Closing price on 4/17/2008
|
|
Open |
41.00 |
High |
42.60 |
Low |
41.00 |
Volume |
41,350 |
Split-adjusted Price |
41.00 |
|
|
RIC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/17/2008
|
-0.80 / -1.91%
|
41.00
|
42.60
|
41.00
|
41.00
|
41.00
|
41.00
|
41,350
|
|
4/16/2008
|
-0.70 / -1.65%
|
41.80
|
41.80
|
41.80
|
41.80
|
41.80
|
41.80
|
660
|
|
4/11/2008
|
-0.80 / -1.85%
|
42.50
|
42.50
|
42.50
|
42.50
|
42.50
|
42.50
|
20
|
|
4/10/2008
|
-0.80 / -1.81%
|
43.30
|
43.30
|
43.30
|
43.30
|
43.30
|
43.30
|
1,700
|
|
4/9/2008
|
-0.90 / -2.00%
|
45.70
|
45.70
|
44.10
|
44.10
|
44.10
|
44.10
|
18,030
|
|
4/8/2008
|
+0.80 / +1.81%
|
45.00
|
45.00
|
43.40
|
45.00
|
45.00
|
45.00
|
58,140
|
|
4/7/2008
|
+0.80 / +1.84%
|
44.20
|
44.20
|
44.20
|
44.20
|
44.20
|
44.20
|
10
|
|
4/4/2008
|
+0.40 / +0.93%
|
43.40
|
43.40
|
43.40
|
43.40
|
43.40
|
43.40
|
1,120
|
|
4/3/2008
|
+0.40 / +0.94%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
3,100
|
|
4/2/2008
|
+0.40 / +0.95%
|
42.60
|
42.60
|
42.60
|
42.60
|
42.60
|
42.60
|
2,100
|
|
4/1/2008
|
+0.40 / +0.96%
|
42.20
|
42.20
|
42.20
|
42.20
|
42.20
|
42.20
|
1,030
|
|
3/31/2008
|
+0.40 / +0.97%
|
41.80
|
41.80
|
41.80
|
41.80
|
41.80
|
41.80
|
100
|
|
3/28/2008
|
+0.40 / +0.98%
|
41.40
|
41.40
|
41.40
|
41.40
|
41.40
|
41.40
|
320
|
|
3/27/2008
|
+0.40 / +0.99%
|
41.00
|
41.00
|
41.00
|
41.00
|
41.00
|
41.00
|
10,390
|
|
3/26/2008
|
-1.50 / -3.56%
|
40.00
|
42.10
|
40.00
|
40.60
|
40.60
|
40.60
|
43,350
|
|
3/25/2008
|
-2.20 / -4.97%
|
42.10
|
42.10
|
42.10
|
42.10
|
42.10
|
42.10
|
5,320
|
|
3/24/2008
|
-2.30 / -4.94%
|
44.30
|
44.30
|
44.30
|
44.30
|
44.30
|
44.30
|
6,970
|
|
3/21/2008
|
-2.40 / -4.90%
|
46.60
|
46.60
|
46.60
|
46.60
|
46.60
|
46.60
|
76,120
|
|
3/20/2008
|
-1.00 / -2.00%
|
51.50
|
51.50
|
49.00
|
49.00
|
49.00
|
49.00
|
33,720
|
|
3/19/2008
|
-1.00 / -1.96%
|
50.00
|
51.50
|
49.00
|
50.00
|
50.00
|
50.00
|
64,240
|
|
3/18/2008
|
-2.50 / -4.67%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
65,520
|
|
3/17/2008
|
+1.50 / +2.88%
|
50.00
|
54.50
|
50.00
|
53.50
|
53.50
|
53.50
|
187,100
|
|
3/14/2008
|
+2.20 / +4.42%
|
49.80
|
52.00
|
48.50
|
52.00
|
52.00
|
52.00
|
139,370
|
|
3/13/2008
|
+2.30 / +4.84%
|
47.00
|
49.80
|
47.00
|
49.80
|
49.80
|
49.80
|
58,660
|
|
3/12/2008
|
+1.90 / +4.17%
|
45.00
|
47.50
|
45.00
|
47.50
|
47.50
|
47.50
|
62,950
|
|
3/11/2008
|
-1.70 / -3.59%
|
45.10
|
46.00
|
45.10
|
45.60
|
45.60
|
45.60
|
58,950
|
|
3/10/2008
|
+2.20 / +4.88%
|
47.30
|
47.30
|
47.30
|
47.30
|
47.30
|
47.30
|
101,380
|
|
3/7/2008
|
+2.10 / +4.88%
|
45.10
|
45.10
|
45.10
|
45.10
|
45.10
|
45.10
|
1,950
|
|
3/6/2008
|
+2.00 / +4.88%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
8,330
|
|
3/5/2008
|
-2.00 / -4.65%
|
40.90
|
41.20
|
40.90
|
41.00
|
41.00
|
41.00
|
103,670
|
|
|