|
Closing price on 3/1/2011
|
|
| Open |
8.50 |
| High |
8.60 |
| Low |
8.10 |
| Volume |
153,750 |
| Split-adjusted Price |
5.46 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2011
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.10
|
8.50
|
8.50
|
5.46
|
153,750
|
|
|
2/28/2011
|
-0.30 / -3.41%
|
8.60
|
8.90
|
8.50
|
8.50
|
8.50
|
5.46
|
63,180
|
|
|
2/25/2011
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.60
|
8.80
|
8.80
|
5.65
|
97,150
|
|
|
2/24/2011
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.30
|
8.70
|
8.70
|
5.58
|
142,950
|
|
|
2/23/2011
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.60
|
8.70
|
8.70
|
5.58
|
199,640
|
|
|
2/22/2011
|
-0.40 / -4.40%
|
8.70
|
8.80
|
8.70
|
8.70
|
8.70
|
5.58
|
208,310
|
|
|
2/21/2011
|
-0.40 / -4.21%
|
9.20
|
9.30
|
9.10
|
9.10
|
9.10
|
5.84
|
64,570
|
|
|
2/18/2011
|
-0.20 / -2.06%
|
9.60
|
9.90
|
9.50
|
9.50
|
9.50
|
6.10
|
93,490
|
|
|
2/17/2011
|
-0.30 / -3.00%
|
10.00
|
10.00
|
9.60
|
9.70
|
9.70
|
6.23
|
106,450
|
|
|
2/16/2011
|
-0.20 / -1.96%
|
10.20
|
10.20
|
9.90
|
10.00
|
10.00
|
6.42
|
101,020
|
|
|
2/15/2011
|
-0.10 / -0.97%
|
10.30
|
10.40
|
10.10
|
10.20
|
10.20
|
6.55
|
44,190
|
|
|
2/14/2011
|
-0.20 / -1.90%
|
10.40
|
10.60
|
10.30
|
10.30
|
10.30
|
6.61
|
67,510
|
|
|
2/11/2011
|
-0.10 / -0.94%
|
10.60
|
10.70
|
10.40
|
10.50
|
10.50
|
6.74
|
87,950
|
|
|
2/10/2011
|
-0.20 / -1.85%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.60
|
6.80
|
47,820
|
|
|
2/9/2011
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.60
|
10.80
|
10.80
|
6.93
|
57,270
|
|
|
2/8/2011
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.80
|
10.80
|
10.80
|
6.93
|
239,870
|
|
|
1/28/2011
|
-0.50 / -4.42%
|
11.00
|
11.20
|
10.80
|
10.80
|
10.80
|
6.93
|
375,400
|
|
|
1/27/2011
|
+0.20 / +1.80%
|
11.10
|
11.30
|
11.10
|
11.30
|
11.30
|
7.25
|
208,120
|
|
|
1/26/2011
|
+0.30 / +2.78%
|
11.10
|
11.10
|
10.80
|
11.10
|
11.10
|
7.13
|
22,280
|
|
|
1/25/2011
|
-0.20 / -1.82%
|
11.00
|
11.10
|
10.80
|
10.80
|
10.80
|
6.93
|
79,230
|
|
|
1/24/2011
|
-0.20 / -1.79%
|
11.30
|
11.30
|
11.00
|
11.00
|
11.00
|
7.06
|
171,310
|
|
|
1/21/2011
|
-0.10 / -0.88%
|
11.30
|
11.50
|
11.20
|
11.20
|
11.20
|
7.19
|
150,280
|
|
|
1/20/2011
|
-0.20 / -1.74%
|
11.40
|
11.60
|
11.30
|
11.30
|
11.30
|
7.25
|
23,330
|
|
|
1/19/2011
|
+0.20 / +1.77%
|
11.30
|
11.60
|
11.30
|
11.50
|
11.50
|
7.38
|
92,340
|
|
|
1/18/2011
|
-0.20 / -1.74%
|
11.60
|
11.60
|
11.30
|
11.30
|
11.30
|
7.25
|
84,570
|
|
|
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
|
|
|