|
Closing price on 3/27/2009
|
|
| Open |
19.00 |
| High |
19.00 |
| Low |
17.60 |
| Volume |
11,930 |
| Split-adjusted Price |
18.50 |
|
|
RIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2009
|
0.00 / 0.00%
|
19.00
|
19.00
|
17.60
|
18.50
|
18.50
|
18.50
|
11,930
|
|
|
3/26/2009
|
+0.30 / +1.65%
|
18.30
|
18.50
|
18.00
|
18.50
|
18.50
|
18.50
|
11,100
|
|
|
3/25/2009
|
+0.20 / +1.11%
|
17.60
|
18.20
|
17.60
|
18.20
|
18.20
|
18.20
|
12,120
|
|
|
3/24/2009
|
+0.50 / +2.86%
|
17.50
|
18.00
|
17.50
|
18.00
|
18.00
|
18.00
|
4,210
|
|
|
3/23/2009
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.50
|
17.50
|
17.50
|
17.50
|
10,190
|
|
|
3/20/2009
|
+0.10 / +0.57%
|
17.40
|
17.50
|
17.10
|
17.50
|
17.50
|
17.50
|
9,960
|
|
|
3/19/2009
|
-0.10 / -0.57%
|
17.50
|
17.50
|
16.80
|
17.40
|
17.40
|
17.40
|
9,640
|
|
|
3/18/2009
|
+0.20 / +1.16%
|
17.90
|
17.90
|
17.40
|
17.50
|
17.50
|
17.50
|
6,330
|
|
|
3/17/2009
|
+0.50 / +2.98%
|
16.80
|
17.30
|
16.80
|
17.30
|
17.30
|
17.30
|
6,500
|
|
|
3/16/2009
|
+0.20 / +1.20%
|
16.90
|
16.90
|
16.60
|
16.80
|
16.80
|
16.80
|
3,430
|
|
|
3/13/2009
|
+0.10 / +0.61%
|
16.50
|
16.60
|
16.40
|
16.60
|
16.60
|
16.60
|
12,730
|
|
|
3/12/2009
|
-0.30 / -1.79%
|
16.70
|
16.70
|
16.20
|
16.50
|
16.50
|
16.50
|
8,700
|
|
|
3/11/2009
|
+0.60 / +3.70%
|
16.80
|
16.90
|
16.30
|
16.80
|
16.80
|
16.80
|
15,350
|
|
|
3/10/2009
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.40
|
16.20
|
16.20
|
16.20
|
7,580
|
|
|
3/9/2009
|
+0.10 / +0.62%
|
15.50
|
16.20
|
15.30
|
16.20
|
16.20
|
16.20
|
3,100
|
|
|
3/6/2009
|
+0.10 / +0.63%
|
16.10
|
16.10
|
15.50
|
16.10
|
16.10
|
16.10
|
10,420
|
|
|
3/5/2009
|
-0.10 / -0.62%
|
16.20
|
16.20
|
16.00
|
16.00
|
16.00
|
16.00
|
11,000
|
|
|
3/4/2009
|
+0.50 / +3.21%
|
15.60
|
16.10
|
15.60
|
16.10
|
16.10
|
16.10
|
6,900
|
|
|
3/3/2009
|
-0.10 / -0.64%
|
15.50
|
15.60
|
15.20
|
15.60
|
15.60
|
15.60
|
9,100
|
|
|
3/2/2009
|
+0.40 / +2.61%
|
15.00
|
15.70
|
15.00
|
15.70
|
15.70
|
15.70
|
1,650
|
|
|
2/27/2009
|
+0.10 / +0.66%
|
15.00
|
15.30
|
14.80
|
15.30
|
15.30
|
15.30
|
7,730
|
|
|
2/26/2009
|
+0.10 / +0.66%
|
15.40
|
15.40
|
14.40
|
15.20
|
15.20
|
15.20
|
9,610
|
|
|
2/25/2009
|
+0.70 / +4.86%
|
15.10
|
15.10
|
15.00
|
15.10
|
15.10
|
15.10
|
5,980
|
|
|
2/24/2009
|
+0.20 / +1.41%
|
14.20
|
14.40
|
13.50
|
14.40
|
14.40
|
14.40
|
7,230
|
|
|
2/23/2009
|
-0.70 / -4.70%
|
14.50
|
14.50
|
14.20
|
14.20
|
14.20
|
14.20
|
2,910
|
|
|
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
|
|
|