|
Closing price on 4/5/2017
|
|
| Open |
30.50 |
| High |
31.00 |
| Low |
30.20 |
| Volume |
359,330 |
| Split-adjusted Price |
19.75 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/16/2017
|
+0.10 / +0.30%
|
33.00
|
33.40
|
32.80
|
33.10
|
33.12
|
21.09
|
251,150
|
|
|
3/15/2017
|
+0.05 / +0.15%
|
32.65
|
33.15
|
32.65
|
33.00
|
32.91
|
21.02
|
218,970
|
|
|
3/14/2017
|
+0.50 / +1.54%
|
32.45
|
33.00
|
32.30
|
32.95
|
32.62
|
20.99
|
234,730
|
|
|
3/13/2017
|
-0.30 / -0.92%
|
32.75
|
32.80
|
32.25
|
32.45
|
32.43
|
20.67
|
161,710
|
|
|
3/10/2017
|
-0.45 / -1.36%
|
33.20
|
33.60
|
32.70
|
32.75
|
33.06
|
20.86
|
199,780
|
|
|
3/9/2017
|
-0.50 / -1.48%
|
33.70
|
33.80
|
33.20
|
33.20
|
33.44
|
21.15
|
140,970
|
|
|
3/8/2017
|
+0.60 / +1.81%
|
33.10
|
33.90
|
33.00
|
33.70
|
33.69
|
21.47
|
405,640
|
|
|
3/7/2017
|
-0.25 / -0.75%
|
33.35
|
33.40
|
32.80
|
33.10
|
33.07
|
21.09
|
501,280
|
|
|
3/6/2017
|
+0.95 / +2.93%
|
32.60
|
33.40
|
32.45
|
33.35
|
33.17
|
21.25
|
706,910
|
|
|
3/3/2017
|
+0.70 / +2.21%
|
31.85
|
32.50
|
31.50
|
32.40
|
32.11
|
20.64
|
196,830
|
|
|
3/2/2017
|
-0.20 / -0.63%
|
32.30
|
32.30
|
31.50
|
31.70
|
31.92
|
20.19
|
230,750
|
|
|
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
|
|
|