|
Closing price on 11/10/2008
|
|
| Open |
15.90 |
| High |
17.40 |
| Low |
15.90 |
| Volume |
42,230 |
| Split-adjusted Price |
17.40 |
|
|
RIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/10/2008
|
+0.80 / +4.82%
|
15.90
|
17.40
|
15.90
|
17.40
|
17.40
|
17.40
|
42,230
|
|
|
11/7/2008
|
+0.50 / +3.11%
|
15.30
|
16.90
|
15.30
|
16.60
|
16.60
|
16.60
|
91,050
|
|
|
11/6/2008
|
+0.70 / +4.55%
|
16.00
|
16.10
|
15.70
|
16.10
|
16.10
|
16.10
|
51,510
|
|
|
11/5/2008
|
+0.70 / +4.76%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
5,790
|
|
|
11/4/2008
|
+0.70 / +5.00%
|
14.70
|
14.70
|
14.00
|
14.70
|
14.70
|
14.70
|
6,800
|
|
|
11/3/2008
|
+0.40 / +2.94%
|
13.00
|
14.20
|
13.00
|
14.00
|
14.00
|
14.00
|
5,410
|
|
|
10/31/2008
|
-0.40 / -2.86%
|
13.50
|
14.00
|
13.50
|
13.60
|
13.60
|
13.60
|
2,040
|
|
|
10/30/2008
|
-0.20 / -1.41%
|
14.70
|
14.70
|
14.00
|
14.00
|
14.00
|
14.00
|
1,110
|
|
|
10/29/2008
|
+0.50 / +3.65%
|
14.30
|
14.30
|
13.90
|
14.20
|
14.20
|
14.20
|
4,740
|
|
|
10/28/2008
|
-0.70 / -4.86%
|
14.00
|
14.00
|
13.70
|
13.70
|
13.70
|
13.70
|
16,920
|
|
|
10/27/2008
|
-0.70 / -4.64%
|
14.40
|
14.50
|
14.40
|
14.40
|
14.40
|
14.40
|
13,030
|
|
|
10/24/2008
|
-0.60 / -3.82%
|
15.20
|
16.30
|
15.10
|
15.10
|
15.10
|
15.10
|
7,760
|
|
|
10/23/2008
|
-0.80 / -4.85%
|
15.80
|
16.50
|
15.70
|
15.70
|
15.70
|
15.70
|
18,240
|
|
|
10/22/2008
|
-0.50 / -2.94%
|
16.40
|
17.00
|
16.40
|
16.50
|
16.50
|
16.50
|
1,610
|
|
|
10/21/2008
|
+0.30 / +1.80%
|
17.50
|
17.50
|
16.00
|
17.00
|
17.00
|
17.00
|
9,500
|
|
|
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
|
|
|