|
Closing price on 3/7/2011
|
|
| Open |
14.40 |
| High |
14.50 |
| Low |
14.40 |
| Volume |
550 |
| Split-adjusted Price |
14.50 |
|
|
RIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2011
|
+0.10 / +0.69%
|
14.40
|
14.50
|
14.40
|
14.50
|
14.50
|
14.50
|
550
|
|
|
3/4/2011
|
+0.40 / +2.86%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
20
|
|
|
3/3/2011
|
+0.60 / +4.48%
|
13.10
|
14.00
|
13.10
|
14.00
|
14.00
|
14.00
|
230
|
|
|
3/2/2011
|
-0.40 / -2.90%
|
13.30
|
13.40
|
13.30
|
13.40
|
13.40
|
13.40
|
1,360
|
|
|
3/1/2011
|
-0.40 / -2.82%
|
14.20
|
14.20
|
13.80
|
13.80
|
13.80
|
13.80
|
140
|
|
|
2/28/2011
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
1,000
|
|
|
2/25/2011
|
+0.50 / +3.65%
|
14.20
|
14.20
|
14.10
|
14.20
|
14.20
|
14.20
|
4,060
|
|
|
2/24/2011
|
-0.30 / -2.14%
|
13.60
|
13.80
|
13.60
|
13.70
|
13.70
|
13.70
|
2,460
|
|
|
2/23/2011
|
+0.60 / +4.48%
|
13.00
|
14.00
|
13.00
|
14.00
|
14.00
|
14.00
|
910
|
|
|
2/22/2011
|
0.00 / 0.00%
|
13.00
|
13.40
|
13.00
|
13.40
|
13.40
|
13.40
|
10,840
|
|
|
2/21/2011
|
-0.70 / -4.96%
|
13.40
|
13.50
|
13.40
|
13.40
|
13.40
|
13.40
|
5,400
|
|
|
2/18/2011
|
-0.50 / -3.42%
|
14.60
|
14.70
|
14.00
|
14.10
|
14.10
|
14.10
|
4,750
|
|
|
2/17/2011
|
-0.60 / -3.95%
|
15.10
|
15.30
|
14.60
|
14.60
|
14.60
|
14.60
|
5,040
|
|
|
2/16/2011
|
-0.60 / -3.80%
|
15.10
|
16.10
|
15.10
|
15.20
|
15.20
|
15.20
|
4,110
|
|
|
2/15/2011
|
-0.70 / -4.24%
|
16.30
|
16.50
|
15.80
|
15.80
|
15.80
|
15.80
|
780
|
|
|
2/14/2011
|
+0.30 / +1.85%
|
15.70
|
16.50
|
15.50
|
16.50
|
16.50
|
16.50
|
4,130
|
|
|
2/11/2011
|
-0.80 / -4.71%
|
17.00
|
17.20
|
16.20
|
16.20
|
16.20
|
16.20
|
6,080
|
|
|
2/10/2011
|
-0.20 / -1.16%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
60
|
|
|
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
|
|
|