|
Closing price on 5/8/2009
|
|
| Open |
35.30 |
| High |
35.30 |
| Low |
35.30 |
| Volume |
108,570 |
| Split-adjusted Price |
2.13 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2009
|
0.00 / 0.00%
|
35.30
|
35.30
|
35.30
|
35.30
|
35.30
|
2.13
|
108,570
|
|
|
5/7/2009
|
+3.20 / +9.97%
|
33.70
|
35.30
|
33.70
|
35.30
|
35.30
|
2.13
|
18,680
|
|
|
5/6/2009
|
+1.50 / +4.90%
|
32.10
|
32.10
|
30.80
|
32.10
|
32.07
|
1.93
|
322,210
|
|
|
5/5/2009
|
+1.40 / +4.79%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
1.84
|
28,240
|
|
|
5/4/2009
|
+1.30 / +4.66%
|
29.20
|
29.20
|
29.20
|
29.20
|
29.20
|
1.76
|
9,400
|
|
|
4/29/2009
|
+1.30 / +4.89%
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
1.68
|
93,300
|
|
|
4/28/2009
|
+1.20 / +4.72%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
1.60
|
78,970
|
|
|
4/27/2009
|
+0.30 / +1.20%
|
25.10
|
25.60
|
25.10
|
25.40
|
25.40
|
1.53
|
88,090
|
|
|
4/24/2009
|
-0.40 / -1.57%
|
25.50
|
25.50
|
24.60
|
25.10
|
25.10
|
1.51
|
78,010
|
|
|
4/23/2009
|
+0.10 / +0.39%
|
26.10
|
26.10
|
25.10
|
25.50
|
25.50
|
1.54
|
95,200
|
|
|
4/22/2009
|
+1.20 / +4.96%
|
25.00
|
25.40
|
24.70
|
25.40
|
25.40
|
1.53
|
118,610
|
|
|
4/21/2009
|
+0.10 / +0.41%
|
22.90
|
25.30
|
22.90
|
24.20
|
24.20
|
1.46
|
143,330
|
|
|
4/20/2009
|
-1.20 / -4.74%
|
24.20
|
24.30
|
24.10
|
24.10
|
24.10
|
1.45
|
128,260
|
|
|
4/17/2009
|
+0.70 / +2.85%
|
24.50
|
25.30
|
23.40
|
25.30
|
25.30
|
1.52
|
179,850
|
|
|
4/16/2009
|
+0.30 / +1.23%
|
24.90
|
25.00
|
24.00
|
24.60
|
24.60
|
1.48
|
156,280
|
|
|
4/15/2009
|
-1.20 / -4.71%
|
25.50
|
25.50
|
24.30
|
24.30
|
24.30
|
1.46
|
225,750
|
|
|
4/14/2009
|
-0.70 / -2.67%
|
26.90
|
26.90
|
24.90
|
25.50
|
25.50
|
1.54
|
152,920
|
|
|
4/13/2009
|
+1.20 / +4.80%
|
26.20
|
26.20
|
26.00
|
26.20
|
26.20
|
1.58
|
106,220
|
|
|
4/10/2009
|
-0.80 / -3.10%
|
25.00
|
25.00
|
24.60
|
25.00
|
25.00
|
1.51
|
262,450
|
|
|
4/9/2009
|
0.00 / 0.00%
|
26.30
|
26.30
|
25.20
|
25.80
|
25.80
|
1.44
|
145,220
|
|
|
4/8/2009
|
+0.40 / +1.57%
|
26.00
|
26.60
|
25.20
|
25.80
|
25.80
|
1.44
|
295,600
|
|
|
4/7/2009
|
+1.20 / +4.96%
|
24.30
|
25.40
|
24.20
|
25.40
|
25.40
|
1.42
|
211,830
|
|
|
4/3/2009
|
+1.10 / +4.76%
|
24.00
|
24.20
|
23.80
|
24.20
|
24.20
|
1.35
|
250,360
|
|
|
4/2/2009
|
-0.70 / -2.94%
|
23.60
|
23.60
|
23.00
|
23.10
|
23.10
|
1.29
|
341,050
|
|
|
4/1/2009
|
+0.20 / +0.85%
|
23.90
|
24.20
|
23.10
|
23.80
|
23.80
|
1.33
|
489,330
|
|
|
3/31/2009
|
+1.10 / +4.89%
|
23.60
|
23.60
|
22.60
|
23.60
|
23.60
|
1.32
|
532,450
|
|
|
3/30/2009
|
+1.00 / +4.65%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
1.26
|
185,550
|
|
|
3/27/2009
|
+1.00 / +4.88%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
1.20
|
17,900
|
|
|
3/26/2009
|
+0.90 / +4.59%
|
20.50
|
20.50
|
20.10
|
20.50
|
20.50
|
1.14
|
393,110
|
|
|
3/25/2009
|
+0.90 / +4.81%
|
18.60
|
19.60
|
18.50
|
19.60
|
19.60
|
1.09
|
389,690
|
|
|