|
Closing price on 9/24/2015
|
|
| Open |
47.80 |
| High |
47.80 |
| Low |
47.00 |
| Volume |
55,510 |
| Split-adjusted Price |
20.73 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/24/2015
|
-0.80 / -1.67%
|
47.80
|
47.80
|
47.00
|
47.00
|
47.38
|
20.73
|
55,510
|
|
|
9/23/2015
|
-0.30 / -0.62%
|
47.50
|
47.80
|
46.30
|
47.80
|
46.80
|
21.08
|
308,170
|
|
|
9/22/2015
|
+1.90 / +4.11%
|
46.40
|
48.10
|
46.40
|
48.10
|
47.53
|
21.21
|
131,120
|
|
|
9/21/2015
|
+1.70 / +3.82%
|
45.50
|
46.40
|
45.50
|
46.20
|
46.04
|
20.38
|
11,990
|
|
|
9/18/2015
|
-0.40 / -0.89%
|
45.30
|
46.50
|
44.50
|
44.50
|
44.53
|
19.63
|
1,470,460
|
|
|
9/17/2015
|
+0.50 / +1.13%
|
44.40
|
44.90
|
44.00
|
44.90
|
44.46
|
19.80
|
69,210
|
|
|
9/16/2015
|
-0.50 / -1.11%
|
44.90
|
44.90
|
44.30
|
44.40
|
44.43
|
19.58
|
141,570
|
|
|
9/15/2015
|
-0.10 / -0.22%
|
45.00
|
45.00
|
44.00
|
44.90
|
44.29
|
19.80
|
76,250
|
|
|
9/14/2015
|
-2.90 / -6.05%
|
47.30
|
47.30
|
44.60
|
45.00
|
45.05
|
19.85
|
222,930
|
|
|
9/11/2015
|
+0.70 / +1.48%
|
46.90
|
47.90
|
46.80
|
47.90
|
47.38
|
21.13
|
19,310
|
|
|
9/10/2015
|
-0.70 / -1.46%
|
47.80
|
47.90
|
46.60
|
47.20
|
47.26
|
20.82
|
9,500
|
|
|
9/9/2015
|
-0.60 / -1.24%
|
48.50
|
48.50
|
47.00
|
47.90
|
47.68
|
21.13
|
19,150
|
|
|
9/8/2015
|
-0.30 / -0.61%
|
47.90
|
48.50
|
47.80
|
48.50
|
48.01
|
21.39
|
6,270
|
|
|
9/7/2015
|
0.00 / 0.00%
|
48.80
|
49.00
|
47.80
|
48.80
|
48.68
|
21.52
|
116,700
|
|
|
9/4/2015
|
+0.90 / +1.88%
|
47.90
|
48.80
|
47.30
|
48.80
|
48.18
|
21.52
|
31,880
|
|
|
9/3/2015
|
+0.10 / +0.21%
|
46.10
|
47.90
|
46.10
|
47.90
|
47.69
|
21.13
|
61,120
|
|
|
9/1/2015
|
+1.80 / +3.91%
|
46.30
|
48.00
|
45.80
|
47.80
|
46.90
|
21.08
|
34,670
|
|
|
8/31/2015
|
-0.70 / -1.50%
|
46.70
|
46.70
|
45.20
|
46.00
|
45.72
|
20.29
|
206,010
|
|
|
8/28/2015
|
-0.20 / -0.43%
|
46.10
|
46.80
|
45.60
|
46.70
|
46.05
|
20.60
|
41,950
|
|
|
8/27/2015
|
+0.10 / +0.21%
|
47.40
|
47.40
|
45.40
|
46.90
|
46.08
|
20.68
|
46,030
|
|
|
8/26/2015
|
-0.70 / -1.47%
|
47.50
|
47.50
|
45.00
|
46.80
|
46.55
|
20.64
|
225,050
|
|
|
8/25/2015
|
+2.30 / +5.09%
|
42.30
|
47.50
|
42.20
|
47.50
|
43.37
|
20.95
|
195,500
|
|
|
8/24/2015
|
-3.30 / -6.80%
|
47.00
|
48.00
|
45.20
|
45.20
|
45.53
|
19.93
|
132,250
|
|
|
8/21/2015
|
-0.40 / -0.82%
|
48.70
|
48.70
|
47.50
|
48.50
|
47.88
|
21.39
|
36,950
|
|
|
8/20/2015
|
-0.30 / -0.61%
|
49.00
|
49.10
|
48.60
|
48.90
|
48.93
|
21.57
|
71,980
|
|
|
8/19/2015
|
-0.10 / -0.20%
|
49.30
|
49.30
|
48.60
|
49.20
|
48.93
|
21.70
|
7,970
|
|
|
8/18/2015
|
+0.10 / +0.20%
|
48.50
|
49.30
|
48.50
|
49.30
|
48.99
|
21.74
|
16,370
|
|
|
8/17/2015
|
0.00 / 0.00%
|
49.20
|
49.20
|
48.50
|
49.20
|
48.97
|
21.70
|
54,560
|
|
|
8/14/2015
|
0.00 / 0.00%
|
49.20
|
49.20
|
48.60
|
49.20
|
48.93
|
21.70
|
24,830
|
|
|
8/13/2015
|
-0.20 / -0.40%
|
49.00
|
49.30
|
48.60
|
49.20
|
48.81
|
21.70
|
50,580
|
|
|