|
Closing price on 12/13/2010
|
|
| Open |
13.90 |
| High |
14.00 |
| Low |
13.30 |
| Volume |
552,920 |
| Split-adjusted Price |
8.54 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/22/2010
|
-0.30 / -2.61%
|
11.00
|
11.60
|
11.00
|
11.20
|
11.20
|
7.19
|
2,660
|
|
|
11/19/2010
|
+0.10 / +0.88%
|
11.70
|
11.70
|
11.40
|
11.50
|
11.50
|
7.38
|
38,000
|
|
|
11/18/2010
|
+0.40 / +3.64%
|
11.40
|
11.50
|
10.80
|
11.40
|
11.40
|
7.32
|
49,370
|
|
|
11/17/2010
|
-0.40 / -3.51%
|
11.20
|
11.60
|
11.00
|
11.00
|
11.00
|
7.06
|
31,090
|
|
|
11/16/2010
|
0.00 / 0.00%
|
11.00
|
11.70
|
11.00
|
11.40
|
11.40
|
7.32
|
13,820
|
|
|
11/15/2010
|
-0.40 / -3.39%
|
11.90
|
11.90
|
11.40
|
11.40
|
11.40
|
7.32
|
6,850
|
|
|
11/12/2010
|
-0.50 / -4.07%
|
12.40
|
12.40
|
11.70
|
11.80
|
11.80
|
7.57
|
23,440
|
|
|
11/11/2010
|
-0.20 / -1.60%
|
12.40
|
12.70
|
12.30
|
12.30
|
12.30
|
7.90
|
11,240
|
|
|
11/10/2010
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.30
|
12.50
|
12.50
|
8.02
|
60,950
|
|
|
11/9/2010
|
+0.30 / +2.46%
|
12.60
|
12.60
|
12.00
|
12.50
|
12.50
|
8.02
|
80,710
|
|
|
11/8/2010
|
-0.50 / -3.94%
|
12.50
|
12.90
|
12.20
|
12.20
|
12.20
|
7.83
|
185,430
|
|
|
11/5/2010
|
-0.10 / -0.78%
|
12.70
|
12.80
|
12.70
|
12.70
|
12.70
|
8.15
|
32,860
|
|
|
11/4/2010
|
+0.50 / +4.07%
|
12.50
|
12.90
|
12.50
|
12.80
|
12.80
|
8.22
|
69,080
|
|
|
11/3/2010
|
-0.50 / -3.91%
|
12.60
|
12.60
|
12.30
|
12.30
|
12.30
|
7.90
|
35,420
|
|
|
11/2/2010
|
-0.10 / -0.78%
|
12.70
|
12.90
|
12.40
|
12.80
|
12.80
|
8.22
|
7,310
|
|
|