Closing price on 9/3/2014
|
|
Open |
33.00 |
High |
33.00 |
Low |
33.00 |
Volume |
1,830 |
Split-adjusted Price |
12.50 |
|
|
DRL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/3/2014
|
+0.40 / +1.23%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
12.50
|
1,830
|
|
8/29/2014
|
0.00 / 0.00%
|
32.60
|
32.60
|
32.60
|
32.60
|
32.60
|
12.35
|
1,760
|
|
8/28/2014
|
+0.10 / +0.31%
|
32.60
|
32.60
|
32.60
|
32.60
|
32.60
|
12.35
|
300
|
|
8/27/2014
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
12.31
|
0
|
|
8/26/2014
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
12.31
|
0
|
|
8/25/2014
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
12.31
|
0
|
|
8/22/2014
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
12.31
|
210
|
|
8/21/2014
|
+0.50 / +1.56%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
12.31
|
9,000
|
|
8/20/2014
|
-0.30 / -0.93%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
12.13
|
90
|
|
8/19/2014
|
0.00 / 0.00%
|
32.30
|
32.30
|
32.30
|
32.30
|
32.30
|
12.24
|
50,000
|
|
8/18/2014
|
+0.50 / +1.57%
|
32.00
|
32.30
|
32.00
|
32.30
|
32.30
|
12.24
|
1,660
|
|
8/15/2014
|
+0.30 / +0.95%
|
32.00
|
32.00
|
31.70
|
31.80
|
31.80
|
12.05
|
3,450
|
|
8/14/2014
|
+0.50 / +1.61%
|
31.00
|
31.50
|
31.00
|
31.50
|
31.50
|
11.94
|
4,150
|
|
8/13/2014
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
11.75
|
0
|
|
8/12/2014
|
+0.40 / +1.31%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
11.75
|
750
|
|
8/11/2014
|
-0.20 / -0.65%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
11.60
|
360
|
|
8/8/2014
|
+0.30 / +0.98%
|
30.50
|
30.80
|
30.50
|
30.80
|
30.80
|
11.67
|
2,050
|
|
8/7/2014
|
+0.40 / +1.33%
|
30.30
|
30.50
|
30.30
|
30.50
|
30.50
|
11.56
|
5,230
|
|
8/6/2014
|
-0.10 / -0.33%
|
30.10
|
30.10
|
30.10
|
30.10
|
30.10
|
11.41
|
350
|
|
8/5/2014
|
-0.50 / -1.63%
|
30.70
|
30.70
|
30.20
|
30.20
|
30.20
|
11.44
|
1,050
|
|
8/4/2014
|
-0.10 / -0.32%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
11.63
|
70
|
|
8/1/2014
|
+0.30 / +0.98%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
11.67
|
10
|
|
7/31/2014
|
+0.50 / +1.67%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
11.56
|
10
|
|
7/30/2014
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
11.37
|
0
|
|
7/29/2014
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
11.37
|
0
|
|
7/28/2014
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
11.37
|
890
|
|
7/25/2014
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
11.37
|
5,400
|
|
7/24/2014
|
-2.00 / -6.25%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
11.37
|
20
|
|
7/23/2014
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
12.13
|
0
|
|
7/22/2014
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
12.13
|
0
|
|
|