|
Closing price on 8/5/2008
|
|
| Open |
16.50 |
| High |
17.00 |
| Low |
16.50 |
| Volume |
22,830 |
| Split-adjusted Price |
16.70 |
|
|
RIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/17/2008
|
+0.60 / +2.79%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
8,610
|
|
|
7/16/2008
|
-3.60 / -14.34%
|
21.50
|
21.50
|
21.00
|
21.50
|
21.50
|
21.50
|
95,050
|
|
|
7/15/2008
|
+0.70 / +2.87%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
26,060
|
|
|
7/14/2008
|
+0.70 / +2.95%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
5,090
|
|
|
7/11/2008
|
+0.60 / +2.60%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
1,960
|
|
|
7/10/2008
|
+0.60 / +2.67%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
12,210
|
|
|
7/9/2008
|
+0.60 / +2.74%
|
22.50
|
22.50
|
22.40
|
22.50
|
22.50
|
22.50
|
60,560
|
|
|
7/8/2008
|
-0.60 / -2.67%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
32,130
|
|
|
7/7/2008
|
-0.60 / -2.60%
|
23.50
|
23.50
|
22.50
|
22.50
|
22.50
|
22.50
|
20,180
|
|
|
7/4/2008
|
+0.60 / +2.67%
|
23.00
|
23.10
|
23.00
|
23.10
|
23.10
|
23.10
|
75,320
|
|
|
7/3/2008
|
+0.60 / +2.74%
|
21.40
|
22.50
|
21.40
|
22.50
|
22.50
|
22.50
|
110,890
|
|
|
7/2/2008
|
+0.60 / +2.82%
|
21.90
|
21.90
|
20.80
|
21.90
|
21.90
|
21.90
|
54,750
|
|
|
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
|
|
|