|
|
Closing price on 5/21/2010
|
|
| Open |
17.40 |
| High |
17.40 |
| Low |
17.40 |
| Volume |
125,620 |
| Split-adjusted Price |
3.54 |
|
|
RDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2010
|
-0.90 / -4.92%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
3.54
|
125,620
|
|
|
5/20/2010
|
-0.80 / -4.19%
|
18.20
|
19.00
|
18.20
|
18.30
|
18.30
|
3.72
|
34,120
|
|
|
5/19/2010
|
-1.00 / -4.98%
|
19.40
|
19.50
|
19.10
|
19.10
|
19.10
|
3.89
|
42,080
|
|
|
5/18/2010
|
-0.10 / -0.50%
|
20.60
|
20.60
|
19.60
|
20.10
|
20.10
|
4.09
|
15,200
|
|
|
5/17/2010
|
-0.70 / -3.35%
|
20.70
|
20.70
|
20.00
|
20.20
|
20.20
|
4.11
|
39,980
|
|
|
5/14/2010
|
+0.30 / +1.46%
|
20.00
|
21.00
|
20.00
|
20.90
|
20.90
|
4.25
|
28,760
|
|
|
5/13/2010
|
+0.90 / +4.57%
|
20.40
|
20.60
|
19.80
|
20.60
|
20.60
|
4.19
|
138,220
|
|
|
5/12/2010
|
-1.00 / -4.83%
|
20.50
|
20.60
|
19.70
|
19.70
|
19.70
|
4.01
|
65,160
|
|
|
5/11/2010
|
+0.90 / +4.55%
|
20.00
|
20.70
|
20.00
|
20.70
|
20.70
|
4.21
|
90,020
|
|
|
5/10/2010
|
-0.80 / -3.88%
|
20.30
|
20.50
|
19.60
|
19.80
|
19.80
|
4.03
|
63,760
|
|
|
5/7/2010
|
-0.20 / -0.96%
|
20.80
|
20.80
|
20.10
|
20.60
|
20.60
|
4.19
|
60,710
|
|
|
5/6/2010
|
-0.40 / -1.89%
|
20.90
|
21.30
|
20.60
|
20.80
|
20.80
|
4.23
|
84,270
|
|
|
5/5/2010
|
-0.50 / -2.30%
|
21.00
|
22.20
|
20.80
|
21.20
|
21.20
|
4.31
|
87,830
|
|
|
5/4/2010
|
+1.00 / +4.83%
|
20.90
|
21.70
|
20.90
|
21.70
|
21.70
|
4.41
|
151,090
|
|
|
4/29/2010
|
+0.10 / +0.49%
|
20.50
|
20.70
|
20.50
|
20.70
|
20.70
|
4.21
|
118,830
|
|
|
4/28/2010
|
0.00 / 0.00%
|
20.20
|
21.00
|
20.20
|
20.60
|
20.60
|
4.03
|
76,140
|
|
|
4/27/2010
|
+0.30 / +1.48%
|
20.30
|
20.80
|
20.10
|
20.60
|
20.60
|
4.03
|
38,200
|
|
|
4/26/2010
|
-0.70 / -3.33%
|
21.00
|
21.20
|
20.30
|
20.30
|
20.30
|
3.97
|
58,630
|
|
|
4/22/2010
|
+0.50 / +2.44%
|
20.70
|
21.10
|
20.50
|
21.00
|
21.00
|
4.11
|
99,070
|
|
|
4/21/2010
|
+0.20 / +0.99%
|
20.40
|
20.60
|
20.20
|
20.50
|
20.50
|
4.01
|
65,650
|
|
|
4/20/2010
|
-0.50 / -2.40%
|
20.50
|
20.70
|
20.30
|
20.30
|
20.30
|
3.97
|
59,860
|
|
|
4/19/2010
|
+0.30 / +1.46%
|
20.90
|
20.90
|
20.30
|
20.80
|
20.80
|
4.07
|
85,610
|
|
|
4/16/2010
|
-0.40 / -1.91%
|
21.00
|
21.00
|
20.50
|
20.50
|
20.50
|
4.01
|
44,670
|
|
|
4/15/2010
|
+0.50 / +2.45%
|
20.50
|
20.90
|
20.50
|
20.90
|
20.90
|
4.09
|
118,270
|
|
|
4/14/2010
|
-0.10 / -0.49%
|
20.40
|
20.50
|
20.00
|
20.40
|
20.40
|
3.99
|
85,810
|
|
|
4/13/2010
|
-0.10 / -0.49%
|
20.50
|
21.00
|
20.40
|
20.50
|
20.50
|
4.01
|
40,340
|
|
|
4/12/2010
|
-0.80 / -3.74%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
4.03
|
86,210
|
|
|
4/9/2010
|
-0.50 / -2.28%
|
22.40
|
22.40
|
21.20
|
21.40
|
21.40
|
4.18
|
107,010
|
|
|
4/8/2010
|
+0.50 / +2.34%
|
22.30
|
22.30
|
21.60
|
21.90
|
21.90
|
4.28
|
252,950
|
|
|
4/7/2010
|
+1.00 / +4.90%
|
21.00
|
21.40
|
21.00
|
21.40
|
21.40
|
4.18
|
50,140
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|