|
Closing price on 1/17/2011
|
|
| Open |
11.70 |
| High |
11.80 |
| Low |
11.50 |
| Volume |
213,100 |
| Split-adjusted Price |
7.38 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2011
|
-0.20 / -1.71%
|
11.70
|
11.80
|
11.50
|
11.50
|
11.50
|
7.38
|
213,100
|
|
|
1/14/2011
|
+0.10 / +0.86%
|
11.80
|
11.80
|
11.40
|
11.70
|
11.70
|
7.51
|
80,350
|
|
|
1/13/2011
|
+0.30 / +2.65%
|
11.60
|
11.70
|
11.30
|
11.60
|
11.60
|
7.45
|
127,430
|
|
|
1/12/2011
|
+0.20 / +1.80%
|
11.20
|
11.50
|
11.20
|
11.30
|
11.30
|
7.25
|
133,160
|
|
|
1/11/2011
|
-0.30 / -2.63%
|
11.50
|
11.50
|
11.10
|
11.10
|
11.10
|
7.13
|
169,370
|
|
|
1/10/2011
|
-0.20 / -1.72%
|
11.50
|
11.60
|
11.30
|
11.40
|
11.40
|
7.32
|
164,860
|
|
|
1/7/2011
|
-0.20 / -1.69%
|
11.70
|
11.90
|
11.60
|
11.60
|
11.60
|
7.45
|
132,530
|
|
|
1/6/2011
|
-0.20 / -1.67%
|
11.80
|
12.00
|
11.60
|
11.80
|
11.80
|
7.57
|
64,120
|
|
|
1/5/2011
|
-0.10 / -0.83%
|
12.50
|
12.50
|
12.00
|
12.00
|
12.00
|
7.70
|
536,260
|
|
|
1/4/2011
|
+0.50 / +4.31%
|
12.10
|
12.10
|
12.00
|
12.10
|
12.10
|
7.77
|
290,230
|
|
|
12/31/2010
|
+0.50 / +4.50%
|
11.20
|
11.60
|
11.20
|
11.60
|
11.60
|
7.45
|
148,900
|
|
|
12/30/2010
|
-0.30 / -2.63%
|
11.30
|
11.50
|
11.10
|
11.10
|
11.10
|
7.13
|
95,150
|
|
|
12/29/2010
|
-0.30 / -2.56%
|
11.80
|
12.00
|
11.40
|
11.40
|
11.40
|
7.32
|
127,970
|
|
|
12/28/2010
|
+0.50 / +4.46%
|
11.50
|
11.70
|
11.20
|
11.70
|
11.70
|
7.51
|
129,580
|
|
|
12/27/2010
|
+0.10 / +0.90%
|
11.10
|
11.30
|
11.00
|
11.20
|
11.20
|
7.19
|
64,690
|
|
|
12/24/2010
|
-0.30 / -2.63%
|
11.30
|
11.50
|
11.10
|
11.10
|
11.10
|
7.13
|
89,100
|
|
|
12/23/2010
|
-0.40 / -3.39%
|
11.60
|
11.70
|
11.40
|
11.40
|
11.40
|
7.32
|
294,140
|
|
|
12/22/2010
|
-0.30 / -2.48%
|
12.30
|
12.30
|
11.80
|
11.80
|
11.80
|
7.57
|
55,440
|
|
|
12/21/2010
|
-0.10 / -0.82%
|
12.00
|
12.20
|
11.60
|
12.10
|
12.10
|
7.77
|
171,440
|
|
|
12/20/2010
|
+0.10 / +0.83%
|
12.50
|
12.60
|
12.20
|
12.20
|
12.20
|
7.83
|
307,670
|
|
|
12/17/2010
|
+0.50 / +4.31%
|
12.10
|
12.10
|
11.60
|
12.10
|
12.10
|
7.77
|
299,590
|
|
|
12/16/2010
|
-0.50 / -4.13%
|
11.60
|
12.20
|
11.60
|
11.60
|
11.60
|
7.45
|
267,250
|
|
|
12/15/2010
|
-0.60 / -4.72%
|
12.50
|
12.70
|
12.10
|
12.10
|
12.10
|
7.77
|
285,400
|
|
|
12/14/2010
|
-0.60 / -4.51%
|
12.90
|
13.20
|
12.70
|
12.70
|
12.70
|
8.15
|
307,740
|
|
|
12/13/2010
|
-0.10 / -0.75%
|
13.90
|
14.00
|
13.30
|
13.30
|
13.30
|
8.54
|
552,920
|
|
|
12/10/2010
|
+0.60 / +4.69%
|
13.20
|
13.40
|
12.60
|
13.40
|
13.40
|
8.60
|
423,110
|
|
|
12/9/2010
|
-0.60 / -4.48%
|
12.80
|
13.50
|
12.80
|
12.80
|
12.80
|
8.22
|
416,880
|
|
|
12/8/2010
|
-0.70 / -4.96%
|
13.50
|
14.40
|
13.40
|
13.40
|
13.40
|
8.60
|
201,790
|
|
|
12/7/2010
|
+0.60 / +4.44%
|
14.10
|
14.10
|
14.00
|
14.10
|
14.10
|
9.05
|
737,220
|
|
|
12/6/2010
|
+0.60 / +4.65%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
8.67
|
534,050
|
|
|