|
Closing price on 8/5/2010
|
|
| Open |
19.50 |
| High |
20.20 |
| Low |
19.50 |
| Volume |
50 |
| Split-adjusted Price |
20.20 |
|
|
RIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|