|
Closing price on 3/21/2011
|
|
| Open |
8.00 |
| High |
8.10 |
| Low |
7.90 |
| Volume |
103,660 |
| Split-adjusted Price |
5.14 |
|
|
DRH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/21/2011
|
+0.10 / +1.27%
|
8.00
|
8.10
|
7.90
|
8.00
|
8.00
|
5.14
|
103,660
|
|
|
3/18/2011
|
+0.30 / +3.95%
|
7.70
|
7.90
|
7.50
|
7.90
|
7.90
|
5.07
|
100,400
|
|
|
3/17/2011
|
-0.10 / -1.30%
|
7.60
|
7.80
|
7.50
|
7.60
|
7.60
|
4.88
|
44,640
|
|
|
3/16/2011
|
0.00 / 0.00%
|
7.60
|
7.80
|
7.50
|
7.70
|
7.70
|
4.94
|
53,630
|
|
|
3/15/2011
|
+0.10 / +1.32%
|
7.50
|
7.80
|
7.50
|
7.70
|
7.70
|
4.94
|
39,820
|
|
|
3/14/2011
|
-0.10 / -1.30%
|
8.00
|
8.00
|
7.60
|
7.60
|
7.60
|
4.88
|
177,710
|
|
|
3/11/2011
|
+0.30 / +4.05%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
4.94
|
30,880
|
|
|
3/10/2011
|
+0.30 / +4.23%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
4.75
|
57,960
|
|
|
3/9/2011
|
-0.30 / -4.05%
|
7.20
|
7.20
|
7.10
|
7.10
|
7.10
|
4.56
|
121,890
|
|
|
3/8/2011
|
-0.30 / -3.90%
|
7.60
|
7.80
|
7.40
|
7.40
|
7.40
|
4.75
|
74,860
|
|
|
3/7/2011
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.50
|
7.70
|
7.70
|
4.94
|
85,980
|
|
|
3/4/2011
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.50
|
7.70
|
7.70
|
4.94
|
64,470
|
|
|
3/3/2011
|
-0.40 / -4.94%
|
7.80
|
8.00
|
7.70
|
7.70
|
7.70
|
4.94
|
141,830
|
|
|
3/2/2011
|
-0.40 / -4.71%
|
8.40
|
8.40
|
8.10
|
8.10
|
8.10
|
5.20
|
219,950
|
|
|
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
|
|
|