|
Closing price on 1/8/2009
|
|
| Open |
16.30 |
| High |
17.00 |
| Low |
16.20 |
| Volume |
6,170 |
| Split-adjusted Price |
16.20 |
|
|
RIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2009
|
-0.80 / -4.71%
|
16.30
|
17.00
|
16.20
|
16.20
|
16.20
|
16.20
|
6,170
|
|
|
1/7/2009
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.80
|
17.00
|
17.00
|
17.00
|
3,800
|
|
|
1/6/2009
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.90
|
17.00
|
17.00
|
17.00
|
1,060
|
|
|
1/5/2009
|
-0.10 / -0.58%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
100
|
|
|
1/2/2009
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.40
|
17.10
|
17.10
|
17.10
|
1,230
|
|
|
12/31/2008
|
+0.60 / +3.64%
|
16.50
|
17.10
|
15.70
|
17.10
|
17.10
|
17.10
|
16,150
|
|
|
12/30/2008
|
+0.10 / +0.61%
|
16.40
|
16.50
|
16.40
|
16.50
|
16.50
|
16.50
|
6,780
|
|
|
12/29/2008
|
-0.80 / -4.65%
|
16.60
|
17.00
|
16.40
|
16.40
|
16.40
|
16.40
|
11,970
|
|
|
12/26/2008
|
-0.80 / -4.44%
|
17.10
|
18.00
|
17.10
|
17.20
|
17.20
|
17.20
|
10,750
|
|
|
12/25/2008
|
+0.30 / +1.69%
|
17.70
|
18.30
|
17.00
|
18.00
|
18.00
|
18.00
|
4,700
|
|
|
12/24/2008
|
+0.40 / +2.31%
|
17.90
|
17.90
|
17.20
|
17.70
|
17.70
|
17.70
|
4,790
|
|
|
12/23/2008
|
-0.90 / -4.95%
|
17.30
|
18.40
|
17.30
|
17.30
|
17.30
|
17.30
|
5,380
|
|
|
12/22/2008
|
+0.20 / +1.11%
|
18.40
|
18.40
|
18.10
|
18.20
|
18.20
|
18.20
|
6,800
|
|
|
12/19/2008
|
+0.10 / +0.56%
|
17.00
|
18.30
|
17.00
|
18.00
|
18.00
|
18.00
|
2,560
|
|
|
12/18/2008
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.10
|
17.90
|
17.90
|
17.90
|
8,390
|
|
|
12/17/2008
|
+0.50 / +2.87%
|
18.00
|
18.00
|
17.90
|
17.90
|
17.90
|
17.90
|
2,510
|
|
|
12/16/2008
|
-0.30 / -1.69%
|
17.70
|
17.70
|
17.00
|
17.40
|
17.40
|
17.40
|
8,000
|
|
|
12/15/2008
|
+0.70 / +4.12%
|
17.70
|
17.80
|
17.30
|
17.70
|
17.70
|
17.70
|
10,610
|
|
|
12/12/2008
|
+0.80 / +4.94%
|
17.00
|
17.00
|
16.90
|
17.00
|
17.00
|
17.00
|
11,060
|
|
|
12/11/2008
|
+0.20 / +1.25%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.20
|
16.20
|
14,830
|
|
|
12/10/2008
|
-0.50 / -3.03%
|
16.80
|
16.80
|
16.00
|
16.00
|
16.00
|
16.00
|
8,090
|
|
|
12/9/2008
|
+0.30 / +1.85%
|
17.00
|
17.00
|
16.20
|
16.50
|
16.50
|
16.50
|
10,100
|
|
|
12/8/2008
|
-0.80 / -4.71%
|
16.30
|
16.30
|
16.20
|
16.20
|
16.20
|
16.20
|
7,280
|
|
|
12/5/2008
|
0.00 / 0.00%
|
16.50
|
17.30
|
16.20
|
17.00
|
17.00
|
17.00
|
5,890
|
|
|
12/4/2008
|
+0.30 / +1.80%
|
16.20
|
17.40
|
16.20
|
17.00
|
17.00
|
17.00
|
1,840
|
|
|
12/3/2008
|
-0.80 / -4.57%
|
16.80
|
16.80
|
16.70
|
16.70
|
16.70
|
16.70
|
14,910
|
|
|
12/2/2008
|
-0.50 / -2.78%
|
17.10
|
17.50
|
17.10
|
17.50
|
17.50
|
17.50
|
10,750
|
|
|
12/1/2008
|
-0.50 / -2.70%
|
19.00
|
19.00
|
18.00
|
18.00
|
18.00
|
18.00
|
2,000
|
|
|
11/28/2008
|
+0.40 / +2.21%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
3,100
|
|
|
11/27/2008
|
0.00 / 0.00%
|
18.30
|
18.30
|
17.50
|
18.10
|
18.10
|
18.10
|
19,690
|
|
|