|
Closing price on 12/8/2008
|
|
| Open |
16.30 |
| High |
16.30 |
| Low |
16.20 |
| Volume |
7,280 |
| Split-adjusted Price |
16.20 |
|
|
RIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/11/2008
|
+0.10 / +0.57%
|
17.40
|
18.00
|
16.70
|
17.50
|
17.50
|
17.50
|
16,970
|
|
|
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
|
|
|