|
Closing price on 4/22/2009
|
|
| Open |
18.60 |
| High |
18.60 |
| Low |
18.20 |
| Volume |
1,900 |
| Split-adjusted Price |
18.50 |
|
|
RIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2009
|
+0.30 / +1.65%
|
18.60
|
18.60
|
18.20
|
18.50
|
18.50
|
18.50
|
1,900
|
|
|
4/21/2009
|
-0.10 / -0.55%
|
17.40
|
18.20
|
17.40
|
18.20
|
18.20
|
18.20
|
2,700
|
|
|
4/20/2009
|
-0.10 / -0.54%
|
17.60
|
18.30
|
17.50
|
18.30
|
18.30
|
18.30
|
10,040
|
|
|
4/17/2009
|
-0.20 / -1.08%
|
18.60
|
18.60
|
17.70
|
18.40
|
18.40
|
18.40
|
13,330
|
|
|
4/16/2009
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.00
|
18.60
|
18.60
|
18.60
|
9,250
|
|
|
4/15/2009
|
0.00 / 0.00%
|
17.80
|
18.60
|
17.70
|
18.60
|
18.60
|
18.60
|
8,360
|
|
|
4/14/2009
|
-0.50 / -2.62%
|
19.00
|
19.10
|
18.30
|
18.60
|
18.60
|
18.60
|
10,750
|
|
|
4/13/2009
|
+0.40 / +2.14%
|
19.50
|
19.50
|
19.00
|
19.10
|
19.10
|
19.10
|
12,720
|
|
|
4/10/2009
|
+0.10 / +0.54%
|
19.00
|
19.00
|
18.40
|
18.70
|
18.70
|
18.70
|
8,920
|
|
|
4/9/2009
|
0.00 / 0.00%
|
18.60
|
19.00
|
18.10
|
18.60
|
18.60
|
18.60
|
2,350
|
|
|
4/8/2009
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.00
|
18.60
|
18.60
|
18.60
|
12,940
|
|
|
4/7/2009
|
-0.50 / -2.62%
|
18.50
|
19.20
|
18.50
|
18.60
|
18.60
|
18.60
|
17,590
|
|
|
4/3/2009
|
+0.10 / +0.53%
|
19.50
|
19.50
|
18.10
|
19.10
|
19.10
|
19.10
|
11,580
|
|
|
4/2/2009
|
+0.20 / +1.06%
|
19.00
|
19.00
|
18.70
|
19.00
|
19.00
|
19.00
|
10,980
|
|
|
4/1/2009
|
+0.80 / +4.44%
|
18.20
|
18.80
|
18.20
|
18.80
|
18.80
|
18.80
|
4,320
|
|
|
3/31/2009
|
-0.30 / -1.64%
|
18.20
|
18.20
|
17.80
|
18.00
|
18.00
|
18.00
|
6,700
|
|
|
3/30/2009
|
-0.20 / -1.08%
|
18.00
|
18.30
|
18.00
|
18.30
|
18.30
|
18.30
|
2,520
|
|
|
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
|
|
|