|
Closing price on 1/7/2011
|
|
| Open |
14.00 |
| High |
15.00 |
| Low |
14.00 |
| Volume |
1,890 |
| Split-adjusted Price |
14.90 |
|
|
RIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/7/2010
|
+0.50 / +3.70%
|
13.50
|
14.10
|
13.50
|
14.00
|
14.00
|
14.00
|
13,860
|
|
|
12/6/2010
|
-0.70 / -4.93%
|
14.70
|
14.70
|
13.50
|
13.50
|
13.50
|
13.50
|
13,730
|
|
|
12/3/2010
|
+0.30 / +2.16%
|
14.50
|
14.50
|
13.90
|
14.20
|
14.20
|
14.20
|
6,030
|
|
|
12/2/2010
|
0.00 / 0.00%
|
13.70
|
14.10
|
13.30
|
13.90
|
13.90
|
13.90
|
14,160
|
|
|
12/1/2010
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.50
|
13.90
|
13.90
|
13.90
|
8,430
|
|
|
11/30/2010
|
+0.60 / +4.51%
|
13.90
|
13.90
|
13.70
|
13.90
|
13.90
|
13.90
|
45,450
|
|
|
11/29/2010
|
-0.40 / -2.92%
|
13.20
|
13.30
|
13.20
|
13.30
|
13.30
|
13.30
|
1,280
|
|
|
11/26/2010
|
+0.20 / +1.48%
|
13.60
|
13.70
|
12.90
|
13.70
|
13.70
|
13.70
|
1,510
|
|
|