|
Closing price on 12/15/2010
|
|
| Open |
14.70 |
| High |
15.00 |
| Low |
14.30 |
| Volume |
2,570 |
| Split-adjusted Price |
14.60 |
|
|
RIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/25/2010
|
+0.40 / +3.05%
|
13.10
|
13.60
|
13.10
|
13.50
|
13.50
|
13.50
|
1,930
|
|
|
11/24/2010
|
0.00 / 0.00%
|
12.70
|
13.10
|
12.70
|
13.10
|
13.10
|
13.10
|
2,100
|
|
|
11/23/2010
|
-0.10 / -0.76%
|
12.70
|
13.10
|
12.70
|
13.10
|
13.10
|
13.10
|
430
|
|
|
11/22/2010
|
-0.20 / -1.49%
|
12.90
|
13.20
|
12.90
|
13.20
|
13.20
|
13.20
|
4,100
|
|
|
11/19/2010
|
0.00 / 0.00%
|
12.90
|
13.40
|
12.90
|
13.40
|
13.40
|
13.40
|
4,160
|
|
|
11/18/2010
|
+0.60 / +4.69%
|
13.40
|
13.40
|
13.00
|
13.40
|
13.40
|
13.40
|
710
|
|
|
11/17/2010
|
+0.10 / +0.79%
|
13.00
|
13.00
|
12.80
|
12.80
|
12.80
|
12.80
|
3,450
|
|
|
11/16/2010
|
-0.50 / -3.79%
|
13.20
|
13.80
|
12.70
|
12.70
|
12.70
|
12.70
|
2,930
|
|
|
11/15/2010
|
-0.50 / -3.65%
|
13.40
|
13.70
|
13.20
|
13.20
|
13.20
|
13.20
|
2,670
|
|
|
11/12/2010
|
-0.70 / -4.86%
|
13.80
|
13.80
|
13.70
|
13.70
|
13.70
|
13.70
|
6,110
|
|
|
11/11/2010
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
1,000
|
|
|
11/10/2010
|
+0.40 / +2.86%
|
14.70
|
14.70
|
13.60
|
14.40
|
14.40
|
14.40
|
150
|
|
|
11/9/2010
|
-0.30 / -2.10%
|
14.30
|
14.30
|
14.00
|
14.00
|
14.00
|
14.00
|
1,240
|
|
|
11/8/2010
|
0.00 / 0.00%
|
14.10
|
15.00
|
14.10
|
14.30
|
14.30
|
14.30
|
6,870
|
|
|
11/5/2010
|
+0.20 / +1.42%
|
14.10
|
14.30
|
13.70
|
14.30
|
14.30
|
14.30
|
1,160
|
|
|
11/4/2010
|
+0.60 / +4.44%
|
13.50
|
14.10
|
13.50
|
14.10
|
14.10
|
14.10
|
4,960
|
|
|