|
Closing price on 12/23/2008
|
|
| Open |
17.30 |
| High |
18.40 |
| Low |
17.30 |
| Volume |
5,380 |
| Split-adjusted Price |
17.30 |
|
|
RIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/26/2008
|
+0.40 / +2.26%
|
18.20
|
18.20
|
17.80
|
18.10
|
18.10
|
18.10
|
14,700
|
|
|
11/25/2008
|
-0.80 / -4.32%
|
17.80
|
17.80
|
17.60
|
17.70
|
17.70
|
17.70
|
17,470
|
|
|
11/24/2008
|
0.00 / 0.00%
|
19.30
|
19.30
|
18.00
|
18.50
|
18.50
|
18.50
|
10,600
|
|
|
11/21/2008
|
0.00 / 0.00%
|
17.70
|
18.50
|
17.60
|
18.50
|
18.50
|
18.50
|
13,680
|
|
|
11/20/2008
|
-0.40 / -2.12%
|
18.00
|
18.90
|
18.00
|
18.50
|
18.50
|
18.50
|
12,280
|
|
|
11/19/2008
|
-0.10 / -0.53%
|
18.30
|
18.90
|
18.20
|
18.90
|
18.90
|
18.90
|
13,030
|
|
|
11/18/2008
|
-0.50 / -2.56%
|
19.30
|
19.30
|
18.60
|
19.00
|
19.00
|
19.00
|
13,120
|
|
|
11/17/2008
|
+0.50 / +2.63%
|
18.10
|
19.50
|
18.10
|
19.50
|
19.50
|
19.50
|
65,060
|
|
|
11/14/2008
|
+0.30 / +1.60%
|
19.00
|
19.20
|
17.80
|
19.00
|
19.00
|
19.00
|
41,050
|
|
|
11/13/2008
|
+0.40 / +2.19%
|
18.90
|
18.90
|
18.40
|
18.70
|
18.70
|
18.70
|
24,870
|
|
|
11/12/2008
|
+0.80 / +4.57%
|
17.50
|
18.30
|
17.30
|
18.30
|
18.30
|
18.30
|
32,430
|
|
|