|
Closing price on 8/30/2010
|
|
| Open |
14.20 |
| High |
14.90 |
| Low |
14.20 |
| Volume |
5,610 |
| Split-adjusted Price |
14.90 |
|
|
RIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/30/2010
|
+0.70 / +4.93%
|
14.20
|
14.90
|
14.20
|
14.90
|
14.90
|
14.90
|
5,610
|
|
|
8/27/2010
|
-0.20 / -1.39%
|
14.50
|
14.50
|
14.00
|
14.20
|
14.20
|
14.20
|
970
|
|
|
8/26/2010
|
-0.70 / -4.64%
|
15.80
|
15.80
|
14.40
|
14.40
|
14.40
|
14.40
|
3,130
|
|
|
8/25/2010
|
-0.70 / -4.43%
|
15.80
|
15.80
|
15.10
|
15.10
|
15.10
|
15.10
|
1,080
|
|
|
8/24/2010
|
-0.80 / -4.82%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
200
|
|
|
8/23/2010
|
+0.10 / +0.61%
|
17.00
|
17.00
|
16.50
|
16.60
|
16.60
|
16.60
|
550
|
|
|
8/20/2010
|
0.00 / 0.00%
|
16.50
|
16.60
|
15.80
|
16.50
|
16.50
|
16.50
|
2,130
|
|
|
8/19/2010
|
-0.60 / -3.51%
|
17.40
|
17.40
|
16.50
|
16.50
|
16.50
|
16.50
|
130
|
|
|
8/18/2010
|
-0.90 / -5.00%
|
17.70
|
17.70
|
17.10
|
17.10
|
17.10
|
17.10
|
4,470
|
|
|
8/17/2010
|
-0.40 / -2.17%
|
18.40
|
18.40
|
18.00
|
18.00
|
18.00
|
18.00
|
1,580
|
|
|
8/16/2010
|
+0.40 / +2.22%
|
18.50
|
18.50
|
18.40
|
18.40
|
18.40
|
18.40
|
150
|
|
|
8/13/2010
|
-0.20 / -1.10%
|
17.30
|
18.00
|
17.30
|
18.00
|
18.00
|
18.00
|
3,880
|
|
|
8/12/2010
|
-0.90 / -4.71%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
3,070
|
|
|
8/11/2010
|
+0.70 / +3.80%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
10
|
|
|
8/10/2010
|
-0.90 / -4.66%
|
18.80
|
18.80
|
18.40
|
18.40
|
18.40
|
18.40
|
1,830
|
|
|
8/9/2010
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
20
|
|
|
8/6/2010
|
-0.90 / -4.46%
|
20.50
|
20.50
|
19.30
|
19.30
|
19.30
|
19.30
|
110
|
|
|
8/5/2010
|
+0.40 / +2.02%
|
19.50
|
20.20
|
19.50
|
20.20
|
20.20
|
20.20
|
50
|
|
|
8/4/2010
|
+0.30 / +1.54%
|
20.00
|
20.00
|
19.60
|
19.80
|
19.80
|
19.80
|
620
|
|
|
8/3/2010
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
0
|
|
|
8/2/2010
|
+0.10 / +0.52%
|
19.40
|
20.00
|
19.40
|
19.50
|
19.50
|
19.50
|
2,410
|
|
|
7/30/2010
|
+0.10 / +0.52%
|
19.20
|
19.40
|
18.80
|
19.40
|
19.40
|
19.40
|
740
|
|
|
7/29/2010
|
-1.00 / -4.93%
|
20.80
|
20.80
|
19.30
|
19.30
|
19.30
|
19.30
|
920
|
|
|
7/28/2010
|
+0.80 / +4.10%
|
18.90
|
20.40
|
18.90
|
20.30
|
20.30
|
20.30
|
2,000
|
|
|
7/27/2010
|
-0.30 / -1.52%
|
19.50
|
20.10
|
19.50
|
19.50
|
19.50
|
19.50
|
2,250
|
|
|
7/26/2010
|
-0.40 / -1.98%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
2,370
|
|
|
7/23/2010
|
-2.00 / -9.01%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
4,560
|
|
|
7/22/2010
|
-0.90 / -3.90%
|
22.70
|
23.10
|
22.20
|
22.20
|
22.20
|
22.20
|
14,390
|
|
|
7/21/2010
|
-0.10 / -0.43%
|
23.00
|
23.80
|
23.00
|
23.10
|
23.10
|
23.10
|
1,760
|
|
|
7/20/2010
|
-0.40 / -1.69%
|
23.00
|
23.50
|
23.00
|
23.20
|
23.20
|
23.20
|
1,520
|
|
|