|
Closing price on 12/30/2010
|
|
| Open |
14.60 |
| High |
15.50 |
| Low |
14.60 |
| Volume |
15,510 |
| Split-adjusted Price |
3.37 |
|
|
RDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/30/2010
|
+0.30 / +1.97%
|
14.60
|
15.50
|
14.60
|
15.50
|
15.50
|
3.37
|
15,510
|
|
|
12/29/2010
|
-0.40 / -2.56%
|
15.30
|
15.30
|
14.10
|
15.20
|
15.20
|
3.30
|
17,760
|
|
|
12/28/2010
|
+0.70 / +4.70%
|
15.20
|
15.60
|
14.70
|
15.60
|
15.60
|
3.17
|
11,960
|
|
|
12/27/2010
|
-0.30 / -1.97%
|
14.70
|
14.90
|
14.70
|
14.90
|
14.90
|
3.03
|
2,290
|
|
|
12/24/2010
|
0.00 / 0.00%
|
14.80
|
15.20
|
14.70
|
15.20
|
15.20
|
3.09
|
12,220
|
|
|
12/23/2010
|
+0.10 / +0.66%
|
15.70
|
15.70
|
15.10
|
15.20
|
15.20
|
3.09
|
6,560
|
|
|
12/22/2010
|
+0.70 / +4.86%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.10
|
3.07
|
41,040
|
|
|
12/21/2010
|
0.00 / 0.00%
|
13.80
|
14.40
|
13.80
|
14.40
|
14.40
|
2.93
|
6,200
|
|
|
12/20/2010
|
0.00 / 0.00%
|
15.10
|
15.10
|
14.40
|
14.40
|
14.40
|
2.93
|
4,510
|
|
|
12/17/2010
|
+0.60 / +4.35%
|
13.50
|
14.40
|
13.40
|
14.40
|
14.40
|
2.93
|
670
|
|
|
12/16/2010
|
-0.60 / -4.17%
|
14.50
|
14.50
|
13.80
|
13.80
|
13.80
|
2.81
|
480
|
|
|
12/15/2010
|
-0.70 / -4.64%
|
14.80
|
15.20
|
14.40
|
14.40
|
14.40
|
2.93
|
1,410
|
|
|
12/14/2010
|
-0.70 / -4.43%
|
15.80
|
15.80
|
15.10
|
15.10
|
15.10
|
3.07
|
1,160
|
|
|
12/13/2010
|
+0.50 / +3.27%
|
16.00
|
16.00
|
15.80
|
15.80
|
15.80
|
3.21
|
4,060
|
|
|
12/10/2010
|
+0.40 / +2.68%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
3.11
|
10
|
|
|
12/9/2010
|
+0.70 / +4.93%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
3.03
|
10
|
|
|
12/8/2010
|
-0.70 / -4.70%
|
15.00
|
15.00
|
14.20
|
14.20
|
14.20
|
2.89
|
7,400
|
|
|
12/7/2010
|
-0.70 / -4.49%
|
16.10
|
16.10
|
14.90
|
14.90
|
14.90
|
3.03
|
4,030
|
|
|
12/6/2010
|
0.00 / 0.00%
|
15.60
|
16.00
|
15.60
|
15.60
|
15.60
|
3.17
|
14,030
|
|
|
12/3/2010
|
+0.60 / +4.00%
|
14.40
|
15.70
|
14.40
|
15.60
|
15.60
|
3.17
|
24,350
|
|
|
12/2/2010
|
+0.50 / +3.45%
|
14.00
|
15.00
|
14.00
|
15.00
|
15.00
|
3.05
|
2,790
|
|
|
12/1/2010
|
+0.40 / +2.84%
|
14.80
|
14.80
|
14.10
|
14.50
|
14.50
|
2.95
|
540
|
|
|
11/30/2010
|
+0.60 / +4.44%
|
14.00
|
14.10
|
14.00
|
14.10
|
14.10
|
2.87
|
1,410
|
|
|
11/29/2010
|
+0.10 / +0.75%
|
13.80
|
13.80
|
13.40
|
13.50
|
13.50
|
2.75
|
22,080
|
|
|
11/26/2010
|
-0.60 / -4.29%
|
14.50
|
14.50
|
13.40
|
13.40
|
13.40
|
2.73
|
2,510
|
|
|
11/25/2010
|
+0.10 / +0.72%
|
14.00
|
14.40
|
14.00
|
14.00
|
14.00
|
2.85
|
12,770
|
|
|
11/24/2010
|
+0.10 / +0.72%
|
13.80
|
13.90
|
13.80
|
13.90
|
13.90
|
2.83
|
130
|
|
|
11/23/2010
|
+0.40 / +2.99%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
2.81
|
210
|
|
|
11/22/2010
|
-0.50 / -3.60%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
2.73
|
900
|
|
|
11/19/2010
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
2.83
|
1,770
|
|
|