|
Closing price on 5/19/2016
|
|
| Open |
48.30 |
| High |
49.50 |
| Low |
48.30 |
| Volume |
267,580 |
| Split-adjusted Price |
20.76 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2016
|
+0.80 / +1.65%
|
48.30
|
49.50
|
48.30
|
49.30
|
49.05
|
20.76
|
267,580
|
|
|
5/18/2016
|
+0.70 / +1.46%
|
47.80
|
48.50
|
47.70
|
48.50
|
47.97
|
20.43
|
272,740
|
|
|
5/17/2016
|
+0.10 / +0.21%
|
47.60
|
48.00
|
47.60
|
47.80
|
47.75
|
20.13
|
67,350
|
|
|
5/16/2016
|
0.00 / 0.00%
|
48.00
|
48.00
|
47.50
|
47.70
|
47.77
|
20.09
|
110,370
|
|
|
5/13/2016
|
-0.20 / -0.42%
|
47.20
|
48.00
|
47.20
|
47.70
|
47.69
|
20.09
|
148,300
|
|
|
5/12/2016
|
-0.40 / -0.83%
|
48.20
|
48.40
|
47.90
|
47.90
|
48.16
|
20.17
|
159,850
|
|
|
5/11/2016
|
+0.30 / +0.63%
|
49.50
|
49.50
|
48.20
|
48.30
|
48.80
|
20.34
|
243,810
|
|
|
5/10/2016
|
+0.30 / +0.63%
|
47.50
|
48.00
|
47.20
|
48.00
|
47.50
|
20.22
|
165,330
|
|
|
5/9/2016
|
-0.50 / -1.04%
|
48.50
|
48.50
|
47.70
|
47.70
|
47.96
|
20.09
|
207,930
|
|
|
5/6/2016
|
+0.30 / +0.63%
|
47.90
|
48.80
|
47.00
|
48.20
|
48.30
|
20.30
|
340,180
|
|
|
5/5/2016
|
+0.40 / +0.84%
|
47.50
|
48.20
|
47.50
|
47.90
|
47.94
|
20.17
|
247,640
|
|
|
5/4/2016
|
+1.00 / +2.15%
|
46.00
|
47.80
|
46.00
|
47.50
|
46.96
|
20.01
|
568,840
|
|
|
4/29/2016
|
+0.60 / +1.31%
|
45.60
|
46.60
|
45.60
|
46.50
|
46.28
|
19.58
|
379,240
|
|
|
4/28/2016
|
-0.40 / -0.86%
|
46.50
|
46.50
|
45.40
|
45.90
|
45.83
|
19.33
|
103,240
|
|
|
4/27/2016
|
+0.50 / +1.09%
|
46.30
|
46.50
|
45.90
|
46.30
|
46.19
|
19.50
|
218,260
|
|
|
4/26/2016
|
0.00 / 0.00%
|
45.80
|
46.70
|
45.80
|
45.80
|
46.28
|
19.29
|
313,830
|
|
|
4/25/2016
|
+0.50 / +1.10%
|
45.70
|
45.90
|
45.10
|
45.80
|
45.61
|
19.29
|
181,330
|
|
|
4/22/2016
|
+0.40 / +0.89%
|
44.90
|
45.30
|
44.60
|
45.30
|
44.93
|
19.08
|
225,560
|
|
|
4/21/2016
|
+0.20 / +0.45%
|
44.80
|
45.20
|
44.80
|
44.90
|
44.90
|
18.91
|
135,700
|
|
|
4/20/2016
|
-0.60 / -1.32%
|
45.50
|
45.60
|
44.60
|
44.70
|
44.99
|
18.83
|
354,980
|
|
|
4/19/2016
|
-1.20 / -2.58%
|
46.50
|
46.50
|
45.30
|
45.30
|
46.08
|
19.08
|
543,450
|
|
|
4/15/2016
|
-0.30 / -0.64%
|
46.80
|
47.20
|
46.50
|
46.50
|
46.76
|
19.58
|
301,890
|
|
|
4/14/2016
|
0.00 / 0.00%
|
46.80
|
47.00
|
46.60
|
46.80
|
46.84
|
19.71
|
170,940
|
|
|
4/13/2016
|
-0.20 / -0.43%
|
46.90
|
47.30
|
46.80
|
46.80
|
47.01
|
19.71
|
409,760
|
|
|
4/12/2016
|
-0.30 / -0.63%
|
47.60
|
47.60
|
46.90
|
47.00
|
47.07
|
19.79
|
339,460
|
|
|
4/11/2016
|
+1.20 / +2.60%
|
46.50
|
47.30
|
46.50
|
47.30
|
47.04
|
19.92
|
586,060
|
|
|
4/8/2016
|
+1.00 / +2.22%
|
45.10
|
47.40
|
45.10
|
46.10
|
46.13
|
19.42
|
558,820
|
|
|
4/7/2016
|
+0.40 / +0.89%
|
44.90
|
45.10
|
44.70
|
45.10
|
44.91
|
18.99
|
300,590
|
|
|
4/6/2016
|
+0.50 / +1.13%
|
44.20
|
44.80
|
44.20
|
44.70
|
44.51
|
18.83
|
205,770
|
|
|
4/5/2016
|
-0.20 / -0.45%
|
44.10
|
44.40
|
44.00
|
44.20
|
44.20
|
18.62
|
137,500
|
|
|