|
Closing price on 6/19/2008
|
|
| Open |
22.10 |
| High |
22.10 |
| Low |
22.10 |
| Volume |
160 |
| Split-adjusted Price |
22.10 |
|
|
RIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/19/2008
|
-0.60 / -2.64%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
160
|
|
|
6/18/2008
|
-0.40 / -1.73%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
4,930
|
|
|
6/17/2008
|
+0.40 / +1.76%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
28,490
|
|
|
6/16/2008
|
+0.40 / +1.79%
|
21.90
|
22.70
|
21.90
|
22.70
|
22.70
|
22.70
|
20,580
|
|
|
6/13/2008
|
-0.40 / -1.76%
|
23.00
|
23.00
|
22.30
|
22.30
|
22.30
|
22.30
|
35,940
|
|
|
6/12/2008
|
+0.40 / +1.79%
|
21.90
|
22.70
|
21.90
|
22.70
|
22.70
|
22.70
|
47,160
|
|
|
6/11/2008
|
-0.40 / -1.76%
|
22.30
|
22.50
|
22.30
|
22.30
|
22.30
|
22.30
|
14,660
|
|
|
6/10/2008
|
-0.40 / -1.73%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
1,020
|
|
|
6/9/2008
|
-0.40 / -1.70%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
30
|
|
|
6/6/2008
|
-0.40 / -1.67%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
20
|
|
|
6/5/2008
|
-0.40 / -1.65%
|
24.30
|
24.30
|
23.90
|
23.90
|
23.90
|
23.90
|
30
|
|
|
6/4/2008
|
-0.40 / -1.62%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
10
|
|
|
6/3/2008
|
-0.50 / -1.98%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
20
|
|
|
6/2/2008
|
-0.50 / -1.95%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
10
|
|
|
5/30/2008
|
-0.50 / -1.91%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
1,690
|
|
|
5/26/2008
|
-0.50 / -1.87%
|
26.70
|
26.70
|
26.20
|
26.20
|
26.20
|
26.20
|
210
|
|
|
5/23/2008
|
-0.50 / -1.84%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
520
|
|
|
5/22/2008
|
-0.50 / -1.81%
|
27.20
|
27.20
|
27.20
|
27.20
|
27.20
|
27.20
|
10
|
|
|
5/21/2008
|
-0.50 / -1.77%
|
27.70
|
27.70
|
27.70
|
27.70
|
27.70
|
27.70
|
1,400
|
|
|
5/20/2008
|
-0.50 / -1.74%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
20,900
|
|
|
5/19/2008
|
-0.50 / -1.71%
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
1,940
|
|
|
5/16/2008
|
-0.50 / -1.68%
|
29.20
|
29.20
|
29.20
|
29.20
|
29.20
|
29.20
|
4,890
|
|
|
5/15/2008
|
-0.60 / -1.98%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
20
|
|
|
5/14/2008
|
-0.60 / -1.94%
|
30.30
|
30.30
|
30.30
|
30.30
|
30.30
|
30.30
|
50
|
|
|
5/13/2008
|
-0.60 / -1.90%
|
30.90
|
30.90
|
30.90
|
30.90
|
30.90
|
30.90
|
120
|
|
|
5/12/2008
|
-0.60 / -1.87%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
10
|
|
|
5/9/2008
|
-0.60 / -1.83%
|
32.10
|
32.10
|
32.10
|
32.10
|
32.10
|
32.10
|
570
|
|
|
5/8/2008
|
-0.60 / -1.80%
|
33.30
|
33.30
|
32.70
|
32.70
|
32.70
|
32.70
|
250
|
|
|
5/7/2008
|
-0.60 / -1.77%
|
33.30
|
33.30
|
33.30
|
33.30
|
33.30
|
33.30
|
11,960
|
|
|
5/6/2008
|
-0.60 / -1.74%
|
33.90
|
34.00
|
33.90
|
33.90
|
33.90
|
33.90
|
5,530
|
|
|