|
Closing price on 6/14/2016
|
|
| Open |
37.00 |
| High |
37.30 |
| Low |
36.50 |
| Volume |
328,710 |
| Split-adjusted Price |
22.31 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/14/2016
|
+0.10 / +0.27%
|
37.00
|
37.30
|
36.50
|
37.30
|
36.92
|
22.31
|
328,710
|
|
|
6/13/2016
|
-1.60 / -4.12%
|
38.80
|
38.80
|
37.10
|
37.20
|
37.75
|
22.25
|
409,020
|
|
|
6/10/2016
|
-0.50 / -1.27%
|
39.30
|
39.30
|
38.60
|
38.80
|
38.88
|
23.21
|
319,700
|
|
|
6/9/2016
|
-12.70 / -24.42%
|
40.30
|
40.30
|
39.10
|
39.30
|
39.56
|
23.51
|
524,090
|
|
|
6/8/2016
|
0.00 / 0.00%
|
52.00
|
53.00
|
51.50
|
52.00
|
52.20
|
22.54
|
752,820
|
|
|
6/7/2016
|
+1.00 / +1.96%
|
51.00
|
52.00
|
51.00
|
52.00
|
51.54
|
22.54
|
317,870
|
|
|
6/6/2016
|
-1.00 / -1.92%
|
52.00
|
52.00
|
50.50
|
51.00
|
51.28
|
22.11
|
353,970
|
|
|
6/3/2016
|
0.00 / 0.00%
|
52.00
|
52.50
|
51.50
|
52.00
|
52.01
|
22.54
|
321,580
|
|
|
6/2/2016
|
-0.50 / -0.95%
|
52.50
|
52.50
|
51.50
|
52.00
|
52.11
|
22.54
|
279,210
|
|
|
6/1/2016
|
0.00 / 0.00%
|
52.50
|
53.00
|
52.00
|
52.50
|
52.44
|
22.76
|
330,630
|
|
|
5/31/2016
|
+2.00 / +3.96%
|
51.50
|
53.00
|
51.50
|
52.50
|
52.15
|
22.76
|
502,970
|
|
|
5/30/2016
|
+0.80 / +1.61%
|
50.00
|
50.50
|
49.70
|
50.50
|
50.02
|
21.89
|
210,950
|
|
|
5/27/2016
|
+0.40 / +0.81%
|
50.00
|
50.00
|
49.30
|
49.70
|
49.53
|
21.55
|
308,680
|
|
|
5/26/2016
|
-0.70 / -1.40%
|
50.00
|
50.50
|
48.90
|
49.30
|
49.22
|
21.37
|
245,080
|
|
|
5/25/2016
|
+0.50 / +1.01%
|
49.80
|
50.50
|
49.80
|
50.00
|
50.05
|
21.68
|
230,460
|
|
|
5/24/2016
|
+0.50 / +1.02%
|
48.90
|
49.50
|
48.80
|
49.50
|
49.28
|
21.46
|
254,060
|
|
|
5/23/2016
|
-0.40 / -0.81%
|
49.60
|
49.60
|
48.90
|
49.00
|
49.05
|
21.24
|
227,520
|
|
|
5/20/2016
|
+0.10 / +0.20%
|
49.50
|
49.50
|
49.00
|
49.40
|
49.16
|
21.42
|
150,980
|
|
|
5/19/2016
|
+0.80 / +1.65%
|
48.30
|
49.50
|
48.30
|
49.30
|
49.05
|
21.37
|
267,580
|
|
|
5/18/2016
|
+0.70 / +1.46%
|
47.80
|
48.50
|
47.70
|
48.50
|
47.97
|
21.03
|
272,740
|
|
|
5/17/2016
|
+0.10 / +0.21%
|
47.60
|
48.00
|
47.60
|
47.80
|
47.75
|
20.72
|
67,350
|
|
|
5/16/2016
|
0.00 / 0.00%
|
48.00
|
48.00
|
47.50
|
47.70
|
47.77
|
20.68
|
110,370
|
|
|
5/13/2016
|
-0.20 / -0.42%
|
47.20
|
48.00
|
47.20
|
47.70
|
47.69
|
20.68
|
148,300
|
|
|
5/12/2016
|
-0.40 / -0.83%
|
48.20
|
48.40
|
47.90
|
47.90
|
48.16
|
20.77
|
159,850
|
|
|
5/11/2016
|
+0.30 / +0.63%
|
49.50
|
49.50
|
48.20
|
48.30
|
48.80
|
20.94
|
243,810
|
|
|
5/10/2016
|
+0.30 / +0.63%
|
47.50
|
48.00
|
47.20
|
48.00
|
47.50
|
20.81
|
165,330
|
|
|
5/9/2016
|
-0.50 / -1.04%
|
48.50
|
48.50
|
47.70
|
47.70
|
47.96
|
20.68
|
207,930
|
|
|
5/6/2016
|
+0.30 / +0.63%
|
47.90
|
48.80
|
47.00
|
48.20
|
48.30
|
20.90
|
340,180
|
|
|
5/5/2016
|
+0.40 / +0.84%
|
47.50
|
48.20
|
47.50
|
47.90
|
47.94
|
20.77
|
247,640
|
|
|
5/4/2016
|
+1.00 / +2.15%
|
46.00
|
47.80
|
46.00
|
47.50
|
46.96
|
20.59
|
568,840
|
|
|