|
Closing price on 2/20/2009
|
|
| Open |
14.50 |
| High |
14.90 |
| Low |
14.50 |
| Volume |
1,860 |
| Split-adjusted Price |
14.90 |
|
|
RIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2009
|
+0.20 / +1.36%
|
14.50
|
14.90
|
14.50
|
14.90
|
14.90
|
14.90
|
1,860
|
|
|
2/19/2009
|
-0.70 / -4.55%
|
15.40
|
15.40
|
14.70
|
14.70
|
14.70
|
14.70
|
7,250
|
|
|
2/18/2009
|
-0.40 / -2.53%
|
15.40
|
15.80
|
15.20
|
15.40
|
15.40
|
15.40
|
4,750
|
|
|
2/17/2009
|
+0.20 / +1.28%
|
16.10
|
16.10
|
15.50
|
15.80
|
15.80
|
15.80
|
7,700
|
|
|
2/16/2009
|
-0.60 / -3.70%
|
16.20
|
16.20
|
15.60
|
15.60
|
15.60
|
15.60
|
4,300
|
|
|
2/13/2009
|
+0.30 / +1.89%
|
16.30
|
16.30
|
15.20
|
16.20
|
16.20
|
16.20
|
2,240
|
|
|
2/12/2009
|
-0.10 / -0.63%
|
16.40
|
16.40
|
15.50
|
15.90
|
15.90
|
15.90
|
8,100
|
|
|
2/11/2009
|
-0.30 / -1.84%
|
16.30
|
16.30
|
15.50
|
16.00
|
16.00
|
16.00
|
4,410
|
|
|
2/10/2009
|
-0.70 / -4.12%
|
17.00
|
17.00
|
16.30
|
16.30
|
16.30
|
16.30
|
3,830
|
|
|
2/9/2009
|
+0.40 / +2.41%
|
16.60
|
17.00
|
16.60
|
17.00
|
17.00
|
17.00
|
6,770
|
|
|
2/6/2009
|
+0.10 / +0.61%
|
16.50
|
16.80
|
16.40
|
16.60
|
16.60
|
16.60
|
6,780
|
|
|
2/5/2009
|
-0.20 / -1.20%
|
16.80
|
16.80
|
16.50
|
16.50
|
16.50
|
16.50
|
8,600
|
|
|
2/4/2009
|
+0.10 / +0.60%
|
16.70
|
16.80
|
16.50
|
16.70
|
16.70
|
16.70
|
17,110
|
|
|
2/3/2009
|
+0.70 / +4.40%
|
16.30
|
16.60
|
15.90
|
16.60
|
16.60
|
16.60
|
39,280
|
|
|
2/2/2009
|
+0.70 / +4.61%
|
15.90
|
15.90
|
15.80
|
15.90
|
15.90
|
15.90
|
27,740
|
|
|
1/23/2009
|
+0.70 / +4.83%
|
15.20
|
15.20
|
15.00
|
15.20
|
15.20
|
15.20
|
8,100
|
|
|
1/22/2009
|
-0.70 / -4.61%
|
14.50
|
15.80
|
14.50
|
14.50
|
14.50
|
14.50
|
44,190
|
|
|
1/21/2009
|
-0.80 / -5.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
15,670
|
|
|
1/20/2009
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
340
|
|
|
1/19/2009
|
0.00 / 0.00%
|
15.20
|
16.00
|
15.20
|
16.00
|
16.00
|
16.00
|
3,220
|
|
|
1/16/2009
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
10
|
|
|
1/15/2009
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
500
|
|
|
1/14/2009
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
100
|
|
|
1/13/2009
|
-0.50 / -3.03%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
7,080
|
|
|
1/12/2009
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
100
|
|
|
1/9/2009
|
+0.30 / +1.85%
|
15.60
|
16.50
|
15.60
|
16.50
|
16.50
|
16.50
|
960
|
|
|
1/8/2009
|
-0.80 / -4.71%
|
16.30
|
17.00
|
16.20
|
16.20
|
16.20
|
16.20
|
6,170
|
|
|
1/7/2009
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.80
|
17.00
|
17.00
|
17.00
|
3,800
|
|
|
1/6/2009
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.90
|
17.00
|
17.00
|
17.00
|
1,060
|
|
|
1/5/2009
|
-0.10 / -0.58%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
100
|
|
|