|
|
Closing price on 7/13/2010
|
|
| Open |
19.10 |
| High |
20.00 |
| Low |
19.10 |
| Volume |
116,290 |
| Split-adjusted Price |
4.07 |
|
|
RDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/13/2010
|
+0.90 / +4.71%
|
19.10
|
20.00
|
19.10
|
20.00
|
20.00
|
4.07
|
116,290
|
|
|
7/12/2010
|
-0.10 / -0.52%
|
19.50
|
19.50
|
19.10
|
19.10
|
19.10
|
3.89
|
3,490
|
|
|
7/9/2010
|
0.00 / 0.00%
|
19.00
|
19.20
|
19.00
|
19.20
|
19.20
|
3.91
|
13,060
|
|
|
7/8/2010
|
-0.40 / -2.04%
|
20.30
|
20.30
|
19.00
|
19.20
|
19.20
|
3.91
|
24,910
|
|
|
7/7/2010
|
-0.20 / -1.01%
|
19.50
|
20.70
|
19.50
|
19.60
|
19.60
|
3.99
|
46,630
|
|
|
7/6/2010
|
-0.90 / -4.35%
|
20.40
|
20.40
|
19.70
|
19.80
|
19.80
|
4.03
|
135,610
|
|
|
7/5/2010
|
-0.10 / -0.48%
|
21.40
|
21.40
|
20.00
|
20.70
|
20.70
|
4.21
|
51,840
|
|
|
7/2/2010
|
+0.90 / +4.52%
|
19.50
|
20.80
|
19.50
|
20.80
|
20.80
|
4.23
|
155,810
|
|
|
7/1/2010
|
+0.50 / +2.58%
|
20.30
|
20.30
|
18.60
|
19.90
|
19.90
|
4.05
|
115,990
|
|
|
6/30/2010
|
+0.90 / +4.86%
|
18.20
|
19.40
|
18.20
|
19.40
|
19.40
|
3.95
|
219,510
|
|
|
6/29/2010
|
+0.80 / +4.52%
|
18.00
|
18.50
|
17.90
|
18.50
|
18.50
|
3.76
|
110,740
|
|
|
6/28/2010
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.60
|
17.70
|
17.70
|
3.60
|
31,430
|
|
|
6/25/2010
|
+0.10 / +0.57%
|
17.60
|
18.00
|
17.60
|
17.70
|
17.70
|
3.60
|
21,410
|
|
|
6/24/2010
|
-0.10 / -0.56%
|
17.80
|
18.00
|
17.60
|
17.60
|
17.60
|
3.58
|
17,300
|
|
|
6/23/2010
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.60
|
17.70
|
17.70
|
3.60
|
15,490
|
|
|
6/22/2010
|
-0.70 / -3.80%
|
17.70
|
18.30
|
17.70
|
17.70
|
17.70
|
3.60
|
28,280
|
|
|
6/21/2010
|
-0.20 / -1.08%
|
17.80
|
18.50
|
17.80
|
18.40
|
18.40
|
3.74
|
5,130
|
|
|
6/18/2010
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
3.78
|
29,980
|
|
|
6/17/2010
|
+0.80 / +4.49%
|
17.80
|
18.60
|
17.70
|
18.60
|
18.60
|
3.78
|
92,060
|
|
|
6/16/2010
|
+0.30 / +1.71%
|
17.50
|
18.00
|
17.50
|
17.80
|
17.80
|
3.62
|
11,760
|
|
|
6/15/2010
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.40
|
17.50
|
17.50
|
3.56
|
33,850
|
|
|
6/14/2010
|
0.00 / 0.00%
|
17.30
|
17.90
|
17.30
|
17.50
|
17.50
|
3.56
|
6,860
|
|
|
6/11/2010
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.50
|
17.50
|
17.50
|
3.56
|
23,230
|
|
|
6/10/2010
|
0.00 / 0.00%
|
17.00
|
17.90
|
17.00
|
17.50
|
17.50
|
3.56
|
12,020
|
|
|
6/9/2010
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.50
|
17.50
|
17.50
|
3.56
|
21,130
|
|
|
6/8/2010
|
+0.80 / +4.79%
|
17.00
|
17.50
|
17.00
|
17.50
|
17.50
|
3.56
|
23,850
|
|
|
6/7/2010
|
-0.80 / -4.57%
|
16.70
|
17.00
|
16.70
|
16.70
|
16.70
|
3.40
|
49,730
|
|
|
6/4/2010
|
0.00 / 0.00%
|
17.50
|
17.70
|
17.50
|
17.50
|
17.50
|
3.56
|
6,100
|
|
|
6/3/2010
|
0.00 / 0.00%
|
17.50
|
17.90
|
17.50
|
17.50
|
17.50
|
3.56
|
38,790
|
|
|
6/2/2010
|
+0.10 / +0.57%
|
17.90
|
17.90
|
17.20
|
17.50
|
17.50
|
3.56
|
12,910
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|