|
Closing price on 5/22/2017
|
|
| Open |
30.40 |
| High |
31.20 |
| Low |
30.25 |
| Volume |
598,610 |
| Split-adjusted Price |
19.78 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2017
|
+0.60 / +1.97%
|
30.40
|
31.20
|
30.25
|
31.05
|
30.85
|
19.78
|
598,610
|
|
|
5/19/2017
|
+0.55 / +1.84%
|
29.90
|
30.80
|
29.90
|
30.45
|
30.40
|
19.40
|
508,510
|
|
|
5/18/2017
|
+0.05 / +0.17%
|
29.90
|
29.90
|
29.45
|
29.90
|
29.74
|
19.05
|
397,960
|
|
|
5/17/2017
|
+0.15 / +0.51%
|
29.70
|
30.50
|
29.40
|
29.85
|
29.95
|
19.02
|
314,250
|
|
|
5/16/2017
|
-1.30 / -4.19%
|
30.50
|
30.50
|
29.65
|
29.70
|
29.95
|
18.92
|
593,620
|
|
|
5/15/2017
|
+2.00 / +6.90%
|
29.00
|
31.00
|
28.90
|
31.00
|
29.47
|
19.75
|
633,420
|
|
|
5/12/2017
|
-0.40 / -1.36%
|
29.25
|
29.60
|
28.90
|
29.00
|
29.15
|
18.47
|
649,740
|
|
|
5/11/2017
|
-0.30 / -1.01%
|
29.50
|
29.50
|
29.25
|
29.40
|
29.39
|
18.73
|
287,200
|
|
|
5/10/2017
|
+0.40 / +1.37%
|
29.50
|
30.25
|
29.50
|
29.70
|
29.86
|
18.92
|
694,720
|
|
|
5/9/2017
|
+1.30 / +4.64%
|
28.30
|
29.30
|
28.30
|
29.30
|
28.98
|
18.67
|
1,122,190
|
|
|
5/8/2017
|
-0.15 / -0.53%
|
28.25
|
28.30
|
27.90
|
28.00
|
28.02
|
17.84
|
434,980
|
|
|
5/5/2017
|
+0.30 / +1.08%
|
27.85
|
28.15
|
27.65
|
28.15
|
27.80
|
17.93
|
246,520
|
|
|
5/4/2017
|
0.00 / 0.00%
|
27.90
|
27.95
|
27.60
|
27.85
|
27.77
|
17.74
|
339,900
|
|
|
5/3/2017
|
-0.35 / -1.24%
|
28.50
|
28.50
|
27.75
|
27.85
|
27.94
|
17.74
|
246,580
|
|
|
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
|
|
|