|
Closing price on 8/28/2008
|
|
| Open |
21.50 |
| High |
22.40 |
| Low |
21.50 |
| Volume |
68,030 |
| Split-adjusted Price |
22.00 |
|
|
RIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2008
|
-0.40 / -1.79%
|
21.50
|
22.40
|
21.50
|
22.00
|
22.00
|
22.00
|
68,030
|
|
|
8/27/2008
|
+1.00 / +4.67%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
21,130
|
|
|
8/26/2008
|
+1.00 / +4.90%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
31,000
|
|
|
8/25/2008
|
+0.90 / +4.62%
|
20.40
|
20.40
|
20.00
|
20.40
|
20.40
|
20.40
|
50,860
|
|
|
8/22/2008
|
0.00 / 0.00%
|
20.40
|
20.40
|
19.50
|
19.50
|
19.50
|
19.50
|
43,460
|
|
|
8/21/2008
|
+0.90 / +4.84%
|
19.00
|
19.50
|
18.50
|
19.50
|
19.50
|
19.50
|
27,450
|
|
|
8/20/2008
|
-0.50 / -2.62%
|
18.20
|
19.00
|
18.20
|
18.60
|
18.60
|
18.60
|
27,980
|
|
|
8/19/2008
|
-0.90 / -4.50%
|
20.80
|
20.80
|
19.10
|
19.10
|
19.10
|
19.10
|
66,590
|
|
|
8/18/2008
|
+0.90 / +4.71%
|
20.00
|
20.00
|
19.20
|
20.00
|
20.00
|
20.00
|
78,260
|
|
|
8/15/2008
|
+0.50 / +2.69%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
2,450
|
|
|
8/14/2008
|
+0.50 / +2.76%
|
17.70
|
18.60
|
17.70
|
18.60
|
18.60
|
18.60
|
39,730
|
|
|
8/13/2008
|
-0.40 / -2.16%
|
18.00
|
18.40
|
18.00
|
18.10
|
18.10
|
18.10
|
63,430
|
|
|
8/12/2008
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.20
|
18.50
|
18.50
|
18.50
|
24,960
|
|
|
8/11/2008
|
+0.50 / +2.78%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
7,040
|
|
|
8/8/2008
|
+0.30 / +1.69%
|
18.00
|
18.00
|
17.20
|
18.00
|
18.00
|
18.00
|
10,300
|
|
|
8/7/2008
|
+0.50 / +2.91%
|
17.70
|
17.70
|
17.50
|
17.70
|
17.70
|
17.70
|
29,340
|
|
|
8/6/2008
|
+0.50 / +2.99%
|
16.70
|
17.20
|
16.20
|
17.20
|
17.20
|
17.20
|
72,970
|
|
|
8/5/2008
|
-0.30 / -1.76%
|
16.50
|
17.00
|
16.50
|
16.70
|
16.70
|
16.70
|
22,830
|
|
|
8/4/2008
|
+0.40 / +2.41%
|
16.20
|
17.00
|
16.20
|
17.00
|
17.00
|
17.00
|
9,010
|
|
|
8/1/2008
|
-0.50 / -2.92%
|
16.70
|
17.00
|
16.60
|
16.60
|
16.60
|
16.60
|
18,870
|
|
|
7/31/2008
|
-0.50 / -2.84%
|
17.10
|
17.60
|
17.10
|
17.10
|
17.10
|
17.10
|
67,680
|
|
|
7/30/2008
|
-0.40 / -2.22%
|
18.50
|
18.50
|
17.50
|
17.60
|
17.60
|
17.60
|
51,760
|
|
|
7/29/2008
|
-0.50 / -2.70%
|
18.00
|
19.00
|
18.00
|
18.00
|
18.00
|
18.00
|
52,110
|
|
|
7/28/2008
|
-0.20 / -1.07%
|
18.20
|
18.60
|
18.20
|
18.50
|
18.50
|
18.50
|
19,810
|
|
|
7/25/2008
|
-0.50 / -2.60%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
4,700
|
|
|
7/24/2008
|
-0.50 / -2.54%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
4,170
|
|
|
7/23/2008
|
-0.60 / -2.96%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
1,190
|
|
|
7/22/2008
|
-0.60 / -2.87%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
150
|
|
|
7/21/2008
|
-0.60 / -2.79%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
5,770
|
|
|
7/18/2008
|
-0.60 / -2.71%
|
21.50
|
22.30
|
21.50
|
21.50
|
21.50
|
21.50
|
36,500
|
|
|