|
Closing price on 7/5/2012
|
|
| Open |
24.00 |
| High |
24.00 |
| Low |
24.00 |
| Volume |
6,240 |
| Split-adjusted Price |
6.99 |
|
|
DRL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2012
|
+0.40 / +1.69%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
6.99
|
6,240
|
|
|
7/4/2012
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
6.87
|
0
|
|
|
7/3/2012
|
+1.10 / +4.89%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
6.87
|
1,730
|
|
|
7/2/2012
|
+0.30 / +1.35%
|
23.30
|
23.30
|
22.50
|
22.50
|
22.50
|
6.55
|
6,270
|
|
|
6/29/2012
|
+0.30 / +1.37%
|
22.90
|
22.90
|
22.20
|
22.20
|
22.20
|
6.46
|
260
|
|
|
6/28/2012
|
-1.10 / -4.78%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
6.38
|
120
|
|
|
6/27/2012
|
+0.80 / +3.60%
|
22.80
|
23.30
|
21.50
|
23.00
|
23.00
|
6.70
|
10,950
|
|
|
6/26/2012
|
0.00 / 0.00%
|
22.00
|
22.20
|
22.00
|
22.20
|
22.20
|
6.46
|
2,600
|
|
|
6/25/2012
|
+0.10 / +0.45%
|
22.10
|
22.20
|
22.10
|
22.20
|
22.20
|
6.46
|
2,220
|
|
|
6/22/2012
|
+0.10 / +0.45%
|
22.00
|
22.10
|
22.00
|
22.10
|
22.10
|
6.43
|
18,300
|
|
|
6/21/2012
|
-1.00 / -4.35%
|
22.20
|
22.20
|
22.00
|
22.00
|
22.00
|
6.41
|
4,400
|
|
|
6/20/2012
|
+1.00 / +4.55%
|
22.00
|
23.00
|
22.00
|
23.00
|
23.00
|
6.70
|
9,180
|
|
|
6/19/2012
|
-0.80 / -3.51%
|
22.80
|
22.80
|
22.00
|
22.00
|
22.00
|
6.41
|
2,100
|
|
|
6/18/2012
|
+1.00 / +4.59%
|
21.80
|
22.80
|
21.80
|
22.80
|
22.80
|
6.64
|
13,020
|
|
|
6/15/2012
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
6.35
|
2,000
|
|
|
6/14/2012
|
-1.10 / -4.80%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
6.35
|
2,000
|
|
|
6/13/2012
|
+1.00 / +4.57%
|
21.90
|
22.90
|
20.90
|
22.90
|
22.90
|
6.67
|
13,240
|
|
|
6/12/2012
|
+1.00 / +4.78%
|
20.90
|
21.90
|
20.90
|
21.90
|
21.90
|
6.38
|
100
|
|
|
6/11/2012
|
-0.90 / -4.13%
|
22.80
|
22.80
|
20.90
|
20.90
|
20.90
|
6.09
|
790
|
|
|
6/8/2012
|
+1.00 / +4.81%
|
21.00
|
21.80
|
20.90
|
21.80
|
21.80
|
6.35
|
8,120
|
|
|
6/7/2012
|
+0.20 / +0.97%
|
20.10
|
20.80
|
20.10
|
20.80
|
20.80
|
6.06
|
630
|
|
|
6/6/2012
|
+0.20 / +0.98%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
6.00
|
2,070
|
|
|
6/5/2012
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
5.94
|
0
|
|
|
6/4/2012
|
-0.20 / -0.97%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
5.94
|
500
|
|
|
6/1/2012
|
+0.20 / +0.98%
|
20.40
|
20.60
|
20.40
|
20.60
|
20.60
|
6.00
|
90
|
|
|
5/31/2012
|
0.00 / 0.00%
|
19.60
|
21.00
|
19.60
|
20.40
|
20.40
|
5.94
|
1,280
|
|
|
5/30/2012
|
-1.00 / -4.67%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
5.94
|
10
|
|
|
5/29/2012
|
0.00 / 0.00%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
6.23
|
0
|
|
|
5/28/2012
|
0.00 / 0.00%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
6.23
|
0
|
|
|
5/25/2012
|
+0.90 / +4.39%
|
19.60
|
21.40
|
19.50
|
21.40
|
21.40
|
6.23
|
280
|
|
|