|
Closing price on 2/5/2009
|
|
| Open |
16.80 |
| High |
16.80 |
| Low |
16.50 |
| Volume |
8,600 |
| Split-adjusted Price |
16.50 |
|
|
RIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/2/2009
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.40
|
17.10
|
17.10
|
17.10
|
1,230
|
|
|
12/31/2008
|
+0.60 / +3.64%
|
16.50
|
17.10
|
15.70
|
17.10
|
17.10
|
17.10
|
16,150
|
|
|
12/30/2008
|
+0.10 / +0.61%
|
16.40
|
16.50
|
16.40
|
16.50
|
16.50
|
16.50
|
6,780
|
|
|
12/29/2008
|
-0.80 / -4.65%
|
16.60
|
17.00
|
16.40
|
16.40
|
16.40
|
16.40
|
11,970
|
|
|
12/26/2008
|
-0.80 / -4.44%
|
17.10
|
18.00
|
17.10
|
17.20
|
17.20
|
17.20
|
10,750
|
|
|
12/25/2008
|
+0.30 / +1.69%
|
17.70
|
18.30
|
17.00
|
18.00
|
18.00
|
18.00
|
4,700
|
|
|
12/24/2008
|
+0.40 / +2.31%
|
17.90
|
17.90
|
17.20
|
17.70
|
17.70
|
17.70
|
4,790
|
|
|
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
|
|
|