|
Closing price on 7/1/2008
|
|
| Open |
21.20 |
| High |
21.30 |
| Low |
21.20 |
| Volume |
12,200 |
| Split-adjusted Price |
21.30 |
|
|
RIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2008
|
+0.60 / +2.90%
|
21.20
|
21.30
|
21.20
|
21.30
|
21.30
|
21.30
|
12,200
|
|
|
6/30/2008
|
+0.60 / +2.99%
|
20.00
|
20.70
|
20.00
|
20.70
|
20.70
|
20.70
|
25,910
|
|
|
6/27/2008
|
+0.10 / +0.50%
|
20.00
|
20.40
|
20.00
|
20.10
|
20.10
|
20.10
|
17,570
|
|
|
6/26/2008
|
-0.50 / -2.44%
|
21.00
|
21.00
|
20.00
|
20.00
|
20.00
|
20.00
|
39,760
|
|
|
6/25/2008
|
0.00 / 0.00%
|
20.50
|
21.10
|
20.50
|
20.50
|
20.50
|
20.50
|
16,350
|
|
|
6/24/2008
|
-0.40 / -1.91%
|
20.40
|
21.30
|
20.40
|
20.50
|
20.50
|
20.50
|
14,010
|
|
|
6/23/2008
|
-0.60 / -2.79%
|
20.90
|
21.00
|
20.90
|
20.90
|
20.90
|
20.90
|
21,140
|
|
|
6/20/2008
|
-0.60 / -2.71%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
1,010
|
|
|
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
|
|
|