Closing price on 6/20/2012
|
|
Open |
22.00 |
High |
23.00 |
Low |
22.00 |
Volume |
9,180 |
Split-adjusted Price |
6.81 |
|
|
DRL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/20/2012
|
+1.00 / +4.55%
|
22.00
|
23.00
|
22.00
|
23.00
|
23.00
|
6.81
|
9,180
|
|
6/19/2012
|
-0.80 / -3.51%
|
22.80
|
22.80
|
22.00
|
22.00
|
22.00
|
6.51
|
2,100
|
|
6/18/2012
|
+1.00 / +4.59%
|
21.80
|
22.80
|
21.80
|
22.80
|
22.80
|
6.75
|
13,020
|
|
6/15/2012
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
6.45
|
2,000
|
|
6/14/2012
|
-1.10 / -4.80%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
6.45
|
2,000
|
|
6/13/2012
|
+1.00 / +4.57%
|
21.90
|
22.90
|
20.90
|
22.90
|
22.90
|
6.78
|
13,240
|
|
6/12/2012
|
+1.00 / +4.78%
|
20.90
|
21.90
|
20.90
|
21.90
|
21.90
|
6.48
|
100
|
|
6/11/2012
|
-0.90 / -4.13%
|
22.80
|
22.80
|
20.90
|
20.90
|
20.90
|
6.19
|
790
|
|
6/8/2012
|
+1.00 / +4.81%
|
21.00
|
21.80
|
20.90
|
21.80
|
21.80
|
6.45
|
8,120
|
|
6/7/2012
|
+0.20 / +0.97%
|
20.10
|
20.80
|
20.10
|
20.80
|
20.80
|
6.16
|
630
|
|
6/6/2012
|
+0.20 / +0.98%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
6.10
|
2,070
|
|
6/5/2012
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
6.04
|
0
|
|
6/4/2012
|
-0.20 / -0.97%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
6.04
|
500
|
|
6/1/2012
|
+0.20 / +0.98%
|
20.40
|
20.60
|
20.40
|
20.60
|
20.60
|
6.10
|
90
|
|
5/31/2012
|
0.00 / 0.00%
|
19.60
|
21.00
|
19.60
|
20.40
|
20.40
|
6.04
|
1,280
|
|
5/30/2012
|
-1.00 / -4.67%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
6.04
|
10
|
|
5/29/2012
|
0.00 / 0.00%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
6.34
|
0
|
|
5/28/2012
|
0.00 / 0.00%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
6.34
|
0
|
|
5/25/2012
|
+0.90 / +4.39%
|
19.60
|
21.40
|
19.50
|
21.40
|
21.40
|
6.34
|
280
|
|
5/24/2012
|
+0.30 / +1.49%
|
20.40
|
20.50
|
20.40
|
20.50
|
20.50
|
6.07
|
20,800
|
|
5/23/2012
|
0.00 / 0.00%
|
19.50
|
20.20
|
19.50
|
20.20
|
20.20
|
5.98
|
1,000
|
|
5/22/2012
|
+0.90 / +4.66%
|
20.00
|
20.20
|
20.00
|
20.20
|
20.20
|
5.98
|
2,130
|
|
5/21/2012
|
+0.90 / +4.89%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
5.71
|
260
|
|
5/18/2012
|
-0.90 / -4.66%
|
19.30
|
19.30
|
18.40
|
18.40
|
18.40
|
5.45
|
1,570
|
|
5/17/2012
|
-1.00 / -4.93%
|
19.60
|
19.60
|
19.30
|
19.30
|
19.30
|
5.71
|
520
|
|
5/16/2012
|
-1.00 / -4.69%
|
20.60
|
21.30
|
20.30
|
20.30
|
20.30
|
6.01
|
5,200
|
|
5/15/2012
|
-0.80 / -3.62%
|
21.40
|
21.40
|
21.30
|
21.30
|
21.30
|
6.31
|
200
|
|
5/14/2012
|
-0.90 / -3.91%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
6.54
|
100
|
|
5/11/2012
|
-0.50 / -2.13%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
6.81
|
500
|
|
5/10/2012
|
-1.10 / -4.47%
|
23.00
|
23.50
|
22.50
|
23.50
|
23.50
|
6.96
|
820
|
|
|