
32.70
|
32.75
|
33.30
|
20.86
|
173,400
|
|
|
3/21/2017
|
0.00 / 0.00%
|
33.55
|
33.55
|
33.25
|
33.50
|
33.40
|
21.34
|
316,650
|
|
|
3/20/2017
|
-0.05 / -0.15%
|
33.80
|
33.80
|
33.50
|
33.50
|
33.57
|
21.34
|
152,070
|
|
|
3/17/2017
|
+0.45 / +1.36%
|
33.10
|
33.55
|
32.80
|
33.55
|
33.41
|
21.37
|
363,370
|
|
|