|
Closing price on 9/29/2010
|
|
| Open |
15.00 |
| High |
15.00 |
| Low |
14.50 |
| Volume |
6,540 |
| Split-adjusted Price |
14.50 |
|
|
RIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2010
|
-0.50 / -3.33%
|
15.00
|
15.00
|
14.50
|
14.50
|
14.50
|
14.50
|
6,540
|
|
|
9/28/2010
|
+0.60 / +4.17%
|
15.00
|
15.00
|
14.90
|
15.00
|
15.00
|
15.00
|
7,330
|
|
|
9/27/2010
|
-0.20 / -1.37%
|
14.80
|
15.00
|
14.40
|
14.40
|
14.40
|
14.40
|
2,110
|
|
|
9/24/2010
|
+0.20 / +1.39%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
510
|
|
|
9/23/2010
|
-0.60 / -4.00%
|
15.00
|
15.00
|
14.40
|
14.40
|
14.40
|
14.40
|
5,290
|
|
|
9/22/2010
|
-0.10 / -0.66%
|
15.30
|
15.40
|
15.00
|
15.00
|
15.00
|
15.00
|
600
|
|
|
9/21/2010
|
-0.10 / -0.66%
|
14.80
|
15.10
|
14.80
|
15.10
|
15.10
|
15.10
|
2,580
|
|
|
9/20/2010
|
+0.20 / +1.33%
|
15.00
|
15.30
|
15.00
|
15.20
|
15.20
|
15.20
|
3,430
|
|
|
9/17/2010
|
-0.40 / -2.60%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
2,610
|
|
|
9/16/2010
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
0
|
|
|
9/15/2010
|
+0.30 / +1.99%
|
14.80
|
15.40
|
14.80
|
15.40
|
15.40
|
15.40
|
850
|
|
|
9/14/2010
|
-0.60 / -3.82%
|
16.40
|
16.40
|
15.00
|
15.10
|
15.10
|
15.10
|
6,030
|
|
|
9/13/2010
|
+0.10 / +0.64%
|
15.70
|
15.70
|
15.00
|
15.70
|
15.70
|
15.70
|
3,090
|
|
|
9/10/2010
|
-0.40 / -2.50%
|
16.20
|
16.20
|
15.60
|
15.60
|
15.60
|
15.60
|
5,320
|
|
|
9/9/2010
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.00
|
16.00
|
16.00
|
16.00
|
4,000
|
|
|
9/8/2010
|
+0.10 / +0.63%
|
15.90
|
16.10
|
15.50
|
16.00
|
16.00
|
16.00
|
60
|
|
|
9/7/2010
|
+0.50 / +3.25%
|
15.00
|
15.90
|
15.00
|
15.90
|
15.90
|
15.90
|
7,640
|
|
|
9/6/2010
|
+0.70 / +4.76%
|
15.40
|
15.40
|
15.00
|
15.40
|
15.40
|
15.40
|
8,210
|
|
|
9/1/2010
|
-0.30 / -2.00%
|
14.80
|
15.00
|
14.70
|
14.70
|
14.70
|
14.70
|
1,800
|
|
|
8/31/2010
|
+0.10 / +0.67%
|
14.90
|
15.00
|
14.90
|
15.00
|
15.00
|
15.00
|
1,630
|
|
|
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
|
|
|