|
Closing price on 2/9/2011
|
|
| Open |
18.00 |
| High |
18.10 |
| Low |
17.20 |
| Volume |
950 |
| Split-adjusted Price |
17.20 |
|
|
RIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2011
|
-0.60 / -3.37%
|
18.00
|
18.10
|
17.20
|
17.20
|
17.20
|
17.20
|
950
|
|
|
2/8/2011
|
+0.50 / +2.89%
|
17.50
|
17.80
|
17.50
|
17.80
|
17.80
|
17.80
|
400
|
|
|
1/28/2011
|
+0.10 / +0.58%
|
17.20
|
17.30
|
17.20
|
17.30
|
17.30
|
17.30
|
13,930
|
|
|
1/27/2011
|
-0.20 / -1.15%
|
18.10
|
18.10
|
17.20
|
17.20
|
17.20
|
17.20
|
520
|
|
|
1/26/2011
|
-0.40 / -2.25%
|
18.10
|
18.10
|
17.40
|
17.40
|
17.40
|
17.40
|
2,890
|
|
|
1/25/2011
|
+0.60 / +3.49%
|
17.20
|
17.80
|
17.20
|
17.80
|
17.80
|
17.80
|
12,580
|
|
|
1/24/2011
|
-0.90 / -4.97%
|
18.90
|
18.90
|
17.20
|
17.20
|
17.20
|
17.20
|
3,250
|
|
|
1/21/2011
|
0.00 / 0.00%
|
17.60
|
18.70
|
17.60
|
18.10
|
18.10
|
18.10
|
5,530
|
|
|
1/20/2011
|
-0.90 / -4.74%
|
18.20
|
19.00
|
18.10
|
18.10
|
18.10
|
18.10
|
17,990
|
|
|
1/19/2011
|
+0.50 / +2.70%
|
19.20
|
19.40
|
18.90
|
19.00
|
19.00
|
19.00
|
17,770
|
|
|
1/18/2011
|
+0.80 / +4.52%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
31,020
|
|
|
1/17/2011
|
+0.80 / +4.73%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
2,870
|
|
|
1/14/2011
|
+0.80 / +4.97%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
5,100
|
|
|
1/13/2011
|
+0.70 / +4.55%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.10
|
16.10
|
9,770
|
|
|
1/12/2011
|
0.00 / 0.00%
|
16.00
|
16.10
|
15.40
|
15.40
|
15.40
|
15.40
|
8,640
|
|
|
1/11/2011
|
+0.60 / +4.05%
|
14.80
|
15.40
|
14.80
|
15.40
|
15.40
|
15.40
|
9,290
|
|
|
1/10/2011
|
-0.10 / -0.67%
|
15.10
|
15.30
|
14.80
|
14.80
|
14.80
|
14.80
|
8,780
|
|
|
1/7/2011
|
+0.40 / +2.76%
|
14.00
|
15.00
|
14.00
|
14.90
|
14.90
|
14.90
|
1,890
|
|
|
1/6/2011
|
-0.10 / -0.68%
|
14.10
|
14.50
|
14.10
|
14.50
|
14.50
|
14.50
|
5,470
|
|
|
1/5/2011
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.40
|
14.60
|
14.60
|
14.60
|
990
|
|
|
1/4/2011
|
+0.30 / +2.10%
|
15.00
|
15.00
|
14.60
|
14.60
|
14.60
|
14.60
|
740
|
|
|
12/31/2010
|
-0.50 / -3.38%
|
14.50
|
14.50
|
14.30
|
14.30
|
14.30
|
14.30
|
110
|
|
|
12/30/2010
|
+0.40 / +2.78%
|
15.00
|
15.00
|
14.30
|
14.80
|
14.80
|
14.80
|
2,480
|
|
|
12/29/2010
|
+0.60 / +4.35%
|
14.30
|
14.40
|
14.20
|
14.40
|
14.40
|
14.40
|
10,960
|
|
|
12/28/2010
|
-0.50 / -3.50%
|
14.50
|
14.50
|
13.80
|
13.80
|
13.80
|
13.80
|
3,860
|
|
|
12/27/2010
|
-0.10 / -0.69%
|
14.30
|
14.30
|
14.00
|
14.30
|
14.30
|
14.30
|
850
|
|
|
12/24/2010
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.30
|
14.40
|
14.40
|
14.40
|
130
|
|
|
12/23/2010
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
0
|
|
|
12/22/2010
|
+0.30 / +2.13%
|
14.40
|
14.40
|
14.00
|
14.40
|
14.40
|
14.40
|
2,020
|
|
|
12/21/2010
|
+0.50 / +3.68%
|
14.00
|
14.10
|
13.60
|
14.10
|
14.10
|
14.10
|
7,550
|
|
|