|
Closing price on 1/4/2011
|
|
| Open |
12.10 |
| High |
12.10 |
| Low |
12.00 |
| Volume |
290,230 |
| Split-adjusted Price |
7.77 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/3/2010
|
+0.60 / +4.88%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
8.28
|
656,430
|
|
|
12/2/2010
|
+0.50 / +4.24%
|
11.80
|
12.30
|
11.70
|
12.30
|
12.30
|
7.90
|
105,590
|
|
|
12/1/2010
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.50
|
11.80
|
11.80
|
7.57
|
5,550
|
|
|
11/30/2010
|
+0.40 / +3.51%
|
11.80
|
11.90
|
11.50
|
11.80
|
11.80
|
7.57
|
52,640
|
|
|
11/29/2010
|
+0.30 / +2.70%
|
11.30
|
11.40
|
11.00
|
11.40
|
11.40
|
7.32
|
52,400
|
|
|
11/26/2010
|
-0.40 / -3.48%
|
11.50
|
11.50
|
11.10
|
11.10
|
11.10
|
7.13
|
33,200
|
|
|
11/25/2010
|
+0.30 / +2.68%
|
11.50
|
11.50
|
11.30
|
11.50
|
11.50
|
7.38
|
10,650
|
|
|
11/24/2010
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.20
|
11.20
|
11.20
|
7.19
|
31,040
|
|
|
11/23/2010
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.20
|
11.20
|
11.20
|
7.19
|
21,800
|
|
|