|
Closing price on 8/4/2008
|
|
| Open |
33.00 |
| High |
33.00 |
| Low |
33.00 |
| Volume |
36,500 |
| Split-adjusted Price |
1.38 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2008
|
-1.00 / -2.94%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
1.38
|
36,500
|
|
|
8/1/2008
|
-1.00 / -2.86%
|
34.00
|
34.20
|
34.00
|
34.00
|
34.00
|
1.42
|
18,930
|
|
|
7/31/2008
|
-0.80 / -2.23%
|
35.00
|
35.80
|
34.80
|
35.00
|
35.00
|
1.46
|
14,920
|
|
|
7/30/2008
|
+0.10 / +0.28%
|
36.70
|
36.70
|
34.70
|
35.80
|
35.80
|
1.49
|
47,220
|
|
|
7/29/2008
|
+1.00 / +2.88%
|
35.70
|
35.70
|
35.70
|
35.70
|
35.70
|
1.49
|
16,680
|
|
|
7/28/2008
|
+1.00 / +2.97%
|
34.50
|
34.70
|
33.00
|
34.70
|
34.70
|
1.45
|
27,930
|
|
|
7/25/2008
|
-1.00 / -2.88%
|
33.70
|
34.70
|
33.70
|
33.70
|
33.70
|
1.41
|
42,540
|
|
|
7/24/2008
|
-1.00 / -2.80%
|
34.70
|
36.70
|
34.70
|
34.70
|
34.70
|
1.45
|
93,280
|
|
|
7/23/2008
|
-1.10 / -2.99%
|
35.70
|
35.70
|
35.70
|
35.70
|
35.70
|
1.49
|
520
|
|
|
7/22/2008
|
-1.10 / -2.90%
|
36.80
|
36.80
|
36.80
|
36.80
|
36.80
|
1.54
|
150
|
|
|
7/21/2008
|
-1.10 / -2.82%
|
37.90
|
37.90
|
37.90
|
37.90
|
37.90
|
1.58
|
11,440
|
|
|
7/18/2008
|
+1.10 / +2.90%
|
39.00
|
39.00
|
37.50
|
39.00
|
39.00
|
1.63
|
129,660
|
|
|
7/17/2008
|
+1.10 / +2.99%
|
37.90
|
37.90
|
37.90
|
37.90
|
37.90
|
1.58
|
12,390
|
|
|
7/16/2008
|
+1.00 / +2.79%
|
36.80
|
36.80
|
36.00
|
36.80
|
36.80
|
1.54
|
62,130
|
|
|
7/15/2008
|
+1.00 / +2.87%
|
35.80
|
35.80
|
35.80
|
35.80
|
35.80
|
1.49
|
2,820
|
|
|
7/14/2008
|
+1.00 / +2.96%
|
34.80
|
34.80
|
34.80
|
34.80
|
34.80
|
1.45
|
6,490
|
|
|
7/11/2008
|
+0.90 / +2.74%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
1.41
|
9,200
|
|
|
7/10/2008
|
+0.90 / +2.81%
|
32.90
|
32.90
|
32.90
|
32.90
|
32.90
|
1.37
|
8,600
|
|
|
7/9/2008
|
+0.90 / +2.89%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
1.34
|
21,910
|
|
|
7/8/2008
|
-4.60 / -12.89%
|
29.40
|
31.10
|
29.40
|
31.10
|
31.10
|
1.30
|
50,050
|
|
|
7/7/2008
|
-1.10 / -2.99%
|
37.90
|
37.90
|
35.70
|
35.70
|
35.70
|
1.26
|
86,210
|
|
|
7/4/2008
|
+1.00 / +2.79%
|
36.80
|
36.80
|
36.80
|
36.80
|
36.80
|
1.30
|
25,350
|
|
|
7/3/2008
|
+1.00 / +2.87%
|
35.80
|
35.80
|
35.80
|
35.80
|
35.80
|
1.27
|
11,110
|
|
|
7/2/2008
|
+1.00 / +2.96%
|
34.80
|
34.80
|
34.50
|
34.80
|
34.80
|
1.23
|
118,580
|
|
|
7/1/2008
|
+0.90 / +2.74%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
1.19
|
21,240
|
|
|
6/30/2008
|
+0.90 / +2.81%
|
32.90
|
32.90
|
32.50
|
32.90
|
32.90
|
1.16
|
66,060
|
|
|
6/27/2008
|
+0.80 / +2.56%
|
30.30
|
32.00
|
30.30
|
32.00
|
32.00
|
1.13
|
34,770
|
|
|
6/26/2008
|
-0.90 / -2.80%
|
33.00
|
33.00
|
31.20
|
31.20
|
31.20
|
1.10
|
109,810
|
|
|
6/25/2008
|
+0.90 / +2.88%
|
32.10
|
32.10
|
32.10
|
32.10
|
32.10
|
1.13
|
9,580
|
|
|
6/24/2008
|
-0.90 / -2.80%
|
31.20
|
32.00
|
31.20
|
31.20
|
31.20
|
1.10
|
69,070
|
|
|