|
Closing price on 6/24/2016
|
|
| Open |
39.90 |
| High |
39.90 |
| Low |
37.70 |
| Volume |
937,200 |
| Split-adjusted Price |
23.67 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2016
|
-1.10 / -2.75%
|
39.90
|
39.90
|
37.70
|
38.90
|
38.46
|
23.67
|
937,200
|
|
|
6/23/2016
|
+1.50 / +3.90%
|
38.50
|
40.30
|
38.20
|
40.00
|
39.40
|
24.34
|
333,490
|
|
|
6/22/2016
|
+0.60 / +1.58%
|
37.80
|
39.00
|
37.80
|
38.50
|
38.34
|
23.42
|
298,420
|
|
|
6/21/2016
|
0.00 / 0.00%
|
38.00
|
38.30
|
37.70
|
37.90
|
37.98
|
23.06
|
137,790
|
|
|
6/20/2016
|
0.00 / 0.00%
|
37.90
|
38.10
|
37.40
|
37.90
|
37.73
|
23.06
|
238,570
|
|
|
6/17/2016
|
-0.40 / -1.04%
|
38.40
|
38.50
|
37.90
|
37.90
|
38.09
|
23.06
|
242,950
|
|
|
6/16/2016
|
+0.60 / +1.59%
|
37.90
|
38.50
|
37.70
|
38.30
|
38.25
|
23.30
|
212,150
|
|
|
6/15/2016
|
+0.40 / +1.07%
|
37.90
|
38.40
|
37.50
|
37.70
|
37.98
|
22.94
|
241,000
|
|
|
6/14/2016
|
+0.10 / +0.27%
|
37.00
|
37.30
|
36.50
|
37.30
|
36.92
|
22.69
|
328,710
|
|
|
6/13/2016
|
-1.60 / -4.12%
|
38.80
|
38.80
|
37.10
|
37.20
|
37.75
|
22.63
|
409,020
|
|
|
6/10/2016
|
-0.50 / -1.27%
|
39.30
|
39.30
|
38.60
|
38.80
|
38.88
|
23.61
|
319,700
|
|
|
6/9/2016
|
-12.70 / -24.42%
|
40.30
|
40.30
|
39.10
|
39.30
|
39.56
|
23.91
|
524,090
|
|
|
6/8/2016
|
0.00 / 0.00%
|
52.00
|
53.00
|
51.50
|
52.00
|
52.20
|
22.93
|
752,820
|
|
|
6/7/2016
|
+1.00 / +1.96%
|
51.00
|
52.00
|
51.00
|
52.00
|
51.54
|
22.93
|
317,870
|
|
|
6/6/2016
|
-1.00 / -1.92%
|
52.00
|
52.00
|
50.50
|
51.00
|
51.28
|
22.49
|
353,970
|
|
|
6/3/2016
|
0.00 / 0.00%
|
52.00
|
52.50
|
51.50
|
52.00
|
52.01
|
22.93
|
321,580
|
|
|
6/2/2016
|
-0.50 / -0.95%
|
52.50
|
52.50
|
51.50
|
52.00
|
52.11
|
22.93
|
279,210
|
|
|
6/1/2016
|
0.00 / 0.00%
|
52.50
|
53.00
|
52.00
|
52.50
|
52.44
|
23.15
|
330,630
|
|
|
5/31/2016
|
+2.00 / +3.96%
|
51.50
|
53.00
|
51.50
|
52.50
|
52.15
|
23.15
|
502,970
|
|
|
5/30/2016
|
+0.80 / +1.61%
|
50.00
|
50.50
|
49.70
|
50.50
|
50.02
|
22.27
|
210,950
|
|
|
5/27/2016
|
+0.40 / +0.81%
|
50.00
|
50.00
|
49.30
|
49.70
|
49.53
|
21.92
|
308,680
|
|
|
5/26/2016
|
-0.70 / -1.40%
|
50.00
|
50.50
|
48.90
|
49.30
|
49.22
|
21.74
|
245,080
|
|
|
5/25/2016
|
+0.50 / +1.01%
|
49.80
|
50.50
|
49.80
|
50.00
|
50.05
|
22.05
|
230,460
|
|
|
5/24/2016
|
+0.50 / +1.02%
|
48.90
|
49.50
|
48.80
|
49.50
|
49.28
|
21.83
|
254,060
|
|
|
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
|
|
|