|
Closing price on 7/16/2009
|
|
| Open |
32.00 |
| High |
32.00 |
| Low |
30.90 |
| Volume |
14,850 |
| Split-adjusted Price |
30.90 |
|
|
RIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/16/2009
|
-1.60 / -4.92%
|
32.00
|
32.00
|
30.90
|
30.90
|
30.90
|
30.90
|
14,850
|
|
|
7/15/2009
|
0.00 / 0.00%
|
31.40
|
34.10
|
31.40
|
32.50
|
32.50
|
32.50
|
1,140
|
|
|
7/14/2009
|
-1.70 / -4.97%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
5,120
|
|
|
7/13/2009
|
-1.70 / -4.74%
|
34.30
|
34.30
|
34.20
|
34.20
|
34.20
|
34.20
|
5,760
|
|
|
7/10/2009
|
0.00 / 0.00%
|
35.90
|
36.00
|
35.00
|
35.90
|
35.90
|
35.90
|
23,990
|
|
|
7/9/2009
|
+0.60 / +1.70%
|
33.70
|
35.90
|
33.70
|
35.90
|
35.90
|
35.90
|
9,510
|
|
|
7/8/2009
|
+1.30 / +3.82%
|
35.30
|
35.60
|
32.50
|
35.30
|
35.30
|
35.30
|
13,510
|
|
|
7/7/2009
|
0.00 / 0.00%
|
32.30
|
35.30
|
32.30
|
34.00
|
34.00
|
34.00
|
4,700
|
|
|
7/6/2009
|
-0.50 / -1.45%
|
32.40
|
34.00
|
32.40
|
34.00
|
34.00
|
34.00
|
12,930
|
|
|
7/3/2009
|
+0.40 / +1.17%
|
32.40
|
34.50
|
32.40
|
34.50
|
34.50
|
34.50
|
11,860
|
|
|
7/2/2009
|
-1.70 / -4.75%
|
34.20
|
36.90
|
34.10
|
34.10
|
34.10
|
34.10
|
12,130
|
|
|
7/1/2009
|
-1.80 / -4.79%
|
35.80
|
35.80
|
35.80
|
35.80
|
35.80
|
35.80
|
2,160
|
|
|
6/30/2009
|
0.00 / 0.00%
|
37.60
|
37.60
|
35.80
|
37.60
|
37.60
|
37.60
|
17,070
|
|
|
6/29/2009
|
-0.60 / -1.57%
|
36.30
|
38.00
|
36.30
|
37.60
|
37.60
|
37.60
|
22,940
|
|
|
6/26/2009
|
+1.80 / +4.95%
|
36.00
|
38.20
|
35.80
|
38.20
|
38.20
|
38.20
|
16,270
|
|
|
6/25/2009
|
-1.90 / -4.96%
|
38.30
|
38.30
|
36.40
|
36.40
|
36.40
|
36.40
|
25,950
|
|
|
6/24/2009
|
+1.80 / +4.93%
|
36.50
|
38.30
|
36.50
|
38.30
|
38.30
|
38.30
|
8,780
|
|
|
6/23/2009
|
-1.80 / -4.70%
|
36.50
|
38.10
|
36.40
|
36.50
|
36.50
|
36.50
|
20,380
|
|
|
6/22/2009
|
-0.10 / -0.26%
|
38.40
|
38.50
|
36.50
|
38.30
|
38.30
|
38.30
|
24,390
|
|
|
6/19/2009
|
+1.80 / +4.92%
|
34.80
|
38.40
|
34.80
|
38.40
|
38.40
|
38.40
|
72,790
|
|
|
6/18/2009
|
-1.90 / -4.94%
|
36.60
|
36.60
|
36.60
|
36.60
|
36.60
|
36.60
|
6,880
|
|
|
6/17/2009
|
-2.00 / -4.94%
|
38.50
|
38.50
|
38.50
|
38.50
|
38.50
|
38.50
|
24,300
|
|
|
6/16/2009
|
-2.10 / -4.93%
|
40.50
|
40.50
|
40.50
|
40.50
|
40.50
|
40.50
|
320
|
|
|
6/15/2009
|
-2.20 / -4.91%
|
42.60
|
42.60
|
42.60
|
42.60
|
42.60
|
42.60
|
1,540
|
|
|
6/12/2009
|
-2.30 / -4.88%
|
45.00
|
45.80
|
44.80
|
44.80
|
44.80
|
44.80
|
29,620
|
|
|
6/11/2009
|
0.00 / 0.00%
|
44.80
|
47.10
|
44.80
|
47.10
|
47.10
|
47.10
|
74,410
|
|
|
6/10/2009
|
-2.40 / -4.85%
|
49.50
|
49.50
|
47.10
|
47.10
|
47.10
|
47.10
|
23,220
|
|
|
6/9/2009
|
+2.00 / +4.21%
|
47.50
|
49.50
|
47.50
|
49.50
|
49.50
|
49.50
|
34,800
|
|
|
6/8/2009
|
-2.30 / -4.62%
|
47.50
|
47.50
|
47.50
|
47.50
|
47.50
|
47.50
|
19,580
|
|
|
6/5/2009
|
+2.30 / +4.84%
|
49.80
|
49.80
|
49.00
|
49.80
|
49.80
|
49.80
|
75,940
|
|
|