|
Closing price on 10/20/2008
|
|
| Open |
16.90 |
| High |
16.90 |
| Low |
15.90 |
| Volume |
3,230 |
| Split-adjusted Price |
16.70 |
|
|
RIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2008
|
+0.20 / +1.21%
|
16.90
|
16.90
|
15.90
|
16.70
|
16.70
|
16.70
|
3,230
|
|
|
10/17/2008
|
-0.50 / -2.94%
|
17.00
|
17.00
|
16.40
|
16.50
|
16.50
|
16.50
|
790
|
|
|
10/16/2008
|
+0.80 / +4.94%
|
17.00
|
17.00
|
16.50
|
17.00
|
17.00
|
17.00
|
34,350
|
|
|
10/15/2008
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.20
|
16.20
|
16.20
|
16.20
|
39,740
|
|
|
10/14/2008
|
+0.70 / +4.52%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
4,960
|
|
|
10/13/2008
|
-0.80 / -4.91%
|
15.70
|
15.80
|
15.50
|
15.50
|
15.50
|
15.50
|
8,300
|
|
|
10/10/2008
|
-0.80 / -4.68%
|
16.30
|
16.80
|
16.30
|
16.30
|
16.30
|
16.30
|
18,430
|
|
|
10/9/2008
|
+0.10 / +0.59%
|
16.40
|
17.50
|
16.20
|
17.10
|
17.10
|
17.10
|
21,480
|
|
|
10/8/2008
|
-0.70 / -3.95%
|
16.90
|
17.00
|
16.90
|
17.00
|
17.00
|
17.00
|
33,030
|
|
|
10/7/2008
|
-0.90 / -4.84%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
8,750
|
|
|
10/6/2008
|
-0.90 / -4.62%
|
19.00
|
19.00
|
18.60
|
18.60
|
18.60
|
18.60
|
9,530
|
|
|
10/3/2008
|
-0.50 / -2.50%
|
19.20
|
19.50
|
19.10
|
19.50
|
19.50
|
19.50
|
11,870
|
|
|
10/2/2008
|
+0.50 / +2.56%
|
20.00
|
20.00
|
19.70
|
20.00
|
20.00
|
20.00
|
13,500
|
|
|
10/1/2008
|
-0.50 / -2.50%
|
19.20
|
19.50
|
19.10
|
19.50
|
19.50
|
19.50
|
18,860
|
|
|
9/30/2008
|
-1.00 / -4.76%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
2,110
|
|
|
9/29/2008
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
12,660
|
|
|
9/26/2008
|
+1.00 / +5.00%
|
21.00
|
21.00
|
20.00
|
21.00
|
21.00
|
21.00
|
32,910
|
|
|
9/25/2008
|
-0.70 / -3.38%
|
19.80
|
20.20
|
19.70
|
20.00
|
20.00
|
20.00
|
42,750
|
|
|
9/24/2008
|
-1.00 / -4.61%
|
20.70
|
20.80
|
20.70
|
20.70
|
20.70
|
20.70
|
22,170
|
|
|
9/23/2008
|
+0.90 / +4.33%
|
19.80
|
21.70
|
19.80
|
21.70
|
21.70
|
21.70
|
40,270
|
|
|
9/22/2008
|
+0.90 / +4.52%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
31,750
|
|
|
9/19/2008
|
+0.90 / +4.74%
|
18.30
|
19.90
|
18.30
|
19.90
|
19.90
|
19.90
|
19,890
|
|
|
9/18/2008
|
-0.90 / -4.52%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
4,260
|
|
|
9/17/2008
|
-1.00 / -4.78%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
10,550
|
|
|
9/16/2008
|
-1.00 / -4.57%
|
20.90
|
21.00
|
20.90
|
20.90
|
20.90
|
20.90
|
21,130
|
|
|
9/15/2008
|
-0.90 / -3.95%
|
21.70
|
23.90
|
21.70
|
21.90
|
21.90
|
21.90
|
16,750
|
|
|
9/12/2008
|
-1.20 / -5.00%
|
24.00
|
24.00
|
22.80
|
22.80
|
22.80
|
22.80
|
5,370
|
|
|
9/11/2008
|
-1.20 / -4.76%
|
24.10
|
24.10
|
24.00
|
24.00
|
24.00
|
24.00
|
17,800
|
|
|
9/10/2008
|
0.00 / 0.00%
|
25.20
|
26.00
|
24.00
|
25.20
|
25.20
|
25.20
|
24,740
|
|
|
9/9/2008
|
-1.20 / -4.55%
|
25.50
|
27.50
|
25.20
|
25.20
|
25.20
|
25.20
|
26,040
|
|
|