|
Closing price on 6/16/2011
|
|
| Open |
21.50 |
| High |
22.00 |
| Low |
21.10 |
| Volume |
35,210 |
| Split-adjusted Price |
4.17 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2011
|
+0.80 / +3.77%
|
21.50
|
22.00
|
21.10
|
22.00
|
22.00
|
4.17
|
35,210
|
|
|
6/15/2011
|
-1.10 / -4.93%
|
22.00
|
22.30
|
21.20
|
21.20
|
21.20
|
4.02
|
131,770
|
|
|
6/14/2011
|
-0.40 / -1.76%
|
22.60
|
23.50
|
22.10
|
22.30
|
22.30
|
4.23
|
125,200
|
|
|
6/13/2011
|
+0.30 / +1.34%
|
22.30
|
23.00
|
22.30
|
22.70
|
22.70
|
4.30
|
80,990
|
|
|
6/10/2011
|
0.00 / 0.00%
|
22.40
|
23.50
|
22.40
|
22.40
|
22.40
|
4.25
|
80,020
|
|
|
6/9/2011
|
-0.70 / -3.03%
|
23.10
|
23.30
|
22.30
|
22.40
|
22.40
|
4.25
|
116,480
|
|
|
6/8/2011
|
+0.40 / +1.76%
|
23.50
|
23.70
|
22.70
|
23.10
|
23.10
|
4.38
|
100,030
|
|
|
6/7/2011
|
+1.00 / +4.61%
|
22.50
|
22.70
|
22.30
|
22.70
|
22.70
|
4.30
|
127,100
|
|
|
6/6/2011
|
-0.10 / -0.46%
|
21.80
|
22.10
|
21.40
|
21.70
|
21.70
|
4.11
|
110,390
|
|
|
6/3/2011
|
+1.00 / +4.81%
|
21.80
|
21.80
|
20.80
|
21.80
|
21.80
|
4.13
|
294,340
|
|
|
6/2/2011
|
+0.90 / +4.52%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
3.94
|
33,890
|
|
|
6/1/2011
|
+0.90 / +4.74%
|
19.30
|
19.90
|
19.20
|
19.90
|
19.90
|
3.77
|
177,410
|
|
|
5/31/2011
|
+0.90 / +4.97%
|
19.00
|
19.00
|
18.50
|
19.00
|
19.00
|
3.60
|
177,880
|
|
|
5/30/2011
|
+0.80 / +4.62%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
3.43
|
69,410
|
|
|
5/27/2011
|
+0.80 / +4.85%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
3.28
|
17,010
|
|
|
5/26/2011
|
+0.70 / +4.43%
|
15.20
|
16.50
|
15.10
|
16.50
|
16.50
|
3.13
|
111,540
|
|
|
5/25/2011
|
-0.80 / -4.82%
|
16.90
|
16.90
|
15.80
|
15.80
|
15.80
|
2.99
|
63,900
|
|
|
5/24/2011
|
-0.80 / -4.60%
|
16.90
|
17.40
|
16.60
|
16.60
|
16.60
|
3.15
|
100,110
|
|
|
5/23/2011
|
-0.90 / -4.92%
|
17.50
|
18.70
|
17.40
|
17.40
|
17.40
|
3.30
|
73,000
|
|
|
5/20/2011
|
-0.80 / -4.19%
|
19.00
|
19.00
|
18.30
|
18.30
|
18.30
|
3.47
|
51,440
|
|
|
5/19/2011
|
0.00 / 0.00%
|
19.00
|
19.30
|
19.00
|
19.10
|
19.10
|
3.62
|
19,070
|
|
|
5/18/2011
|
+0.30 / +1.60%
|
19.20
|
19.20
|
18.70
|
19.10
|
19.10
|
3.62
|
58,170
|
|
|
5/17/2011
|
-0.40 / -2.08%
|
18.70
|
19.50
|
18.70
|
18.80
|
18.80
|
3.56
|
55,990
|
|
|
5/16/2011
|
-10.20 / -34.69%
|
19.80
|
19.80
|
19.20
|
19.20
|
19.20
|
3.64
|
124,780
|
|
|
5/13/2011
|
-0.80 / -2.65%
|
30.20
|
30.20
|
29.10
|
29.40
|
29.40
|
3.59
|
85,870
|
|
|
5/12/2011
|
-0.40 / -1.31%
|
30.30
|
30.50
|
30.20
|
30.20
|
30.20
|
3.69
|
64,210
|
|
|
5/11/2011
|
+0.30 / +0.99%
|
30.70
|
30.80
|
30.40
|
30.60
|
30.60
|
3.74
|
50,870
|
|
|
5/10/2011
|
+0.40 / +1.34%
|
29.90
|
30.90
|
29.90
|
30.30
|
30.30
|
3.70
|
128,230
|
|
|
5/9/2011
|
+1.40 / +4.91%
|
29.50
|
29.90
|
29.40
|
29.90
|
29.90
|
3.65
|
105,270
|
|
|
5/6/2011
|
+0.60 / +2.15%
|
27.90
|
28.60
|
27.70
|
28.50
|
28.50
|
3.48
|
111,730
|
|
|