|
Closing price on 6/3/2016
|
|
| Open |
52.00 |
| High |
52.50 |
| Low |
51.50 |
| Volume |
321,580 |
| Split-adjusted Price |
22.93 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|