|
Closing price on 7/19/2010
|
|
| Open |
23.60 |
| High |
23.60 |
| Low |
23.40 |
| Volume |
4,730 |
| Split-adjusted Price |
23.60 |
|
|
RIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2010
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.40
|
23.60
|
23.60
|
23.60
|
4,730
|
|
|
7/16/2010
|
-0.10 / -0.42%
|
23.50
|
23.60
|
22.80
|
23.60
|
23.60
|
23.60
|
3,130
|
|
|
7/15/2010
|
+0.30 / +1.28%
|
22.90
|
23.90
|
22.90
|
23.70
|
23.70
|
23.70
|
5,370
|
|
|
7/14/2010
|
-0.10 / -0.43%
|
24.00
|
24.00
|
23.40
|
23.40
|
23.40
|
23.40
|
6,010
|
|
|
7/13/2010
|
0.00 / 0.00%
|
23.50
|
23.80
|
23.50
|
23.50
|
23.50
|
23.50
|
3,300
|
|
|
7/12/2010
|
+0.50 / +2.17%
|
23.00
|
23.50
|
23.00
|
23.50
|
23.50
|
23.50
|
110
|
|
|
7/9/2010
|
+0.20 / +0.88%
|
22.30
|
23.00
|
22.30
|
23.00
|
23.00
|
23.00
|
3,120
|
|
|
7/8/2010
|
+0.10 / +0.44%
|
22.80
|
23.00
|
22.80
|
22.80
|
22.80
|
22.80
|
800
|
|
|
7/7/2010
|
-0.30 / -1.30%
|
23.10
|
23.20
|
22.70
|
22.70
|
22.70
|
22.70
|
6,060
|
|
|
7/6/2010
|
-0.60 / -2.54%
|
23.50
|
23.50
|
23.00
|
23.00
|
23.00
|
23.00
|
5,640
|
|
|
7/5/2010
|
-0.10 / -0.42%
|
23.70
|
23.70
|
23.50
|
23.60
|
23.60
|
23.60
|
5,890
|
|
|
7/2/2010
|
-0.20 / -0.84%
|
23.50
|
23.80
|
23.20
|
23.70
|
23.70
|
23.70
|
3,840
|
|
|
7/1/2010
|
-0.60 / -2.45%
|
23.60
|
24.00
|
23.30
|
23.90
|
23.90
|
23.90
|
35,020
|
|
|
6/30/2010
|
0.00 / 0.00%
|
24.00
|
24.50
|
23.90
|
24.50
|
24.50
|
24.50
|
1,630
|
|
|
6/29/2010
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.00
|
24.50
|
24.50
|
24.50
|
6,470
|
|
|
6/28/2010
|
-0.50 / -2.00%
|
25.30
|
25.30
|
24.50
|
24.50
|
24.50
|
24.50
|
6,430
|
|
|
6/25/2010
|
0.00 / 0.00%
|
24.30
|
25.00
|
24.00
|
25.00
|
25.00
|
25.00
|
14,850
|
|
|
6/24/2010
|
-0.10 / -0.40%
|
25.10
|
25.10
|
24.00
|
25.00
|
25.00
|
25.00
|
19,140
|
|
|
6/23/2010
|
-0.60 / -2.33%
|
25.70
|
25.80
|
24.60
|
25.10
|
25.10
|
25.10
|
5,730
|
|
|
6/22/2010
|
-0.10 / -0.39%
|
25.30
|
25.70
|
25.00
|
25.70
|
25.70
|
25.70
|
5,970
|
|
|
6/21/2010
|
-0.20 / -0.77%
|
25.90
|
25.90
|
24.70
|
25.80
|
25.80
|
25.80
|
33,410
|
|
|
6/18/2010
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
3,350
|
|
|
6/17/2010
|
-0.40 / -1.52%
|
25.60
|
26.50
|
25.60
|
26.00
|
26.00
|
26.00
|
1,950
|
|
|
6/16/2010
|
-0.60 / -2.22%
|
26.10
|
28.00
|
26.10
|
26.40
|
26.40
|
26.40
|
3,260
|
|
|
6/15/2010
|
+0.20 / +0.75%
|
26.50
|
27.00
|
26.50
|
27.00
|
27.00
|
27.00
|
1,300
|
|
|
6/14/2010
|
-0.20 / -0.74%
|
26.50
|
27.00
|
25.70
|
26.80
|
26.80
|
26.80
|
4,470
|
|
|
6/11/2010
|
+0.10 / +0.37%
|
26.90
|
27.20
|
26.00
|
27.00
|
27.00
|
27.00
|
2,400
|
|
|
6/10/2010
|
+0.40 / +1.51%
|
27.30
|
27.30
|
26.90
|
26.90
|
26.90
|
26.90
|
1,300
|
|
|
6/9/2010
|
+1.20 / +4.74%
|
26.00
|
26.50
|
26.00
|
26.50
|
26.50
|
26.50
|
4,260
|
|
|
6/8/2010
|
-0.60 / -2.32%
|
25.20
|
25.90
|
25.20
|
25.30
|
25.30
|
25.30
|
3,330
|
|
|