|
Closing price on 7/27/2015
|
|
| Open |
49.40 |
| High |
52.00 |
| Low |
49.40 |
| Volume |
120,170 |
| Split-adjusted Price |
22.93 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2015
|
+2.70 / +5.48%
|
49.40
|
52.00
|
49.40
|
52.00
|
50.78
|
22.93
|
120,170
|
|
|
7/24/2015
|
-0.40 / -0.80%
|
49.70
|
49.70
|
47.60
|
49.30
|
48.11
|
21.74
|
214,990
|
|
|
7/23/2015
|
-0.30 / -0.60%
|
50.00
|
50.00
|
47.50
|
49.70
|
48.96
|
21.92
|
117,380
|
|
|
7/22/2015
|
+0.50 / +1.01%
|
49.50
|
50.50
|
49.50
|
50.00
|
49.93
|
22.05
|
154,850
|
|
|
7/21/2015
|
-0.20 / -0.40%
|
49.70
|
50.00
|
49.20
|
49.50
|
49.57
|
21.83
|
73,650
|
|
|
7/20/2015
|
-0.30 / -0.60%
|
50.00
|
52.00
|
49.50
|
49.70
|
49.66
|
21.92
|
69,090
|
|
|
7/17/2015
|
0.00 / 0.00%
|
50.00
|
51.00
|
49.60
|
50.00
|
49.91
|
22.05
|
82,020
|
|
|
7/16/2015
|
-1.00 / -1.96%
|
52.00
|
52.00
|
49.80
|
50.00
|
50.08
|
22.05
|
111,290
|
|
|
7/15/2015
|
-1.50 / -2.86%
|
52.50
|
52.50
|
51.00
|
51.00
|
51.16
|
22.49
|
38,060
|
|
|
7/14/2015
|
0.00 / 0.00%
|
52.50
|
52.50
|
52.00
|
52.50
|
52.31
|
23.15
|
8,660
|
|
|
7/13/2015
|
+0.50 / +0.96%
|
51.50
|
52.50
|
51.50
|
52.50
|
52.24
|
23.15
|
71,360
|
|
|
7/10/2015
|
0.00 / 0.00%
|
52.00
|
52.00
|
51.00
|
52.00
|
51.70
|
22.93
|
92,010
|
|
|
7/9/2015
|
0.00 / 0.00%
|
51.50
|
52.00
|
51.00
|
52.00
|
51.51
|
22.93
|
16,540
|
|
|
7/8/2015
|
-1.00 / -1.89%
|
53.00
|
53.00
|
51.50
|
52.00
|
52.11
|
22.93
|
28,650
|
|
|
7/7/2015
|
+0.50 / +0.95%
|
52.50
|
53.00
|
52.00
|
53.00
|
52.72
|
23.37
|
24,110
|
|
|
7/6/2015
|
-0.50 / -0.94%
|
53.00
|
53.00
|
51.50
|
52.50
|
52.35
|
23.15
|
23,810
|
|
|
7/3/2015
|
0.00 / 0.00%
|
51.50
|
53.00
|
51.50
|
53.00
|
51.87
|
23.37
|
14,190
|
|
|
7/2/2015
|
+0.50 / +0.95%
|
52.50
|
53.00
|
52.00
|
53.00
|
52.34
|
23.37
|
14,750
|
|
|
7/1/2015
|
-0.50 / -0.94%
|
53.00
|
53.50
|
52.00
|
52.50
|
52.71
|
23.15
|
46,500
|
|
|
6/30/2015
|
+2.50 / +4.95%
|
50.50
|
53.00
|
49.80
|
53.00
|
51.68
|
23.37
|
196,400
|
|
|
6/29/2015
|
+1.00 / +2.02%
|
49.50
|
50.50
|
49.30
|
50.50
|
49.50
|
22.27
|
37,960
|
|
|
6/26/2015
|
-1.00 / -1.98%
|
50.50
|
50.50
|
49.50
|
49.50
|
49.61
|
21.83
|
12,900
|
|
|
6/25/2015
|
+0.80 / +1.61%
|
49.90
|
50.50
|
49.60
|
50.50
|
50.23
|
22.27
|
8,680
|
|
|
6/24/2015
|
-0.80 / -1.58%
|
50.00
|
50.00
|
49.60
|
49.70
|
49.78
|
21.92
|
163,310
|
|
|
6/23/2015
|
+0.80 / +1.61%
|
49.70
|
50.50
|
49.60
|
50.50
|
50.17
|
22.27
|
43,950
|
|
|
6/22/2015
|
0.00 / 0.00%
|
50.00
|
50.00
|
49.60
|
49.70
|
49.72
|
21.92
|
42,320
|
|
|
6/19/2015
|
+0.10 / +0.20%
|
49.60
|
50.00
|
49.60
|
49.70
|
49.74
|
21.92
|
166,310
|
|
|
6/18/2015
|
-0.20 / -0.40%
|
49.70
|
50.50
|
49.60
|
49.60
|
49.81
|
21.88
|
45,130
|
|
|
6/17/2015
|
-0.70 / -1.39%
|
50.50
|
50.50
|
49.80
|
49.80
|
50.02
|
21.96
|
46,560
|
|
|
6/16/2015
|
0.00 / 0.00%
|
51.00
|
51.00
|
49.70
|
50.50
|
50.09
|
22.27
|
133,840
|
|
|