|
Closing price on 1/19/2011
|
|
| Open |
19.20 |
| High |
19.40 |
| Low |
18.90 |
| Volume |
17,770 |
| Split-adjusted Price |
19.00 |
|
|
RIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2011
|
+0.50 / +2.70%
|
19.20
|
19.40
|
18.90
|
19.00
|
19.00
|
19.00
|
17,770
|
|
|
1/18/2011
|
+0.80 / +4.52%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
31,020
|
|
|
1/17/2011
|
+0.80 / +4.73%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
2,870
|
|
|
1/14/2011
|
+0.80 / +4.97%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
5,100
|
|
|
1/13/2011
|
+0.70 / +4.55%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.10
|
16.10
|
9,770
|
|
|
1/12/2011
|
0.00 / 0.00%
|
16.00
|
16.10
|
15.40
|
15.40
|
15.40
|
15.40
|
8,640
|
|
|
1/11/2011
|
+0.60 / +4.05%
|
14.80
|
15.40
|
14.80
|
15.40
|
15.40
|
15.40
|
9,290
|
|
|
1/10/2011
|
-0.10 / -0.67%
|
15.10
|
15.30
|
14.80
|
14.80
|
14.80
|
14.80
|
8,780
|
|
|
1/7/2011
|
+0.40 / +2.76%
|
14.00
|
15.00
|
14.00
|
14.90
|
14.90
|
14.90
|
1,890
|
|
|
1/6/2011
|
-0.10 / -0.68%
|
14.10
|
14.50
|
14.10
|
14.50
|
14.50
|
14.50
|
5,470
|
|
|
1/5/2011
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.40
|
14.60
|
14.60
|
14.60
|
990
|
|
|
1/4/2011
|
+0.30 / +2.10%
|
15.00
|
15.00
|
14.60
|
14.60
|
14.60
|
14.60
|
740
|
|
|
12/31/2010
|
-0.50 / -3.38%
|
14.50
|
14.50
|
14.30
|
14.30
|
14.30
|
14.30
|
110
|
|
|
12/30/2010
|
+0.40 / +2.78%
|
15.00
|
15.00
|
14.30
|
14.80
|
14.80
|
14.80
|
2,480
|
|
|
12/29/2010
|
+0.60 / +4.35%
|
14.30
|
14.40
|
14.20
|
14.40
|
14.40
|
14.40
|
10,960
|
|
|
12/28/2010
|
-0.50 / -3.50%
|
14.50
|
14.50
|
13.80
|
13.80
|
13.80
|
13.80
|
3,860
|
|
|
12/27/2010
|
-0.10 / -0.69%
|
14.30
|
14.30
|
14.00
|
14.30
|
14.30
|
14.30
|
850
|
|
|
12/24/2010
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.30
|
14.40
|
14.40
|
14.40
|
130
|
|
|
12/23/2010
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
0
|
|
|
12/22/2010
|
+0.30 / +2.13%
|
14.40
|
14.40
|
14.00
|
14.40
|
14.40
|
14.40
|
2,020
|
|
|
12/21/2010
|
+0.50 / +3.68%
|
14.00
|
14.10
|
13.60
|
14.10
|
14.10
|
14.10
|
7,550
|
|
|
12/20/2010
|
-0.60 / -4.23%
|
14.90
|
14.90
|
13.60
|
13.60
|
13.60
|
13.60
|
14,910
|
|
|
12/17/2010
|
+0.30 / +2.16%
|
13.70
|
14.20
|
13.70
|
14.20
|
14.20
|
14.20
|
1,130
|
|
|
12/16/2010
|
-0.70 / -4.79%
|
14.60
|
14.60
|
13.90
|
13.90
|
13.90
|
13.90
|
4,840
|
|
|
12/15/2010
|
-0.10 / -0.68%
|
14.70
|
15.00
|
14.30
|
14.60
|
14.60
|
14.60
|
2,570
|
|
|
12/14/2010
|
-0.70 / -4.55%
|
14.90
|
14.90
|
14.70
|
14.70
|
14.70
|
14.70
|
2,160
|
|
|
12/13/2010
|
+0.70 / +4.76%
|
15.20
|
15.40
|
15.20
|
15.40
|
15.40
|
15.40
|
18,870
|
|
|
12/10/2010
|
+0.20 / +1.38%
|
14.90
|
14.90
|
14.50
|
14.70
|
14.70
|
14.70
|
1,510
|
|
|
12/9/2010
|
+0.30 / +2.11%
|
14.20
|
14.50
|
14.00
|
14.50
|
14.50
|
14.50
|
5,200
|
|
|
12/8/2010
|
+0.20 / +1.43%
|
14.00
|
14.70
|
13.80
|
14.20
|
14.20
|
14.20
|
17,880
|
|
|