|
Closing price on 10/19/2010
|
|
| Open |
14.10 |
| High |
14.50 |
| Low |
13.60 |
| Volume |
960 |
| Split-adjusted Price |
14.50 |
|
|
RIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2010
|
+0.40 / +2.84%
|
14.10
|
14.50
|
13.60
|
14.50
|
14.50
|
14.50
|
960
|
|
|
10/18/2010
|
-0.10 / -0.70%
|
14.20
|
14.20
|
13.90
|
14.10
|
14.10
|
14.10
|
730
|
|
|
10/15/2010
|
+0.20 / +1.43%
|
14.00
|
14.20
|
13.40
|
14.20
|
14.20
|
14.20
|
220
|
|
|
10/14/2010
|
+0.60 / +4.48%
|
13.40
|
14.00
|
13.40
|
14.00
|
14.00
|
14.00
|
1,610
|
|
|
10/13/2010
|
-0.60 / -4.29%
|
13.90
|
13.90
|
13.40
|
13.40
|
13.40
|
13.40
|
2,400
|
|
|
10/12/2010
|
+0.20 / +1.45%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
30
|
|
|
10/11/2010
|
+0.10 / +0.73%
|
13.80
|
13.90
|
13.80
|
13.80
|
13.80
|
13.80
|
130
|
|
|
10/8/2010
|
-0.40 / -2.84%
|
14.00
|
14.00
|
13.70
|
13.70
|
13.70
|
13.70
|
3,870
|
|
|
10/7/2010
|
-0.30 / -2.08%
|
14.30
|
14.40
|
14.10
|
14.10
|
14.10
|
14.10
|
9,930
|
|
|
10/6/2010
|
-0.30 / -2.04%
|
14.30
|
14.70
|
14.30
|
14.40
|
14.40
|
14.40
|
550
|
|
|
10/5/2010
|
+0.50 / +3.52%
|
14.20
|
14.70
|
13.70
|
14.70
|
14.70
|
14.70
|
1,640
|
|
|
10/4/2010
|
-0.70 / -4.70%
|
14.30
|
14.30
|
14.20
|
14.20
|
14.20
|
14.20
|
2,800
|
|
|
10/1/2010
|
0.00 / 0.00%
|
15.10
|
15.10
|
14.90
|
14.90
|
14.90
|
14.90
|
160
|
|
|
9/30/2010
|
+0.40 / +2.76%
|
14.50
|
14.90
|
14.50
|
14.90
|
14.90
|
14.90
|
580
|
|
|
9/29/2010
|
-0.50 / -3.33%
|
15.00
|
15.00
|
14.50
|
14.50
|
14.50
|
14.50
|
6,540
|
|
|
9/28/2010
|
+0.60 / +4.17%
|
15.00
|
15.00
|
14.90
|
15.00
|
15.00
|
15.00
|
7,330
|
|
|
9/27/2010
|
-0.20 / -1.37%
|
14.80
|
15.00
|
14.40
|
14.40
|
14.40
|
14.40
|
2,110
|
|
|
9/24/2010
|
+0.20 / +1.39%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
510
|
|
|
9/23/2010
|
-0.60 / -4.00%
|
15.00
|
15.00
|
14.40
|
14.40
|
14.40
|
14.40
|
5,290
|
|
|
9/22/2010
|
-0.10 / -0.66%
|
15.30
|
15.40
|
15.00
|
15.00
|
15.00
|
15.00
|
600
|
|
|
9/21/2010
|
-0.10 / -0.66%
|
14.80
|
15.10
|
14.80
|
15.10
|
15.10
|
15.10
|
2,580
|
|
|
9/20/2010
|
+0.20 / +1.33%
|
15.00
|
15.30
|
15.00
|
15.20
|
15.20
|
15.20
|
3,430
|
|
|
9/17/2010
|
-0.40 / -2.60%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
2,610
|
|
|
9/16/2010
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
0
|
|
|
9/15/2010
|
+0.30 / +1.99%
|
14.80
|
15.40
|
14.80
|
15.40
|
15.40
|
15.40
|
850
|
|
|
9/14/2010
|
-0.60 / -3.82%
|
16.40
|
16.40
|
15.00
|
15.10
|
15.10
|
15.10
|
6,030
|
|
|
9/13/2010
|
+0.10 / +0.64%
|
15.70
|
15.70
|
15.00
|
15.70
|
15.70
|
15.70
|
3,090
|
|
|
9/10/2010
|
-0.40 / -2.50%
|
16.20
|
16.20
|
15.60
|
15.60
|
15.60
|
15.60
|
5,320
|
|
|
9/9/2010
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.00
|
16.00
|
16.00
|
16.00
|
4,000
|
|
|
9/8/2010
|
+0.10 / +0.63%
|
15.90
|
16.10
|
15.50
|
16.00
|
16.00
|
16.00
|
60
|
|
|