|
Closing price on 5/23/2016
|
|
| Open |
49.60 |
| High |
49.60 |
| Low |
48.90 |
| Volume |
227,520 |
| Split-adjusted Price |
21.61 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2016
|
-0.40 / -0.81%
|
49.60
|
49.60
|
48.90
|
49.00
|
49.05
|
21.61
|
227,520
|
|
|
5/20/2016
|
+0.10 / +0.20%
|
49.50
|
49.50
|
49.00
|
49.40
|
49.16
|
21.79
|
150,980
|
|
|
5/19/2016
|
+0.80 / +1.65%
|
48.30
|
49.50
|
48.30
|
49.30
|
49.05
|
21.74
|
267,580
|
|
|
5/18/2016
|
+0.70 / +1.46%
|
47.80
|
48.50
|
47.70
|
48.50
|
47.97
|
21.39
|
272,740
|
|
|
5/17/2016
|
+0.10 / +0.21%
|
47.60
|
48.00
|
47.60
|
47.80
|
47.75
|
21.08
|
67,350
|
|
|
5/16/2016
|
0.00 / 0.00%
|
48.00
|
48.00
|
47.50
|
47.70
|
47.77
|
21.04
|
110,370
|
|
|
5/13/2016
|
-0.20 / -0.42%
|
47.20
|
48.00
|
47.20
|
47.70
|
47.69
|
21.04
|
148,300
|
|
|
5/12/2016
|
-0.40 / -0.83%
|
48.20
|
48.40
|
47.90
|
47.90
|
48.16
|
21.13
|
159,850
|
|
|
5/11/2016
|
+0.30 / +0.63%
|
49.50
|
49.50
|
48.20
|
48.30
|
48.80
|
21.30
|
243,810
|
|
|
5/10/2016
|
+0.30 / +0.63%
|
47.50
|
48.00
|
47.20
|
48.00
|
47.50
|
21.17
|
165,330
|
|
|
5/9/2016
|
-0.50 / -1.04%
|
48.50
|
48.50
|
47.70
|
47.70
|
47.96
|
21.04
|
207,930
|
|
|
5/6/2016
|
+0.30 / +0.63%
|
47.90
|
48.80
|
47.00
|
48.20
|
48.30
|
21.26
|
340,180
|
|
|
5/5/2016
|
+0.40 / +0.84%
|
47.50
|
48.20
|
47.50
|
47.90
|
47.94
|
21.13
|
247,640
|
|
|
5/4/2016
|
+1.00 / +2.15%
|
46.00
|
47.80
|
46.00
|
47.50
|
46.96
|
20.95
|
568,840
|
|
|
4/29/2016
|
+0.60 / +1.31%
|
45.60
|
46.60
|
45.60
|
46.50
|
46.28
|
20.51
|
379,240
|
|
|
4/28/2016
|
-0.40 / -0.86%
|
46.50
|
46.50
|
45.40
|
45.90
|
45.83
|
20.24
|
103,240
|
|
|
4/27/2016
|
+0.50 / +1.09%
|
46.30
|
46.50
|
45.90
|
46.30
|
46.19
|
20.42
|
218,260
|
|
|
4/26/2016
|
0.00 / 0.00%
|
45.80
|
46.70
|
45.80
|
45.80
|
46.28
|
20.20
|
313,830
|
|
|
4/25/2016
|
+0.50 / +1.10%
|
45.70
|
45.90
|
45.10
|
45.80
|
45.61
|
20.20
|
181,330
|
|
|
4/22/2016
|
+0.40 / +0.89%
|
44.90
|
45.30
|
44.60
|
45.30
|
44.93
|
19.98
|
225,560
|
|
|
4/21/2016
|
+0.20 / +0.45%
|
44.80
|
45.20
|
44.80
|
44.90
|
44.90
|
19.80
|
135,700
|
|
|
4/20/2016
|
-0.60 / -1.32%
|
45.50
|
45.60
|
44.60
|
44.70
|
44.99
|
19.71
|
354,980
|
|
|
4/19/2016
|
-1.20 / -2.58%
|
46.50
|
46.50
|
45.30
|
45.30
|
46.08
|
19.98
|
543,450
|
|
|
4/15/2016
|
-0.30 / -0.64%
|
46.80
|
47.20
|
46.50
|
46.50
|
46.76
|
20.51
|
301,890
|
|
|
4/14/2016
|
0.00 / 0.00%
|
46.80
|
47.00
|
46.60
|
46.80
|
46.84
|
20.64
|
170,940
|
|
|
4/13/2016
|
-0.20 / -0.43%
|
46.90
|
47.30
|
46.80
|
46.80
|
47.01
|
20.64
|
409,760
|
|
|
4/12/2016
|
-0.30 / -0.63%
|
47.60
|
47.60
|
46.90
|
47.00
|
47.07
|
20.73
|
339,460
|
|
|
4/11/2016
|
+1.20 / +2.60%
|
46.50
|
47.30
|
46.50
|
47.30
|
47.04
|
20.86
|
586,060
|
|
|
4/8/2016
|
+1.00 / +2.22%
|
45.10
|
47.40
|
45.10
|
46.10
|
46.13
|
20.33
|
558,820
|
|
|
4/7/2016
|
+0.40 / +0.89%
|
44.90
|
45.10
|
44.70
|
45.10
|
44.91
|
19.89
|
300,590
|
|
|