|
Closing price on 5/15/2014
|
|
| Open |
41.20 |
| High |
42.60 |
| Low |
40.00 |
| Volume |
304,630 |
| Split-adjusted Price |
15.11 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/15/2014
|
-0.60 / -1.43%
|
41.20
|
42.60
|
40.00
|
41.40
|
41.40
|
15.11
|
304,630
|
|
|
5/14/2014
|
+1.70 / +4.22%
|
40.00
|
42.00
|
40.00
|
42.00
|
42.00
|
15.33
|
189,130
|
|
|
5/13/2014
|
-0.20 / -0.49%
|
40.50
|
40.60
|
40.00
|
40.30
|
40.30
|
14.71
|
250,780
|
|
|
5/12/2014
|
-2.00 / -4.71%
|
42.50
|
42.50
|
39.90
|
40.50
|
40.50
|
14.78
|
324,590
|
|
|
5/9/2014
|
+2.10 / +5.20%
|
41.90
|
42.50
|
41.00
|
42.50
|
42.50
|
15.51
|
164,640
|
|
|
5/8/2014
|
-2.90 / -6.70%
|
43.10
|
43.10
|
40.30
|
40.40
|
40.40
|
14.75
|
994,800
|
|
|
5/7/2014
|
+0.40 / +0.93%
|
43.00
|
43.40
|
42.90
|
43.30
|
43.30
|
15.80
|
82,370
|
|
|
5/6/2014
|
-0.40 / -0.92%
|
43.30
|
43.80
|
42.30
|
42.90
|
42.90
|
15.66
|
265,510
|
|
|
5/5/2014
|
-0.80 / -1.81%
|
44.10
|
44.10
|
43.20
|
43.30
|
43.30
|
15.80
|
183,930
|
|
|
4/29/2014
|
+0.20 / +0.46%
|
43.90
|
44.20
|
43.50
|
44.10
|
44.10
|
16.10
|
78,050
|
|
|
4/28/2014
|
-0.10 / -0.23%
|
43.70
|
44.20
|
43.60
|
43.90
|
43.90
|
16.02
|
181,410
|
|
|
4/25/2014
|
+0.10 / +0.23%
|
43.90
|
44.00
|
43.10
|
44.00
|
44.00
|
16.06
|
76,040
|
|
|
4/24/2014
|
+0.90 / +2.09%
|
43.50
|
43.90
|
43.00
|
43.90
|
43.90
|
16.02
|
264,640
|
|
|
4/23/2014
|
+0.10 / +0.23%
|
42.90
|
43.90
|
42.60
|
43.00
|
43.00
|
15.69
|
346,290
|
|
|
4/22/2014
|
+1.60 / +3.87%
|
41.90
|
43.00
|
41.50
|
42.90
|
42.90
|
15.66
|
187,240
|
|
|
4/21/2014
|
+0.30 / +0.73%
|
41.00
|
41.80
|
39.00
|
41.30
|
41.30
|
15.07
|
229,460
|
|
|
4/18/2014
|
-1.80 / -4.21%
|
42.50
|
43.40
|
40.50
|
41.00
|
41.00
|
14.96
|
665,550
|
|
|
4/17/2014
|
-0.70 / -1.61%
|
44.30
|
44.30
|
42.60
|
42.80
|
42.80
|
15.62
|
291,920
|
|
|
4/16/2014
|
-0.40 / -0.91%
|
44.00
|
44.30
|
42.00
|
43.50
|
43.50
|
15.88
|
293,640
|
|
|
4/15/2014
|
-1.10 / -2.44%
|
45.10
|
45.10
|
43.90
|
43.90
|
43.90
|
16.02
|
328,280
|
|
|
4/14/2014
|
-1.20 / -2.60%
|
46.60
|
46.60
|
45.00
|
45.00
|
45.00
|
16.42
|
197,290
|
|
|
4/11/2014
|
-0.20 / -0.43%
|
46.10
|
46.40
|
45.50
|
46.20
|
46.20
|
16.86
|
243,560
|
|
|
4/10/2014
|
-0.20 / -0.43%
|
46.60
|
47.00
|
46.40
|
46.40
|
46.40
|
16.94
|
438,620
|
|
|
4/8/2014
|
+0.10 / +0.22%
|
46.60
|
47.10
|
46.40
|
46.60
|
46.60
|
17.01
|
468,530
|
|
|
4/7/2014
|
+1.10 / +2.42%
|
45.60
|
46.80
|
45.50
|
46.50
|
46.50
|
16.97
|
805,750
|
|
|
4/4/2014
|
+0.30 / +0.67%
|
45.10
|
45.50
|
45.00
|
45.40
|
45.40
|
16.57
|
443,290
|
|
|
4/3/2014
|
+0.60 / +1.35%
|
44.80
|
45.20
|
44.50
|
45.10
|
45.10
|
16.46
|
403,650
|
|
|
4/2/2014
|
-0.20 / -0.45%
|
44.50
|
44.80
|
43.70
|
44.50
|
44.50
|
16.24
|
580,200
|
|
|
4/1/2014
|
-0.50 / -1.11%
|
45.30
|
45.30
|
44.50
|
44.70
|
44.70
|
16.31
|
634,840
|
|
|
3/31/2014
|
0.00 / 0.00%
|
45.20
|
45.50
|
45.00
|
45.20
|
45.20
|
16.50
|
259,370
|
|
|