Reading International Inc NASDAQ:RDI Historical Prices

Below are the 7669 trading days of historical prices for RDI.

#	Exchange	Symbol	Date	Open	High	Low	Close
7669	NASDAQ	RDI	Fri, Apr 19, 2024	1.69	1.71	1.69	1.71
7668	NASDAQ	RDI	Thu, Apr 18, 2024	1.77	1.83	1.53	1.66
7667	NASDAQ	RDI	Wed, Apr 17, 2024	1.73	1.82	1.73	1.75
7666	NASDAQ	RDI	Tue, Apr 16, 2024	1.76	1.84	1.73	1.73
7665	NASDAQ	RDI	Mon, Apr 15, 2024	1.85	1.85	1.75	1.83
7664	NASDAQ	RDI	Fri, Apr 12, 2024	1.75	1.83	1.74	1.83
7663	NASDAQ	RDI	Thu, Apr 11, 2024	1.77	1.79	1.68	1.73
7662	NASDAQ	RDI	Wed, Apr 10, 2024	1.79	1.90	1.79	1.84
7661	NASDAQ	RDI	Tue, Apr 9, 2024	1.82	1.84	1.79	1.81
7660	NASDAQ	RDI	Mon, Apr 8, 2024	1.81	1.89	1.77	1.79
7659	NASDAQ	RDI	Fri, Apr 5, 2024	1.80	1.81	1.79	1.79
7658	NASDAQ	RDI	Thu, Apr 4, 2024	1.83	1.83	1.80	1.83
7657	NASDAQ	RDI	Wed, Apr 3, 2024	1.82	1.90	1.80	1.80
7656	NASDAQ	RDI	Tue, Apr 2, 2024	1.80	1.83	1.80	1.83
7655	NASDAQ	RDI	Mon, Apr 1, 2024	1.79	1.86	1.78	1.83
7654	NASDAQ	RDI	Thu, Mar 28, 2024	1.79	1.85	1.78	1.84
7653	NASDAQ	RDI	Wed, Mar 27, 2024	1.77	1.82	1.76	1.77
7652	NASDAQ	RDI	Tue, Mar 26, 2024	1.92	1.92	1.77	1.77
7651	NASDAQ	RDI	Mon, Mar 25, 2024	1.88	1.88	1.74	1.75
7650	NASDAQ	RDI	Fri, Mar 22, 2024	1.89	1.90	1.73	1.82
7649	NASDAQ	RDI	Thu, Mar 21, 2024	1.75	1.85	1.75	1.84
7648	NASDAQ	RDI	Wed, Mar 20, 2024	1.82	1.90	1.76	1.79
7647	NASDAQ	RDI	Tue, Mar 19, 2024	1.82	1.94	1.77	1.81
7646	NASDAQ	RDI	Mon, Mar 18, 2024	1.94	1.95	1.80	1.80
7645	NASDAQ	RDI	Fri, Mar 15, 2024	1.80	1.92	1.74	1.92
7644	NASDAQ	RDI	Thu, Mar 14, 2024	1.75	1.76	1.73	1.76
7643	NASDAQ	RDI	Wed, Mar 13, 2024	1.81	1.81	1.76	1.76
7642	NASDAQ	RDI	Tue, Mar 12, 2024	1.81	1.83	1.79	1.79
7641	NASDAQ	RDI	Mon, Mar 11, 2024	1.89	1.89	1.81	1.81
7640	NASDAQ	RDI	Fri, Mar 8, 2024	1.79	1.86	1.79	1.84
7639	NASDAQ	RDI	Thu, Mar 7, 2024	1.74	1.86	1.74	1.81
7638	NASDAQ	RDI	Wed, Mar 6, 2024	1.81	1.86	1.81	1.83
7637	NASDAQ	RDI	Tue, Mar 5, 2024	1.86	1.86	1.82	1.82
7636	NASDAQ	RDI	Mon, Mar 4, 2024	1.90	1.91	1.78	1.82
7635	NASDAQ	RDI	Fri, Mar 1, 2024	1.87	1.95	1.87	1.87
7634	NASDAQ	RDI	Thu, Feb 29, 2024	1.83	1.87	1.83	1.86
7633	NASDAQ	RDI	Wed, Feb 28, 2024	1.82	1.82	1.79	1.79
7632	NASDAQ	RDI	Tue, Feb 27, 2024	1.81	1.85	1.79	1.79
7631	NASDAQ	RDI	Mon, Feb 26, 2024	1.87	1.87	1.82	1.86
7630	NASDAQ	RDI	Fri, Feb 23, 2024	1.86	1.97	1.84	1.84
7629	NASDAQ	RDI	Thu, Feb 22, 2024	1.91	1.91	1.85	1.89
7628	NASDAQ	RDI	Wed, Feb 21, 2024	2.02	2.02	1.92	1.93
7627	NASDAQ	RDI	Tue, Feb 20, 2024	2.04	2.04	1.94	1.95
7626	NASDAQ	RDI	Fri, Feb 16, 2024	2.01	2.04	1.97	2.04
7625	NASDAQ	RDI	Thu, Feb 15, 2024	1.99	2.05	1.98	2.05
7624	NASDAQ	RDI	Wed, Feb 14, 2024	1.91	2.01	1.86	2.01
7623	NASDAQ	RDI	Tue, Feb 13, 2024	1.89	1.93	1.86	1.87
7622	NASDAQ	RDI	Mon, Feb 12, 2024	1.90	1.94	1.88	1.88
7621	NASDAQ	RDI	Fri, Feb 9, 2024	1.77	1.94	1.77	1.91
7620	NASDAQ	RDI	Thu, Feb 8, 2024	1.80	1.86	1.80	1.85
7619	NASDAQ	RDI	Wed, Feb 7, 2024	1.88	1.88	1.80	1.80
7618	NASDAQ	RDI	Tue, Feb 6, 2024	1.87	1.92	1.86	1.87
7617	NASDAQ	RDI	Mon, Feb 5, 2024	1.93	1.95	1.87	1.89
7616	NASDAQ	RDI	Fri, Feb 2, 2024	1.96	2.00	1.94	2.00
7615	NASDAQ	RDI	Thu, Feb 1, 2024	2.00	2.04	1.86	1.92
7614	NASDAQ	RDI	Wed, Jan 31, 2024	1.97	1.99	1.86	1.97
7613	NASDAQ	RDI	Tue, Jan 30, 2024	1.87	1.99	1.87	1.99
7612	NASDAQ	RDI	Mon, Jan 29, 2024	1.99	1.99	1.94	1.94
7611	NASDAQ	RDI	Fri, Jan 26, 2024	2.07	2.07	1.94	1.98
7610	NASDAQ	RDI	Thu, Jan 25, 2024	2.05	2.05	1.99	2.01
7609	NASDAQ	RDI	Wed, Jan 24, 2024	1.92	2.03	1.92	1.96
7608	NASDAQ	RDI	Tue, Jan 23, 2024	2.00	2.03	2.00	2.01
7607	NASDAQ	RDI	Mon, Jan 22, 2024	1.95	2.04	1.95	2.01
7606	NASDAQ	RDI	Fri, Jan 19, 2024	1.89	1.97	1.89	1.97
7605	NASDAQ	RDI	Thu, Jan 18, 2024	1.92	1.93	1.91	1.93
7604	NASDAQ	RDI	Wed, Jan 17, 2024	1.86	1.93	1.86	1.88
7603	NASDAQ	RDI	Tue, Jan 16, 2024	1.97	1.97	1.91	1.91
7602	NASDAQ	RDI	Fri, Jan 12, 2024	1.95	2.12	1.94	2.00
7601	NASDAQ	RDI	Thu, Jan 11, 2024	1.98	1.98	1.95	1.98
7600	NASDAQ	RDI	Wed, Jan 10, 2024	2.03	2.07	1.96	1.96
7599	NASDAQ	RDI	Tue, Jan 9, 2024	1.98	2.06	1.96	2.01
7598	NASDAQ	RDI	Mon, Jan 8, 2024	2.01	2.02	1.91	2.00
7597	NASDAQ	RDI	Fri, Jan 5, 2024	2.08	2.08	1.86	1.96
7596	NASDAQ	RDI	Thu, Jan 4, 2024	2.03	2.08	2.01	2.08
7595	NASDAQ	RDI	Wed, Jan 3, 2024	1.98	2.15	1.96	2.06
7594	NASDAQ	RDI	Tue, Jan 2, 2024	1.97	2.05	1.92	2.05
7593	NASDAQ	RDI	Fri, Dec 29, 2023	1.90	1.97	1.85	1.91
7592	NASDAQ	RDI	Thu, Dec 28, 2023	1.91	1.93	1.83	1.87
7591	NASDAQ	RDI	Wed, Dec 27, 2023	1.92	1.96	1.82	1.88
7590	NASDAQ	RDI	Tue, Dec 26, 2023	1.97	1.97	1.87	1.92
7589	NASDAQ	RDI	Fri, Dec 22, 2023	1.90	1.95	1.85	1.93
7588	NASDAQ	RDI	Thu, Dec 21, 2023	1.84	1.91	1.83	1.89
7587	NASDAQ	RDI	Wed, Dec 20, 2023	1.88	1.96	1.80	1.86
7586	NASDAQ	RDI	Tue, Dec 19, 2023	1.88	1.92	1.83	1.84
7585	NASDAQ	RDI	Mon, Dec 18, 2023	1.93	1.99	1.78	1.83
7584	NASDAQ	RDI	Fri, Dec 15, 2023	1.85	1.97	1.82	1.94
7583	NASDAQ	RDI	Thu, Dec 14, 2023	1.79	1.97	1.79	1.87
7582	NASDAQ	RDI	Wed, Dec 13, 2023	1.73	1.90	1.70	1.82
7581	NASDAQ	RDI	Tue, Dec 12, 2023	1.84	1.89	1.72	1.75
7580	NASDAQ	RDI	Mon, Dec 11, 2023	1.82	1.90	1.78	1.82
7579	NASDAQ	RDI	Fri, Dec 8, 2023	1.91	1.94	1.83	1.86
7578	NASDAQ	RDI	Thu, Dec 7, 2023	1.95	1.96	1.87	1.89
7577	NASDAQ	RDI	Wed, Dec 6, 2023	2.06	2.06	1.89	1.89
7576	NASDAQ	RDI	Tue, Dec 5, 2023	1.82	2.00	1.80	1.84
7575	NASDAQ	RDI	Mon, Dec 4, 2023	1.87	2.07	1.87	1.95
7574	NASDAQ	RDI	Fri, Dec 1, 2023	1.84	1.87	1.81	1.85
7573	NASDAQ	RDI	Thu, Nov 30, 2023	1.88	1.88	1.77	1.83
7572	NASDAQ	RDI	Wed, Nov 29, 2023	1.85	2.03	1.83	1.83
7571	NASDAQ	RDI	Tue, Nov 28, 2023	1.73	1.85	1.73	1.80
7570	NASDAQ	RDI	Mon, Nov 27, 2023	1.75	1.81	1.71	1.71
7569	NASDAQ	RDI	Fri, Nov 24, 2023	2.04	2.04	1.75	1.79
7568	NASDAQ	RDI	Wed, Nov 22, 2023	1.76	1.82	1.76	1.78
7567	NASDAQ	RDI	Tue, Nov 21, 2023	1.79	1.84	1.76	1.80
7566	NASDAQ	RDI	Mon, Nov 20, 2023	1.75	1.85	1.75	1.78
7565	NASDAQ	RDI	Fri, Nov 17, 2023	1.84	1.84	1.72	1.75
7564	NASDAQ	RDI	Thu, Nov 16, 2023	1.80	1.97	1.80	1.80
7563	NASDAQ	RDI	Wed, Nov 15, 2023	1.85	1.87	1.81	1.84
7562	NASDAQ	RDI	Tue, Nov 14, 2023	1.80	1.89	1.80	1.81
7561	NASDAQ	RDI	Mon, Nov 13, 2023	1.77	1.82	1.75	1.76
7560	NASDAQ	RDI	Fri, Nov 10, 2023	1.75	1.80	1.74	1.75
7559	NASDAQ	RDI	Thu, Nov 9, 2023	1.86	1.87	1.81	1.84
7558	NASDAQ	RDI	Wed, Nov 8, 2023	1.84	1.90	1.82	1.90
7557	NASDAQ	RDI	Tue, Nov 7, 2023	1.89	1.96	1.89	1.89
7556	NASDAQ	RDI	Mon, Nov 6, 2023	1.92	1.92	1.89	1.89
7555	NASDAQ	RDI	Fri, Nov 3, 2023	1.94	1.95	1.88	1.89
7554	NASDAQ	RDI	Thu, Nov 2, 2023	1.85	1.93	1.84	1.89
7553	NASDAQ	RDI	Wed, Nov 1, 2023	1.84	1.85	1.80	1.82
7552	NASDAQ	RDI	Tue, Oct 31, 2023	1.85	1.87	1.83	1.85
7551	NASDAQ	RDI	Mon, Oct 30, 2023	1.90	1.90	1.84	1.84
7550	NASDAQ	RDI	Fri, Oct 27, 2023	1.98	2.01	1.87	1.90
7549	NASDAQ	RDI	Thu, Oct 26, 2023	1.97	1.99	1.96	1.98
7548	NASDAQ	RDI	Wed, Oct 25, 2023	1.97	1.99	1.95	1.98
7547	NASDAQ	RDI	Tue, Oct 24, 2023	2.02	2.02	1.99	2.01
7546	NASDAQ	RDI	Mon, Oct 23, 2023	2.03	2.04	1.99	1.99
7545	NASDAQ	RDI	Fri, Oct 20, 2023	2.04	2.08	2.03	2.06
7544	NASDAQ	RDI	Thu, Oct 19, 2023	2.09	2.09	2.05	2.06
7543	NASDAQ	RDI	Wed, Oct 18, 2023	2.04	2.08	2.03	2.08
7542	NASDAQ	RDI	Tue, Oct 17, 2023	2.20	2.27	2.01	2.01
7541	NASDAQ	RDI	Mon, Oct 16, 2023	2.20	2.22	2.16	2.17
7540	NASDAQ	RDI	Fri, Oct 13, 2023	2.22	2.22	2.12	2.20
7539	NASDAQ	RDI	Thu, Oct 12, 2023	2.20	2.20	2.08	2.18
7538	NASDAQ	RDI	Wed, Oct 11, 2023	2.08	2.23	2.08	2.15
7537	NASDAQ	RDI	Tue, Oct 10, 2023	2.07	2.14	2.07	2.10
7536	NASDAQ	RDI	Mon, Oct 9, 2023	2.07	2.09	2.04	2.09
7535	NASDAQ	RDI	Fri, Oct 6, 2023	2.00	2.10	2.00	2.08
7534	NASDAQ	RDI	Thu, Oct 5, 2023	2.07	2.09	2.00	2.00
7533	NASDAQ	RDI	Wed, Oct 4, 2023	2.09	2.09	2.02	2.02
7532	NASDAQ	RDI	Tue, Oct 3, 2023	2.06	2.07	2.01	2.03
7531	NASDAQ	RDI	Mon, Oct 2, 2023	2.07	2.15	2.07	2.08
7530	NASDAQ	RDI	Fri, Sep 29, 2023	2.12	2.15	2.06	2.12
7529	NASDAQ	RDI	Thu, Sep 28, 2023	2.23	2.23	2.11	2.12
7528	NASDAQ	RDI	Wed, Sep 27, 2023	2.17	2.20	2.13	2.14
7527	NASDAQ	RDI	Tue, Sep 26, 2023	2.20	2.22	2.18	2.18
7526	NASDAQ	RDI	Mon, Sep 25, 2023	2.26	2.28	2.17	2.17
7525	NASDAQ	RDI	Fri, Sep 22, 2023	2.21	2.24	2.20	2.24
7524	NASDAQ	RDI	Thu, Sep 21, 2023	2.19	2.29	2.19	2.24
7523	NASDAQ	RDI	Wed, Sep 20, 2023	2.26	2.27	2.21	2.24
7522	NASDAQ	RDI	Tue, Sep 19, 2023	2.32	2.33	2.21	2.23
7521	NASDAQ	RDI	Mon, Sep 18, 2023	2.33	2.33	2.26	2.31
7520	NASDAQ	RDI	Fri, Sep 15, 2023	2.21	2.34	2.21	2.34
7519	NASDAQ	RDI	Thu, Sep 14, 2023	2.26	2.26	2.19	2.25
7518	NASDAQ	RDI	Wed, Sep 13, 2023	2.17	2.24	2.17	2.17
7517	NASDAQ	RDI	Tue, Sep 12, 2023	2.27	2.28	2.19	2.20
7516	NASDAQ	RDI	Mon, Sep 11, 2023	2.25	2.25	2.25	2.25
7515	NASDAQ	RDI	Fri, Sep 8, 2023	2.25	2.31	2.20	2.25
7514	NASDAQ	RDI	Thu, Sep 7, 2023	2.23	2.29	2.23	2.23
7513	NASDAQ	RDI	Wed, Sep 6, 2023	2.57	2.57	2.19	2.19
7512	NASDAQ	RDI	Tue, Sep 5, 2023	2.38	2.59	2.30	2.31
7511	NASDAQ	RDI	Fri, Sep 1, 2023	2.29	2.37	2.25	2.36
7510	NASDAQ	RDI	Thu, Aug 31, 2023	2.31	2.35	2.29	2.29
7509	NASDAQ	RDI	Wed, Aug 30, 2023	2.39	2.46	2.26	2.28
7508	NASDAQ	RDI	Tue, Aug 29, 2023	2.43	2.46	2.41	2.41
7507	NASDAQ	RDI	Mon, Aug 28, 2023	2.40	2.41	2.38	2.41
7506	NASDAQ	RDI	Fri, Aug 25, 2023	2.37	2.41	2.36	2.41
7505	NASDAQ	RDI	Thu, Aug 24, 2023	2.44	2.44	2.35	2.39
7504	NASDAQ	RDI	Wed, Aug 23, 2023	2.35	2.37	2.33	2.37
7503	NASDAQ	RDI	Tue, Aug 22, 2023	2.41	2.41	2.33	2.37
7502	NASDAQ	RDI	Mon, Aug 21, 2023	2.41	2.45	2.30	2.30
7501	NASDAQ	RDI	Fri, Aug 18, 2023	2.45	2.60	2.41	2.49
7500	NASDAQ	RDI	Thu, Aug 17, 2023	2.40	2.49	2.36	2.41
7499	NASDAQ	RDI	Wed, Aug 16, 2023	2.35	2.54	2.29	2.47
7498	NASDAQ	RDI	Tue, Aug 15, 2023	2.51	2.55	2.27	2.36
7497	NASDAQ	RDI	Mon, Aug 14, 2023	2.70	2.70	2.48	2.49
7496	NASDAQ	RDI	Fri, Aug 11, 2023	2.70	2.70	2.63	2.65
7495	NASDAQ	RDI	Thu, Aug 10, 2023	2.74	2.74	2.64	2.67
7494	NASDAQ	RDI	Wed, Aug 9, 2023	2.73	2.74	2.64	2.64
7493	NASDAQ	RDI	Tue, Aug 8, 2023	2.68	2.70	2.65	2.65
7492	NASDAQ	RDI	Mon, Aug 7, 2023	2.68	2.72	2.65	2.65
7491	NASDAQ	RDI	Fri, Aug 4, 2023	2.69	2.75	2.64	2.68
7490	NASDAQ	RDI	Thu, Aug 3, 2023	2.71	2.72	2.63	2.63
7489	NASDAQ	RDI	Wed, Aug 2, 2023	2.70	2.70	2.61	2.65
7488	NASDAQ	RDI	Tue, Aug 1, 2023	2.64	2.70	2.58	2.68
7487	NASDAQ	RDI	Mon, Jul 31, 2023	2.73	2.76	2.65	2.66
7486	NASDAQ	RDI	Fri, Jul 28, 2023	2.67	2.77	2.59	2.70
7485	NASDAQ	RDI	Thu, Jul 27, 2023	2.74	2.84	2.59	2.60
7484	NASDAQ	RDI	Wed, Jul 26, 2023	2.62	2.74	2.59	2.70
7483	NASDAQ	RDI	Tue, Jul 25, 2023	2.55	2.60	2.53	2.57
7482	NASDAQ	RDI	Mon, Jul 24, 2023	2.59	2.67	2.53	2.54
7481	NASDAQ	RDI	Fri, Jul 21, 2023	2.55	2.62	2.51	2.57
7480	NASDAQ	RDI	Thu, Jul 20, 2023	2.44	2.59	2.44	2.59
7479	NASDAQ	RDI	Wed, Jul 19, 2023	2.54	2.54	2.41	2.49
7478	NASDAQ	RDI	Tue, Jul 18, 2023	2.69	2.76	2.43	2.50
7477	NASDAQ	RDI	Mon, Jul 17, 2023	2.58	3.07	2.58	2.69
7476	NASDAQ	RDI	Fri, Jul 14, 2023	2.61	2.77	2.60	2.60
7475	NASDAQ	RDI	Thu, Jul 13, 2023	2.56	2.69	2.56	2.69
7474	NASDAQ	RDI	Wed, Jul 12, 2023	2.57	2.65	2.55	2.58
7473	NASDAQ	RDI	Tue, Jul 11, 2023	2.59	2.63	2.56	2.57
7472	NASDAQ	RDI	Mon, Jul 10, 2023	2.66	2.72	2.60	2.60
7471	NASDAQ	RDI	Fri, Jul 7, 2023	2.64	2.73	2.57	2.73
7470	NASDAQ	RDI	Thu, Jul 6, 2023	2.59	2.65	2.56	2.58
7469	NASDAQ	RDI	Wed, Jul 5, 2023	2.66	2.69	2.56	2.62
7468	NASDAQ	RDI	Mon, Jul 3, 2023	2.74	2.75	2.67	2.72
7467	NASDAQ	RDI	Fri, Jun 30, 2023	2.67	2.75	2.60	2.65
7466	NASDAQ	RDI	Thu, Jun 29, 2023	2.65	2.68	2.62	2.66
7465	NASDAQ	RDI	Wed, Jun 28, 2023	2.64	2.69	2.64	2.64
7464	NASDAQ	RDI	Tue, Jun 27, 2023	2.67	2.83	2.67	2.68
7463	NASDAQ	RDI	Mon, Jun 26, 2023	2.70	2.74	2.66	2.71
7462	NASDAQ	RDI	Fri, Jun 23, 2023	2.64	2.80	2.63	2.66
7461	NASDAQ	RDI	Thu, Jun 22, 2023	2.70	2.71	2.62	2.62
7460	NASDAQ	RDI	Wed, Jun 21, 2023	2.70	2.70	2.63	2.64
7459	NASDAQ	RDI	Tue, Jun 20, 2023	2.77	2.80	2.62	2.62
7458	NASDAQ	RDI	Fri, Jun 16, 2023	2.89	2.93	2.81	2.82
7457	NASDAQ	RDI	Thu, Jun 15, 2023	2.85	2.95	2.85	2.92
7456	NASDAQ	RDI	Wed, Jun 14, 2023	2.94	2.94	2.75	2.75
7455	NASDAQ	RDI	Tue, Jun 13, 2023	2.95	2.95	2.89	2.89
7454	NASDAQ	RDI	Mon, Jun 12, 2023	2.79	2.95	2.79	2.90
7453	NASDAQ	RDI	Fri, Jun 9, 2023	2.93	3.04	2.83	2.84
7452	NASDAQ	RDI	Thu, Jun 8, 2023	3.10	3.10	2.97	2.97
7451	NASDAQ	RDI	Wed, Jun 7, 2023	2.89	2.96	2.80	2.95
7450	NASDAQ	RDI	Tue, Jun 6, 2023	2.67	2.89	2.67	2.84
7449	NASDAQ	RDI	Mon, Jun 5, 2023	2.69	2.82	2.63	2.63
7448	NASDAQ	RDI	Fri, Jun 2, 2023	2.73	2.83	2.53	2.73
7447	NASDAQ	RDI	Thu, Jun 1, 2023	2.74	2.76	2.74	2.76
7446	NASDAQ	RDI	Wed, May 31, 2023	2.90	2.90	2.77	2.77
7445	NASDAQ	RDI	Tue, May 30, 2023	2.82	2.93	2.82	2.90
7444	NASDAQ	RDI	Fri, May 26, 2023	2.83	2.99	2.79	2.94
7443	NASDAQ	RDI	Thu, May 25, 2023	2.91	2.99	2.91	2.91
7442	NASDAQ	RDI	Wed, May 24, 2023	2.89	3.00	2.89	2.99
7441	NASDAQ	RDI	Tue, May 23, 2023	2.93	2.94	2.90	2.90
7440	NASDAQ	RDI	Mon, May 22, 2023	2.90	2.94	2.90	2.90
7439	NASDAQ	RDI	Fri, May 19, 2023	2.84	2.95	2.82	2.93
7438	NASDAQ	RDI	Thu, May 18, 2023	2.93	2.95	2.90	2.95
7437	NASDAQ	RDI	Wed, May 17, 2023	3.07	3.08	2.91	2.99
7436	NASDAQ	RDI	Tue, May 16, 2023	3.05	3.06	2.91	2.91
7435	NASDAQ	RDI	Mon, May 15, 2023	3.05	3.19	3.05	3.05
7434	NASDAQ	RDI	Fri, May 12, 2023	3.09	3.21	3.09	3.21
7433	NASDAQ	RDI	Thu, May 11, 2023	3.05	3.24	3.05	3.15
7432	NASDAQ	RDI	Wed, May 10, 2023	3.11	3.21	3.09	3.12
7431	NASDAQ	RDI	Tue, May 9, 2023	3.13	3.25	3.13	3.22
7430	NASDAQ	RDI	Mon, May 8, 2023	3.14	3.25	3.14	3.19
7429	NASDAQ	RDI	Fri, May 5, 2023	3.21	3.27	3.17	3.25
7428	NASDAQ	RDI	Thu, May 4, 2023	3.11	3.18	3.11	3.18
7427	NASDAQ	RDI	Wed, May 3, 2023	3.26	3.31	3.16	3.16
7426	NASDAQ	RDI	Tue, May 2, 2023	3.23	3.32	3.12	3.19
7425	NASDAQ	RDI	Mon, May 1, 2023	3.25	3.35	3.25	3.27
7424	NASDAQ	RDI	Fri, Apr 28, 2023	3.23	3.27	3.19	3.24
7423	NASDAQ	RDI	Thu, Apr 27, 2023	3.08	3.18	3.08	3.18
7422	NASDAQ	RDI	Wed, Apr 26, 2023	3.07	3.16	3.02	3.05
7421	NASDAQ	RDI	Tue, Apr 25, 2023	3.09	3.09	3.02	3.02
7420	NASDAQ	RDI	Mon, Apr 24, 2023	3.14	3.22	3.13	3.13
7419	NASDAQ	RDI	Fri, Apr 21, 2023	3.22	3.25	3.16	3.16
7418	NASDAQ	RDI	Thu, Apr 20, 2023	3.20	3.20	3.12	3.18
7417	NASDAQ	RDI	Wed, Apr 19, 2023	3.19	3.25	3.13	3.13
7416	NASDAQ	RDI	Tue, Apr 18, 2023	3.26	3.27	3.16	3.21
7415	NASDAQ	RDI	Mon, Apr 17, 2023	3.21	3.21	3.19	3.20
7414	NASDAQ	RDI	Fri, Apr 14, 2023	3.26	3.28	3.25	3.28
7413	NASDAQ	RDI	Thu, Apr 13, 2023	3.24	3.29	3.21	3.29
7412	NASDAQ	RDI	Wed, Apr 12, 2023	3.18	3.22	3.10	3.16
7411	NASDAQ	RDI	Tue, Apr 11, 2023	3.22	3.28	3.21	3.24
7410	NASDAQ	RDI	Mon, Apr 10, 2023	3.26	3.28	3.14	3.17
7409	NASDAQ	RDI	Thu, Apr 6, 2023	3.05	3.13	3.04	3.06
7408	NASDAQ	RDI	Wed, Apr 5, 2023	3.17	3.29	3.05	3.08
7407	NASDAQ	RDI	Tue, Apr 4, 2023	3.14	3.30	3.13	3.14
7406	NASDAQ	RDI	Mon, Apr 3, 2023	3.12	3.17	3.08	3.10
7405	NASDAQ	RDI	Fri, Mar 31, 2023	3.31	3.37	3.21	3.25
7404	NASDAQ	RDI	Thu, Mar 30, 2023	3.46	3.58	3.26	3.30
7403	NASDAQ	RDI	Wed, Mar 29, 2023	3.39	3.47	3.34	3.46
7402	NASDAQ	RDI	Tue, Mar 28, 2023	3.30	3.42	3.29	3.33
7401	NASDAQ	RDI	Mon, Mar 27, 2023	3.30	3.33	3.30	3.30
7400	NASDAQ	RDI	Fri, Mar 24, 2023	3.50	3.50	3.06	3.21
7399	NASDAQ	RDI	Thu, Mar 23, 2023	3.29	3.45	3.25	3.45
7398	NASDAQ	RDI	Wed, Mar 22, 2023	3.20	3.31	3.20	3.21
7397	NASDAQ	RDI	Tue, Mar 21, 2023	3.31	3.37	3.19	3.19
7396	NASDAQ	RDI	Mon, Mar 20, 2023	3.29	3.42	3.25	3.25
7395	NASDAQ	RDI	Fri, Mar 17, 2023	3.15	3.25	3.15	3.25
7394	NASDAQ	RDI	Thu, Mar 16, 2023	3.29	3.29	3.15	3.15
7393	NASDAQ	RDI	Wed, Mar 15, 2023	3.37	3.48	3.31	3.38
7392	NASDAQ	RDI	Tue, Mar 14, 2023	3.60	3.61	3.44	3.44
7391	NASDAQ	RDI	Mon, Mar 13, 2023	3.45	3.62	3.44	3.49
7390	NASDAQ	RDI	Fri, Mar 10, 2023	3.63	3.63	3.49	3.58
7389	NASDAQ	RDI	Thu, Mar 9, 2023	3.59	3.64	3.58	3.63
7388	NASDAQ	RDI	Wed, Mar 8, 2023	3.57	3.64	3.54	3.62
7387	NASDAQ	RDI	Tue, Mar 7, 2023	3.45	3.62	3.45	3.54
7386	NASDAQ	RDI	Mon, Mar 6, 2023	3.67	3.70	3.62	3.62
7385	NASDAQ	RDI	Fri, Mar 3, 2023	3.56	3.66	3.52	3.66
7384	NASDAQ	RDI	Thu, Mar 2, 2023	3.58	3.62	3.56	3.56
7383	NASDAQ	RDI	Wed, Mar 1, 2023	3.54	3.63	3.41	3.57
7382	NASDAQ	RDI	Tue, Feb 28, 2023	3.54	3.62	3.50	3.51
7381	NASDAQ	RDI	Mon, Feb 27, 2023	3.50	3.59	3.50	3.52
7380	NASDAQ	RDI	Fri, Feb 24, 2023	3.51	3.51	3.45	3.45
7379	NASDAQ	RDI	Thu, Feb 23, 2023	3.50	3.57	3.50	3.55
7378	NASDAQ	RDI	Wed, Feb 22, 2023	3.59	3.62	3.52	3.52
7377	NASDAQ	RDI	Tue, Feb 21, 2023	3.60	3.62	3.52	3.54
7376	NASDAQ	RDI	Fri, Feb 17, 2023	3.57	3.61	3.53	3.58
7375	NASDAQ	RDI	Thu, Feb 16, 2023	3.55	3.57	3.48	3.54
7374	NASDAQ	RDI	Wed, Feb 15, 2023	3.45	3.54	3.38	3.51
7373	NASDAQ	RDI	Tue, Feb 14, 2023	3.39	3.51	3.38	3.49
7372	NASDAQ	RDI	Mon, Feb 13, 2023	3.55	3.55	3.43	3.43
7371	NASDAQ	RDI	Fri, Feb 10, 2023	3.63	3.63	3.55	3.59
7370	NASDAQ	RDI	Thu, Feb 9, 2023	3.67	3.67	3.55	3.61
7369	NASDAQ	RDI	Wed, Feb 8, 2023	3.60	3.63	3.59	3.60
7368	NASDAQ	RDI	Tue, Feb 7, 2023	3.56	3.71	3.56	3.64
7367	NASDAQ	RDI	Mon, Feb 6, 2023	3.72	3.72	3.66	3.71
7366	NASDAQ	RDI	Fri, Feb 3, 2023	3.63	3.70	3.63	3.66
7365	NASDAQ	RDI	Thu, Feb 2, 2023	3.60	3.71	3.60	3.68
7364	NASDAQ	RDI	Wed, Feb 1, 2023	3.48	3.56	3.48	3.53
7363	NASDAQ	RDI	Tue, Jan 31, 2023	3.48	3.50	3.46	3.46
7362	NASDAQ	RDI	Mon, Jan 30, 2023	3.52	3.52	3.48	3.48
7361	NASDAQ	RDI	Fri, Jan 27, 2023	3.46	3.50	3.42	3.50
7360	NASDAQ	RDI	Thu, Jan 26, 2023	3.41	3.51	3.37	3.51
7359	NASDAQ	RDI	Wed, Jan 25, 2023	3.31	3.49	3.30	3.49
7358	NASDAQ	RDI	Tue, Jan 24, 2023	3.34	3.36	3.31	3.31
7357	NASDAQ	RDI	Mon, Jan 23, 2023	3.30	3.33	3.30	3.33
7356	NASDAQ	RDI	Fri, Jan 20, 2023	3.15	3.30	3.12	3.30
7355	NASDAQ	RDI	Thu, Jan 19, 2023	3.22	3.25	3.14	3.15
7354	NASDAQ	RDI	Wed, Jan 18, 2023	3.28	3.39	3.22	3.24
7353	NASDAQ	RDI	Tue, Jan 17, 2023	3.37	3.46	3.10	3.31
7352	NASDAQ	RDI	Fri, Jan 13, 2023	3.43	3.43	3.35	3.36
7351	NASDAQ	RDI	Thu, Jan 12, 2023	3.24	3.36	3.23	3.36
7350	NASDAQ	RDI	Wed, Jan 11, 2023	3.13	3.28	3.12	3.22
7349	NASDAQ	RDI	Tue, Jan 10, 2023	3.12	3.25	3.11	3.12
7348	NASDAQ	RDI	Mon, Jan 9, 2023	3.07	3.20	2.96	3.17
7347	NASDAQ	RDI	Fri, Jan 6, 2023	3.08	3.14	3.05	3.08
7346	NASDAQ	RDI	Thu, Jan 5, 2023	3.05	3.07	3.03	3.06
7345	NASDAQ	RDI	Wed, Jan 4, 2023	3.06	3.12	3.05	3.10
7344	NASDAQ	RDI	Tue, Jan 3, 2023	2.81	3.06	2.81	3.04
7343	NASDAQ	RDI	Fri, Dec 30, 2022	2.71	2.83	2.71	2.77
7342	NASDAQ	RDI	Thu, Dec 29, 2022	2.71	2.79	2.71	2.78
7341	NASDAQ	RDI	Wed, Dec 28, 2022	2.79	2.79	2.65	2.67
7340	NASDAQ	RDI	Tue, Dec 27, 2022	2.82	2.82	2.76	2.77
7339	NASDAQ	RDI	Fri, Dec 23, 2022	2.78	2.84	2.76	2.83
7338	NASDAQ	RDI	Thu, Dec 22, 2022	2.77	2.78	2.72	2.77
7337	NASDAQ	RDI	Wed, Dec 21, 2022	2.74	2.80	2.71	2.80
7336	NASDAQ	RDI	Tue, Dec 20, 2022	2.82	2.82	2.71	2.73
7335	NASDAQ	RDI	Mon, Dec 19, 2022	2.83	2.87	2.80	2.81
7334	NASDAQ	RDI	Fri, Dec 16, 2022	2.81	2.83	2.76	2.82
7333	NASDAQ	RDI	Thu, Dec 15, 2022	2.87	2.88	2.82	2.85
7332	NASDAQ	RDI	Wed, Dec 14, 2022	2.94	3.00	2.86	2.88
7331	NASDAQ	RDI	Tue, Dec 13, 2022	3.07	3.07	2.90	2.94
7330	NASDAQ	RDI	Mon, Dec 12, 2022	2.93	3.03	2.90	2.95
7329	NASDAQ	RDI	Fri, Dec 9, 2022	3.27	3.31	2.94	2.96
7328	NASDAQ	RDI	Thu, Dec 8, 2022	3.02	3.06	2.99	2.99
7327	NASDAQ	RDI	Wed, Dec 7, 2022	3.03	3.06	2.98	3.01
7326	NASDAQ	RDI	Tue, Dec 6, 2022	3.10	3.11	3.00	3.02
7325	NASDAQ	RDI	Mon, Dec 5, 2022	3.16	3.17	3.12	3.12
7324	NASDAQ	RDI	Fri, Dec 2, 2022	3.20	3.23	3.18	3.18
7323	NASDAQ	RDI	Thu, Dec 1, 2022	3.20	3.23	3.17	3.18
7322	NASDAQ	RDI	Wed, Nov 30, 2022	3.18	3.33	3.16	3.22
7321	NASDAQ	RDI	Tue, Nov 29, 2022	3.27	3.30	3.17	3.22
7320	NASDAQ	RDI	Mon, Nov 28, 2022	3.34	3.35	3.25	3.27
7319	NASDAQ	RDI	Fri, Nov 25, 2022	3.38	3.38	3.36	3.36
7318	NASDAQ	RDI	Wed, Nov 23, 2022	3.34	3.49	3.34	3.42
7317	NASDAQ	RDI	Tue, Nov 22, 2022	3.38	3.40	3.31	3.37
7316	NASDAQ	RDI	Mon, Nov 21, 2022	3.50	3.50	3.37	3.41
7315	NASDAQ	RDI	Fri, Nov 18, 2022	3.49	3.57	3.49	3.50
7314	NASDAQ	RDI	Thu, Nov 17, 2022	3.47	3.62	3.47	3.52
7313	NASDAQ	RDI	Wed, Nov 16, 2022	3.79	3.79	3.48	3.52
7312	NASDAQ	RDI	Tue, Nov 15, 2022	3.59	3.78	3.59	3.62
7311	NASDAQ	RDI	Mon, Nov 14, 2022	3.60	3.71	3.55	3.63
7310	NASDAQ	RDI	Fri, Nov 11, 2022	3.40	3.85	3.40	3.47
7309	NASDAQ	RDI	Thu, Nov 10, 2022	3.36	3.41	3.35	3.39
7308	NASDAQ	RDI	Wed, Nov 9, 2022	3.27	3.36	3.27	3.30
7307	NASDAQ	RDI	Tue, Nov 8, 2022	3.40	3.40	3.20	3.20
7306	NASDAQ	RDI	Mon, Nov 7, 2022	3.45	3.45	3.31	3.37
7305	NASDAQ	RDI	Fri, Nov 4, 2022	3.40	3.42	3.28	3.40
7304	NASDAQ	RDI	Thu, Nov 3, 2022	3.41	3.42	3.35	3.39
7303	NASDAQ	RDI	Wed, Nov 2, 2022	3.56	3.60	3.49	3.50
7302	NASDAQ	RDI	Tue, Nov 1, 2022	3.49	3.58	3.49	3.56
7301	NASDAQ	RDI	Mon, Oct 31, 2022	3.48	3.52	3.43	3.51
7300	NASDAQ	RDI	Fri, Oct 28, 2022	3.28	3.45	3.26	3.43
7299	NASDAQ	RDI	Thu, Oct 27, 2022	3.24	3.41	3.24	3.30
7298	NASDAQ	RDI	Wed, Oct 26, 2022	3.17	3.24	3.17	3.23
7297	NASDAQ	RDI	Tue, Oct 25, 2022	3.18	3.26	3.18	3.25
7296	NASDAQ	RDI	Mon, Oct 24, 2022	3.18	3.20	3.15	3.15
7295	NASDAQ	RDI	Fri, Oct 21, 2022	3.26	3.29	3.20	3.20
7294	NASDAQ	RDI	Thu, Oct 20, 2022	3.36	3.36	3.20	3.26
7293	NASDAQ	RDI	Wed, Oct 19, 2022	3.32	3.36	3.28	3.31
7292	NASDAQ	RDI	Tue, Oct 18, 2022	3.39	3.39	3.28	3.34
7291	NASDAQ	RDI	Mon, Oct 17, 2022	3.29	3.45	3.29	3.37
7290	NASDAQ	RDI	Fri, Oct 14, 2022	3.42	3.42	3.31	3.36
7289	NASDAQ	RDI	Thu, Oct 13, 2022	3.23	3.55	3.22	3.44
7288	NASDAQ	RDI	Wed, Oct 12, 2022	3.21	3.36	3.17	3.28
7287	NASDAQ	RDI	Tue, Oct 11, 2022	3.22	3.28	3.18	3.18
7286	NASDAQ	RDI	Mon, Oct 10, 2022	3.29	3.31	3.21	3.23
7285	NASDAQ	RDI	Fri, Oct 7, 2022	3.32	3.40	3.28	3.33
7284	NASDAQ	RDI	Thu, Oct 6, 2022	3.29	3.31	3.20	3.31
7283	NASDAQ	RDI	Wed, Oct 5, 2022	3.41	3.44	3.29	3.30
7282	NASDAQ	RDI	Tue, Oct 4, 2022	3.57	3.87	3.47	3.47
7281	NASDAQ	RDI	Mon, Oct 3, 2022	3.40	3.57	3.31	3.57
7280	NASDAQ	RDI	Fri, Sep 30, 2022	3.18	3.47	3.18	3.29
7279	NASDAQ	RDI	Thu, Sep 29, 2022	3.44	3.44	3.17	3.21
7278	NASDAQ	RDI	Wed, Sep 28, 2022	3.40	3.60	3.40	3.49
7277	NASDAQ	RDI	Tue, Sep 27, 2022	3.55	3.59	3.35	3.35
7276	NASDAQ	RDI	Mon, Sep 26, 2022	3.57	3.98	3.51	3.52
7275	NASDAQ	RDI	Fri, Sep 23, 2022	3.61	3.65	3.52	3.54
7274	NASDAQ	RDI	Thu, Sep 22, 2022	3.68	3.74	3.64	3.64
7273	NASDAQ	RDI	Wed, Sep 21, 2022	3.73	3.84	3.70	3.80
7272	NASDAQ	RDI	Tue, Sep 20, 2022	3.78	3.82	3.67	3.68
7271	NASDAQ	RDI	Mon, Sep 19, 2022	3.71	3.87	3.71	3.79
7270	NASDAQ	RDI	Fri, Sep 16, 2022	3.95	3.95	3.71	3.71
7269	NASDAQ	RDI	Thu, Sep 15, 2022	3.95	4.03	3.95	3.96
7268	NASDAQ	RDI	Wed, Sep 14, 2022	3.86	4.01	3.86	3.95
7267	NASDAQ	RDI	Tue, Sep 13, 2022	3.74	3.85	3.71	3.79
7266	NASDAQ	RDI	Mon, Sep 12, 2022	3.77	3.84	3.74	3.74
7265	NASDAQ	RDI	Fri, Sep 9, 2022	3.98	3.98	3.78	3.80
7264	NASDAQ	RDI	Thu, Sep 8, 2022	3.85	3.85	3.76	3.81
7263	NASDAQ	RDI	Wed, Sep 7, 2022	3.90	3.98	3.86	3.86
7262	NASDAQ	RDI	Tue, Sep 6, 2022	4.00	4.17	3.94	4.02
7261	NASDAQ	RDI	Fri, Sep 2, 2022	4.07	4.09	3.94	4.03
7260	NASDAQ	RDI	Thu, Sep 1, 2022	4.05	4.06	4.00	4.06
7259	NASDAQ	RDI	Wed, Aug 31, 2022	4.03	4.08	4.00	4.04
7258	NASDAQ	RDI	Tue, Aug 30, 2022	4.05	4.10	4.01	4.07
7257	NASDAQ	RDI	Mon, Aug 29, 2022	4.17	4.27	4.02	4.04
7256	NASDAQ	RDI	Fri, Aug 26, 2022	4.30	4.39	4.14	4.28
7255	NASDAQ	RDI	Thu, Aug 25, 2022	4.31	4.40	4.26	4.38
7254	NASDAQ	RDI	Wed, Aug 24, 2022	4.25	4.36	4.22	4.30
7253	NASDAQ	RDI	Tue, Aug 23, 2022	4.20	4.33	4.14	4.29
7252	NASDAQ	RDI	Mon, Aug 22, 2022	4.30	4.30	4.03	4.16
7251	NASDAQ	RDI	Fri, Aug 19, 2022	4.56	4.56	4.23	4.29
7250	NASDAQ	RDI	Thu, Aug 18, 2022	4.58	4.59	4.50	4.55
7249	NASDAQ	RDI	Wed, Aug 17, 2022	4.53	4.65	4.51	4.58
7248	NASDAQ	RDI	Tue, Aug 16, 2022	4.55	4.61	4.46	4.57
7247	NASDAQ	RDI	Mon, Aug 15, 2022	4.63	4.68	4.17	4.59
7246	NASDAQ	RDI	Fri, Aug 12, 2022	4.68	4.68	4.62	4.62
7245	NASDAQ	RDI	Thu, Aug 11, 2022	4.54	4.70	4.54	4.69
7244	NASDAQ	RDI	Wed, Aug 10, 2022	4.63	4.68	4.48	4.54
7243	NASDAQ	RDI	Tue, Aug 9, 2022	4.60	4.67	4.52	4.59
7242	NASDAQ	RDI	Mon, Aug 8, 2022	4.65	4.88	4.59	4.66
7241	NASDAQ	RDI	Fri, Aug 5, 2022	4.62	4.65	4.56	4.65
7240	NASDAQ	RDI	Thu, Aug 4, 2022	4.60	4.63	4.52	4.61
7239	NASDAQ	RDI	Wed, Aug 3, 2022	4.68	4.72	4.54	4.57
7238	NASDAQ	RDI	Tue, Aug 2, 2022	4.88	4.88	4.69	4.69
7237	NASDAQ	RDI	Mon, Aug 1, 2022	4.68	4.79	4.50	4.75
7236	NASDAQ	RDI	Fri, Jul 29, 2022	4.45	4.66	4.41	4.66
7235	NASDAQ	RDI	Thu, Jul 28, 2022	4.49	4.49	4.43	4.45
7234	NASDAQ	RDI	Wed, Jul 27, 2022	4.30	4.53	4.26	4.49
7233	NASDAQ	RDI	Tue, Jul 26, 2022	4.22	4.30	4.16	4.28
7232	NASDAQ	RDI	Mon, Jul 25, 2022	4.38	4.38	4.18	4.21
7231	NASDAQ	RDI	Fri, Jul 22, 2022	4.11	4.20	4.00	4.17
7230	NASDAQ	RDI	Thu, Jul 21, 2022	4.21	4.21	4.09	4.14
7229	NASDAQ	RDI	Wed, Jul 20, 2022	4.21	4.31	4.20	4.23
7228	NASDAQ	RDI	Tue, Jul 19, 2022	3.93	4.39	3.90	4.24
7227	NASDAQ	RDI	Mon, Jul 18, 2022	3.77	3.92	3.74	3.92
7226	NASDAQ	RDI	Fri, Jul 15, 2022	3.82	3.86	3.70	3.72
7225	NASDAQ	RDI	Thu, Jul 14, 2022	3.62	3.82	3.58	3.80
7224	NASDAQ	RDI	Wed, Jul 13, 2022	3.65	3.70	3.65	3.70
7223	NASDAQ	RDI	Tue, Jul 12, 2022	3.62	3.74	3.60	3.71
7222	NASDAQ	RDI	Mon, Jul 11, 2022	3.68	3.77	3.60	3.65
7221	NASDAQ	RDI	Fri, Jul 8, 2022	3.61	3.79	3.55	3.66
7220	NASDAQ	RDI	Thu, Jul 7, 2022	3.56	3.66	3.55	3.63
7219	NASDAQ	RDI	Wed, Jul 6, 2022	3.66	3.66	3.58	3.60
7218	NASDAQ	RDI	Tue, Jul 5, 2022	3.66	3.67	3.58	3.64
7217	NASDAQ	RDI	Fri, Jul 1, 2022	3.63	3.70	3.55	3.65
7216	NASDAQ	RDI	Thu, Jun 30, 2022	3.54	3.64	3.51	3.61
7215	NASDAQ	RDI	Wed, Jun 29, 2022	3.58	3.66	3.54	3.60
7214	NASDAQ	RDI	Tue, Jun 28, 2022	3.58	3.63	3.51	3.59
7213	NASDAQ	RDI	Mon, Jun 27, 2022	3.53	3.56	3.48	3.52
7212	NASDAQ	RDI	Fri, Jun 24, 2022	3.50	3.58	3.50	3.55
7211	NASDAQ	RDI	Thu, Jun 23, 2022	3.46	3.50	3.42	3.46
7210	NASDAQ	RDI	Wed, Jun 22, 2022	3.36	3.50	3.36	3.50
7209	NASDAQ	RDI	Tue, Jun 21, 2022	3.31	3.43	3.31	3.40
7208	NASDAQ	RDI	Fri, Jun 17, 2022	3.35	3.47	3.28	3.28
7207	NASDAQ	RDI	Thu, Jun 16, 2022	3.41	3.42	3.25	3.35
7206	NASDAQ	RDI	Wed, Jun 15, 2022	3.38	3.55	3.38	3.42
7205	NASDAQ	RDI	Tue, Jun 14, 2022	3.53	3.53	3.38	3.38
7204	NASDAQ	RDI	Mon, Jun 13, 2022	3.36	3.59	3.36	3.56
7203	NASDAQ	RDI	Fri, Jun 10, 2022	3.73	3.73	3.57	3.57
7202	NASDAQ	RDI	Thu, Jun 9, 2022	3.67	3.70	3.55	3.65
7201	NASDAQ	RDI	Wed, Jun 8, 2022	3.64	3.66	3.55	3.66
7200	NASDAQ	RDI	Tue, Jun 7, 2022	3.52	3.70	3.52	3.66
7199	NASDAQ	RDI	Mon, Jun 6, 2022	3.64	3.67	3.58	3.64
7198	NASDAQ	RDI	Fri, Jun 3, 2022	3.68	3.68	3.56	3.61
7197	NASDAQ	RDI	Thu, Jun 2, 2022	3.65	3.74	3.60	3.73
7196	NASDAQ	RDI	Wed, Jun 1, 2022	3.71	3.71	3.61	3.67
7195	NASDAQ	RDI	Tue, May 31, 2022	3.75	3.82	3.67	3.70
7194	NASDAQ	RDI	Fri, May 27, 2022	3.74	3.83	3.70	3.77
7193	NASDAQ	RDI	Thu, May 26, 2022	3.73	3.73	3.60	3.70
7192	NASDAQ	RDI	Wed, May 25, 2022	3.40	3.63	3.36	3.54
7191	NASDAQ	RDI	Tue, May 24, 2022	3.36	3.42	3.33	3.41
7190	NASDAQ	RDI	Mon, May 23, 2022	3.35	3.54	3.35	3.44
7189	NASDAQ	RDI	Fri, May 20, 2022	3.40	3.40	3.34	3.34
7188	NASDAQ	RDI	Thu, May 19, 2022	3.45	3.45	3.31	3.36
7187	NASDAQ	RDI	Wed, May 18, 2022	3.45	3.62	3.40	3.46
7186	NASDAQ	RDI	Tue, May 17, 2022	3.54	3.66	3.43	3.45
7185	NASDAQ	RDI	Mon, May 16, 2022	3.52	3.78	3.51	3.53
7184	NASDAQ	RDI	Fri, May 13, 2022	3.52	3.58	3.50	3.52
7183	NASDAQ	RDI	Thu, May 12, 2022	3.53	3.60	3.36	3.52
7182	NASDAQ	RDI	Wed, May 11, 2022	3.60	3.61	3.44	3.51
7181	NASDAQ	RDI	Tue, May 10, 2022	3.75	3.75	3.52	3.53
7180	NASDAQ	RDI	Mon, May 9, 2022	3.88	3.95	3.73	3.81
7179	NASDAQ	RDI	Fri, May 6, 2022	4.00	4.00	3.88	3.95
7178	NASDAQ	RDI	Thu, May 5, 2022	3.97	4.08	3.88	4.08
7177	NASDAQ	RDI	Wed, May 4, 2022	4.03	4.08	3.96	4.08
7176	NASDAQ	RDI	Tue, May 3, 2022	3.92	4.00	3.92	3.99
7175	NASDAQ	RDI	Mon, May 2, 2022	3.95	4.05	3.91	3.92
7174	NASDAQ	RDI	Fri, Apr 29, 2022	4.00	4.00	3.88	3.99
7173	NASDAQ	RDI	Thu, Apr 28, 2022	3.93	4.02	3.84	3.89
7172	NASDAQ	RDI	Wed, Apr 27, 2022	3.96	3.96	3.80	3.89
7171	NASDAQ	RDI	Tue, Apr 26, 2022	4.02	4.03	3.92	3.92
7170	NASDAQ	RDI	Mon, Apr 25, 2022	4.06	4.13	3.95	4.02
7169	NASDAQ	RDI	Fri, Apr 22, 2022	4.12	4.15	4.05	4.06
7168	NASDAQ	RDI	Thu, Apr 21, 2022	4.16	4.24	4.08	4.10
7167	NASDAQ	RDI	Wed, Apr 20, 2022	4.19	4.27	4.17	4.19
7166	NASDAQ	RDI	Tue, Apr 19, 2022	4.14	4.21	4.14	4.15
7165	NASDAQ	RDI	Mon, Apr 18, 2022	4.19	4.23	4.10	4.13
7164	NASDAQ	RDI	Thu, Apr 14, 2022	4.11	4.23	4.09	4.23
7163	NASDAQ	RDI	Wed, Apr 13, 2022	4.11	4.16	4.07	4.07
7162	NASDAQ	RDI	Tue, Apr 12, 2022	4.15	4.22	4.11	4.11
7161	NASDAQ	RDI	Mon, Apr 11, 2022	4.19	4.19	4.07	4.12
7160	NASDAQ	RDI	Fri, Apr 8, 2022	4.23	4.23	4.12	4.15
7159	NASDAQ	RDI	Thu, Apr 7, 2022	4.30	4.30	4.16	4.16
7158	NASDAQ	RDI	Wed, Apr 6, 2022	4.31	4.37	4.24	4.24
7157	NASDAQ	RDI	Tue, Apr 5, 2022	4.38	4.41	4.26	4.30
7156	NASDAQ	RDI	Mon, Apr 4, 2022	4.38	4.43	4.35	4.38
7155	NASDAQ	RDI	Fri, Apr 1, 2022	4.34	4.47	4.30	4.34
7154	NASDAQ	RDI	Thu, Mar 31, 2022	4.43	4.43	4.27	4.28
7153	NASDAQ	RDI	Wed, Mar 30, 2022	4.45	4.45	4.34	4.42
7152	NASDAQ	RDI	Tue, Mar 29, 2022	4.29	4.49	4.27	4.43
7151	NASDAQ	RDI	Mon, Mar 28, 2022	4.27	4.27	4.20	4.25
7150	NASDAQ	RDI	Fri, Mar 25, 2022	4.16	4.35	4.16	4.27
7149	NASDAQ	RDI	Thu, Mar 24, 2022	4.30	4.44	4.19	4.28
7148	NASDAQ	RDI	Wed, Mar 23, 2022	4.39	4.41	4.24	4.34
7147	NASDAQ	RDI	Tue, Mar 22, 2022	4.48	4.52	4.35	4.45
7146	NASDAQ	RDI	Mon, Mar 21, 2022	4.55	4.57	4.40	4.48
7145	NASDAQ	RDI	Fri, Mar 18, 2022	4.39	4.58	4.38	4.50
7144	NASDAQ	RDI	Thu, Mar 17, 2022	4.44	4.46	4.33	4.46
7143	NASDAQ	RDI	Wed, Mar 16, 2022	4.20	4.43	4.20	4.38
7142	NASDAQ	RDI	Tue, Mar 15, 2022	4.07	4.15	4.05	4.10
7141	NASDAQ	RDI	Mon, Mar 14, 2022	4.22	4.27	4.09	4.09
7140	NASDAQ	RDI	Fri, Mar 11, 2022	4.25	4.37	4.17	4.23
7139	NASDAQ	RDI	Thu, Mar 10, 2022	4.16	4.28	4.16	4.23
7138	NASDAQ	RDI	Wed, Mar 9, 2022	4.20	4.26	4.13	4.23
7137	NASDAQ	RDI	Tue, Mar 8, 2022	4.18	4.19	3.98	4.09
7136	NASDAQ	RDI	Mon, Mar 7, 2022	4.20	4.24	4.04	4.06
7135	NASDAQ	RDI	Fri, Mar 4, 2022	4.22	4.23	4.13	4.17
7134	NASDAQ	RDI	Thu, Mar 3, 2022	4.32	4.32	4.17	4.25
7133	NASDAQ	RDI	Wed, Mar 2, 2022	4.39	4.44	4.32	4.32
7132	NASDAQ	RDI	Tue, Mar 1, 2022	4.38	4.46	4.35	4.35
7131	NASDAQ	RDI	Mon, Feb 28, 2022	4.39	4.50	4.39	4.43
7130	NASDAQ	RDI	Fri, Feb 25, 2022	4.37	4.59	4.37	4.46
7129	NASDAQ	RDI	Thu, Feb 24, 2022	4.26	4.47	4.26	4.44
7128	NASDAQ	RDI	Wed, Feb 23, 2022	4.60	4.60	4.34	4.42
7127	NASDAQ	RDI	Tue, Feb 22, 2022	4.49	4.61	4.35	4.42
7126	NASDAQ	RDI	Fri, Feb 18, 2022	4.46	4.50	4.36	4.50
7125	NASDAQ	RDI	Thu, Feb 17, 2022	4.59	4.60	4.45	4.45
7124	NASDAQ	RDI	Wed, Feb 16, 2022	4.56	4.70	4.51	4.67
7123	NASDAQ	RDI	Tue, Feb 15, 2022	4.45	4.70	4.45	4.58
7122	NASDAQ	RDI	Mon, Feb 14, 2022	4.41	4.42	4.34	4.41
7121	NASDAQ	RDI	Fri, Feb 11, 2022	4.40	4.42	4.30	4.37
7120	NASDAQ	RDI	Thu, Feb 10, 2022	4.68	4.69	4.43	4.47
7119	NASDAQ	RDI	Wed, Feb 9, 2022	4.60	4.72	4.51	4.72
7118	NASDAQ	RDI	Tue, Feb 8, 2022	4.27	4.56	4.23	4.54
7117	NASDAQ	RDI	Mon, Feb 7, 2022	4.22	4.33	4.20	4.27
7116	NASDAQ	RDI	Fri, Feb 4, 2022	4.25	4.26	4.15	4.22
7115	NASDAQ	RDI	Thu, Feb 3, 2022	4.43	4.43	4.20	4.25
7114	NASDAQ	RDI	Wed, Feb 2, 2022	4.46	4.51	4.44	4.47
7113	NASDAQ	RDI	Tue, Feb 1, 2022	4.39	4.52	4.36	4.52
7112	NASDAQ	RDI	Mon, Jan 31, 2022	4.23	4.52	4.23	4.45
7111	NASDAQ	RDI	Fri, Jan 28, 2022	4.49	4.49	4.22	4.34
7110	NASDAQ	RDI	Thu, Jan 27, 2022	4.47	4.62	4.29	4.41
7109	NASDAQ	RDI	Wed, Jan 26, 2022	4.31	4.46	4.30	4.41
7108	NASDAQ	RDI	Tue, Jan 25, 2022	4.25	4.34	4.24	4.31
7107	NASDAQ	RDI	Mon, Jan 24, 2022	4.31	4.31	4.18	4.31
7106	NASDAQ	RDI	Fri, Jan 21, 2022	4.13	4.45	4.13	4.29
7105	NASDAQ	RDI	Thu, Jan 20, 2022	4.15	4.42	4.15	4.30
7104	NASDAQ	RDI	Wed, Jan 19, 2022	4.34	4.36	4.30	4.34
7103	NASDAQ	RDI	Tue, Jan 18, 2022	4.37	4.40	4.27	4.32
7102	NASDAQ	RDI	Fri, Jan 14, 2022	4.40	4.43	4.38	4.43
7101	NASDAQ	RDI	Thu, Jan 13, 2022	4.40	4.47	4.40	4.41
7100	NASDAQ	RDI	Wed, Jan 12, 2022	4.46	4.46	4.39	4.41
7099	NASDAQ	RDI	Tue, Jan 11, 2022	4.30	4.51	4.30	4.40
7098	NASDAQ	RDI	Mon, Jan 10, 2022	4.30	4.35	4.27	4.30
7097	NASDAQ	RDI	Fri, Jan 7, 2022	4.26	4.34	4.23	4.30
7096	NASDAQ	RDI	Thu, Jan 6, 2022	4.19	4.27	4.15	4.22
7095	NASDAQ	RDI	Wed, Jan 5, 2022	4.34	4.35	4.20	4.21
7094	NASDAQ	RDI	Tue, Jan 4, 2022	4.21	4.35	4.21	4.31
7093	NASDAQ	RDI	Mon, Jan 3, 2022	4.20	4.22	4.08	4.21
7092	NASDAQ	RDI	Fri, Dec 31, 2021	4.06	4.18	3.98	4.04
7091	NASDAQ	RDI	Thu, Dec 30, 2021	3.93	4.27	3.93	4.06
7090	NASDAQ	RDI	Wed, Dec 29, 2021	4.07	4.07	3.86	3.90
7089	NASDAQ	RDI	Tue, Dec 28, 2021	4.11	4.16	4.04	4.06
7088	NASDAQ	RDI	Mon, Dec 27, 2021	4.07	4.22	4.05	4.12
7087	NASDAQ	RDI	Thu, Dec 23, 2021	4.14	4.15	4.02	4.07
7086	NASDAQ	RDI	Wed, Dec 22, 2021	4.11	4.17	4.10	4.14
7085	NASDAQ	RDI	Tue, Dec 21, 2021	4.04	4.19	4.04	4.13
7084	NASDAQ	RDI	Mon, Dec 20, 2021	4.25	4.34	3.98	4.05
7083	NASDAQ	RDI	Fri, Dec 17, 2021	4.19	4.43	4.19	4.31
7082	NASDAQ	RDI	Thu, Dec 16, 2021	4.40	4.41	4.16	4.24
7081	NASDAQ	RDI	Wed, Dec 15, 2021	4.37	4.45	4.27	4.40
7080	NASDAQ	RDI	Tue, Dec 14, 2021	4.33	4.41	4.29	4.36
7079	NASDAQ	RDI	Mon, Dec 13, 2021	4.34	4.44	4.30	4.30
7078	NASDAQ	RDI	Fri, Dec 10, 2021	4.37	4.44	4.32	4.43
7077	NASDAQ	RDI	Thu, Dec 9, 2021	4.39	4.40	4.31	4.31
7076	NASDAQ	RDI	Wed, Dec 8, 2021	4.19	4.40	4.19	4.37
7075	NASDAQ	RDI	Tue, Dec 7, 2021	4.22	4.28	4.18	4.24
7074	NASDAQ	RDI	Mon, Dec 6, 2021	4.05	4.18	4.03	4.16
7073	NASDAQ	RDI	Fri, Dec 3, 2021	4.03	4.09	3.95	3.97
7072	NASDAQ	RDI	Thu, Dec 2, 2021	4.01	4.14	3.98	4.13
7071	NASDAQ	RDI	Wed, Dec 1, 2021	4.09	4.21	3.91	3.97
7070	NASDAQ	RDI	Tue, Nov 30, 2021	4.29	4.29	4.04	4.07
7069	NASDAQ	RDI	Mon, Nov 29, 2021	4.40	4.40	4.23	4.24
7068	NASDAQ	RDI	Fri, Nov 26, 2021	4.67	4.67	4.34	4.39
7067	NASDAQ	RDI	Wed, Nov 24, 2021	4.77	4.78	4.66	4.74
7066	NASDAQ	RDI	Tue, Nov 23, 2021	4.77	4.82	4.67	4.72
7065	NASDAQ	RDI	Mon, Nov 22, 2021	4.82	4.86	4.74	4.78
7064	NASDAQ	RDI	Fri, Nov 19, 2021	4.86	4.91	4.83	4.84
7063	NASDAQ	RDI	Thu, Nov 18, 2021	5.00	5.00	4.84	4.87
7062	NASDAQ	RDI	Wed, Nov 17, 2021	4.93	5.08	4.90	5.00
7061	NASDAQ	RDI	Tue, Nov 16, 2021	5.04	5.06	4.95	5.00
7060	NASDAQ	RDI	Mon, Nov 15, 2021	5.00	5.04	4.92	5.03
7059	NASDAQ	RDI	Fri, Nov 12, 2021	4.99	5.01	4.92	5.00
7058	NASDAQ	RDI	Thu, Nov 11, 2021	5.00	5.05	4.91	5.00
7057	NASDAQ	RDI	Wed, Nov 10, 2021	5.00	5.01	4.94	5.00
7056	NASDAQ	RDI	Tue, Nov 9, 2021	4.93	5.02	4.86	5.00
7055	NASDAQ	RDI	Mon, Nov 8, 2021	4.95	4.95	4.88	4.93
7054	NASDAQ	RDI	Fri, Nov 5, 2021	4.93	4.96	4.81	4.81
7053	NASDAQ	RDI	Thu, Nov 4, 2021	4.91	4.91	4.81	4.84
7052	NASDAQ	RDI	Wed, Nov 3, 2021	4.90	5.01	4.88	4.93
7051	NASDAQ	RDI	Tue, Nov 2, 2021	4.89	4.92	4.81	4.84
7050	NASDAQ	RDI	Mon, Nov 1, 2021	4.83	5.04	4.79	4.88
7049	NASDAQ	RDI	Fri, Oct 29, 2021	5.02	5.02	4.79	4.79
7048	NASDAQ	RDI	Thu, Oct 28, 2021	4.90	5.07	4.90	5.04
7047	NASDAQ	RDI	Wed, Oct 27, 2021	4.90	4.90	4.80	4.82
7046	NASDAQ	RDI	Tue, Oct 26, 2021	4.83	4.90	4.81	4.87
7045	NASDAQ	RDI	Mon, Oct 25, 2021	4.88	4.90	4.83	4.85
7044	NASDAQ	RDI	Fri, Oct 22, 2021	4.96	4.96	4.87	4.88
7043	NASDAQ	RDI	Thu, Oct 21, 2021	4.95	5.05	4.94	4.95
7042	NASDAQ	RDI	Wed, Oct 20, 2021	4.96	5.02	4.94	4.94
7041	NASDAQ	RDI	Tue, Oct 19, 2021	4.92	5.05	4.90	4.92
7040	NASDAQ	RDI	Mon, Oct 18, 2021	4.87	5.01	4.83	4.94
7039	NASDAQ	RDI	Fri, Oct 15, 2021	5.03	5.03	4.86	4.99
7038	NASDAQ	RDI	Thu, Oct 14, 2021	4.85	4.97	4.79	4.94
7037	NASDAQ	RDI	Wed, Oct 13, 2021	5.01	5.02	4.80	4.83
7036	NASDAQ	RDI	Tue, Oct 12, 2021	5.08	5.09	5.01	5.02
7035	NASDAQ	RDI	Mon, Oct 11, 2021	5.23	5.24	5.10	5.12
7034	NASDAQ	RDI	Fri, Oct 8, 2021	5.32	5.41	5.25	5.27
7033	NASDAQ	RDI	Thu, Oct 7, 2021	5.33	5.34	5.14	5.33
7032	NASDAQ	RDI	Wed, Oct 6, 2021	5.22	5.27	5.06	5.24
7031	NASDAQ	RDI	Tue, Oct 5, 2021	5.22	5.22	5.00	5.15
7030	NASDAQ	RDI	Mon, Oct 4, 2021	5.08	5.12	5.06	5.06
7029	NASDAQ	RDI	Fri, Oct 1, 2021	5.07	5.20	5.05	5.09
7028	NASDAQ	RDI	Thu, Sep 30, 2021	4.84	5.13	4.84	5.06
7027	NASDAQ	RDI	Wed, Sep 29, 2021	5.02	5.08	4.88	4.89
7026	NASDAQ	RDI	Tue, Sep 28, 2021	5.06	5.09	5.01	5.03
7025	NASDAQ	RDI	Mon, Sep 27, 2021	4.91	5.25	4.91	5.12
7024	NASDAQ	RDI	Fri, Sep 24, 2021	4.40	5.00	4.40	4.98
7023	NASDAQ	RDI	Thu, Sep 23, 2021	4.45	4.58	4.40	4.50
7022	NASDAQ	RDI	Wed, Sep 22, 2021	4.57	4.59	4.40	4.45
7021	NASDAQ	RDI	Tue, Sep 21, 2021	4.58	4.62	4.51	4.52
7020	NASDAQ	RDI	Mon, Sep 20, 2021	4.63	4.80	4.56	4.60
7019	NASDAQ	RDI	Fri, Sep 17, 2021	4.77	4.79	4.61	4.61
7018	NASDAQ	RDI	Thu, Sep 16, 2021	4.76	4.77	4.62	4.74
7017	NASDAQ	RDI	Wed, Sep 15, 2021	4.75	4.79	4.72	4.79
7016	NASDAQ	RDI	Tue, Sep 14, 2021	4.77	4.92	4.70	4.81
7015	NASDAQ	RDI	Mon, Sep 13, 2021	4.75	5.08	4.75	4.77
7014	NASDAQ	RDI	Fri, Sep 10, 2021	4.73	4.88	4.72	4.76
7013	NASDAQ	RDI	Thu, Sep 9, 2021	5.03	5.07	4.70	4.73
7012	NASDAQ	RDI	Wed, Sep 8, 2021	4.90	4.90	4.75	4.75
7011	NASDAQ	RDI	Tue, Sep 7, 2021	4.78	4.94	4.78	4.88
7010	NASDAQ	RDI	Fri, Sep 3, 2021	4.93	4.93	4.71	4.73
7009	NASDAQ	RDI	Thu, Sep 2, 2021	4.99	5.04	4.88	4.94
7008	NASDAQ	RDI	Wed, Sep 1, 2021	4.61	5.10	4.61	4.96
7007	NASDAQ	RDI	Tue, Aug 31, 2021	4.94	5.17	4.94	5.14
7006	NASDAQ	RDI	Mon, Aug 30, 2021	5.10	5.17	4.95	4.98
7005	NASDAQ	RDI	Fri, Aug 27, 2021	4.98	5.19	4.96	5.09
7004	NASDAQ	RDI	Thu, Aug 26, 2021	5.09	5.09	4.92	4.94
7003	NASDAQ	RDI	Wed, Aug 25, 2021	5.14	5.14	5.01	5.01
7002	NASDAQ	RDI	Tue, Aug 24, 2021	5.01	5.12	4.97	5.08
7001	NASDAQ	RDI	Mon, Aug 23, 2021	4.79	5.02	4.79	4.96
7000	NASDAQ	RDI	Fri, Aug 20, 2021	4.82	4.89	4.67	4.72
6999	NASDAQ	RDI	Thu, Aug 19, 2021	5.10	5.10	4.82	4.83
6998	NASDAQ	RDI	Wed, Aug 18, 2021	5.09	5.11	4.96	4.96
6997	NASDAQ	RDI	Tue, Aug 17, 2021	5.16	5.16	5.00	5.02
6996	NASDAQ	RDI	Mon, Aug 16, 2021	5.09	5.14	4.98	5.06
6995	NASDAQ	RDI	Fri, Aug 13, 2021	5.25	5.26	5.12	5.15
6994	NASDAQ	RDI	Thu, Aug 12, 2021	5.39	5.54	5.22	5.26
6993	NASDAQ	RDI	Wed, Aug 11, 2021	5.07	5.33	5.07	5.24
6992	NASDAQ	RDI	Tue, Aug 10, 2021	5.24	5.25	5.03	5.06
6991	NASDAQ	RDI	Mon, Aug 9, 2021	5.00	5.23	5.00	5.15
6990	NASDAQ	RDI	Fri, Aug 6, 2021	5.17	5.29	5.05	5.09
6989	NASDAQ	RDI	Thu, Aug 5, 2021	5.05	5.21	5.01	5.17
6988	NASDAQ	RDI	Wed, Aug 4, 2021	5.22	5.25	4.93	5.02
6987	NASDAQ	RDI	Tue, Aug 3, 2021	5.27	5.29	5.05	5.28
6986	NASDAQ	RDI	Mon, Aug 2, 2021	5.30	5.37	5.22	5.22
6985	NASDAQ	RDI	Fri, Jul 30, 2021	5.13	5.47	5.13	5.26
6984	NASDAQ	RDI	Thu, Jul 29, 2021	5.30	5.45	5.22	5.25
6983	NASDAQ	RDI	Wed, Jul 28, 2021	5.40	5.46	5.28	5.30
6982	NASDAQ	RDI	Tue, Jul 27, 2021	5.56	5.58	5.32	5.38
6981	NASDAQ	RDI	Mon, Jul 26, 2021	5.57	5.68	5.56	5.56
6980	NASDAQ	RDI	Fri, Jul 23, 2021	5.73	6.17	5.58	5.61
6979	NASDAQ	RDI	Thu, Jul 22, 2021	5.80	5.80	5.70	5.73
6978	NASDAQ	RDI	Wed, Jul 21, 2021	5.82	5.90	5.74	5.74
6977	NASDAQ	RDI	Tue, Jul 20, 2021	5.82	5.90	5.60	5.72
6976	NASDAQ	RDI	Mon, Jul 19, 2021	6.09	6.44	5.67	5.71
6975	NASDAQ	RDI	Fri, Jul 16, 2021	6.12	6.20	6.04	6.04
6974	NASDAQ	RDI	Thu, Jul 15, 2021	6.23	6.41	6.11	6.15
6973	NASDAQ	RDI	Wed, Jul 14, 2021	6.37	6.37	6.24	6.28
6972	NASDAQ	RDI	Tue, Jul 13, 2021	6.42	6.47	6.33	6.37
6971	NASDAQ	RDI	Mon, Jul 12, 2021	6.45	6.51	6.45	6.46
6970	NASDAQ	RDI	Fri, Jul 9, 2021	6.49	6.54	6.40	6.48
6969	NASDAQ	RDI	Thu, Jul 8, 2021	6.37	6.50	6.37	6.47
6968	NASDAQ	RDI	Wed, Jul 7, 2021	6.55	6.58	6.39	6.41
6967	NASDAQ	RDI	Tue, Jul 6, 2021	6.78	6.78	6.60	6.63
6966	NASDAQ	RDI	Fri, Jul 2, 2021	6.76	6.78	6.66	6.73
6965	NASDAQ	RDI	Thu, Jul 1, 2021	6.95	6.96	6.74	6.76
6964	NASDAQ	RDI	Wed, Jun 30, 2021	6.91	7.15	6.78	6.97
6963	NASDAQ	RDI	Tue, Jun 29, 2021	6.74	6.89	6.66	6.86
6962	NASDAQ	RDI	Mon, Jun 28, 2021	6.83	6.90	6.72	6.78
6961	NASDAQ	RDI	Fri, Jun 25, 2021	6.89	6.89	6.79	6.87
6960	NASDAQ	RDI	Thu, Jun 24, 2021	6.85	6.85	6.68	6.79
6959	NASDAQ	RDI	Wed, Jun 23, 2021	6.72	6.80	6.61	6.78
6958	NASDAQ	RDI	Tue, Jun 22, 2021	6.70	6.73	6.50	6.72
6957	NASDAQ	RDI	Mon, Jun 21, 2021	6.77	6.80	6.63	6.69
6956	NASDAQ	RDI	Fri, Jun 18, 2021	6.64	6.80	6.58	6.77
6955	NASDAQ	RDI	Thu, Jun 17, 2021	6.52	6.74	6.45	6.72
6954	NASDAQ	RDI	Wed, Jun 16, 2021	6.63	6.64	6.48	6.53
6953	NASDAQ	RDI	Tue, Jun 15, 2021	6.39	6.70	6.34	6.59
6952	NASDAQ	RDI	Mon, Jun 14, 2021	6.29	6.57	6.29	6.34
6951	NASDAQ	RDI	Fri, Jun 11, 2021	6.18	6.35	6.18	6.30
6950	NASDAQ	RDI	Thu, Jun 10, 2021	6.24	6.29	6.14	6.21
6949	NASDAQ	RDI	Wed, Jun 9, 2021	6.25	6.40	6.21	6.34
6948	NASDAQ	RDI	Tue, Jun 8, 2021	6.48	6.67	6.34	6.37
6947	NASDAQ	RDI	Mon, Jun 7, 2021	6.56	6.65	6.38	6.39
6946	NASDAQ	RDI	Fri, Jun 4, 2021	6.88	6.88	6.55	6.60
6945	NASDAQ	RDI	Thu, Jun 3, 2021	6.94	6.95	6.71	6.88
6944	NASDAQ	RDI	Wed, Jun 2, 2021	6.63	6.95	6.55	6.95
6943	NASDAQ	RDI	Tue, Jun 1, 2021	6.65	6.65	6.31	6.56
6942	NASDAQ	RDI	Fri, May 28, 2021	6.43	6.77	6.42	6.56
6941	NASDAQ	RDI	Thu, May 27, 2021	6.12	6.61	6.12	6.36
6940	NASDAQ	RDI	Wed, May 26, 2021	6.21	6.28	6.07	6.18
6939	NASDAQ	RDI	Tue, May 25, 2021	6.10	6.34	6.03	6.24
6938	NASDAQ	RDI	Mon, May 24, 2021	5.77	6.06	5.77	6.05
6937	NASDAQ	RDI	Fri, May 21, 2021	6.20	6.20	6.03	6.09
6936	NASDAQ	RDI	Thu, May 20, 2021	6.19	6.25	6.11	6.25
6935	NASDAQ	RDI	Wed, May 19, 2021	6.10	6.22	5.97	6.21
6934	NASDAQ	RDI	Tue, May 18, 2021	6.10	6.43	6.05	6.12
6933	NASDAQ	RDI	Mon, May 17, 2021	6.00	6.21	5.95	6.01
6932	NASDAQ	RDI	Fri, May 14, 2021	5.91	6.00	5.87	5.93
6931	NASDAQ	RDI	Thu, May 13, 2021	5.76	6.00	5.74	5.91
6930	NASDAQ	RDI	Wed, May 12, 2021	5.71	5.92	5.71	5.79
6929	NASDAQ	RDI	Tue, May 11, 2021	5.70	5.83	5.70	5.71
6928	NASDAQ	RDI	Mon, May 10, 2021	6.09	6.09	5.71	5.76
6927	NASDAQ	RDI	Fri, May 7, 2021	5.80	6.06	5.72	6.05
6926	NASDAQ	RDI	Thu, May 6, 2021	5.91	5.91	5.68	5.75
6925	NASDAQ	RDI	Wed, May 5, 2021	6.00	6.00	5.81	5.87
6924	NASDAQ	RDI	Tue, May 4, 2021	6.10	6.11	5.92	5.99
6923	NASDAQ	RDI	Mon, May 3, 2021	6.07	6.07	5.90	6.05
6922	NASDAQ	RDI	Fri, Apr 30, 2021	5.97	6.02	5.86	5.98
6921	NASDAQ	RDI	Thu, Apr 29, 2021	6.06	6.13	5.92	6.08
6920	NASDAQ	RDI	Wed, Apr 28, 2021	5.99	6.04	5.90	6.02
6919	NASDAQ	RDI	Tue, Apr 27, 2021	6.17	6.17	5.96	6.05
6918	NASDAQ	RDI	Mon, Apr 26, 2021	6.09	6.53	5.99	6.00
6917	NASDAQ	RDI	Fri, Apr 23, 2021	6.05	6.13	5.98	6.08
6916	NASDAQ	RDI	Thu, Apr 22, 2021	6.20	6.47	5.88	6.01
6915	NASDAQ	RDI	Wed, Apr 21, 2021	5.92	6.18	5.91	6.14
6914	NASDAQ	RDI	Tue, Apr 20, 2021	6.06	6.11	5.82	5.97
6913	NASDAQ	RDI	Mon, Apr 19, 2021	6.31	6.40	6.06	6.09
6912	NASDAQ	RDI	Fri, Apr 16, 2021	6.36	6.67	6.36	6.43
6911	NASDAQ	RDI	Thu, Apr 15, 2021	6.54	6.62	6.39	6.41
6910	NASDAQ	RDI	Wed, Apr 14, 2021	6.52	6.52	6.30	6.43
6909	NASDAQ	RDI	Tue, Apr 13, 2021	6.43	6.52	6.24	6.40
6908	NASDAQ	RDI	Mon, Apr 12, 2021	6.60	6.60	6.34	6.50
6907	NASDAQ	RDI	Fri, Apr 9, 2021	6.47	6.57	6.38	6.47
6906	NASDAQ	RDI	Thu, Apr 8, 2021	6.39	6.78	6.37	6.58
6905	NASDAQ	RDI	Wed, Apr 7, 2021	6.65	6.65	6.35	6.44
6904	NASDAQ	RDI	Tue, Apr 6, 2021	6.70	6.75	6.35	6.58
6903	NASDAQ	RDI	Mon, Apr 5, 2021	6.44	6.72	6.16	6.70
6902	NASDAQ	RDI	Thu, Apr 1, 2021	5.60	6.48	5.60	6.25
6901	NASDAQ	RDI	Wed, Mar 31, 2021	5.77	5.99	5.41	5.55
6900	NASDAQ	RDI	Tue, Mar 30, 2021	6.11	6.11	5.50	5.77
6899	NASDAQ	RDI	Mon, Mar 29, 2021	5.83	5.98	5.62	5.75
6898	NASDAQ	RDI	Fri, Mar 26, 2021	6.37	6.37	5.81	5.93
6897	NASDAQ	RDI	Thu, Mar 25, 2021	6.37	6.37	5.85	6.00
6896	NASDAQ	RDI	Wed, Mar 24, 2021	6.46	6.73	6.06	6.10
6895	NASDAQ	RDI	Tue, Mar 23, 2021	6.88	6.88	6.39	6.44
6894	NASDAQ	RDI	Mon, Mar 22, 2021	7.20	7.23	6.67	6.87
6893	NASDAQ	RDI	Fri, Mar 19, 2021	7.14	7.25	6.91	7.19
6892	NASDAQ	RDI	Thu, Mar 18, 2021	6.93	7.21	6.87	7.11
6891	NASDAQ	RDI	Wed, Mar 17, 2021	6.99	6.99	6.71	6.87
6890	NASDAQ	RDI	Tue, Mar 16, 2021	7.20	7.23	6.80	6.93
6889	NASDAQ	RDI	Mon, Mar 15, 2021	7.20	7.25	7.00	7.20
6888	NASDAQ	RDI	Fri, Mar 12, 2021	7.56	7.56	6.89	7.10
6887	NASDAQ	RDI	Thu, Mar 11, 2021	7.33	7.58	7.33	7.55
6886	NASDAQ	RDI	Wed, Mar 10, 2021	7.15	7.46	7.15	7.32
6885	NASDAQ	RDI	Tue, Mar 9, 2021	7.06	7.17	6.90	7.06
6884	NASDAQ	RDI	Mon, Mar 8, 2021	7.01	7.23	6.83	7.00
6883	NASDAQ	RDI	Fri, Mar 5, 2021	7.05	7.20	6.66	6.90
6882	NASDAQ	RDI	Thu, Mar 4, 2021	7.20	7.26	6.62	7.02
6881	NASDAQ	RDI	Wed, Mar 3, 2021	7.27	7.40	7.06	7.24
6880	NASDAQ	RDI	Tue, Mar 2, 2021	7.44	7.44	7.10	7.12
6879	NASDAQ	RDI	Mon, Mar 1, 2021	7.48	7.50	7.23	7.36
6878	NASDAQ	RDI	Fri, Feb 26, 2021	7.50	7.50	7.20	7.32
6877	NASDAQ	RDI	Thu, Feb 25, 2021	7.50	7.50	7.21	7.32
6876	NASDAQ	RDI	Wed, Feb 24, 2021	7.14	7.50	7.14	7.41
6875	NASDAQ	RDI	Tue, Feb 23, 2021	7.01	7.24	6.57	7.23
6874	NASDAQ	RDI	Mon, Feb 22, 2021	6.62	7.25	6.62	7.17
6873	NASDAQ	RDI	Fri, Feb 19, 2021	6.65	6.80	6.60	6.74
6872	NASDAQ	RDI	Thu, Feb 18, 2021	6.36	6.75	6.36	6.64
6871	NASDAQ	RDI	Wed, Feb 17, 2021	6.47	6.67	6.24	6.62
6870	NASDAQ	RDI	Tue, Feb 16, 2021	6.35	6.73	6.32	6.50
6869	NASDAQ	RDI	Fri, Feb 12, 2021	6.58	6.66	6.44	6.59
6868	NASDAQ	RDI	Thu, Feb 11, 2021	6.36	6.72	6.16	6.51
6867	NASDAQ	RDI	Wed, Feb 10, 2021	6.41	6.67	6.35	6.58
6866	NASDAQ	RDI	Tue, Feb 9, 2021	6.69	6.69	6.23	6.37
6865	NASDAQ	RDI	Mon, Feb 8, 2021	6.26	6.73	6.10	6.69
6864	NASDAQ	RDI	Fri, Feb 5, 2021	6.62	6.62	6.18	6.24
6863	NASDAQ	RDI	Thu, Feb 4, 2021	6.33	6.68	6.29	6.60
6862	NASDAQ	RDI	Wed, Feb 3, 2021	5.69	6.41	5.69	6.29
6861	NASDAQ	RDI	Tue, Feb 2, 2021	5.64	5.83	5.38	5.65
6860	NASDAQ	RDI	Mon, Feb 1, 2021	5.83	5.85	5.42	5.59
6859	NASDAQ	RDI	Fri, Jan 29, 2021	6.36	6.36	5.64	5.65
6858	NASDAQ	RDI	Thu, Jan 28, 2021	6.96	6.96	6.15	6.15
6857	NASDAQ	RDI	Wed, Jan 27, 2021	6.97	7.19	6.84	6.90
6856	NASDAQ	RDI	Tue, Jan 26, 2021	7.57	7.62	7.10	7.32
6855	NASDAQ	RDI	Mon, Jan 25, 2021	7.44	7.64	7.30	7.58
6854	NASDAQ	RDI	Fri, Jan 22, 2021	7.22	7.58	7.11	7.52
6853	NASDAQ	RDI	Thu, Jan 21, 2021	7.41	7.48	7.22	7.40
6852	NASDAQ	RDI	Wed, Jan 20, 2021	7.62	7.64	7.01	7.48
6851	NASDAQ	RDI	Tue, Jan 19, 2021	6.93	7.61	6.70	7.57
6850	NASDAQ	RDI	Fri, Jan 15, 2021	6.78	7.10	6.66	7.06
6849	NASDAQ	RDI	Thu, Jan 14, 2021	6.65	6.91	6.50	6.88
6848	NASDAQ	RDI	Wed, Jan 13, 2021	6.65	6.78	6.63	6.64
6847	NASDAQ	RDI	Tue, Jan 12, 2021	6.39	6.84	6.30	6.71
6846	NASDAQ	RDI	Mon, Jan 11, 2021	6.25	6.72	6.13	6.39
6845	NASDAQ	RDI	Fri, Jan 8, 2021	5.65	6.45	5.54	6.40
6844	NASDAQ	RDI	Thu, Jan 7, 2021	5.53	5.79	5.44	5.76
6843	NASDAQ	RDI	Wed, Jan 6, 2021	5.15	5.66	5.15	5.46
6842	NASDAQ	RDI	Tue, Jan 5, 2021	4.99	5.26	4.97	5.10
6841	NASDAQ	RDI	Mon, Jan 4, 2021	5.03	5.08	4.72	4.97
6840	NASDAQ	RDI	Thu, Dec 31, 2020	5.12	5.14	4.97	5.02
6839	NASDAQ	RDI	Wed, Dec 30, 2020	5.17	5.21	4.92	5.16
6838	NASDAQ	RDI	Tue, Dec 29, 2020	5.05	5.13	4.96	5.11
6837	NASDAQ	RDI	Mon, Dec 28, 2020	5.00	5.20	4.93	5.03
6836	NASDAQ	RDI	Thu, Dec 24, 2020	5.08	5.22	4.95	4.98
6835	NASDAQ	RDI	Wed, Dec 23, 2020	5.00	5.51	4.98	5.19
6834	NASDAQ	RDI	Tue, Dec 22, 2020	4.92	4.96	4.81	4.88
6833	NASDAQ	RDI	Mon, Dec 21, 2020	4.84	4.92	4.69	4.92
6832	NASDAQ	RDI	Fri, Dec 18, 2020	4.87	4.92	4.78	4.87
6831	NASDAQ	RDI	Thu, Dec 17, 2020	4.75	4.83	4.71	4.82
6830	NASDAQ	RDI	Wed, Dec 16, 2020	4.64	4.75	4.50	4.73
6829	NASDAQ	RDI	Tue, Dec 15, 2020	4.48	4.64	4.28	4.63
6828	NASDAQ	RDI	Mon, Dec 14, 2020	4.39	4.63	4.26	4.44
6827	NASDAQ	RDI	Fri, Dec 11, 2020	4.16	4.36	4.03	4.35
6826	NASDAQ	RDI	Thu, Dec 10, 2020	4.15	4.20	4.09	4.20
6825	NASDAQ	RDI	Wed, Dec 9, 2020	3.95	4.16	3.94	4.14
6824	NASDAQ	RDI	Tue, Dec 8, 2020	3.69	3.97	3.64	3.94
6823	NASDAQ	RDI	Mon, Dec 7, 2020	3.74	3.76	3.63	3.75
6822	NASDAQ	RDI	Fri, Dec 4, 2020	3.55	3.85	3.54	3.69
6821	NASDAQ	RDI	Thu, Dec 3, 2020	3.70	3.84	3.55	3.58
6820	NASDAQ	RDI	Wed, Dec 2, 2020	3.49	3.71	3.49	3.64
6819	NASDAQ	RDI	Tue, Dec 1, 2020	3.59	3.64	3.36	3.53
6818	NASDAQ	RDI	Mon, Nov 30, 2020	3.80	3.80	3.43	3.50
6817	NASDAQ	RDI	Fri, Nov 27, 2020	3.95	4.00	3.76	3.80
6816	NASDAQ	RDI	Wed, Nov 25, 2020	3.80	3.97	3.80	3.91
6815	NASDAQ	RDI	Tue, Nov 24, 2020	3.65	3.80	3.65	3.77
6814	NASDAQ	RDI	Mon, Nov 23, 2020	3.43	3.64	3.39	3.59
6813	NASDAQ	RDI	Fri, Nov 20, 2020	3.47	3.51	3.34	3.34
6812	NASDAQ	RDI	Thu, Nov 19, 2020	3.61	3.61	3.41	3.47
6811	NASDAQ	RDI	Wed, Nov 18, 2020	3.42	3.64	3.42	3.52
6810	NASDAQ	RDI	Tue, Nov 17, 2020	3.45	3.59	3.41	3.42
6809	NASDAQ	RDI	Mon, Nov 16, 2020	3.57	3.69	3.43	3.45
6808	NASDAQ	RDI	Fri, Nov 13, 2020	3.21	3.36	3.07	3.27
6807	NASDAQ	RDI	Thu, Nov 12, 2020	3.22	3.23	3.20	3.22
6806	NASDAQ	RDI	Wed, Nov 11, 2020	3.69	3.69	3.23	3.28
6805	NASDAQ	RDI	Tue, Nov 10, 2020	3.17	3.71	3.14	3.68
6804	NASDAQ	RDI	Mon, Nov 9, 2020	2.89	3.28	2.80	3.16
6803	NASDAQ	RDI	Fri, Nov 6, 2020	2.29	2.32	2.26	2.31
6802	NASDAQ	RDI	Thu, Nov 5, 2020	2.26	2.37	2.23	2.28
6801	NASDAQ	RDI	Wed, Nov 4, 2020	2.41	2.46	2.22	2.27
6800	NASDAQ	RDI	Tue, Nov 3, 2020	2.46	2.51	2.35	2.41
6799	NASDAQ	RDI	Mon, Nov 2, 2020	2.34	2.43	2.31	2.42
6798	NASDAQ	RDI	Fri, Oct 30, 2020	2.36	2.41	2.30	2.34
6797	NASDAQ	RDI	Thu, Oct 29, 2020	2.39	2.48	2.32	2.34
6796	NASDAQ	RDI	Wed, Oct 28, 2020	2.38	2.44	2.30	2.31
6795	NASDAQ	RDI	Tue, Oct 27, 2020	2.60	2.60	2.40	2.42
6794	NASDAQ	RDI	Mon, Oct 26, 2020	2.57	2.58	2.47	2.53
6793	NASDAQ	RDI	Fri, Oct 23, 2020	2.61	2.66	2.57	2.62
6792	NASDAQ	RDI	Thu, Oct 22, 2020	2.55	2.70	2.52	2.56
6791	NASDAQ	RDI	Wed, Oct 21, 2020	2.56	2.65	2.53	2.56
6790	NASDAQ	RDI	Tue, Oct 20, 2020	2.67	2.75	2.51	2.57
6789	NASDAQ	RDI	Mon, Oct 19, 2020	2.74	2.82	2.65	2.67
6788	NASDAQ	RDI	Fri, Oct 16, 2020	2.71	2.77	2.64	2.69
6787	NASDAQ	RDI	Thu, Oct 15, 2020	2.82	2.82	2.64	2.70
6786	NASDAQ	RDI	Wed, Oct 14, 2020	2.90	2.99	2.73	2.77
6785	NASDAQ	RDI	Tue, Oct 13, 2020	3.00	3.03	2.83	2.95
6784	NASDAQ	RDI	Mon, Oct 12, 2020	3.04	3.11	3.00	3.04
6783	NASDAQ	RDI	Fri, Oct 9, 2020	3.07	3.28	3.00	3.05
6782	NASDAQ	RDI	Thu, Oct 8, 2020	3.12	3.16	3.07	3.16
6781	NASDAQ	RDI	Wed, Oct 7, 2020	3.05	3.08	3.01	3.04
6780	NASDAQ	RDI	Tue, Oct 6, 2020	3.08	3.13	3.04	3.05
6779	NASDAQ	RDI	Mon, Oct 5, 2020	3.15	3.15	3.01	3.03
6778	NASDAQ	RDI	Fri, Oct 2, 2020	3.19	3.23	3.06	3.14
6777	NASDAQ	RDI	Thu, Oct 1, 2020	3.24	3.30	3.22	3.26
6776	NASDAQ	RDI	Wed, Sep 30, 2020	3.20	3.31	3.13	3.22
6775	NASDAQ	RDI	Tue, Sep 29, 2020	3.32	3.32	3.08	3.20
6774	NASDAQ	RDI	Mon, Sep 28, 2020	3.68	3.70	3.26	3.37
6773	NASDAQ	RDI	Fri, Sep 25, 2020	3.73	3.76	3.43	3.53
6772	NASDAQ	RDI	Thu, Sep 24, 2020	3.11	3.93	3.05	3.85
6771	NASDAQ	RDI	Wed, Sep 23, 2020	3.29	3.38	3.02	3.13
6770	NASDAQ	RDI	Tue, Sep 22, 2020	3.37	3.54	3.24	3.26
6769	NASDAQ	RDI	Mon, Sep 21, 2020	3.59	3.69	3.39	3.45
6768	NASDAQ	RDI	Fri, Sep 18, 2020	3.68	3.76	3.56	3.65
6767	NASDAQ	RDI	Thu, Sep 17, 2020	3.62	3.75	3.57	3.60
6766	NASDAQ	RDI	Wed, Sep 16, 2020	3.68	3.98	3.63	3.63
6765	NASDAQ	RDI	Tue, Sep 15, 2020	3.97	3.97	3.61	3.68
6764	NASDAQ	RDI	Mon, Sep 14, 2020	3.91	3.99	3.85	3.89
6763	NASDAQ	RDI	Fri, Sep 11, 2020	4.01	4.01	3.80	3.82
6762	NASDAQ	RDI	Thu, Sep 10, 2020	4.04	4.24	3.91	4.00
6761	NASDAQ	RDI	Wed, Sep 9, 2020	4.08	4.10	4.00	4.00
6760	NASDAQ	RDI	Tue, Sep 8, 2020	4.19	4.19	4.07	4.10
6759	NASDAQ	RDI	Fri, Sep 4, 2020	4.23	4.23	3.96	4.19
6758	NASDAQ	RDI	Thu, Sep 3, 2020	4.31	4.39	4.03	4.15
6757	NASDAQ	RDI	Wed, Sep 2, 2020	4.10	4.27	4.06	4.26
6756	NASDAQ	RDI	Tue, Sep 1, 2020	4.10	4.14	4.02	4.08
6755	NASDAQ	RDI	Mon, Aug 31, 2020	4.35	4.35	4.09	4.10
6754	NASDAQ	RDI	Fri, Aug 28, 2020	4.25	4.29	3.93	4.29
6753	NASDAQ	RDI	Thu, Aug 27, 2020	3.87	4.61	3.87	4.30
6752	NASDAQ	RDI	Wed, Aug 26, 2020	3.86	3.92	3.76	3.88
6751	NASDAQ	RDI	Tue, Aug 25, 2020	3.83	3.89	3.76	3.89
6750	NASDAQ	RDI	Mon, Aug 24, 2020	3.74	3.95	3.68	3.82
6749	NASDAQ	RDI	Fri, Aug 21, 2020	3.66	3.75	3.60	3.75
6748	NASDAQ	RDI	Thu, Aug 20, 2020	3.67	3.78	3.60	3.64
6747	NASDAQ	RDI	Wed, Aug 19, 2020	3.52	3.70	3.49	3.68
6746	NASDAQ	RDI	Tue, Aug 18, 2020	3.52	3.56	3.49	3.51
6745	NASDAQ	RDI	Mon, Aug 17, 2020	3.68	3.76	3.52	3.55
6744	NASDAQ	RDI	Fri, Aug 14, 2020	3.63	3.74	3.61	3.65
6743	NASDAQ	RDI	Thu, Aug 13, 2020	3.62	3.88	3.62	3.70
6742	NASDAQ	RDI	Wed, Aug 12, 2020	3.85	3.85	3.56	3.66
6741	NASDAQ	RDI	Tue, Aug 11, 2020	3.98	4.05	3.72	3.79
6740	NASDAQ	RDI	Mon, Aug 10, 2020	4.30	4.30	3.85	3.88
6739	NASDAQ	RDI	Fri, Aug 7, 2020	4.33	5.05	4.27	4.45
6738	NASDAQ	RDI	Thu, Aug 6, 2020	4.23	4.45	4.23	4.28
6737	NASDAQ	RDI	Wed, Aug 5, 2020	4.47	4.51	4.22	4.26
6736	NASDAQ	RDI	Tue, Aug 4, 2020	4.38	4.58	4.37	4.50
6735	NASDAQ	RDI	Mon, Aug 3, 2020	4.32	4.46	4.30	4.36
6734	NASDAQ	RDI	Fri, Jul 31, 2020	4.49	4.49	4.31	4.36
6733	NASDAQ	RDI	Thu, Jul 30, 2020	4.56	4.72	4.51	4.53
6732	NASDAQ	RDI	Wed, Jul 29, 2020	4.47	4.70	4.47	4.56
6731	NASDAQ	RDI	Tue, Jul 28, 2020	4.36	4.49	4.29	4.47
6730	NASDAQ	RDI	Mon, Jul 27, 2020	4.55	4.56	4.35	4.36
6729	NASDAQ	RDI	Fri, Jul 24, 2020	4.64	4.64	4.52	4.57
6728	NASDAQ	RDI	Thu, Jul 23, 2020	4.77	4.83	4.61	4.65
6727	NASDAQ	RDI	Wed, Jul 22, 2020	4.61	4.90	4.55	4.74
6726	NASDAQ	RDI	Tue, Jul 21, 2020	4.84	4.90	4.65	4.66
6725	NASDAQ	RDI	Mon, Jul 20, 2020	4.76	4.88	4.73	4.80
6724	NASDAQ	RDI	Fri, Jul 17, 2020	4.83	4.88	4.66	4.87
6723	NASDAQ	RDI	Thu, Jul 16, 2020	4.51	4.80	4.30	4.78
6722	NASDAQ	RDI	Wed, Jul 15, 2020	4.22	4.57	4.17	4.55
6721	NASDAQ	RDI	Tue, Jul 14, 2020	4.25	4.27	4.11	4.14
6720	NASDAQ	RDI	Mon, Jul 13, 2020	4.34	4.49	4.24	4.25
6719	NASDAQ	RDI	Fri, Jul 10, 2020	4.35	4.47	4.29	4.31
6718	NASDAQ	RDI	Thu, Jul 9, 2020	4.42	4.47	4.23	4.36
6717	NASDAQ	RDI	Wed, Jul 8, 2020	4.45	4.52	4.30	4.41
6716	NASDAQ	RDI	Tue, Jul 7, 2020	4.46	4.49	4.32	4.47
6715	NASDAQ	RDI	Mon, Jul 6, 2020	4.50	4.50	4.39	4.47
6714	NASDAQ	RDI	Thu, Jul 2, 2020	4.40	4.45	4.31	4.41
6713	NASDAQ	RDI	Wed, Jul 1, 2020	4.27	4.41	4.15	4.31
6712	NASDAQ	RDI	Tue, Jun 30, 2020	4.33	4.37	4.20	4.25
6711	NASDAQ	RDI	Mon, Jun 29, 2020	3.89	4.39	3.89	4.36
6710	NASDAQ	RDI	Fri, Jun 26, 2020	3.61	3.99	3.51	3.87
6709	NASDAQ	RDI	Thu, Jun 25, 2020	3.67	3.68	3.50	3.67
6708	NASDAQ	RDI	Wed, Jun 24, 2020	3.96	3.96	3.57	3.70
6707	NASDAQ	RDI	Tue, Jun 23, 2020	4.11	4.11	3.87	3.96
6706	NASDAQ	RDI	Mon, Jun 22, 2020	4.08	4.12	3.96	4.07
6705	NASDAQ	RDI	Fri, Jun 19, 2020	4.06	4.10	4.00	4.08
6704	NASDAQ	RDI	Thu, Jun 18, 2020	3.99	4.14	3.91	4.03
6703	NASDAQ	RDI	Wed, Jun 17, 2020	4.15	4.15	3.97	4.02
6702	NASDAQ	RDI	Tue, Jun 16, 2020	4.10	4.16	4.00	4.15
6701	NASDAQ	RDI	Mon, Jun 15, 2020	3.87	4.00	3.74	3.95
6700	NASDAQ	RDI	Fri, Jun 12, 2020	3.87	4.09	3.82	4.03
6699	NASDAQ	RDI	Thu, Jun 11, 2020	3.87	3.90	3.67	3.76
6698	NASDAQ	RDI	Wed, Jun 10, 2020	4.13	4.32	3.90	4.10
6697	NASDAQ	RDI	Tue, Jun 9, 2020	4.42	4.49	3.83	4.11
6696	NASDAQ	RDI	Mon, Jun 8, 2020	4.64	4.98	4.22	4.36
6695	NASDAQ	RDI	Fri, Jun 5, 2020	4.21	4.64	4.14	4.53
6694	NASDAQ	RDI	Thu, Jun 4, 2020	4.21	4.26	3.98	4.03
6693	NASDAQ	RDI	Wed, Jun 3, 2020	3.88	4.35	3.78	4.26
6692	NASDAQ	RDI	Tue, Jun 2, 2020	3.51	3.79	3.50	3.77
6691	NASDAQ	RDI	Mon, Jun 1, 2020	3.54	3.65	3.44	3.51
6690	NASDAQ	RDI	Fri, May 29, 2020	3.76	3.79	3.47	3.50
6689	NASDAQ	RDI	Thu, May 28, 2020	3.89	3.95	3.70	3.83
6688	NASDAQ	RDI	Wed, May 27, 2020	3.97	3.97	3.55	3.82
6687	NASDAQ	RDI	Tue, May 26, 2020	3.55	3.86	3.42	3.73
6686	NASDAQ	RDI	Fri, May 22, 2020	3.28	3.37	3.11	3.35
6685	NASDAQ	RDI	Thu, May 21, 2020	3.34	3.37	3.21	3.27
6684	NASDAQ	RDI	Wed, May 20, 2020	3.32	3.37	3.15	3.34
6683	NASDAQ	RDI	Tue, May 19, 2020	3.30	3.59	3.15	3.24
6682	NASDAQ	RDI	Mon, May 18, 2020	3.40	3.47	3.09	3.33
6681	NASDAQ	RDI	Fri, May 15, 2020	3.05	3.19	2.88	3.09
6680	NASDAQ	RDI	Thu, May 14, 2020	3.02	3.09	2.83	3.04
6679	NASDAQ	RDI	Wed, May 13, 2020	3.29	3.29	3.01	3.09
6678	NASDAQ	RDI	Tue, May 12, 2020	3.44	3.45	3.31	3.31
6677	NASDAQ	RDI	Mon, May 11, 2020	3.60	3.78	3.34	3.36
6676	NASDAQ	RDI	Fri, May 8, 2020	3.65	3.65	3.51	3.59
6675	NASDAQ	RDI	Thu, May 7, 2020	3.61	3.67	3.54	3.58
6674	NASDAQ	RDI	Wed, May 6, 2020	3.76	3.76	3.46	3.54
6673	NASDAQ	RDI	Tue, May 5, 2020	3.97	3.98	3.67	3.71
6672	NASDAQ	RDI	Mon, May 4, 2020	4.00	4.04	3.80	3.98
6671	NASDAQ	RDI	Fri, May 1, 2020	4.13	4.14	3.90	4.02
6670	NASDAQ	RDI	Thu, Apr 30, 2020	4.54	4.55	4.19	4.27
6669	NASDAQ	RDI	Wed, Apr 29, 2020	4.32	4.89	4.26	4.66
6668	NASDAQ	RDI	Tue, Apr 28, 2020	4.13	4.34	3.94	4.19
6667	NASDAQ	RDI	Mon, Apr 27, 2020	3.58	4.04	3.51	4.00
6666	NASDAQ	RDI	Fri, Apr 24, 2020	3.54	3.66	3.44	3.55
6665	NASDAQ	RDI	Thu, Apr 23, 2020	3.55	3.64	3.41	3.52
6664	NASDAQ	RDI	Wed, Apr 22, 2020	4.09	4.17	3.61	3.63
6663	NASDAQ	RDI	Tue, Apr 21, 2020	3.94	4.06	3.71	4.02
6662	NASDAQ	RDI	Mon, Apr 20, 2020	4.13	4.20	3.85	4.06
6661	NASDAQ	RDI	Fri, Apr 17, 2020	3.86	4.44	3.86	4.29
6660	NASDAQ	RDI	Thu, Apr 16, 2020	3.66	3.66	3.26	3.38
6659	NASDAQ	RDI	Wed, Apr 15, 2020	3.71	3.75	3.46	3.68
6658	NASDAQ	RDI	Tue, Apr 14, 2020	4.02	4.10	3.42	3.70
6657	NASDAQ	RDI	Mon, Apr 13, 2020	4.32	4.52	3.76	3.91
6656	NASDAQ	RDI	Thu, Apr 9, 2020	3.75	4.18	3.63	3.99
6655	NASDAQ	RDI	Wed, Apr 8, 2020	3.35	3.75	3.35	3.67
6654	NASDAQ	RDI	Tue, Apr 7, 2020	3.11	3.38	3.10	3.29
6653	NASDAQ	RDI	Mon, Apr 6, 2020	3.50	3.74	3.00	3.06
6652	NASDAQ	RDI	Fri, Apr 3, 2020	3.56	3.65	3.29	3.34
6651	NASDAQ	RDI	Thu, Apr 2, 2020	3.46	3.78	3.39	3.57
6650	NASDAQ	RDI	Wed, Apr 1, 2020	3.83	3.83	3.43	3.48
6649	NASDAQ	RDI	Tue, Mar 31, 2020	4.12	4.19	3.71	3.89
6648	NASDAQ	RDI	Mon, Mar 30, 2020	3.93	4.14	3.59	4.14
6647	NASDAQ	RDI	Fri, Mar 27, 2020	4.02	4.36	3.86	4.00
6646	NASDAQ	RDI	Thu, Mar 26, 2020	3.73	4.40	3.73	4.15
6645	NASDAQ	RDI	Wed, Mar 25, 2020	3.29	3.89	3.21	3.72
6644	NASDAQ	RDI	Tue, Mar 24, 2020	3.25	3.49	3.04	3.20
6643	NASDAQ	RDI	Mon, Mar 23, 2020	3.36	3.53	3.12	3.20
6642	NASDAQ	RDI	Fri, Mar 20, 2020	3.69	3.75	3.32	3.35
6641	NASDAQ	RDI	Thu, Mar 19, 2020	4.07	4.19	3.55	3.66
6640	NASDAQ	RDI	Wed, Mar 18, 2020	4.46	4.53	4.10	4.18
6639	NASDAQ	RDI	Tue, Mar 17, 2020	5.63	6.00	4.32	4.77
6638	NASDAQ	RDI	Mon, Mar 16, 2020	3.40	5.85	3.40	5.61
6637	NASDAQ	RDI	Fri, Mar 13, 2020	5.57	5.96	5.49	5.96
6636	NASDAQ	RDI	Thu, Mar 12, 2020	5.34	5.47	4.79	5.38
6635	NASDAQ	RDI	Wed, Mar 11, 2020	6.12	6.22	5.66	5.74
6634	NASDAQ	RDI	Tue, Mar 10, 2020	6.00	6.30	5.93	6.29
6633	NASDAQ	RDI	Mon, Mar 9, 2020	7.40	7.40	5.85	5.91
6632	NASDAQ	RDI	Fri, Mar 6, 2020	7.10	7.51	6.99	7.00
6631	NASDAQ	RDI	Thu, Mar 5, 2020	7.99	7.99	7.20	7.30
6630	NASDAQ	RDI	Wed, Mar 4, 2020	7.96	8.14	7.89	8.00
6629	NASDAQ	RDI	Tue, Mar 3, 2020	8.15	8.48	7.85	7.87
6628	NASDAQ	RDI	Mon, Mar 2, 2020	8.35	8.35	8.01	8.18
6627	NASDAQ	RDI	Fri, Feb 28, 2020	8.40	8.64	8.28	8.33
6626	NASDAQ	RDI	Thu, Feb 27, 2020	8.84	9.09	8.59	8.61
6625	NASDAQ	RDI	Wed, Feb 26, 2020	9.17	9.25	8.92	8.97
6624	NASDAQ	RDI	Tue, Feb 25, 2020	9.19	9.19	9.02	9.12
6623	NASDAQ	RDI	Mon, Feb 24, 2020	9.56	9.66	9.29	9.36
6622	NASDAQ	RDI	Fri, Feb 21, 2020	9.92	9.94	9.72	9.79
6621	NASDAQ	RDI	Thu, Feb 20, 2020	10.01	10.07	9.75	9.88
6620	NASDAQ	RDI	Wed, Feb 19, 2020	10.09	10.14	9.96	10.05
6619	NASDAQ	RDI	Tue, Feb 18, 2020	9.93	10.12	9.93	10.01
6618	NASDAQ	RDI	Fri, Feb 14, 2020	10.14	10.14	9.88	9.95
6617	NASDAQ	RDI	Thu, Feb 13, 2020	10.20	10.20	9.99	10.00
6616	NASDAQ	RDI	Wed, Feb 12, 2020	10.12	10.15	9.95	10.10
6615	NASDAQ	RDI	Tue, Feb 11, 2020	10.04	10.12	9.91	10.00
6614	NASDAQ	RDI	Mon, Feb 10, 2020	10.17	10.19	9.93	10.01
6613	NASDAQ	RDI	Fri, Feb 7, 2020	10.37	10.37	10.08	10.11
6612	NASDAQ	RDI	Thu, Feb 6, 2020	10.35	10.50	10.19	10.44
6611	NASDAQ	RDI	Wed, Feb 5, 2020	10.07	10.35	10.05	10.32
6610	NASDAQ	RDI	Tue, Feb 4, 2020	10.42	10.47	9.96	10.01
6609	NASDAQ	RDI	Mon, Feb 3, 2020	10.23	10.42	10.20	10.38
6608	NASDAQ	RDI	Fri, Jan 31, 2020	10.28	10.31	10.09	10.20
6607	NASDAQ	RDI	Thu, Jan 30, 2020	10.29	10.35	10.15	10.26
6606	NASDAQ	RDI	Wed, Jan 29, 2020	10.28	10.35	10.18	10.31
6605	NASDAQ	RDI	Tue, Jan 28, 2020	10.23	10.32	10.05	10.31
6604	NASDAQ	RDI	Mon, Jan 27, 2020	10.20	10.25	10.14	10.20
6603	NASDAQ	RDI	Fri, Jan 24, 2020	10.78	10.78	10.17	10.27
6602	NASDAQ	RDI	Thu, Jan 23, 2020	10.55	10.82	10.55	10.70
6601	NASDAQ	RDI	Wed, Jan 22, 2020	10.86	10.86	10.53	10.61
6600	NASDAQ	RDI	Tue, Jan 21, 2020	11.09	11.09	10.83	10.93
6599	NASDAQ	RDI	Fri, Jan 17, 2020	11.08	11.16	10.98	11.07
6598	NASDAQ	RDI	Thu, Jan 16, 2020	10.99	11.19	10.98	11.00
6597	NASDAQ	RDI	Wed, Jan 15, 2020	10.99	11.17	10.78	10.90
6596	NASDAQ	RDI	Tue, Jan 14, 2020	11.09	11.20	10.95	11.00
6595	NASDAQ	RDI	Mon, Jan 13, 2020	11.36	11.38	10.90	11.10
6594	NASDAQ	RDI	Fri, Jan 10, 2020	11.09	11.36	10.94	11.35
6593	NASDAQ	RDI	Thu, Jan 9, 2020	10.70	11.09	10.65	11.09
6592	NASDAQ	RDI	Wed, Jan 8, 2020	10.88	10.88	10.69	10.73
6591	NASDAQ	RDI	Tue, Jan 7, 2020	10.98	11.09	10.85	10.88
6590	NASDAQ	RDI	Mon, Jan 6, 2020	10.93	11.10	10.80	11.01
6589	NASDAQ	RDI	Fri, Jan 3, 2020	10.95	11.06	10.89	10.99
6588	NASDAQ	RDI	Thu, Jan 2, 2020	11.20	11.20	10.67	11.04
6587	NASDAQ	RDI	Tue, Dec 31, 2019	11.35	11.35	11.16	11.19
6586	NASDAQ	RDI	Mon, Dec 30, 2019	10.80	11.52	10.80	11.30
6585	NASDAQ	RDI	Fri, Dec 27, 2019	10.63	10.82	10.63	10.80
6584	NASDAQ	RDI	Thu, Dec 26, 2019	10.69	10.81	10.69	10.77
6583	NASDAQ	RDI	Tue, Dec 24, 2019	10.70	10.80	10.66	10.70
6582	NASDAQ	RDI	Mon, Dec 23, 2019	10.80	10.80	10.38	10.70
6581	NASDAQ	RDI	Fri, Dec 20, 2019	10.38	10.84	10.38	10.81
6580	NASDAQ	RDI	Thu, Dec 19, 2019	10.18	10.40	10.18	10.38
6579	NASDAQ	RDI	Wed, Dec 18, 2019	10.35	10.53	10.27	10.34
6578	NASDAQ	RDI	Tue, Dec 17, 2019	10.41	10.46	10.27	10.31
6577	NASDAQ	RDI	Mon, Dec 16, 2019	10.22	10.63	10.18	10.43
6576	NASDAQ	RDI	Fri, Dec 13, 2019	10.35	10.35	10.18	10.24
6575	NASDAQ	RDI	Thu, Dec 12, 2019	10.30	10.41	10.18	10.37
6574	NASDAQ	RDI	Wed, Dec 11, 2019	10.16	10.43	10.00	10.33
6573	NASDAQ	RDI	Tue, Dec 10, 2019	10.03	10.16	9.99	10.15
6572	NASDAQ	RDI	Mon, Dec 9, 2019	10.19	10.36	9.90	10.12
6571	NASDAQ	RDI	Fri, Dec 6, 2019	10.15	10.57	10.15	10.37
6570	NASDAQ	RDI	Thu, Dec 5, 2019	10.31	10.31	10.10	10.11
6569	NASDAQ	RDI	Wed, Dec 4, 2019	10.41	10.49	10.25	10.30
6568	NASDAQ	RDI	Tue, Dec 3, 2019	10.60	10.60	10.40	10.45
6567	NASDAQ	RDI	Mon, Dec 2, 2019	10.73	10.74	10.58	10.70
6566	NASDAQ	RDI	Fri, Nov 29, 2019	10.71	10.77	10.68	10.73
6565	NASDAQ	RDI	Wed, Nov 27, 2019	10.82	10.95	10.70	10.72
6564	NASDAQ	RDI	Tue, Nov 26, 2019	10.87	10.95	10.72	10.75
6563	NASDAQ	RDI	Mon, Nov 25, 2019	10.71	11.01	10.71	10.93
6562	NASDAQ	RDI	Fri, Nov 22, 2019	10.71	11.00	10.63	10.80
6561	NASDAQ	RDI	Thu, Nov 21, 2019	10.94	10.96	10.60	10.77
6560	NASDAQ	RDI	Wed, Nov 20, 2019	10.96	11.07	10.85	10.88
6559	NASDAQ	RDI	Tue, Nov 19, 2019	11.12	11.16	10.89	11.03
6558	NASDAQ	RDI	Mon, Nov 18, 2019	10.99	11.22	10.81	11.09
6557	NASDAQ	RDI	Fri, Nov 15, 2019	11.37	11.39	11.04	11.08
6556	NASDAQ	RDI	Thu, Nov 14, 2019	11.23	11.49	11.02	11.30
6555	NASDAQ	RDI	Wed, Nov 13, 2019	11.37	11.37	11.00	11.16
6554	NASDAQ	RDI	Tue, Nov 12, 2019	11.68	11.68	11.37	11.47
6553	NASDAQ	RDI	Mon, Nov 11, 2019	11.66	11.73	11.37	11.62
6552	NASDAQ	RDI	Fri, Nov 8, 2019	11.98	12.00	11.57	11.77
6551	NASDAQ	RDI	Thu, Nov 7, 2019	11.79	11.84	11.56	11.73
6550	NASDAQ	RDI	Wed, Nov 6, 2019	11.58	11.73	11.58	11.67
6549	NASDAQ	RDI	Tue, Nov 5, 2019	11.77	11.85	11.71	11.71
6548	NASDAQ	RDI	Mon, Nov 4, 2019	11.65	11.77	11.51	11.72
6547	NASDAQ	RDI	Fri, Nov 1, 2019	11.51	11.55	11.39	11.55
6546	NASDAQ	RDI	Thu, Oct 31, 2019	11.64	11.78	11.34	11.37
6545	NASDAQ	RDI	Wed, Oct 30, 2019	11.93	11.94	11.75	11.78
6544	NASDAQ	RDI	Tue, Oct 29, 2019	11.78	12.02	11.76	12.01
6543	NASDAQ	RDI	Mon, Oct 28, 2019	11.88	12.06	11.78	11.84
6542	NASDAQ	RDI	Fri, Oct 25, 2019	11.71	11.95	11.66	11.75
6541	NASDAQ	RDI	Thu, Oct 24, 2019	11.67	11.73	11.65	11.67
6540	NASDAQ	RDI	Wed, Oct 23, 2019	11.66	11.77	11.65	11.73
6539	NASDAQ	RDI	Tue, Oct 22, 2019	11.76	11.77	11.65	11.66
6538	NASDAQ	RDI	Mon, Oct 21, 2019	11.83	11.88	11.67	11.82
6537	NASDAQ	RDI	Fri, Oct 18, 2019	11.56	11.82	11.55	11.72
6536	NASDAQ	RDI	Thu, Oct 17, 2019	11.36	11.78	11.32	11.70
6535	NASDAQ	RDI	Wed, Oct 16, 2019	11.31	11.50	11.31	11.39
6534	NASDAQ	RDI	Tue, Oct 15, 2019	11.37	11.54	11.30	11.38
6533	NASDAQ	RDI	Mon, Oct 14, 2019	11.53	11.71	11.35	11.43
6532	NASDAQ	RDI	Fri, Oct 11, 2019	11.60	11.88	11.48	11.66
6531	NASDAQ	RDI	Thu, Oct 10, 2019	11.71	11.71	11.53	11.56
6530	NASDAQ	RDI	Wed, Oct 9, 2019	11.78	11.84	11.60	11.64
6529	NASDAQ	RDI	Tue, Oct 8, 2019	11.90	12.02	11.68	11.79
6528	NASDAQ	RDI	Mon, Oct 7, 2019	11.60	11.94	11.51	11.91
6527	NASDAQ	RDI	Fri, Oct 4, 2019	11.72	11.85	11.65	11.69
6526	NASDAQ	RDI	Thu, Oct 3, 2019	11.88	12.20	11.68	11.79
6525	NASDAQ	RDI	Wed, Oct 2, 2019	11.75	12.04	11.75	11.98
6524	NASDAQ	RDI	Tue, Oct 1, 2019	12.08	12.36	11.75	11.78
6523	NASDAQ	RDI	Mon, Sep 30, 2019	12.17	12.38	11.95	11.96
6522	NASDAQ	RDI	Fri, Sep 27, 2019	12.22	12.35	12.15	12.25
6521	NASDAQ	RDI	Thu, Sep 26, 2019	12.11	12.23	12.05	12.15
6520	NASDAQ	RDI	Wed, Sep 25, 2019	12.39	12.54	12.11	12.42
6519	NASDAQ	RDI	Tue, Sep 24, 2019	13.13	13.13	12.27	12.30
6518	NASDAQ	RDI	Mon, Sep 23, 2019	13.09	13.09	12.49	12.72
6517	NASDAQ	RDI	Fri, Sep 20, 2019	12.63	13.13	12.58	12.90
6516	NASDAQ	RDI	Thu, Sep 19, 2019	12.92	12.94	12.26	12.65
6515	NASDAQ	RDI	Wed, Sep 18, 2019	13.28	13.56	12.82	12.83
6514	NASDAQ	RDI	Tue, Sep 17, 2019	13.40	13.40	13.10	13.20
6513	NASDAQ	RDI	Mon, Sep 16, 2019	13.51	13.67	13.27	13.41
6512	NASDAQ	RDI	Fri, Sep 13, 2019	13.55	13.69	13.37	13.56
6511	NASDAQ	RDI	Thu, Sep 12, 2019	13.51	13.60	13.35	13.47
6510	NASDAQ	RDI	Wed, Sep 11, 2019	13.24	13.43	13.20	13.43
6509	NASDAQ	RDI	Tue, Sep 10, 2019	12.43	13.27	12.43	13.14
6508	NASDAQ	RDI	Mon, Sep 9, 2019	12.55	12.87	12.55	12.76
6507	NASDAQ	RDI	Fri, Sep 6, 2019	12.81	12.81	12.57	12.58
6506	NASDAQ	RDI	Thu, Sep 5, 2019	12.44	12.87	12.44	12.73
6505	NASDAQ	RDI	Wed, Sep 4, 2019	12.47	12.63	12.20	12.27
6504	NASDAQ	RDI	Tue, Sep 3, 2019	12.43	12.71	12.25	12.34
6503	NASDAQ	RDI	Fri, Aug 30, 2019	12.41	12.44	12.31	12.40
6502	NASDAQ	RDI	Thu, Aug 29, 2019	12.24	12.44	12.20	12.31
6501	NASDAQ	RDI	Wed, Aug 28, 2019	12.06	12.24	12.00	12.17
6500	NASDAQ	RDI	Tue, Aug 27, 2019	12.28	12.41	11.78	12.01
6499	NASDAQ	RDI	Mon, Aug 26, 2019	12.21	12.68	12.16	12.30
6498	NASDAQ	RDI	Fri, Aug 23, 2019	12.18	12.18	12.03	12.10
6497	NASDAQ	RDI	Thu, Aug 22, 2019	12.15	12.27	12.10	12.20
6496	NASDAQ	RDI	Wed, Aug 21, 2019	12.21	12.31	12.10	12.11
6495	NASDAQ	RDI	Tue, Aug 20, 2019	12.01	12.38	12.01	12.23
6494	NASDAQ	RDI	Mon, Aug 19, 2019	11.75	12.18	11.75	12.17
6493	NASDAQ	RDI	Fri, Aug 16, 2019	11.88	12.01	11.75	11.75
6492	NASDAQ	RDI	Thu, Aug 15, 2019	11.66	11.92	11.57	11.87
6491	NASDAQ	RDI	Wed, Aug 14, 2019	11.64	11.76	11.60	11.65
6490	NASDAQ	RDI	Tue, Aug 13, 2019	12.02	12.02	11.63	11.80
6489	NASDAQ	RDI	Mon, Aug 12, 2019	11.77	12.04	11.50	11.77
6488	NASDAQ	RDI	Fri, Aug 9, 2019	12.28	12.28	11.72	11.77
6487	NASDAQ	RDI	Thu, Aug 8, 2019	12.16	12.40	12.10	12.25
6486	NASDAQ	RDI	Wed, Aug 7, 2019	12.06	12.14	11.98	12.06
6485	NASDAQ	RDI	Tue, Aug 6, 2019	12.39	12.42	12.20	12.21
6484	NASDAQ	RDI	Mon, Aug 5, 2019	12.54	12.68	12.28	12.41
6483	NASDAQ	RDI	Fri, Aug 2, 2019	12.66	12.80	12.56	12.58
6482	NASDAQ	RDI	Thu, Aug 1, 2019	13.03	13.31	12.76	12.76
6481	NASDAQ	RDI	Wed, Jul 31, 2019	13.01	13.24	13.00	13.05
6480	NASDAQ	RDI	Tue, Jul 30, 2019	13.10	13.16	12.97	13.07
6479	NASDAQ	RDI	Mon, Jul 29, 2019	13.19	13.24	13.02	13.18
6478	NASDAQ	RDI	Fri, Jul 26, 2019	12.86	13.29	12.86	13.20
6477	NASDAQ	RDI	Thu, Jul 25, 2019	12.93	13.09	12.82	12.93
6476	NASDAQ	RDI	Wed, Jul 24, 2019	12.90	13.18	12.90	13.09
6475	NASDAQ	RDI	Tue, Jul 23, 2019	12.88	13.10	12.61	12.99
6474	NASDAQ	RDI	Mon, Jul 22, 2019	13.00	13.12	12.87	12.95
6473	NASDAQ	RDI	Fri, Jul 19, 2019	12.91	13.13	12.90	13.01
6472	NASDAQ	RDI	Thu, Jul 18, 2019	12.71	13.07	12.70	12.99
6471	NASDAQ	RDI	Wed, Jul 17, 2019	12.64	13.17	12.64	12.76
6470	NASDAQ	RDI	Tue, Jul 16, 2019	12.80	12.84	12.65	12.68
6469	NASDAQ	RDI	Mon, Jul 15, 2019	12.90	12.90	12.64	12.74
6468	NASDAQ	RDI	Fri, Jul 12, 2019	12.76	13.01	12.70	12.91
6467	NASDAQ	RDI	Thu, Jul 11, 2019	12.82	12.85	12.77	12.80
6466	NASDAQ	RDI	Wed, Jul 10, 2019	13.10	13.10	12.84	12.87
6465	NASDAQ	RDI	Tue, Jul 9, 2019	12.92	13.22	12.92	13.09
6464	NASDAQ	RDI	Mon, Jul 8, 2019	12.97	13.24	12.97	13.05
6463	NASDAQ	RDI	Fri, Jul 5, 2019	13.19	13.32	13.19	13.27
6462	NASDAQ	RDI	Wed, Jul 3, 2019	12.79	13.31	12.79	13.31
6461	NASDAQ	RDI	Tue, Jul 2, 2019	13.09	13.18	12.99	13.01
6460	NASDAQ	RDI	Mon, Jul 1, 2019	13.03	13.17	13.00	13.17
6459	NASDAQ	RDI	Fri, Jun 28, 2019	12.76	13.08	12.76	12.98
6458	NASDAQ	RDI	Thu, Jun 27, 2019	12.80	12.80	12.67	12.80
6457	NASDAQ	RDI	Wed, Jun 26, 2019	13.02	13.28	12.56	12.78
6456	NASDAQ	RDI	Tue, Jun 25, 2019	13.00	13.00	12.70	12.75
6455	NASDAQ	RDI	Mon, Jun 24, 2019	12.99	13.05	12.99	13.00
6454	NASDAQ	RDI	Fri, Jun 21, 2019	13.21	13.22	13.00	13.02
6453	NASDAQ	RDI	Thu, Jun 20, 2019	13.41	13.61	13.27	13.28
6452	NASDAQ	RDI	Wed, Jun 19, 2019	13.35	13.47	13.29	13.35
6451	NASDAQ	RDI	Tue, Jun 18, 2019	13.40	13.51	13.28	13.35
6450	NASDAQ	RDI	Mon, Jun 17, 2019	13.40	13.57	13.26	13.32
6449	NASDAQ	RDI	Fri, Jun 14, 2019	13.62	13.75	13.40	13.49
6448	NASDAQ	RDI	Thu, Jun 13, 2019	13.15	13.70	13.15	13.37
6447	NASDAQ	RDI	Wed, Jun 12, 2019	13.32	13.35	13.14	13.17
6446	NASDAQ	RDI	Tue, Jun 11, 2019	13.15	13.61	13.15	13.26
6445	NASDAQ	RDI	Mon, Jun 10, 2019	13.16	13.54	13.12	13.15
6444	NASDAQ	RDI	Fri, Jun 7, 2019	13.14	13.22	13.05	13.13
6443	NASDAQ	RDI	Thu, Jun 6, 2019	13.01	13.13	13.00	13.06
6442	NASDAQ	RDI	Wed, Jun 5, 2019	12.80	13.13	12.80	13.02
6441	NASDAQ	RDI	Tue, Jun 4, 2019	12.95	13.00	12.75	12.81
6440	NASDAQ	RDI	Mon, Jun 3, 2019	13.44	13.44	12.82	12.88
6439	NASDAQ	RDI	Fri, May 31, 2019	13.10	13.25	12.93	13.19
6438	NASDAQ	RDI	Thu, May 30, 2019	13.02	13.27	12.95	13.21
6437	NASDAQ	RDI	Wed, May 29, 2019	13.30	13.48	12.98	12.98
6436	NASDAQ	RDI	Tue, May 28, 2019	13.60	13.77	13.52	13.52
6435	NASDAQ	RDI	Fri, May 24, 2019	13.58	13.64	13.48	13.63
6434	NASDAQ	RDI	Thu, May 23, 2019	13.70	13.93	13.59	13.60
6433	NASDAQ	RDI	Wed, May 22, 2019	13.86	13.89	13.66	13.84
6432	NASDAQ	RDI	Tue, May 21, 2019	13.95	14.00	13.81	13.85
6431	NASDAQ	RDI	Mon, May 20, 2019	14.30	14.30	13.83	13.88
6430	NASDAQ	RDI	Fri, May 17, 2019	14.32	14.34	14.01	14.02
6429	NASDAQ	RDI	Thu, May 16, 2019	14.50	14.55	14.35	14.39
6428	NASDAQ	RDI	Wed, May 15, 2019	14.32	14.73	14.28	14.55
6427	NASDAQ	RDI	Tue, May 14, 2019	14.33	14.43	14.26	14.42
6426	NASDAQ	RDI	Mon, May 13, 2019	14.92	14.92	14.33	14.33
6425	NASDAQ	RDI	Fri, May 10, 2019	14.90	14.92	14.43	14.65
6424	NASDAQ	RDI	Thu, May 9, 2019	14.89	15.00	14.87	14.93
6423	NASDAQ	RDI	Wed, May 8, 2019	15.07	15.21	14.92	14.92
6422	NASDAQ	RDI	Tue, May 7, 2019	15.12	15.31	14.96	14.97
6421	NASDAQ	RDI	Mon, May 6, 2019	15.07	15.35	15.07	15.32
6420	NASDAQ	RDI	Fri, May 3, 2019	15.02	15.30	15.02	15.28
6419	NASDAQ	RDI	Thu, May 2, 2019	15.23	15.33	14.93	15.06
6418	NASDAQ	RDI	Wed, May 1, 2019	15.24	15.27	15.16	15.18
6417	NASDAQ	RDI	Tue, Apr 30, 2019	15.33	15.34	15.17	15.26
6416	NASDAQ	RDI	Mon, Apr 29, 2019	15.37	15.43	15.33	15.40
6415	NASDAQ	RDI	Fri, Apr 26, 2019	15.32	15.35	15.25	15.33
6414	NASDAQ	RDI	Thu, Apr 25, 2019	15.33	15.37	15.17	15.34
6413	NASDAQ	RDI	Wed, Apr 24, 2019	15.38	15.49	15.38	15.40
6412	NASDAQ	RDI	Tue, Apr 23, 2019	15.42	15.57	15.35	15.40
6411	NASDAQ	RDI	Mon, Apr 22, 2019	15.75	15.75	15.21	15.23
6410	NASDAQ	RDI	Thu, Apr 18, 2019	15.77	15.86	15.64	15.80
6409	NASDAQ	RDI	Wed, Apr 17, 2019	15.88	15.91	15.68	15.83
6408	NASDAQ	RDI	Tue, Apr 16, 2019	15.98	15.99	15.76	15.86
6407	NASDAQ	RDI	Mon, Apr 15, 2019	15.91	16.07	15.74	15.93
6406	NASDAQ	RDI	Fri, Apr 12, 2019	16.07	16.10	15.95	15.99
6405	NASDAQ	RDI	Thu, Apr 11, 2019	16.15	16.15	16.02	16.08
6404	NASDAQ	RDI	Wed, Apr 10, 2019	16.15	16.15	16.00	16.08
6403	NASDAQ	RDI	Tue, Apr 9, 2019	16.07	16.15	15.94	16.07
6402	NASDAQ	RDI	Mon, Apr 8, 2019	15.89	16.09	15.76	16.02
6401	NASDAQ	RDI	Fri, Apr 5, 2019	16.27	16.35	15.89	15.90
6400	NASDAQ	RDI	Thu, Apr 4, 2019	16.29	16.34	16.15	16.27
6399	NASDAQ	RDI	Wed, Apr 3, 2019	16.23	16.25	16.15	16.24
6398	NASDAQ	RDI	Tue, Apr 2, 2019	16.06	16.15	15.92	16.13
6397	NASDAQ	RDI	Mon, Apr 1, 2019	16.15	16.15	15.96	16.06
6396	NASDAQ	RDI	Fri, Mar 29, 2019	15.95	16.12	15.90	15.96
6395	NASDAQ	RDI	Thu, Mar 28, 2019	15.97	16.14	15.86	15.97
6394	NASDAQ	RDI	Wed, Mar 27, 2019	16.17	16.17	15.96	16.16
6393	NASDAQ	RDI	Tue, Mar 26, 2019	15.93	16.16	15.86	16.06
6392	NASDAQ	RDI	Mon, Mar 25, 2019	15.53	15.88	15.42	15.87
6391	NASDAQ	RDI	Fri, Mar 22, 2019	15.78	15.89	15.53	15.53
6390	NASDAQ	RDI	Thu, Mar 21, 2019	15.93	16.20	15.84	15.88
6389	NASDAQ	RDI	Wed, Mar 20, 2019	16.23	16.24	15.98	16.10
6388	NASDAQ	RDI	Tue, Mar 19, 2019	15.75	16.23	15.75	16.10
6387	NASDAQ	RDI	Mon, Mar 18, 2019	16.21	16.36	15.62	15.73
6386	NASDAQ	RDI	Fri, Mar 15, 2019	16.18	16.22	16.07	16.15
6385	NASDAQ	RDI	Thu, Mar 14, 2019	16.02	16.30	15.98	16.17
6384	NASDAQ	RDI	Wed, Mar 13, 2019	16.16	16.18	16.04	16.08
6383	NASDAQ	RDI	Tue, Mar 12, 2019	16.40	16.40	16.15	16.15
6382	NASDAQ	RDI	Mon, Mar 11, 2019	16.14	16.46	16.14	16.33
6381	NASDAQ	RDI	Fri, Mar 8, 2019	16.02	16.29	15.89	16.17
6380	NASDAQ	RDI	Thu, Mar 7, 2019	16.02	16.26	15.99	16.02
6379	NASDAQ	RDI	Wed, Mar 6, 2019	16.21	16.21	16.04	16.07
6378	NASDAQ	RDI	Tue, Mar 5, 2019	16.02	16.26	16.02	16.21
6377	NASDAQ	RDI	Mon, Mar 4, 2019	16.14	16.55	16.02	16.21
6376	NASDAQ	RDI	Fri, Mar 1, 2019	16.11	16.30	15.98	16.19
6375	NASDAQ	RDI	Thu, Feb 28, 2019	16.01	16.19	15.99	16.11
6374	NASDAQ	RDI	Wed, Feb 27, 2019	16.14	16.14	16.00	16.12
6373	NASDAQ	RDI	Tue, Feb 26, 2019	16.00	16.30	16.00	16.12
6372	NASDAQ	RDI	Mon, Feb 25, 2019	16.13	16.35	15.98	15.98
6371	NASDAQ	RDI	Fri, Feb 22, 2019	16.12	16.24	16.00	16.23
6370	NASDAQ	RDI	Thu, Feb 21, 2019	16.00	16.39	16.00	16.05
6369	NASDAQ	RDI	Wed, Feb 20, 2019	16.16	16.42	16.08	16.13
6368	NASDAQ	RDI	Tue, Feb 19, 2019	16.26	16.38	16.12	16.25
6367	NASDAQ	RDI	Fri, Feb 15, 2019	16.23	16.35	16.12	16.28
6366	NASDAQ	RDI	Thu, Feb 14, 2019	16.25	16.25	16.07	16.20
6365	NASDAQ	RDI	Wed, Feb 13, 2019	16.10	16.28	16.05	16.27
6364	NASDAQ	RDI	Tue, Feb 12, 2019	16.19	16.19	15.98	16.06
6363	NASDAQ	RDI	Mon, Feb 11, 2019	16.17	16.19	15.99	16.10
6362	NASDAQ	RDI	Fri, Feb 8, 2019	16.09	16.21	15.99	16.15
6361	NASDAQ	RDI	Thu, Feb 7, 2019	16.72	16.72	15.98	16.03
6360	NASDAQ	RDI	Wed, Feb 6, 2019	16.15	16.22	16.15	16.21
6359	NASDAQ	RDI	Tue, Feb 5, 2019	16.15	16.64	15.99	16.16
6358	NASDAQ	RDI	Mon, Feb 4, 2019	16.08	16.17	15.85	16.11
6357	NASDAQ	RDI	Fri, Feb 1, 2019	15.93	16.06	15.92	16.01
6356	NASDAQ	RDI	Thu, Jan 31, 2019	15.81	15.83	15.73	15.80
6355	NASDAQ	RDI	Wed, Jan 30, 2019	15.78	15.85	15.69	15.77
6354	NASDAQ	RDI	Tue, Jan 29, 2019	15.90	15.90	15.69	15.76
6353	NASDAQ	RDI	Mon, Jan 28, 2019	15.63	15.75	15.50	15.70
6352	NASDAQ	RDI	Fri, Jan 25, 2019	15.81	15.81	15.53	15.76
6351	NASDAQ	RDI	Thu, Jan 24, 2019	15.75	15.88	15.50	15.68
6350	NASDAQ	RDI	Wed, Jan 23, 2019	15.30	15.97	15.30	15.50
6349	NASDAQ	RDI	Tue, Jan 22, 2019	15.74	15.99	15.52	15.66
6348	NASDAQ	RDI	Fri, Jan 18, 2019	15.63	15.75	15.47	15.73
6347	NASDAQ	RDI	Thu, Jan 17, 2019	15.61	15.69	15.47	15.59
6346	NASDAQ	RDI	Wed, Jan 16, 2019	15.50	15.68	15.45	15.64
6345	NASDAQ	RDI	Tue, Jan 15, 2019	15.55	15.63	15.41	15.62
6344	NASDAQ	RDI	Mon, Jan 14, 2019	15.68	15.76	15.21	15.51
6343	NASDAQ	RDI	Fri, Jan 11, 2019	15.35	15.55	15.26	15.52
6342	NASDAQ	RDI	Thu, Jan 10, 2019	15.21	15.40	15.21	15.40
6341	NASDAQ	RDI	Wed, Jan 9, 2019	15.30	15.41	15.30	15.41
6340	NASDAQ	RDI	Tue, Jan 8, 2019	15.09	15.33	15.07	15.31
6339	NASDAQ	RDI	Mon, Jan 7, 2019	15.00	15.28	14.84	15.01
6338	NASDAQ	RDI	Fri, Jan 4, 2019	14.47	15.05	14.33	15.02
6337	NASDAQ	RDI	Thu, Jan 3, 2019	14.58	14.58	14.27	14.36
6336	NASDAQ	RDI	Wed, Jan 2, 2019	14.43	14.59	14.26	14.59
6335	NASDAQ	RDI	Mon, Dec 31, 2018	14.57	14.67	14.49	14.54
6334	NASDAQ	RDI	Fri, Dec 28, 2018	14.64	14.80	14.45	14.56
6333	NASDAQ	RDI	Thu, Dec 27, 2018	14.43	14.82	14.42	14.59
6332	NASDAQ	RDI	Wed, Dec 26, 2018	14.31	15.47	14.15	14.53
6331	NASDAQ	RDI	Mon, Dec 24, 2018	14.86	14.86	14.31	14.31
6330	NASDAQ	RDI	Fri, Dec 21, 2018	15.18	15.18	14.78	14.88
6329	NASDAQ	RDI	Thu, Dec 20, 2018	15.26	15.33	14.97	15.18
6328	NASDAQ	RDI	Wed, Dec 19, 2018	15.24	15.36	15.03	15.14
6327	NASDAQ	RDI	Tue, Dec 18, 2018	15.26	15.37	15.11	15.25
6326	NASDAQ	RDI	Mon, Dec 17, 2018	15.25	15.55	15.16	15.30
6325	NASDAQ	RDI	Fri, Dec 14, 2018	15.25	15.40	15.20	15.25
6324	NASDAQ	RDI	Thu, Dec 13, 2018	15.33	15.50	15.15	15.25
6323	NASDAQ	RDI	Wed, Dec 12, 2018	15.36	15.41	15.20	15.32
6322	NASDAQ	RDI	Tue, Dec 11, 2018	15.26	15.34	15.17	15.26
6321	NASDAQ	RDI	Mon, Dec 10, 2018	15.19	15.26	15.10	15.18
6320	NASDAQ	RDI	Fri, Dec 7, 2018	15.24	15.28	15.05	15.18
6319	NASDAQ	RDI	Thu, Dec 6, 2018	14.85	15.24	14.85	15.19
6318	NASDAQ	RDI	Tue, Dec 4, 2018	15.09	15.30	14.85	14.91
6317	NASDAQ	RDI	Mon, Dec 3, 2018	15.30	15.38	14.96	15.09
6316	NASDAQ	RDI	Fri, Nov 30, 2018	15.33	15.78	14.92	15.27
6315	NASDAQ	RDI	Thu, Nov 29, 2018	15.62	15.62	15.26	15.33
6314	NASDAQ	RDI	Wed, Nov 28, 2018	15.26	15.69	15.15	15.61
6313	NASDAQ	RDI	Tue, Nov 27, 2018	15.13	15.27	15.13	15.25
6312	NASDAQ	RDI	Mon, Nov 26, 2018	15.30	15.30	14.96	15.25
6311	NASDAQ	RDI	Fri, Nov 23, 2018	15.16	15.28	15.13	15.28
6310	NASDAQ	RDI	Wed, Nov 21, 2018	15.24	15.30	15.07	15.26
6309	NASDAQ	RDI	Tue, Nov 20, 2018	15.10	15.25	15.05	15.23
6308	NASDAQ	RDI	Mon, Nov 19, 2018	15.10	15.36	15.02	15.13
6307	NASDAQ	RDI	Fri, Nov 16, 2018	15.14	15.26	14.91	15.08
6306	NASDAQ	RDI	Thu, Nov 15, 2018	15.18	15.43	15.01	15.24
6305	NASDAQ	RDI	Wed, Nov 14, 2018	15.27	15.34	15.04	15.18
6304	NASDAQ	RDI	Tue, Nov 13, 2018	15.15	15.30	15.07	15.16
6303	NASDAQ	RDI	Mon, Nov 12, 2018	15.06	15.26	14.93	15.07
6302	NASDAQ	RDI	Fri, Nov 9, 2018	15.31	15.68	14.92	15.00
6301	NASDAQ	RDI	Thu, Nov 8, 2018	15.19	15.63	15.06	15.33
6300	NASDAQ	RDI	Wed, Nov 7, 2018	15.50	15.60	14.82	15.20
6299	NASDAQ	RDI	Tue, Nov 6, 2018	14.26	15.95	14.09	15.29
6298	NASDAQ	RDI	Mon, Nov 5, 2018	14.40	14.52	14.20	14.35
6297	NASDAQ	RDI	Fri, Nov 2, 2018	14.48	14.59	14.28	14.35
6296	NASDAQ	RDI	Thu, Nov 1, 2018	14.50	14.69	14.38	14.47
6295	NASDAQ	RDI	Wed, Oct 31, 2018	14.48	14.66	14.26	14.52
6294	NASDAQ	RDI	Tue, Oct 30, 2018	14.27	14.53	14.26	14.48
6293	NASDAQ	RDI	Mon, Oct 29, 2018	14.40	14.53	14.04	14.24
6292	NASDAQ	RDI	Fri, Oct 26, 2018	14.20	14.34	13.91	14.25
6291	NASDAQ	RDI	Thu, Oct 25, 2018	14.45	14.50	14.25	14.35
6290	NASDAQ	RDI	Wed, Oct 24, 2018	14.91	14.99	14.37	14.39
6289	NASDAQ	RDI	Tue, Oct 23, 2018	14.89	14.98	14.67	14.90
6288	NASDAQ	RDI	Mon, Oct 22, 2018	14.97	15.02	14.81	14.96
6287	NASDAQ	RDI	Fri, Oct 19, 2018	14.92	15.05	14.77	14.93
6286	NASDAQ	RDI	Thu, Oct 18, 2018	14.92	15.00	14.83	14.97
6285	NASDAQ	RDI	Wed, Oct 17, 2018	15.05	15.05	14.77	14.90
6284	NASDAQ	RDI	Tue, Oct 16, 2018	14.74	15.00	14.68	14.98
6283	NASDAQ	RDI	Mon, Oct 15, 2018	14.98	15.08	14.55	14.66
6282	NASDAQ	RDI	Fri, Oct 12, 2018	15.04	15.18	14.90	14.93
6281	NASDAQ	RDI	Thu, Oct 11, 2018	15.15	15.25	14.88	14.89
6280	NASDAQ	RDI	Wed, Oct 10, 2018	15.36	15.52	15.11	15.11
6279	NASDAQ	RDI	Tue, Oct 9, 2018	15.37	15.37	15.23	15.32
6278	NASDAQ	RDI	Mon, Oct 8, 2018	15.40	15.40	15.27	15.35
6277	NASDAQ	RDI	Fri, Oct 5, 2018	15.46	15.62	15.30	15.33
6276	NASDAQ	RDI	Thu, Oct 4, 2018	15.47	15.79	15.43	15.47
6275	NASDAQ	RDI	Wed, Oct 3, 2018	15.61	15.85	15.47	15.61
6274	NASDAQ	RDI	Tue, Oct 2, 2018	15.84	15.84	15.50	15.56
6273	NASDAQ	RDI	Mon, Oct 1, 2018	15.85	16.03	15.58	15.83
6272	NASDAQ	RDI	Fri, Sep 28, 2018	15.49	15.86	15.45	15.80
6271	NASDAQ	RDI	Thu, Sep 27, 2018	15.47	15.64	15.36	15.51
6270	NASDAQ	RDI	Wed, Sep 26, 2018	15.54	15.57	15.42	15.46
6269	NASDAQ	RDI	Tue, Sep 25, 2018	15.46	15.58	15.41	15.52
6268	NASDAQ	RDI	Mon, Sep 24, 2018	15.59	15.59	15.38	15.48
6267	NASDAQ	RDI	Fri, Sep 21, 2018	15.66	15.89	15.51	15.57
6266	NASDAQ	RDI	Thu, Sep 20, 2018	15.78	15.82	15.67	15.71
6265	NASDAQ	RDI	Wed, Sep 19, 2018	15.90	15.90	15.71	15.74
6264	NASDAQ	RDI	Tue, Sep 18, 2018	15.96	15.96	15.81	15.85
6263	NASDAQ	RDI	Mon, Sep 17, 2018	15.90	16.00	15.84	15.95
6262	NASDAQ	RDI	Fri, Sep 14, 2018	15.81	15.95	15.81	15.85
6261	NASDAQ	RDI	Thu, Sep 13, 2018	15.96	16.10	15.86	15.89
6260	NASDAQ	RDI	Wed, Sep 12, 2018	15.85	15.93	15.85	15.89
6259	NASDAQ	RDI	Tue, Sep 11, 2018	15.75	15.98	15.75	15.87
6258	NASDAQ	RDI	Mon, Sep 10, 2018	16.04	16.04	15.83	15.84
6257	NASDAQ	RDI	Fri, Sep 7, 2018	15.95	16.04	15.87	15.98
6256	NASDAQ	RDI	Thu, Sep 6, 2018	15.99	16.05	15.80	15.97
6255	NASDAQ	RDI	Wed, Sep 5, 2018	16.12	16.12	15.84	16.00
6254	NASDAQ	RDI	Tue, Sep 4, 2018	16.13	16.20	15.94	16.09
6253	NASDAQ	RDI	Fri, Aug 31, 2018	16.11	16.15	15.93	16.10
6252	NASDAQ	RDI	Thu, Aug 30, 2018	16.16	16.27	16.03	16.10
6251	NASDAQ	RDI	Wed, Aug 29, 2018	16.15	16.19	16.10	16.12
6250	NASDAQ	RDI	Tue, Aug 28, 2018	16.25	16.26	16.14	16.14
6249	NASDAQ	RDI	Mon, Aug 27, 2018	16.24	16.29	16.16	16.24
6248	NASDAQ	RDI	Fri, Aug 24, 2018	16.27	16.30	16.22	16.26
6247	NASDAQ	RDI	Thu, Aug 23, 2018	16.23	16.26	16.13	16.22
6246	NASDAQ	RDI	Wed, Aug 22, 2018	16.23	16.23	16.11	16.20
6245	NASDAQ	RDI	Tue, Aug 21, 2018	16.27	16.30	16.17	16.21
6244	NASDAQ	RDI	Mon, Aug 20, 2018	16.28	16.28	16.07	16.26
6243	NASDAQ	RDI	Fri, Aug 17, 2018	16.21	16.30	16.19	16.26
6242	NASDAQ	RDI	Thu, Aug 16, 2018	16.15	16.30	16.07	16.25
6241	NASDAQ	RDI	Wed, Aug 15, 2018	16.05	16.27	15.97	16.13
6240	NASDAQ	RDI	Tue, Aug 14, 2018	16.00	16.05	15.91	16.02
6239	NASDAQ	RDI	Mon, Aug 13, 2018	16.08	16.08	15.75	15.89
6238	NASDAQ	RDI	Fri, Aug 10, 2018	16.02	16.13	15.92	16.02
6237	NASDAQ	RDI	Thu, Aug 9, 2018	15.84	15.90	15.70	15.76
6236	NASDAQ	RDI	Wed, Aug 8, 2018	15.96	15.96	15.74	15.84
6235	NASDAQ	RDI	Tue, Aug 7, 2018	15.89	15.99	15.83	15.94
6234	NASDAQ	RDI	Mon, Aug 6, 2018	15.75	15.88	15.70	15.88
6233	NASDAQ	RDI	Fri, Aug 3, 2018	15.91	16.02	15.65	15.73
6232	NASDAQ	RDI	Thu, Aug 2, 2018	15.65	16.00	15.65	15.95
6231	NASDAQ	RDI	Wed, Aug 1, 2018	15.81	15.83	15.65	15.70
6230	NASDAQ	RDI	Tue, Jul 31, 2018	15.71	15.83	15.42	15.80
6229	NASDAQ	RDI	Mon, Jul 30, 2018	15.50	15.70	15.50	15.64
6228	NASDAQ	RDI	Fri, Jul 27, 2018	15.56	15.68	15.37	15.51
6227	NASDAQ	RDI	Thu, Jul 26, 2018	15.61	15.75	15.59	15.62
6226	NASDAQ	RDI	Wed, Jul 25, 2018	15.80	15.80	15.55	15.62
6225	NASDAQ	RDI	Tue, Jul 24, 2018	15.80	15.83	15.76	15.80
6224	NASDAQ	RDI	Mon, Jul 23, 2018	15.75	15.87	15.65	15.79
6223	NASDAQ	RDI	Fri, Jul 20, 2018	15.83	15.83	15.73	15.74
6222	NASDAQ	RDI	Thu, Jul 19, 2018	15.84	16.02	15.77	15.81
6221	NASDAQ	RDI	Wed, Jul 18, 2018	15.84	15.92	15.72	15.83
6220	NASDAQ	RDI	Tue, Jul 17, 2018	15.98	16.15	15.80	15.90
6219	NASDAQ	RDI	Mon, Jul 16, 2018	16.09	16.10	15.98	16.03
6218	NASDAQ	RDI	Fri, Jul 13, 2018	16.03	16.16	15.98	16.01
6217	NASDAQ	RDI	Thu, Jul 12, 2018	16.00	16.17	16.00	16.02
6216	NASDAQ	RDI	Wed, Jul 11, 2018	15.96	16.11	15.96	16.04
6215	NASDAQ	RDI	Tue, Jul 10, 2018	16.08	16.08	15.95	16.00
6214	NASDAQ	RDI	Mon, Jul 9, 2018	16.07	16.29	16.05	16.09
6213	NASDAQ	RDI	Fri, Jul 6, 2018	16.11	16.28	15.92	16.16
6212	NASDAQ	RDI	Thu, Jul 5, 2018	16.01	16.20	15.93	16.15
6211	NASDAQ	RDI	Tue, Jul 3, 2018	15.94	16.19	15.92	16.05
6210	NASDAQ	RDI	Mon, Jul 2, 2018	15.88	16.02	15.80	15.96
6209	NASDAQ	RDI	Fri, Jun 29, 2018	16.16	16.20	15.88	15.95
6208	NASDAQ	RDI	Thu, Jun 28, 2018	16.18	16.33	16.08	16.17
6207	NASDAQ	RDI	Wed, Jun 27, 2018	16.15	16.25	16.11	16.16
6206	NASDAQ	RDI	Tue, Jun 26, 2018	16.22	16.26	16.06	16.12
6205	NASDAQ	RDI	Mon, Jun 25, 2018	16.25	16.42	16.10	16.21
6204	NASDAQ	RDI	Fri, Jun 22, 2018	16.26	16.55	16.25	16.35
6203	NASDAQ	RDI	Thu, Jun 21, 2018	16.22	16.31	16.15	16.26
6202	NASDAQ	RDI	Wed, Jun 20, 2018	16.16	16.36	16.09	16.24
6201	NASDAQ	RDI	Tue, Jun 19, 2018	15.84	16.22	15.84	16.15
6200	NASDAQ	RDI	Mon, Jun 18, 2018	15.90	16.02	15.84	15.92
6199	NASDAQ	RDI	Fri, Jun 15, 2018	15.93	16.05	15.91	15.91
6198	NASDAQ	RDI	Thu, Jun 14, 2018	16.05	16.05	15.90	15.96
6197	NASDAQ	RDI	Wed, Jun 13, 2018	16.02	16.06	15.86	16.04
6196	NASDAQ	RDI	Tue, Jun 12, 2018	15.84	16.14	15.84	16.02
6195	NASDAQ	RDI	Mon, Jun 11, 2018	15.83	16.14	15.72	15.85
6194	NASDAQ	RDI	Fri, Jun 8, 2018	15.99	16.30	15.80	15.96
6193	NASDAQ	RDI	Thu, Jun 7, 2018	16.01	16.39	15.96	16.00
6192	NASDAQ	RDI	Wed, Jun 6, 2018	16.00	16.10	15.89	15.98
6191	NASDAQ	RDI	Tue, Jun 5, 2018	15.94	16.03	15.81	15.98
6190	NASDAQ	RDI	Mon, Jun 4, 2018	15.78	16.12	15.73	15.96
6189	NASDAQ	RDI	Fri, Jun 1, 2018	15.65	15.88	15.60	15.79
6188	NASDAQ	RDI	Thu, May 31, 2018	15.67	15.72	15.53	15.64
6187	NASDAQ	RDI	Wed, May 30, 2018	15.60	16.23	15.25	15.66
6186	NASDAQ	RDI	Tue, May 29, 2018	15.38	15.76	15.31	15.57
6185	NASDAQ	RDI	Fri, May 25, 2018	15.39	15.52	15.29	15.46
6184	NASDAQ	RDI	Thu, May 24, 2018	15.37	15.41	15.27	15.37
6183	NASDAQ	RDI	Wed, May 23, 2018	15.28	15.51	15.25	15.39
6182	NASDAQ	RDI	Tue, May 22, 2018	15.70	16.00	15.35	15.35
6181	NASDAQ	RDI	Mon, May 21, 2018	15.55	15.76	15.55	15.71
6180	NASDAQ	RDI	Fri, May 18, 2018	15.89	15.99	15.39	15.45
6179	NASDAQ	RDI	Thu, May 17, 2018	15.87	16.07	15.75	15.75
6178	NASDAQ	RDI	Wed, May 16, 2018	15.83	16.10	15.78	15.88
6177	NASDAQ	RDI	Tue, May 15, 2018	15.90	16.05	15.71	15.73
6176	NASDAQ	RDI	Mon, May 14, 2018	15.85	15.98	15.70	15.92
6175	NASDAQ	RDI	Fri, May 11, 2018	15.65	16.07	15.65	15.82
6174	NASDAQ	RDI	Thu, May 10, 2018	15.35	15.57	15.20	15.45
6173	NASDAQ	RDI	Wed, May 9, 2018	15.59	15.64	15.27	15.35
6172	NASDAQ	RDI	Tue, May 8, 2018	15.67	15.84	15.38	15.59
6171	NASDAQ	RDI	Mon, May 7, 2018	15.51	15.79	15.46	15.60
6170	NASDAQ	RDI	Fri, May 4, 2018	15.31	15.59	15.23	15.50
6169	NASDAQ	RDI	Thu, May 3, 2018	15.32	16.38	15.27	15.32
6168	NASDAQ	RDI	Wed, May 2, 2018	15.33	15.56	15.25	15.40
6167	NASDAQ	RDI	Tue, May 1, 2018	15.31	15.41	15.11	15.34
6166	NASDAQ	RDI	Mon, Apr 30, 2018	15.67	15.69	15.31	15.33
6165	NASDAQ	RDI	Fri, Apr 27, 2018	15.85	15.85	15.52	15.64
6164	NASDAQ	RDI	Thu, Apr 26, 2018	15.85	15.94	15.76	15.80
6163	NASDAQ	RDI	Wed, Apr 25, 2018	15.96	16.04	15.78	15.80
6162	NASDAQ	RDI	Tue, Apr 24, 2018	16.17	16.17	15.84	15.94
6161	NASDAQ	RDI	Mon, Apr 23, 2018	15.77	16.21	15.77	16.12
6160	NASDAQ	RDI	Fri, Apr 20, 2018	15.95	16.11	15.62	15.77
6159	NASDAQ	RDI	Thu, Apr 19, 2018	16.01	16.17	15.90	16.04
6158	NASDAQ	RDI	Wed, Apr 18, 2018	16.14	16.29	16.00	16.03
6157	NASDAQ	RDI	Tue, Apr 17, 2018	16.09	16.18	15.97	16.12
6156	NASDAQ	RDI	Mon, Apr 16, 2018	16.25	16.45	15.96	16.02
6155	NASDAQ	RDI	Fri, Apr 13, 2018	16.46	16.46	16.26	16.30
6154	NASDAQ	RDI	Thu, Apr 12, 2018	16.50	16.54	16.35	16.39
6153	NASDAQ	RDI	Wed, Apr 11, 2018	16.48	16.55	16.40	16.45
6152	NASDAQ	RDI	Tue, Apr 10, 2018	16.54	16.73	16.41	16.51
6151	NASDAQ	RDI	Mon, Apr 9, 2018	16.43	16.68	16.30	16.44
6150	NASDAQ	RDI	Fri, Apr 6, 2018	16.65	16.79	16.28	16.37
6149	NASDAQ	RDI	Thu, Apr 5, 2018	16.61	16.74	16.26	16.73
6148	NASDAQ	RDI	Wed, Apr 4, 2018	16.32	16.73	16.10	16.53
6147	NASDAQ	RDI	Tue, Apr 3, 2018	16.59	16.98	16.37	16.48
6146	NASDAQ	RDI	Mon, Apr 2, 2018	16.57	16.76	16.23	16.55
6145	NASDAQ	RDI	Thu, Mar 29, 2018	16.59	16.79	16.47	16.65
6144	NASDAQ	RDI	Wed, Mar 28, 2018	16.56	16.75	16.40	16.53
6143	NASDAQ	RDI	Tue, Mar 27, 2018	16.61	16.73	16.50	16.58
6142	NASDAQ	RDI	Mon, Mar 26, 2018	16.60	16.66	16.22	16.60
6141	NASDAQ	RDI	Fri, Mar 23, 2018	16.71	16.97	16.10	16.12
6140	NASDAQ	RDI	Thu, Mar 22, 2018	16.46	16.90	16.46	16.70
6139	NASDAQ	RDI	Wed, Mar 21, 2018	16.85	17.08	16.56	16.60
6138	NASDAQ	RDI	Tue, Mar 20, 2018	17.17	17.20	16.02	16.82
6137	NASDAQ	RDI	Mon, Mar 19, 2018	17.34	17.50	16.02	17.03
6136	NASDAQ	RDI	Fri, Mar 16, 2018	16.52	17.48	16.52	17.40
6135	NASDAQ	RDI	Thu, Mar 15, 2018	16.87	16.87	16.57	16.64
6134	NASDAQ	RDI	Wed, Mar 14, 2018	16.87	16.96	16.77	16.88
6133	NASDAQ	RDI	Tue, Mar 13, 2018	16.96	17.03	16.65	16.86
6132	NASDAQ	RDI	Mon, Mar 12, 2018	17.05	17.05	16.74	16.89
6131	NASDAQ	RDI	Fri, Mar 9, 2018	17.02	17.17	16.86	16.96
6130	NASDAQ	RDI	Thu, Mar 8, 2018	16.99	17.11	16.88	16.97
6129	NASDAQ	RDI	Wed, Mar 7, 2018	16.84	17.08	16.73	16.99
6128	NASDAQ	RDI	Tue, Mar 6, 2018	16.99	17.16	16.74	16.94
6127	NASDAQ	RDI	Mon, Mar 5, 2018	16.92	17.04	16.88	16.93
6126	NASDAQ	RDI	Fri, Mar 2, 2018	16.39	17.10	16.25	16.94
6125	NASDAQ	RDI	Thu, Mar 1, 2018	16.40	16.73	16.20	16.47
6124	NASDAQ	RDI	Wed, Feb 28, 2018	16.61	16.71	16.33	16.40
6123	NASDAQ	RDI	Tue, Feb 27, 2018	17.16	17.19	16.41	16.60
6122	NASDAQ	RDI	Mon, Feb 26, 2018	17.39	17.40	17.10	17.18
6121	NASDAQ	RDI	Fri, Feb 23, 2018	16.64	17.00	16.40	16.98
6120	NASDAQ	RDI	Thu, Feb 22, 2018	16.06	16.60	15.87	16.47
6119	NASDAQ	RDI	Wed, Feb 21, 2018	15.95	16.41	15.91	16.05
6118	NASDAQ	RDI	Tue, Feb 20, 2018	16.10	16.26	15.89	15.90
6117	NASDAQ	RDI	Fri, Feb 16, 2018	15.95	16.15	15.82	16.09
6116	NASDAQ	RDI	Thu, Feb 15, 2018	16.07	16.17	15.92	16.00
6115	NASDAQ	RDI	Wed, Feb 14, 2018	16.04	16.30	16.02	16.02
6114	NASDAQ	RDI	Tue, Feb 13, 2018	16.07	16.23	16.05	16.09
6113	NASDAQ	RDI	Mon, Feb 12, 2018	16.09	16.23	16.00	16.13
6112	NASDAQ	RDI	Fri, Feb 9, 2018	16.28	16.28	15.96	16.09
6111	NASDAQ	RDI	Thu, Feb 8, 2018	16.22	16.32	15.96	16.12
6110	NASDAQ	RDI	Wed, Feb 7, 2018	16.07	16.31	15.89	16.23
6109	NASDAQ	RDI	Tue, Feb 6, 2018	15.80	16.12	15.58	16.06
6108	NASDAQ	RDI	Mon, Feb 5, 2018	16.25	16.74	15.91	15.94
6107	NASDAQ	RDI	Fri, Feb 2, 2018	16.40	16.47	16.23	16.34
6106	NASDAQ	RDI	Thu, Feb 1, 2018	16.50	16.61	16.38	16.45
6105	NASDAQ	RDI	Wed, Jan 31, 2018	16.53	17.43	16.43	16.49
6104	NASDAQ	RDI	Tue, Jan 30, 2018	16.45	17.33	16.42	16.46
6103	NASDAQ	RDI	Mon, Jan 29, 2018	16.60	16.63	16.45	16.46
6102	NASDAQ	RDI	Fri, Jan 26, 2018	16.64	16.90	16.56	16.62
6101	NASDAQ	RDI	Thu, Jan 25, 2018	16.66	16.85	16.50	16.61
6100	NASDAQ	RDI	Wed, Jan 24, 2018	16.83	16.83	16.53	16.60
6099	NASDAQ	RDI	Tue, Jan 23, 2018	16.78	16.85	16.50	16.69
6098	NASDAQ	RDI	Mon, Jan 22, 2018	16.98	17.00	16.73	16.81
6097	NASDAQ	RDI	Fri, Jan 19, 2018	16.72	17.15	16.59	16.98
6096	NASDAQ	RDI	Thu, Jan 18, 2018	16.94	17.05	16.71	16.73
6095	NASDAQ	RDI	Wed, Jan 17, 2018	16.93	17.00	16.74	16.95
6094	NASDAQ	RDI	Tue, Jan 16, 2018	17.08	17.29	16.85	16.87
6093	NASDAQ	RDI	Fri, Jan 12, 2018	16.90	17.04	16.75	17.01
6092	NASDAQ	RDI	Thu, Jan 11, 2018	16.67	17.01	16.65	16.79
6091	NASDAQ	RDI	Wed, Jan 10, 2018	16.75	16.79	16.63	16.66
6090	NASDAQ	RDI	Tue, Jan 9, 2018	16.71	17.06	16.71	16.75
6089	NASDAQ	RDI	Mon, Jan 8, 2018	16.70	16.93	16.70	16.73
6088	NASDAQ	RDI	Fri, Jan 5, 2018	16.84	16.95	16.67	16.71
6087	NASDAQ	RDI	Thu, Jan 4, 2018	17.12	17.23	16.75	16.83
6086	NASDAQ	RDI	Wed, Jan 3, 2018	16.73	17.15	16.73	17.08
6085	NASDAQ	RDI	Tue, Jan 2, 2018	16.78	16.78	16.51	16.67
6084	NASDAQ	RDI	Fri, Dec 29, 2017	16.00	16.80	15.87	16.70
6083	NASDAQ	RDI	Thu, Dec 28, 2017	15.75	15.91	15.65	15.87
6082	NASDAQ	RDI	Wed, Dec 27, 2017	15.78	15.91	15.76	15.79
6081	NASDAQ	RDI	Tue, Dec 26, 2017	15.96	16.18	15.70	15.74
6080	NASDAQ	RDI	Fri, Dec 22, 2017	15.96	16.08	15.95	15.98
6079	NASDAQ	RDI	Thu, Dec 21, 2017	15.99	16.25	15.93	16.00
6078	NASDAQ	RDI	Wed, Dec 20, 2017	15.96	16.12	15.95	15.98
6077	NASDAQ	RDI	Tue, Dec 19, 2017	16.15	16.18	16.00	16.01
6076	NASDAQ	RDI	Mon, Dec 18, 2017	16.09	16.20	15.98	16.07
6075	NASDAQ	RDI	Fri, Dec 15, 2017	15.89	16.15	15.88	16.07
6074	NASDAQ	RDI	Thu, Dec 14, 2017	15.85	15.99	15.76	15.95
6073	NASDAQ	RDI	Wed, Dec 13, 2017	15.71	16.05	15.71	15.96
6072	NASDAQ	RDI	Tue, Dec 12, 2017	16.09	16.09	15.71	15.74
6071	NASDAQ	RDI	Mon, Dec 11, 2017	15.96	16.08	15.84	16.01
6070	NASDAQ	RDI	Fri, Dec 8, 2017	15.97	16.19	15.80	15.95
6069	NASDAQ	RDI	Thu, Dec 7, 2017	15.80	16.04	15.80	15.90
6068	NASDAQ	RDI	Wed, Dec 6, 2017	15.93	16.19	15.73	15.77
6067	NASDAQ	RDI	Tue, Dec 5, 2017	16.06	16.07	15.53	15.92
6066	NASDAQ	RDI	Mon, Dec 4, 2017	16.25	16.55	16.05	16.05
6065	NASDAQ	RDI	Fri, Dec 1, 2017	16.05	16.14	15.58	16.11
6064	NASDAQ	RDI	Thu, Nov 30, 2017	16.01	16.03	15.81	15.97
6063	NASDAQ	RDI	Wed, Nov 29, 2017	15.67	16.03	14.75	16.00
6062	NASDAQ	RDI	Tue, Nov 28, 2017	15.46	15.66	14.91	15.61
6061	NASDAQ	RDI	Mon, Nov 27, 2017	15.25	15.51	15.08	15.49
6060	NASDAQ	RDI	Fri, Nov 24, 2017	15.31	15.36	14.54	15.24
6059	NASDAQ	RDI	Wed, Nov 22, 2017	15.43	15.49	15.25	15.31
6058	NASDAQ	RDI	Tue, Nov 21, 2017	15.32	15.43	15.00	15.40
6057	NASDAQ	RDI	Mon, Nov 20, 2017	15.15	15.29	14.83	15.28
6056	NASDAQ	RDI	Fri, Nov 17, 2017	14.75	15.09	14.37	15.03
6055	NASDAQ	RDI	Thu, Nov 16, 2017	14.79	14.89	14.53	14.85
6054	NASDAQ	RDI	Wed, Nov 15, 2017	14.54	14.80	14.40	14.76
6053	NASDAQ	RDI	Tue, Nov 14, 2017	14.72	15.20	14.47	14.67
6052	NASDAQ	RDI	Mon, Nov 13, 2017	14.75	14.81	14.65	14.73
6051	NASDAQ	RDI	Fri, Nov 10, 2017	14.83	15.05	14.76	14.76
6050	NASDAQ	RDI	Thu, Nov 9, 2017	14.69	14.90	14.60	14.82
6049	NASDAQ	RDI	Wed, Nov 8, 2017	14.80	14.86	14.45	14.83
6048	NASDAQ	RDI	Tue, Nov 7, 2017	15.26	15.30	14.81	14.83
6047	NASDAQ	RDI	Mon, Nov 6, 2017	15.41	15.63	15.08	15.25
6046	NASDAQ	RDI	Fri, Nov 3, 2017	15.67	15.67	15.36	15.41
6045	NASDAQ	RDI	Thu, Nov 2, 2017	15.62	15.70	15.59	15.62
6044	NASDAQ	RDI	Wed, Nov 1, 2017	15.73	15.73	15.50	15.55
6043	NASDAQ	RDI	Tue, Oct 31, 2017	15.66	15.76	15.58	15.65
6042	NASDAQ	RDI	Mon, Oct 30, 2017	15.93	16.01	15.55	15.61
6041	NASDAQ	RDI	Fri, Oct 27, 2017	16.72	16.72	15.91	15.99
6040	NASDAQ	RDI	Thu, Oct 26, 2017	16.03	16.06	15.91	15.99
6039	NASDAQ	RDI	Wed, Oct 25, 2017	16.10	16.10	15.86	15.99
6038	NASDAQ	RDI	Tue, Oct 24, 2017	16.04	16.15	15.99	16.03
6037	NASDAQ	RDI	Mon, Oct 23, 2017	15.93	16.01	15.77	15.95
6036	NASDAQ	RDI	Fri, Oct 20, 2017	16.07	16.07	15.89	15.92
6035	NASDAQ	RDI	Thu, Oct 19, 2017	15.80	16.01	15.80	15.96
6034	NASDAQ	RDI	Wed, Oct 18, 2017	15.95	16.03	15.74	15.95
6033	NASDAQ	RDI	Tue, Oct 17, 2017	15.93	16.06	15.73	15.87
6032	NASDAQ	RDI	Mon, Oct 16, 2017	16.08	16.13	15.86	16.07
6031	NASDAQ	RDI	Fri, Oct 13, 2017	16.03	16.08	15.95	16.03
6030	NASDAQ	RDI	Thu, Oct 12, 2017	15.94	16.08	15.90	15.96
6029	NASDAQ	RDI	Wed, Oct 11, 2017	16.00	16.08	15.97	15.99
6028	NASDAQ	RDI	Tue, Oct 10, 2017	16.00	16.00	15.85	15.94
6027	NASDAQ	RDI	Mon, Oct 9, 2017	16.06	16.07	15.90	15.91
6026	NASDAQ	RDI	Fri, Oct 6, 2017	16.00	16.03	15.89	15.98
6025	NASDAQ	RDI	Thu, Oct 5, 2017	16.00	16.00	15.83	15.97
6024	NASDAQ	RDI	Wed, Oct 4, 2017	16.04	16.22	15.89	15.92
6023	NASDAQ	RDI	Tue, Oct 3, 2017	16.00	16.00	15.87	15.97
6022	NASDAQ	RDI	Mon, Oct 2, 2017	15.80	16.04	15.80	15.92
6021	NASDAQ	RDI	Fri, Sep 29, 2017	15.82	16.00	15.66	15.72
6020	NASDAQ	RDI	Thu, Sep 28, 2017	16.04	16.04	15.78	15.78
6019	NASDAQ	RDI	Wed, Sep 27, 2017	15.99	16.05	15.98	16.04
6018	NASDAQ	RDI	Tue, Sep 26, 2017	15.95	16.05	15.91	15.98
6017	NASDAQ	RDI	Mon, Sep 25, 2017	15.96	16.10	15.93	15.94
6016	NASDAQ	RDI	Fri, Sep 22, 2017	15.96	16.12	15.96	15.99
6015	NASDAQ	RDI	Thu, Sep 21, 2017	15.99	16.14	15.89	16.07
6014	NASDAQ	RDI	Wed, Sep 20, 2017	16.15	16.30	15.98	16.11
6013	NASDAQ	RDI	Tue, Sep 19, 2017	16.02	16.31	16.02	16.20
6012	NASDAQ	RDI	Mon, Sep 18, 2017	16.07	16.30	16.07	16.21
6011	NASDAQ	RDI	Fri, Sep 15, 2017	16.09	16.13	15.90	16.01
6010	NASDAQ	RDI	Thu, Sep 14, 2017	15.91	16.28	15.75	16.04
6009	NASDAQ	RDI	Wed, Sep 13, 2017	15.95	16.01	15.86	15.93
6008	NASDAQ	RDI	Tue, Sep 12, 2017	15.76	16.00	15.76	15.93
6007	NASDAQ	RDI	Mon, Sep 11, 2017	15.78	15.84	15.67	15.73
6006	NASDAQ	RDI	Fri, Sep 8, 2017	15.65	15.85	15.60	15.73
6005	NASDAQ	RDI	Thu, Sep 7, 2017	15.90	15.97	15.63	15.67
6004	NASDAQ	RDI	Wed, Sep 6, 2017	15.79	16.05	15.79	15.93
6003	NASDAQ	RDI	Tue, Sep 5, 2017	15.79	15.96	15.75	15.76
6002	NASDAQ	RDI	Fri, Sep 1, 2017	15.55	15.89	15.55	15.79
6001	NASDAQ	RDI	Thu, Aug 31, 2017	15.85	16.00	15.59	15.76
6000	NASDAQ	RDI	Wed, Aug 30, 2017	15.67	15.81	15.59	15.74
5999	NASDAQ	RDI	Tue, Aug 29, 2017	15.64	15.76	15.57	15.68
5998	NASDAQ	RDI	Mon, Aug 28, 2017	15.56	15.80	15.56	15.66
5997	NASDAQ	RDI	Fri, Aug 25, 2017	15.57	15.83	15.52	15.60
5996	NASDAQ	RDI	Thu, Aug 24, 2017	15.52	15.62	15.50	15.56
5995	NASDAQ	RDI	Wed, Aug 23, 2017	15.56	15.64	15.48	15.50
5994	NASDAQ	RDI	Tue, Aug 22, 2017	15.70	15.84	15.65	15.69
5993	NASDAQ	RDI	Mon, Aug 21, 2017	15.51	15.76	15.50	15.65
5992	NASDAQ	RDI	Fri, Aug 18, 2017	15.42	15.68	15.38	15.53
5991	NASDAQ	RDI	Thu, Aug 17, 2017	15.66	15.97	15.60	15.61
5990	NASDAQ	RDI	Wed, Aug 16, 2017	16.14	16.14	15.58	15.72
5989	NASDAQ	RDI	Tue, Aug 15, 2017	15.96	16.11	15.94	16.03
5988	NASDAQ	RDI	Mon, Aug 14, 2017	15.64	15.99	15.51	15.96
5987	NASDAQ	RDI	Fri, Aug 11, 2017	15.66	15.81	15.39	15.59
5986	NASDAQ	RDI	Thu, Aug 10, 2017	15.95	16.05	15.51	15.65
5985	NASDAQ	RDI	Wed, Aug 9, 2017	15.67	15.74	15.38	15.68
5984	NASDAQ	RDI	Tue, Aug 8, 2017	15.28	15.68	15.28	15.63
5983	NASDAQ	RDI	Mon, Aug 7, 2017	15.52	15.56	15.36	15.48
5982	NASDAQ	RDI	Fri, Aug 4, 2017	15.72	15.72	15.47	15.57
5981	NASDAQ	RDI	Thu, Aug 3, 2017	15.50	15.60	15.20	15.55
5980	NASDAQ	RDI	Wed, Aug 2, 2017	15.92	15.92	15.00	15.42
5979	NASDAQ	RDI	Tue, Aug 1, 2017	15.80	16.03	15.80	16.00
5978	NASDAQ	RDI	Mon, Jul 31, 2017	16.03	16.17	15.86	15.96
5977	NASDAQ	RDI	Fri, Jul 28, 2017	16.00	16.06	15.91	16.02
5976	NASDAQ	RDI	Thu, Jul 27, 2017	16.03	16.38	15.78	16.02
5975	NASDAQ	RDI	Wed, Jul 26, 2017	15.86	16.09	15.82	16.03
5974	NASDAQ	RDI	Tue, Jul 25, 2017	15.96	16.05	15.78	15.87
5973	NASDAQ	RDI	Mon, Jul 24, 2017	15.83	15.98	15.52	15.88
5972	NASDAQ	RDI	Fri, Jul 21, 2017	16.17	16.17	15.82	15.84
5971	NASDAQ	RDI	Thu, Jul 20, 2017	16.02	16.15	15.83	16.06
5970	NASDAQ	RDI	Wed, Jul 19, 2017	15.99	16.20	15.95	16.02
5969	NASDAQ	RDI	Tue, Jul 18, 2017	15.99	16.03	15.95	15.98
5968	NASDAQ	RDI	Mon, Jul 17, 2017	15.88	16.06	15.82	16.01
5967	NASDAQ	RDI	Fri, Jul 14, 2017	15.55	16.02	15.54	15.89
5966	NASDAQ	RDI	Thu, Jul 13, 2017	15.89	15.89	15.37	15.49
5965	NASDAQ	RDI	Wed, Jul 12, 2017	15.72	15.86	15.66	15.79
5964	NASDAQ	RDI	Tue, Jul 11, 2017	15.89	15.96	15.61	15.65
5963	NASDAQ	RDI	Mon, Jul 10, 2017	15.90	16.02	15.80	15.90
5962	NASDAQ	RDI	Fri, Jul 7, 2017	15.90	16.06	15.90	15.96
5961	NASDAQ	RDI	Thu, Jul 6, 2017	15.81	15.90	15.76	15.80
5960	NASDAQ	RDI	Wed, Jul 5, 2017	16.18	16.18	15.78	15.92
5959	NASDAQ	RDI	Mon, Jul 3, 2017	16.16	16.26	15.95	16.19
5958	NASDAQ	RDI	Fri, Jun 30, 2017	16.18	16.37	15.95	16.13
5957	NASDAQ	RDI	Thu, Jun 29, 2017	16.25	16.32	16.05	16.19
5956	NASDAQ	RDI	Wed, Jun 28, 2017	15.82	16.28	15.80	16.07
5955	NASDAQ	RDI	Tue, Jun 27, 2017	15.65	15.85	15.65	15.73
5954	NASDAQ	RDI	Mon, Jun 26, 2017	15.46	16.29	15.46	15.73
5953	NASDAQ	RDI	Fri, Jun 23, 2017	15.53	15.63	15.27	15.44
5952	NASDAQ	RDI	Thu, Jun 22, 2017	15.78	15.91	15.50	15.52
5951	NASDAQ	RDI	Wed, Jun 21, 2017	15.80	15.96	15.66	15.68
5950	NASDAQ	RDI	Tue, Jun 20, 2017	15.83	15.89	15.66	15.69
5949	NASDAQ	RDI	Mon, Jun 19, 2017	15.83	15.94	15.81	15.91
5948	NASDAQ	RDI	Fri, Jun 16, 2017	15.81	15.90	15.58	15.83
5947	NASDAQ	RDI	Thu, Jun 15, 2017	16.29	16.45	15.88	16.08
5946	NASDAQ	RDI	Wed, Jun 14, 2017	16.33	16.53	16.22	16.47
5945	NASDAQ	RDI	Tue, Jun 13, 2017	16.44	16.54	16.21	16.33
5944	NASDAQ	RDI	Mon, Jun 12, 2017	16.55	16.57	16.14	16.33
5943	NASDAQ	RDI	Fri, Jun 9, 2017	16.18	16.58	16.18	16.52
5942	NASDAQ	RDI	Thu, Jun 8, 2017	16.49	16.79	16.13	16.39
5941	NASDAQ	RDI	Wed, Jun 7, 2017	16.12	16.47	16.12	16.30
5940	NASDAQ	RDI	Tue, Jun 6, 2017	16.36	16.66	16.21	16.25
5939	NASDAQ	RDI	Mon, Jun 5, 2017	16.50	16.64	16.37	16.51
5938	NASDAQ	RDI	Fri, Jun 2, 2017	16.12	16.77	16.06	16.63
5937	NASDAQ	RDI	Thu, Jun 1, 2017	16.08	16.13	16.01	16.11
5936	NASDAQ	RDI	Wed, May 31, 2017	15.90	16.20	15.85	15.96
5935	NASDAQ	RDI	Tue, May 30, 2017	16.01	16.05	15.80	15.82
5934	NASDAQ	RDI	Fri, May 26, 2017	16.05	16.24	15.94	16.12
5933	NASDAQ	RDI	Thu, May 25, 2017	15.87	16.08	15.80	16.00
5932	NASDAQ	RDI	Wed, May 24, 2017	16.21	16.21	15.81	15.87
5931	NASDAQ	RDI	Tue, May 23, 2017	16.14	16.23	15.96	16.03
5930	NASDAQ	RDI	Mon, May 22, 2017	15.82	16.01	15.82	16.01
5929	NASDAQ	RDI	Fri, May 19, 2017	15.55	15.79	15.45	15.76
5928	NASDAQ	RDI	Thu, May 18, 2017	15.31	15.75	15.25	15.64
5927	NASDAQ	RDI	Wed, May 17, 2017	15.38	15.38	15.09	15.12
5926	NASDAQ	RDI	Tue, May 16, 2017	15.49	15.53	15.34	15.49
5925	NASDAQ	RDI	Mon, May 15, 2017	15.26	15.72	15.26	15.59
5924	NASDAQ	RDI	Fri, May 12, 2017	15.30	15.60	15.06	15.20
5923	NASDAQ	RDI	Thu, May 11, 2017	15.54	15.70	15.31	15.32
5922	NASDAQ	RDI	Wed, May 10, 2017	15.72	16.27	15.53	15.60
5921	NASDAQ	RDI	Tue, May 9, 2017	15.50	15.83	15.42	15.83
5920	NASDAQ	RDI	Mon, May 8, 2017	15.30	15.43	15.08	15.40
5919	NASDAQ	RDI	Fri, May 5, 2017	15.22	15.43	14.96	15.31
5918	NASDAQ	RDI	Thu, May 4, 2017	15.15	15.24	14.90	15.02
5917	NASDAQ	RDI	Wed, May 3, 2017	14.91	15.16	14.81	15.10
5916	NASDAQ	RDI	Tue, May 2, 2017	16.56	16.56	14.75	14.99
5915	NASDAQ	RDI	Mon, May 1, 2017	15.65	15.76	15.53	15.68
5914	NASDAQ	RDI	Fri, Apr 28, 2017	15.59	15.85	15.37	15.73
5913	NASDAQ	RDI	Thu, Apr 27, 2017	15.43	15.82	15.43	15.61
5912	NASDAQ	RDI	Wed, Apr 26, 2017	14.81	15.64	14.81	15.51
5911	NASDAQ	RDI	Tue, Apr 25, 2017	14.96	15.06	14.85	14.89
5910	NASDAQ	RDI	Mon, Apr 24, 2017	14.90	14.90	14.61	14.81
5909	NASDAQ	RDI	Fri, Apr 21, 2017	14.84	14.93	14.62	14.65
5908	NASDAQ	RDI	Thu, Apr 20, 2017	14.95	14.95	14.71	14.74
5907	NASDAQ	RDI	Wed, Apr 19, 2017	14.82	15.30	14.65	14.69
5906	NASDAQ	RDI	Tue, Apr 18, 2017	14.94	15.46	14.81	14.85
5905	NASDAQ	RDI	Mon, Apr 17, 2017	14.88	15.09	14.88	15.04
5904	NASDAQ	RDI	Thu, Apr 13, 2017	14.87	14.99	14.80	14.92
5903	NASDAQ	RDI	Wed, Apr 12, 2017	14.76	16.85	14.76	14.86
5902	NASDAQ	RDI	Tue, Apr 11, 2017	14.79	14.90	14.67	14.73
5901	NASDAQ	RDI	Mon, Apr 10, 2017	14.70	14.90	14.60	14.78
5900	NASDAQ	RDI	Fri, Apr 7, 2017	14.65	14.82	14.65	14.77
5899	NASDAQ	RDI	Thu, Apr 6, 2017	14.77	15.33	14.59	14.75
5898	NASDAQ	RDI	Wed, Apr 5, 2017	14.97	15.75	14.75	14.77
5897	NASDAQ	RDI	Tue, Apr 4, 2017	15.16	15.44	14.88	14.99
5896	NASDAQ	RDI	Mon, Apr 3, 2017	15.54	15.67	15.08	15.12
5895	NASDAQ	RDI	Fri, Mar 31, 2017	15.33	15.65	15.33	15.54
5894	NASDAQ	RDI	Thu, Mar 30, 2017	15.49	15.64	15.35	15.50
5893	NASDAQ	RDI	Wed, Mar 29, 2017	15.68	16.01	14.56	15.49
5892	NASDAQ	RDI	Tue, Mar 28, 2017	15.84	15.90	15.72	15.75
5891	NASDAQ	RDI	Mon, Mar 27, 2017	15.78	15.97	15.76	15.84
5890	NASDAQ	RDI	Fri, Mar 24, 2017	16.04	16.07	15.91	15.95
5889	NASDAQ	RDI	Thu, Mar 23, 2017	15.94	16.15	15.90	15.97
5888	NASDAQ	RDI	Wed, Mar 22, 2017	16.39	16.39	15.76	15.91
5887	NASDAQ	RDI	Tue, Mar 21, 2017	16.27	16.40	15.94	16.00
5886	NASDAQ	RDI	Mon, Mar 20, 2017	16.07	16.28	15.98	16.27
5885	NASDAQ	RDI	Fri, Mar 17, 2017	15.49	16.51	15.49	16.04
5884	NASDAQ	RDI	Thu, Mar 16, 2017	15.29	15.57	15.29	15.50
5883	NASDAQ	RDI	Wed, Mar 15, 2017	15.33	15.48	15.18	15.23
5882	NASDAQ	RDI	Tue, Mar 14, 2017	15.43	15.43	15.16	15.27
5881	NASDAQ	RDI	Mon, Mar 13, 2017	15.51	15.74	15.43	15.43
5880	NASDAQ	RDI	Fri, Mar 10, 2017	15.86	16.05	15.49	15.52
5879	NASDAQ	RDI	Thu, Mar 9, 2017	15.41	15.96	15.41	15.75
5878	NASDAQ	RDI	Wed, Mar 8, 2017	15.73	16.00	15.43	15.43
5877	NASDAQ	RDI	Tue, Mar 7, 2017	15.55	15.82	15.52	15.61
5876	NASDAQ	RDI	Mon, Mar 6, 2017	15.88	16.44	15.85	15.87
5875	NASDAQ	RDI	Fri, Mar 3, 2017	15.91	16.00	15.87	15.91
5874	NASDAQ	RDI	Thu, Mar 2, 2017	15.99	16.10	15.96	15.97
5873	NASDAQ	RDI	Wed, Mar 1, 2017	16.05	16.13	15.90	15.98
5872	NASDAQ	RDI	Tue, Feb 28, 2017	16.07	16.15	15.93	15.94
5871	NASDAQ	RDI	Mon, Feb 27, 2017	16.09	16.31	16.08	16.14
5870	NASDAQ	RDI	Fri, Feb 24, 2017	16.10	16.20	15.72	16.16
5869	NASDAQ	RDI	Thu, Feb 23, 2017	16.10	16.20	16.05	16.10
5868	NASDAQ	RDI	Wed, Feb 22, 2017	16.00	16.12	15.94	16.10
5867	NASDAQ	RDI	Tue, Feb 21, 2017	16.10	16.18	15.93	15.99
5866	NASDAQ	RDI	Fri, Feb 17, 2017	16.40	16.40	16.05	16.16
5865	NASDAQ	RDI	Thu, Feb 16, 2017	16.47	16.57	16.16	16.30
5864	NASDAQ	RDI	Wed, Feb 15, 2017	16.59	16.61	16.38	16.51
5863	NASDAQ	RDI	Tue, Feb 14, 2017	16.46	16.77	16.46	16.61
5862	NASDAQ	RDI	Mon, Feb 13, 2017	16.57	16.75	16.57	16.69
5861	NASDAQ	RDI	Fri, Feb 10, 2017	16.29	16.50	16.12	16.44
5860	NASDAQ	RDI	Thu, Feb 9, 2017	16.21	16.47	16.03	16.22
5859	NASDAQ	RDI	Wed, Feb 8, 2017	16.50	16.82	15.97	16.13
5858	NASDAQ	RDI	Tue, Feb 7, 2017	16.36	16.59	16.36	16.46
5857	NASDAQ	RDI	Mon, Feb 6, 2017	16.33	16.59	16.22	16.26
5856	NASDAQ	RDI	Fri, Feb 3, 2017	16.35	16.45	16.18	16.33
5855	NASDAQ	RDI	Thu, Feb 2, 2017	16.28	16.41	16.05	16.20
5854	NASDAQ	RDI	Wed, Feb 1, 2017	16.68	16.68	16.16	16.27
5853	NASDAQ	RDI	Tue, Jan 31, 2017	16.03	16.41	16.03	16.35
5852	NASDAQ	RDI	Mon, Jan 30, 2017	16.74	16.77	15.97	15.97
5851	NASDAQ	RDI	Fri, Jan 27, 2017	16.57	16.83	16.53	16.72
5850	NASDAQ	RDI	Thu, Jan 26, 2017	16.93	17.00	16.69	16.79
5849	NASDAQ	RDI	Wed, Jan 25, 2017	17.06	17.06	16.00	16.92
5848	NASDAQ	RDI	Tue, Jan 24, 2017	16.72	17.03	16.46	16.95
5847	NASDAQ	RDI	Mon, Jan 23, 2017	16.61	16.78	16.48	16.66
5846	NASDAQ	RDI	Fri, Jan 20, 2017	16.44	16.88	16.33	16.76
5845	NASDAQ	RDI	Thu, Jan 19, 2017	16.54	16.59	16.29	16.56
5844	NASDAQ	RDI	Wed, Jan 18, 2017	16.71	16.71	16.34	16.63
5843	NASDAQ	RDI	Tue, Jan 17, 2017	16.80	17.02	16.50	16.60
5842	NASDAQ	RDI	Fri, Jan 13, 2017	16.73	17.02	16.72	16.92
5841	NASDAQ	RDI	Thu, Jan 12, 2017	16.92	16.93	16.48	16.62
5840	NASDAQ	RDI	Wed, Jan 11, 2017	16.79	16.87	16.73	16.83
5839	NASDAQ	RDI	Tue, Jan 10, 2017	16.90	16.93	16.76	16.87
5838	NASDAQ	RDI	Mon, Jan 9, 2017	16.96	16.96	16.61	16.91
5837	NASDAQ	RDI	Fri, Jan 6, 2017	16.85	16.88	16.68	16.85
5836	NASDAQ	RDI	Thu, Jan 5, 2017	16.88	16.92	16.62	16.72
5835	NASDAQ	RDI	Wed, Jan 4, 2017	16.82	16.92	16.67	16.84
5834	NASDAQ	RDI	Tue, Jan 3, 2017	16.83	16.85	16.58	16.68
5833	NASDAQ	RDI	Fri, Dec 30, 2016	16.57	16.69	16.30	16.60
5832	NASDAQ	RDI	Thu, Dec 29, 2016	16.82	17.02	16.38	16.47
5831	NASDAQ	RDI	Wed, Dec 28, 2016	16.56	16.78	16.46	16.75
5830	NASDAQ	RDI	Tue, Dec 27, 2016	16.39	16.58	16.39	16.49
5829	NASDAQ	RDI	Fri, Dec 23, 2016	16.41	16.45	16.27	16.43
5828	NASDAQ	RDI	Thu, Dec 22, 2016	16.27	16.46	16.11	16.38
5827	NASDAQ	RDI	Wed, Dec 21, 2016	16.88	16.88	16.28	16.39
5826	NASDAQ	RDI	Tue, Dec 20, 2016	17.09	17.18	16.75	16.88
5825	NASDAQ	RDI	Mon, Dec 19, 2016	16.60	16.90	16.31	16.80
5824	NASDAQ	RDI	Fri, Dec 16, 2016	16.12	16.42	16.02	16.05
5823	NASDAQ	RDI	Thu, Dec 15, 2016	16.38	16.38	16.00	16.04
5822	NASDAQ	RDI	Wed, Dec 14, 2016	16.29	16.45	16.14	16.26
5821	NASDAQ	RDI	Tue, Dec 13, 2016	16.18	16.24	16.05	16.21
5820	NASDAQ	RDI	Mon, Dec 12, 2016	16.00	16.17	15.94	16.15
5819	NASDAQ	RDI	Fri, Dec 9, 2016	16.05	16.10	16.03	16.06
5818	NASDAQ	RDI	Thu, Dec 8, 2016	15.86	16.00	15.84	16.00
5817	NASDAQ	RDI	Wed, Dec 7, 2016	16.01	16.06	15.77	15.84
5816	NASDAQ	RDI	Tue, Dec 6, 2016	16.09	16.09	15.81	15.88
5815	NASDAQ	RDI	Mon, Dec 5, 2016	15.77	16.19	15.66	16.00
5814	NASDAQ	RDI	Fri, Dec 2, 2016	15.82	15.99	15.76	15.76
5813	NASDAQ	RDI	Thu, Dec 1, 2016	15.95	15.95	15.60	15.93
5812	NASDAQ	RDI	Wed, Nov 30, 2016	15.90	15.94	15.41	15.71
5811	NASDAQ	RDI	Tue, Nov 29, 2016	15.63	15.97	15.13	15.83
5810	NASDAQ	RDI	Mon, Nov 28, 2016	15.30	15.60	15.30	15.59
5809	NASDAQ	RDI	Fri, Nov 25, 2016	15.31	15.31	15.23	15.29
5808	NASDAQ	RDI	Wed, Nov 23, 2016	15.18	15.30	15.14	15.30
5807	NASDAQ	RDI	Tue, Nov 22, 2016	15.04	15.16	14.89	15.13
5806	NASDAQ	RDI	Mon, Nov 21, 2016	15.05	15.17	14.81	14.95
5805	NASDAQ	RDI	Fri, Nov 18, 2016	14.86	15.10	14.77	15.07
5804	NASDAQ	RDI	Thu, Nov 17, 2016	14.97	14.99	14.84	14.92
5803	NASDAQ	RDI	Wed, Nov 16, 2016	14.17	14.74	14.10	14.70
5802	NASDAQ	RDI	Tue, Nov 15, 2016	14.22	14.31	13.98	14.16
5801	NASDAQ	RDI	Mon, Nov 14, 2016	14.19	14.42	13.95	14.15
5800	NASDAQ	RDI	Fri, Nov 11, 2016	13.89	14.20	13.77	14.05
5799	NASDAQ	RDI	Thu, Nov 10, 2016	13.45	13.92	13.45	13.82
5798	NASDAQ	RDI	Wed, Nov 9, 2016	13.24	13.52	12.92	13.45
5797	NASDAQ	RDI	Tue, Nov 8, 2016	13.00	13.60	12.70	13.12
5796	NASDAQ	RDI	Mon, Nov 7, 2016	12.80	12.80	12.54	12.70
5795	NASDAQ	RDI	Fri, Nov 4, 2016	12.70	12.75	12.55	12.59
5794	NASDAQ	RDI	Thu, Nov 3, 2016	12.72	12.74	12.62	12.63
5793	NASDAQ	RDI	Wed, Nov 2, 2016	12.71	12.74	12.60	12.65
5792	NASDAQ	RDI	Tue, Nov 1, 2016	13.15	13.15	12.62	12.68
5791	NASDAQ	RDI	Mon, Oct 31, 2016	13.21	13.25	13.17	13.19
5790	NASDAQ	RDI	Fri, Oct 28, 2016	13.41	13.61	13.16	13.21
5789	NASDAQ	RDI	Thu, Oct 27, 2016	13.58	13.62	13.41	13.48
5788	NASDAQ	RDI	Wed, Oct 26, 2016	13.61	13.64	13.41	13.50
5787	NASDAQ	RDI	Tue, Oct 25, 2016	13.62	13.63	13.52	13.54
5786	NASDAQ	RDI	Mon, Oct 24, 2016	13.67	13.67	13.57	13.59
5785	NASDAQ	RDI	Fri, Oct 21, 2016	13.57	13.75	13.57	13.58
5784	NASDAQ	RDI	Thu, Oct 20, 2016	13.69	13.75	13.58	13.66
5783	NASDAQ	RDI	Wed, Oct 19, 2016	13.63	13.72	13.60	13.65
5782	NASDAQ	RDI	Tue, Oct 18, 2016	13.61	13.68	13.55	13.56
5781	NASDAQ	RDI	Mon, Oct 17, 2016	13.40	13.61	13.40	13.56
5780	NASDAQ	RDI	Fri, Oct 14, 2016	13.53	13.55	13.42	13.50
5779	NASDAQ	RDI	Thu, Oct 13, 2016	13.55	13.55	13.43	13.48
5778	NASDAQ	RDI	Wed, Oct 12, 2016	13.32	13.54	13.32	13.50
5777	NASDAQ	RDI	Tue, Oct 11, 2016	13.45	13.45	13.30	13.34
5776	NASDAQ	RDI	Mon, Oct 10, 2016	13.42	13.60	13.41	13.45
5775	NASDAQ	RDI	Fri, Oct 7, 2016	13.37	13.50	13.29	13.40
5774	NASDAQ	RDI	Thu, Oct 6, 2016	13.38	13.50	13.36	13.40
5773	NASDAQ	RDI	Wed, Oct 5, 2016	13.36	13.51	13.16	13.40
5772	NASDAQ	RDI	Tue, Oct 4, 2016	13.41	13.52	13.30	13.35
5771	NASDAQ	RDI	Mon, Oct 3, 2016	13.28	13.47	13.20	13.41
5770	NASDAQ	RDI	Fri, Sep 30, 2016	13.30	13.40	13.27	13.35
5769	NASDAQ	RDI	Thu, Sep 29, 2016	13.37	13.37	13.23	13.26
5768	NASDAQ	RDI	Wed, Sep 28, 2016	13.62	13.62	13.26	13.40
5767	NASDAQ	RDI	Tue, Sep 27, 2016	13.42	13.64	13.41	13.60
5766	NASDAQ	RDI	Mon, Sep 26, 2016	13.35	13.47	13.33	13.45
5765	NASDAQ	RDI	Fri, Sep 23, 2016	13.63	13.63	13.45	13.50
5764	NASDAQ	RDI	Thu, Sep 22, 2016	13.58	13.67	13.56	13.61
5763	NASDAQ	RDI	Wed, Sep 21, 2016	13.55	13.61	13.49	13.58
5762	NASDAQ	RDI	Tue, Sep 20, 2016	13.56	13.65	13.43	13.55
5761	NASDAQ	RDI	Mon, Sep 19, 2016	13.33	13.65	13.33	13.57
5760	NASDAQ	RDI	Fri, Sep 16, 2016	13.35	13.38	13.16	13.38
5759	NASDAQ	RDI	Thu, Sep 15, 2016	13.20	13.36	13.17	13.35
5758	NASDAQ	RDI	Wed, Sep 14, 2016	13.43	13.45	13.25	13.25
5757	NASDAQ	RDI	Tue, Sep 13, 2016	13.58	13.58	13.16	13.46
5756	NASDAQ	RDI	Mon, Sep 12, 2016	13.66	13.75	13.49	13.60
5755	NASDAQ	RDI	Fri, Sep 9, 2016	13.99	13.99	13.63	13.74
5754	NASDAQ	RDI	Thu, Sep 8, 2016	13.47	13.58	13.41	13.51
5753	NASDAQ	RDI	Wed, Sep 7, 2016	13.49	13.59	13.47	13.55
5752	NASDAQ	RDI	Tue, Sep 6, 2016	13.51	13.59	13.16	13.54
5751	NASDAQ	RDI	Fri, Sep 2, 2016	13.53	13.61	13.44	13.61
5750	NASDAQ	RDI	Thu, Sep 1, 2016	13.50	13.51	13.23	13.51
5749	NASDAQ	RDI	Wed, Aug 31, 2016	13.51	13.55	13.25	13.53
5748	NASDAQ	RDI	Tue, Aug 30, 2016	13.10	13.58	13.10	13.54
5747	NASDAQ	RDI	Mon, Aug 29, 2016	13.30	13.31	13.07	13.14
5746	NASDAQ	RDI	Fri, Aug 26, 2016	13.49	13.51	13.20	13.25
5745	NASDAQ	RDI	Thu, Aug 25, 2016	13.49	13.55	13.42	13.44
5744	NASDAQ	RDI	Wed, Aug 24, 2016	13.33	13.55	13.31	13.49
5743	NASDAQ	RDI	Tue, Aug 23, 2016	13.13	13.51	13.11	13.29
5742	NASDAQ	RDI	Mon, Aug 22, 2016	12.96	13.18	12.93	13.16
5741	NASDAQ	RDI	Fri, Aug 19, 2016	13.30	13.43	12.62	13.09
5740	NASDAQ	RDI	Thu, Aug 18, 2016	13.02	13.46	12.89	13.36
5739	NASDAQ	RDI	Wed, Aug 17, 2016	12.76	13.10	12.61	13.02
5738	NASDAQ	RDI	Tue, Aug 16, 2016	12.62	13.05	12.62	12.77
5737	NASDAQ	RDI	Mon, Aug 15, 2016	12.80	12.85	12.62	12.69
5736	NASDAQ	RDI	Fri, Aug 12, 2016	13.06	13.14	12.73	12.76
5735	NASDAQ	RDI	Thu, Aug 11, 2016	13.08	13.18	13.04	13.10
5734	NASDAQ	RDI	Wed, Aug 10, 2016	13.17	13.17	13.03	13.10
5733	NASDAQ	RDI	Tue, Aug 9, 2016	13.40	13.40	12.78	13.22
5732	NASDAQ	RDI	Mon, Aug 8, 2016	13.22	13.28	13.14	13.15
5731	NASDAQ	RDI	Fri, Aug 5, 2016	13.27	13.42	13.27	13.30
5730	NASDAQ	RDI	Thu, Aug 4, 2016	13.33	13.42	13.10	13.16
5729	NASDAQ	RDI	Wed, Aug 3, 2016	13.28	13.37	13.27	13.30
5728	NASDAQ	RDI	Tue, Aug 2, 2016	13.64	13.67	13.33	13.39
5727	NASDAQ	RDI	Mon, Aug 1, 2016	13.83	13.84	13.51	13.56
5726	NASDAQ	RDI	Fri, Jul 29, 2016	13.86	13.96	13.69	13.75
5725	NASDAQ	RDI	Thu, Jul 28, 2016	13.73	13.93	13.56	13.83
5724	NASDAQ	RDI	Wed, Jul 27, 2016	13.46	13.72	13.41	13.69
5723	NASDAQ	RDI	Tue, Jul 26, 2016	13.57	13.65	13.23	13.51
5722	NASDAQ	RDI	Mon, Jul 25, 2016	13.71	13.77	13.56	13.61
5721	NASDAQ	RDI	Fri, Jul 22, 2016	13.34	13.81	13.34	13.79
5720	NASDAQ	RDI	Thu, Jul 21, 2016	13.32	13.42	12.99	13.33
5719	NASDAQ	RDI	Wed, Jul 20, 2016	13.40	13.46	13.30	13.42
5718	NASDAQ	RDI	Tue, Jul 19, 2016	13.74	13.74	13.36	13.40
5717	NASDAQ	RDI	Mon, Jul 18, 2016	13.25	14.00	13.25	13.78
5716	NASDAQ	RDI	Fri, Jul 15, 2016	12.91	12.91	12.45	12.57
5715	NASDAQ	RDI	Thu, Jul 14, 2016	13.00	13.00	12.77	12.83
5714	NASDAQ	RDI	Wed, Jul 13, 2016	12.79	12.93	12.78	12.87
5713	NASDAQ	RDI	Tue, Jul 12, 2016	12.81	12.91	12.81	12.82
5712	NASDAQ	RDI	Mon, Jul 11, 2016	12.55	12.86	12.55	12.79
5711	NASDAQ	RDI	Fri, Jul 8, 2016	12.35	12.73	12.35	12.60
5710	NASDAQ	RDI	Thu, Jul 7, 2016	12.04	12.33	12.04	12.31
5709	NASDAQ	RDI	Wed, Jul 6, 2016	11.98	12.10	11.91	12.07
5708	NASDAQ	RDI	Tue, Jul 5, 2016	12.24	12.29	12.01	12.08
5707	NASDAQ	RDI	Fri, Jul 1, 2016	12.61	12.61	12.15	12.22
5706	NASDAQ	RDI	Thu, Jun 30, 2016	12.47	12.64	12.35	12.49
5705	NASDAQ	RDI	Wed, Jun 29, 2016	12.04	12.53	12.04	12.48
5704	NASDAQ	RDI	Tue, Jun 28, 2016	12.03	12.14	11.92	11.94
5703	NASDAQ	RDI	Mon, Jun 27, 2016	12.05	12.05	11.88	11.97
5702	NASDAQ	RDI	Fri, Jun 24, 2016	11.92	12.39	11.92	12.10
5701	NASDAQ	RDI	Thu, Jun 23, 2016	12.25	12.35	12.15	12.31
5700	NASDAQ	RDI	Wed, Jun 22, 2016	12.35	12.35	12.08	12.14
5699	NASDAQ	RDI	Tue, Jun 21, 2016	12.22	12.39	12.22	12.32
5698	NASDAQ	RDI	Mon, Jun 20, 2016	12.43	12.43	12.15	12.31
5697	NASDAQ	RDI	Fri, Jun 17, 2016	12.35	12.35	12.17	12.35
5696	NASDAQ	RDI	Thu, Jun 16, 2016	12.36	12.46	12.06	12.36
5695	NASDAQ	RDI	Wed, Jun 15, 2016	12.38	12.67	12.32	12.35
5694	NASDAQ	RDI	Tue, Jun 14, 2016	12.53	12.73	12.41	12.43
5693	NASDAQ	RDI	Mon, Jun 13, 2016	12.92	13.21	12.57	12.59
5692	NASDAQ	RDI	Fri, Jun 10, 2016	12.89	12.93	12.61	12.90
5691	NASDAQ	RDI	Thu, Jun 9, 2016	12.87	12.99	12.84	12.93
5690	NASDAQ	RDI	Wed, Jun 8, 2016	12.67	12.94	12.67	12.86
5689	NASDAQ	RDI	Tue, Jun 7, 2016	12.70	12.76	12.65	12.69
5688	NASDAQ	RDI	Mon, Jun 6, 2016	12.66	12.75	12.65	12.71
5687	NASDAQ	RDI	Fri, Jun 3, 2016	12.74	12.92	12.59	12.64
5686	NASDAQ	RDI	Thu, Jun 2, 2016	12.62	12.85	12.57	12.82
5685	NASDAQ	RDI	Wed, Jun 1, 2016	12.50	12.81	12.36	12.72
5684	NASDAQ	RDI	Tue, May 31, 2016	12.66	12.66	12.27	12.52
5683	NASDAQ	RDI	Fri, May 27, 2016	13.16	13.16	12.50	12.71
5682	NASDAQ	RDI	Thu, May 26, 2016	13.04	13.04	12.51	12.51
5681	NASDAQ	RDI	Wed, May 25, 2016	13.05	13.28	12.90	13.02
5680	NASDAQ	RDI	Tue, May 24, 2016	12.87	13.20	12.87	13.10
5679	NASDAQ	RDI	Mon, May 23, 2016	12.99	13.05	12.87	12.87
5678	NASDAQ	RDI	Fri, May 20, 2016	12.94	13.04	12.81	13.03
5677	NASDAQ	RDI	Thu, May 19, 2016	12.77	13.00	12.67	12.86
5676	NASDAQ	RDI	Wed, May 18, 2016	12.78	12.91	12.65	12.89
5675	NASDAQ	RDI	Tue, May 17, 2016	13.37	13.37	12.65	12.76
5674	NASDAQ	RDI	Mon, May 16, 2016	13.04	13.43	12.99	13.35
5673	NASDAQ	RDI	Fri, May 13, 2016	13.12	13.19	12.93	13.07
5672	NASDAQ	RDI	Thu, May 12, 2016	13.09	13.16	12.66	13.12
5671	NASDAQ	RDI	Wed, May 11, 2016	13.58	13.58	12.91	13.10
5670	NASDAQ	RDI	Tue, May 10, 2016	13.61	13.75	13.45	13.50
5669	NASDAQ	RDI	Mon, May 9, 2016	13.46	13.79	13.29	13.63
5668	NASDAQ	RDI	Fri, May 6, 2016	13.10	13.39	12.75	13.39
5667	NASDAQ	RDI	Thu, May 5, 2016	13.63	13.65	12.89	13.04
5666	NASDAQ	RDI	Wed, May 4, 2016	13.46	13.60	13.35	13.57
5665	NASDAQ	RDI	Tue, May 3, 2016	13.17	13.70	13.10	13.54
5664	NASDAQ	RDI	Mon, May 2, 2016	12.69	13.47	12.69	13.37
5663	NASDAQ	RDI	Fri, Apr 29, 2016	12.83	13.03	12.66	12.97
5662	NASDAQ	RDI	Thu, Apr 28, 2016	12.80	12.99	12.80	12.90
5661	NASDAQ	RDI	Wed, Apr 27, 2016	12.70	13.02	12.69	12.87
5660	NASDAQ	RDI	Tue, Apr 26, 2016	12.67	12.81	12.60	12.79
5659	NASDAQ	RDI	Mon, Apr 25, 2016	12.73	12.87	12.40	12.69
5658	NASDAQ	RDI	Fri, Apr 22, 2016	12.57	12.79	11.12	12.69
5657	NASDAQ	RDI	Thu, Apr 21, 2016	12.44	12.59	12.42	12.54
5656	NASDAQ	RDI	Wed, Apr 20, 2016	12.44	12.49	12.23	12.39
5655	NASDAQ	RDI	Tue, Apr 19, 2016	12.49	12.65	12.15	12.27
5654	NASDAQ	RDI	Mon, Apr 18, 2016	12.54	12.63	12.46	12.48
5653	NASDAQ	RDI	Fri, Apr 15, 2016	12.27	12.50	12.20	12.44
5652	NASDAQ	RDI	Thu, Apr 14, 2016	12.30	12.45	12.21	12.34
5651	NASDAQ	RDI	Wed, Apr 13, 2016	12.14	12.35	12.08	12.26
5650	NASDAQ	RDI	Tue, Apr 12, 2016	12.06	12.14	12.05	12.12
5649	NASDAQ	RDI	Mon, Apr 11, 2016	12.10	12.13	11.94	12.08
5648	NASDAQ	RDI	Fri, Apr 8, 2016	11.90	12.07	11.86	12.01
5647	NASDAQ	RDI	Thu, Apr 7, 2016	11.67	12.10	11.67	11.94
5646	NASDAQ	RDI	Wed, Apr 6, 2016	11.75	11.85	11.70	11.79
5645	NASDAQ	RDI	Tue, Apr 5, 2016	11.96	11.96	11.96	11.81
5644	NASDAQ	RDI	Mon, Apr 4, 2016	12.00	12.07	11.88	11.96
5643	NASDAQ	RDI	Fri, Apr 1, 2016	11.90	12.17	11.90	12.10
5642	NASDAQ	RDI	Thu, Mar 31, 2016	11.78	11.81	11.70	11.82
5641	NASDAQ	RDI	Wed, Mar 30, 2016	12.00	12.08	11.72	11.82
5640	NASDAQ	RDI	Tue, Mar 29, 2016	11.59	11.59	11.48	11.88
5639	NASDAQ	RDI	Mon, Mar 28, 2016	11.62	11.62	11.51	11.57
5638	NASDAQ	RDI	Thu, Mar 24, 2016	11.51	11.51	11.51	11.54
5637	NASDAQ	RDI	Wed, Mar 23, 2016	11.95	11.95	11.45	11.51
5636	NASDAQ	RDI	Tue, Mar 22, 2016	12.00	12.03	11.87	11.93
5635	NASDAQ	RDI	Mon, Mar 21, 2016	12.00	12.18	11.95	12.00
5634	NASDAQ	RDI	Fri, Mar 18, 2016	12.00	12.11	11.58	11.99
5633	NASDAQ	RDI	Thu, Mar 17, 2016	11.65	12.06	11.54	11.93
5632	NASDAQ	RDI	Wed, Mar 16, 2016	11.26	11.69	11.26	11.63
5631	NASDAQ	RDI	Tue, Mar 15, 2016	11.60	11.60	11.60	11.39
5630	NASDAQ	RDI	Mon, Mar 14, 2016	11.85	11.85	11.51	11.60
5629	NASDAQ	RDI	Fri, Mar 11, 2016	12.05	12.19	11.49	11.95
5628	NASDAQ	RDI	Thu, Mar 10, 2016	11.98	12.27	11.34	11.98
5627	NASDAQ	RDI	Wed, Mar 9, 2016	11.04	11.04	11.04	11.98
5626	NASDAQ	RDI	Tue, Mar 8, 2016	11.19	11.28	11.03	11.28
5625	NASDAQ	RDI	Mon, Mar 7, 2016	11.34	11.59	10.96	11.28
5624	NASDAQ	RDI	Fri, Mar 4, 2016	10.55	10.55	10.55	11.33
5623	NASDAQ	RDI	Thu, Mar 3, 2016	10.14	10.14	10.14	10.55
5622	NASDAQ	RDI	Wed, Mar 2, 2016	10.06	10.42	10.06	10.10
5621	NASDAQ	RDI	Tue, Mar 1, 2016	10.06	10.06	10.06	10.10
5620	NASDAQ	RDI	Mon, Feb 29, 2016	10.26	10.27	10.02	10.06
5619	NASDAQ	RDI	Fri, Feb 26, 2016	10.12	10.41	10.12	10.20
5618	NASDAQ	RDI	Thu, Feb 25, 2016	10.41	10.41	10.01	10.09
5617	NASDAQ	RDI	Wed, Feb 24, 2016	10.32	10.41	10.00	10.36
5616	NASDAQ	RDI	Tue, Feb 23, 2016	10.01	10.44	10.01	10.39
5615	NASDAQ	RDI	Mon, Feb 22, 2016	10.01	10.35	9.94	10.25
5614	NASDAQ	RDI	Fri, Feb 19, 2016	9.88	10.17	9.77	9.94
5613	NASDAQ	RDI	Thu, Feb 18, 2016	10.11	10.21	9.77	9.89
5612	NASDAQ	RDI	Wed, Feb 17, 2016	10.15	10.31	10.00	10.15
5611	NASDAQ	RDI	Tue, Feb 16, 2016	10.12	10.30	10.02	10.13
5610	NASDAQ	RDI	Fri, Feb 12, 2016	9.89	10.10	9.86	10.06
5609	NASDAQ	RDI	Thu, Feb 11, 2016	9.85	10.02	9.73	9.84
5608	NASDAQ	RDI	Wed, Feb 10, 2016	9.77	10.01	9.71	9.85
5607	NASDAQ	RDI	Tue, Feb 9, 2016	9.76	9.93	9.76	9.78
5606	NASDAQ	RDI	Mon, Feb 8, 2016	9.83	9.95	9.78	9.89
5605	NASDAQ	RDI	Fri, Feb 5, 2016	10.21	10.21	10.03	10.07
5604	NASDAQ	RDI	Thu, Feb 4, 2016	10.37	10.51	10.25	10.29
5603	NASDAQ	RDI	Wed, Feb 3, 2016	10.63	10.63	10.15	10.41
5602	NASDAQ	RDI	Tue, Feb 2, 2016	10.60	10.60	10.50	10.53
5601	NASDAQ	RDI	Mon, Feb 1, 2016	10.75	10.88	10.70	10.71
5600	NASDAQ	RDI	Fri, Jan 29, 2016	10.50	10.96	10.50	10.86
5599	NASDAQ	RDI	Thu, Jan 28, 2016	10.70	10.72	10.50	10.52
5598	NASDAQ	RDI	Wed, Jan 27, 2016	10.65	10.72	10.43	10.62
5597	NASDAQ	RDI	Tue, Jan 26, 2016	10.82	10.92	10.59	10.70
5596	NASDAQ	RDI	Mon, Jan 25, 2016	10.90	10.93	10.74	10.81
5595	NASDAQ	RDI	Fri, Jan 22, 2016	10.81	10.99	10.76	10.98
5594	NASDAQ	RDI	Thu, Jan 21, 2016	10.73	10.96	10.61	10.70
5593	NASDAQ	RDI	Wed, Jan 20, 2016	10.31	10.87	10.11	10.74
5592	NASDAQ	RDI	Tue, Jan 19, 2016	10.56	10.61	10.16	10.37
5591	NASDAQ	RDI	Fri, Jan 15, 2016	10.60	10.73	10.29	10.48
5590	NASDAQ	RDI	Thu, Jan 14, 2016	11.08	11.23	10.85	10.91
5589	NASDAQ	RDI	Wed, Jan 13, 2016	10.67	11.64	10.67	11.09
5588	NASDAQ	RDI	Tue, Jan 12, 2016	12.07	12.07	11.63	11.64
5587	NASDAQ	RDI	Mon, Jan 11, 2016	12.40	12.40	11.93	11.96
5586	NASDAQ	RDI	Fri, Jan 8, 2016	12.42	12.58	12.38	12.38
5585	NASDAQ	RDI	Thu, Jan 7, 2016	12.65	12.65	12.38	12.40
5584	NASDAQ	RDI	Wed, Jan 6, 2016	12.64	12.87	12.64	12.73
5583	NASDAQ	RDI	Tue, Jan 5, 2016	12.82	12.93	12.74	12.76
5582	NASDAQ	RDI	Mon, Jan 4, 2016	12.81	13.82	12.74	12.80
5581	NASDAQ	RDI	Thu, Dec 31, 2015	13.19	13.81	13.08	13.11
5580	NASDAQ	RDI	Wed, Dec 30, 2015	13.54	13.55	13.27	13.29
5579	NASDAQ	RDI	Tue, Dec 29, 2015	13.51	13.55	13.26	13.52
5578	NASDAQ	RDI	Mon, Dec 28, 2015	13.50	13.60	13.36	13.42
5577	NASDAQ	RDI	Thu, Dec 24, 2015	13.38	13.57	13.31	13.47
5576	NASDAQ	RDI	Wed, Dec 23, 2015	13.25	13.46	13.25	13.40
5575	NASDAQ	RDI	Tue, Dec 22, 2015	13.23	13.23	12.97	13.15
5574	NASDAQ	RDI	Mon, Dec 21, 2015	13.32	13.44	13.05	13.16
5573	NASDAQ	RDI	Fri, Dec 18, 2015	13.28	13.45	13.22	13.23
5572	NASDAQ	RDI	Thu, Dec 17, 2015	13.47	13.58	13.26	13.37
5571	NASDAQ	RDI	Wed, Dec 16, 2015	13.42	13.50	13.28	13.41
5570	NASDAQ	RDI	Tue, Dec 15, 2015	13.49	13.56	13.22	13.36
5569	NASDAQ	RDI	Mon, Dec 14, 2015	13.57	13.76	13.35	13.41
5568	NASDAQ	RDI	Fri, Dec 11, 2015	13.60	13.84	13.58	13.61
5567	NASDAQ	RDI	Thu, Dec 10, 2015	14.13	14.45	13.85	13.87
5566	NASDAQ	RDI	Wed, Dec 9, 2015	14.38	14.42	14.13	14.16
5565	NASDAQ	RDI	Tue, Dec 8, 2015	14.31	14.47	14.29	14.39
5564	NASDAQ	RDI	Mon, Dec 7, 2015	14.41	14.51	14.29	14.43
5563	NASDAQ	RDI	Fri, Dec 4, 2015	14.30	14.58	14.24	14.49
5562	NASDAQ	RDI	Thu, Dec 3, 2015	14.38	14.44	14.20	14.32
5561	NASDAQ	RDI	Wed, Dec 2, 2015	14.23	14.56	14.21	14.42
5560	NASDAQ	RDI	Tue, Dec 1, 2015	14.54	14.71	14.30	14.39
5559	NASDAQ	RDI	Mon, Nov 30, 2015	14.49	14.54	14.27	14.43
5558	NASDAQ	RDI	Fri, Nov 27, 2015	14.60	14.65	14.37	14.52
5557	NASDAQ	RDI	Wed, Nov 25, 2015	14.16	14.60	14.16	14.54
5556	NASDAQ	RDI	Tue, Nov 24, 2015	14.50	14.50	14.06	14.17
5555	NASDAQ	RDI	Mon, Nov 23, 2015	14.70	14.78	14.46	14.49
5554	NASDAQ	RDI	Fri, Nov 20, 2015	14.80	14.98	14.69	14.76
5553	NASDAQ	RDI	Thu, Nov 19, 2015	14.51	14.82	14.51	14.70
5552	NASDAQ	RDI	Wed, Nov 18, 2015	14.67	14.80	14.44	14.56
5551	NASDAQ	RDI	Tue, Nov 17, 2015	14.79	14.79	14.68	14.68
5550	NASDAQ	RDI	Mon, Nov 16, 2015	15.06	15.06	14.60	14.81
5549	NASDAQ	RDI	Fri, Nov 13, 2015	15.19	15.44	15.10	15.12
5548	NASDAQ	RDI	Thu, Nov 12, 2015	15.50	15.67	15.01	15.33
5547	NASDAQ	RDI	Wed, Nov 11, 2015	15.80	15.81	15.52	15.52
5546	NASDAQ	RDI	Tue, Nov 10, 2015	15.75	15.97	15.71	15.79
5545	NASDAQ	RDI	Mon, Nov 9, 2015	16.24	16.24	15.70	15.76
5544	NASDAQ	RDI	Fri, Nov 6, 2015	16.00	16.21	15.61	16.21
5543	NASDAQ	RDI	Thu, Nov 5, 2015	16.21	16.21	16.02	16.08
5542	NASDAQ	RDI	Wed, Nov 4, 2015	15.97	17.31	15.92	16.13
5541	NASDAQ	RDI	Tue, Nov 3, 2015	15.59	16.01	15.59	15.95
5540	NASDAQ	RDI	Mon, Nov 2, 2015	15.50	15.79	15.41	15.71
5539	NASDAQ	RDI	Fri, Oct 30, 2015	15.83	15.83	15.35	15.50
5538	NASDAQ	RDI	Thu, Oct 29, 2015	15.88	15.94	15.75	15.79
5537	NASDAQ	RDI	Wed, Oct 28, 2015	15.52	15.92	15.33	15.89
5536	NASDAQ	RDI	Tue, Oct 27, 2015	15.70	15.79	14.80	15.52
5535	NASDAQ	RDI	Mon, Oct 26, 2015	15.40	15.76	15.29	15.68
5534	NASDAQ	RDI	Fri, Oct 23, 2015	15.31	15.50	15.16	15.50
5533	NASDAQ	RDI	Thu, Oct 22, 2015	15.27	15.64	14.95	15.16
5532	NASDAQ	RDI	Wed, Oct 21, 2015	15.63	15.71	15.13	15.16
5531	NASDAQ	RDI	Tue, Oct 20, 2015	15.44	15.72	15.32	15.64
5530	NASDAQ	RDI	Mon, Oct 19, 2015	15.09	15.42	15.05	15.41
5529	NASDAQ	RDI	Fri, Oct 16, 2015	14.97	15.19	14.82	15.09
5528	NASDAQ	RDI	Thu, Oct 15, 2015	14.77	14.95	14.69	14.94
5527	NASDAQ	RDI	Wed, Oct 14, 2015	15.63	15.93	14.68	14.75
5526	NASDAQ	RDI	Tue, Oct 13, 2015	15.90	15.94	15.54	15.65
5525	NASDAQ	RDI	Mon, Oct 12, 2015	15.14	15.97	14.82	15.90
5524	NASDAQ	RDI	Fri, Oct 9, 2015	14.67	15.12	14.50	15.09
5523	NASDAQ	RDI	Thu, Oct 8, 2015	13.85	14.87	13.51	14.67
5522	NASDAQ	RDI	Wed, Oct 7, 2015	13.71	13.85	13.50	13.82
5521	NASDAQ	RDI	Tue, Oct 6, 2015	13.74	13.77	13.54	13.62
5520	NASDAQ	RDI	Mon, Oct 5, 2015	13.28	13.80	13.25	13.74
5519	NASDAQ	RDI	Fri, Oct 2, 2015	13.00	13.16	12.88	13.16
5518	NASDAQ	RDI	Thu, Oct 1, 2015	12.76	13.23	12.76	13.11
5517	NASDAQ	RDI	Wed, Sep 30, 2015	12.75	12.79	12.52	12.67
5516	NASDAQ	RDI	Tue, Sep 29, 2015	12.45	12.79	12.45	12.67
5515	NASDAQ	RDI	Mon, Sep 28, 2015	12.64	12.71	12.44	12.45
5514	NASDAQ	RDI	Fri, Sep 25, 2015	12.92	12.92	12.59	12.63
5513	NASDAQ	RDI	Thu, Sep 24, 2015	12.63	12.82	12.55	12.81
5512	NASDAQ	RDI	Wed, Sep 23, 2015	12.60	12.80	12.54	12.69
5511	NASDAQ	RDI	Tue, Sep 22, 2015	12.47	12.82	12.46	12.61
5510	NASDAQ	RDI	Mon, Sep 21, 2015	12.70	12.88	12.46	12.54
5509	NASDAQ	RDI	Fri, Sep 18, 2015	12.41	12.77	12.40	12.68
5508	NASDAQ	RDI	Thu, Sep 17, 2015	12.60	12.69	12.52	12.57
5507	NASDAQ	RDI	Wed, Sep 16, 2015	12.38	12.67	12.27	12.63
5506	NASDAQ	RDI	Tue, Sep 15, 2015	12.28	12.54	12.22	12.40
5505	NASDAQ	RDI	Mon, Sep 14, 2015	12.33	12.44	12.18	12.28
5504	NASDAQ	RDI	Fri, Sep 11, 2015	12.35	12.46	12.30	12.35
5503	NASDAQ	RDI	Thu, Sep 10, 2015	12.56	12.83	12.36	12.44
5502	NASDAQ	RDI	Wed, Sep 9, 2015	12.77	12.77	12.57	12.62
5501	NASDAQ	RDI	Tue, Sep 8, 2015	12.86	12.86	12.58	12.64
5500	NASDAQ	RDI	Fri, Sep 4, 2015	12.50	12.92	12.50	12.72
5499	NASDAQ	RDI	Thu, Sep 3, 2015	12.77	12.95	12.57	12.65
5498	NASDAQ	RDI	Wed, Sep 2, 2015	12.88	12.88	12.65	12.82
5497	NASDAQ	RDI	Tue, Sep 1, 2015	12.80	12.91	12.60	12.69
5496	NASDAQ	RDI	Mon, Aug 31, 2015	12.84	13.09	12.72	12.83
5495	NASDAQ	RDI	Fri, Aug 28, 2015	12.84	12.92	12.71	12.92
5494	NASDAQ	RDI	Thu, Aug 27, 2015	12.88	13.03	12.63	12.93
5493	NASDAQ	RDI	Wed, Aug 26, 2015	12.85	12.90	12.35	12.84
5492	NASDAQ	RDI	Tue, Aug 25, 2015	12.90	12.90	12.44	12.56
5491	NASDAQ	RDI	Mon, Aug 24, 2015	12.51	13.08	11.92	12.65
5490	NASDAQ	RDI	Fri, Aug 21, 2015	12.74	13.45	12.69	13.06
5489	NASDAQ	RDI	Thu, Aug 20, 2015	13.16	13.16	12.88	12.95
5488	NASDAQ	RDI	Wed, Aug 19, 2015	13.09	13.43	12.81	13.30
5487	NASDAQ	RDI	Tue, Aug 18, 2015	13.16	13.26	13.10	13.15
5486	NASDAQ	RDI	Mon, Aug 17, 2015	13.02	13.25	12.98	13.25
5485	NASDAQ	RDI	Fri, Aug 14, 2015	13.09	13.21	12.98	13.14
5484	NASDAQ	RDI	Thu, Aug 13, 2015	13.20	13.20	12.93	13.06
5483	NASDAQ	RDI	Wed, Aug 12, 2015	12.81	13.18	12.67	13.04
5482	NASDAQ	RDI	Tue, Aug 11, 2015	12.68	12.99	12.61	12.86
5481	NASDAQ	RDI	Mon, Aug 10, 2015	12.38	12.84	12.30	12.76
5480	NASDAQ	RDI	Fri, Aug 7, 2015	11.99	12.60	11.99	12.28
5479	NASDAQ	RDI	Thu, Aug 6, 2015	12.17	12.18	11.80	12.08
5478	NASDAQ	RDI	Wed, Aug 5, 2015	12.40	12.50	12.07	12.16
5477	NASDAQ	RDI	Tue, Aug 4, 2015	12.26	12.40	12.02	12.32
5476	NASDAQ	RDI	Mon, Aug 3, 2015	11.91	12.09	11.71	11.97
5475	NASDAQ	RDI	Fri, Jul 31, 2015	12.00	12.11	11.71	11.78
5474	NASDAQ	RDI	Thu, Jul 30, 2015	11.93	12.05	11.71	11.99
5473	NASDAQ	RDI	Wed, Jul 29, 2015	12.15	12.15	11.79	11.92
5472	NASDAQ	RDI	Tue, Jul 28, 2015	12.36	12.58	11.96	12.19
5471	NASDAQ	RDI	Mon, Jul 27, 2015	11.90	12.59	11.86	12.31
5470	NASDAQ	RDI	Fri, Jul 24, 2015	12.30	12.35	11.99	12.03
5469	NASDAQ	RDI	Thu, Jul 23, 2015	12.74	12.91	12.25	12.33
5468	NASDAQ	RDI	Wed, Jul 22, 2015	13.57	13.57	12.73	12.83
5467	NASDAQ	RDI	Tue, Jul 21, 2015	13.85	13.88	13.29	13.34
5466	NASDAQ	RDI	Mon, Jul 20, 2015	14.04	14.14	13.60	13.68
5465	NASDAQ	RDI	Fri, Jul 17, 2015	14.14	14.14	13.86	14.00
5464	NASDAQ	RDI	Thu, Jul 16, 2015	13.96	14.20	13.91	14.08
5463	NASDAQ	RDI	Wed, Jul 15, 2015	14.19	14.22	13.79	13.91
5462	NASDAQ	RDI	Tue, Jul 14, 2015	14.06	14.18	14.00	14.15
5461	NASDAQ	RDI	Mon, Jul 13, 2015	13.90	14.02	13.88	14.00
5460	NASDAQ	RDI	Fri, Jul 10, 2015	13.69	13.95	13.60	13.89
5459	NASDAQ	RDI	Thu, Jul 9, 2015	13.60	13.69	13.42	13.57
5458	NASDAQ	RDI	Wed, Jul 8, 2015	13.51	13.75	13.38	13.49
5457	NASDAQ	RDI	Tue, Jul 7, 2015	13.64	13.65	13.46	13.63
5456	NASDAQ	RDI	Mon, Jul 6, 2015	13.88	14.05	13.52	13.66
5455	NASDAQ	RDI	Thu, Jul 2, 2015	14.04	14.05	13.87	13.97
5454	NASDAQ	RDI	Wed, Jul 1, 2015	13.88	14.04	13.79	14.00
5453	NASDAQ	RDI	Tue, Jun 30, 2015	13.61	13.91	13.57	13.85
5452	NASDAQ	RDI	Mon, Jun 29, 2015	13.30	13.60	13.14	13.52
5451	NASDAQ	RDI	Fri, Jun 26, 2015	13.24	13.45	13.09	13.44
5450	NASDAQ	RDI	Thu, Jun 25, 2015	13.22	13.28	13.10	13.16
5449	NASDAQ	RDI	Wed, Jun 24, 2015	13.32	13.51	12.98	13.12
5448	NASDAQ	RDI	Tue, Jun 23, 2015	13.33	13.45	13.09	13.31
5447	NASDAQ	RDI	Mon, Jun 22, 2015	13.34	13.58	13.00	13.22
5446	NASDAQ	RDI	Fri, Jun 19, 2015	13.48	14.31	13.17	13.38
5445	NASDAQ	RDI	Thu, Jun 18, 2015	13.55	13.85	13.44	13.53
5444	NASDAQ	RDI	Wed, Jun 17, 2015	13.65	13.66	13.31	13.45
5443	NASDAQ	RDI	Tue, Jun 16, 2015	13.54	13.69	13.34	13.60
5442	NASDAQ	RDI	Mon, Jun 15, 2015	13.85	14.05	13.34	13.57
5441	NASDAQ	RDI	Fri, Jun 12, 2015	13.95	14.06	13.70	13.88
5440	NASDAQ	RDI	Thu, Jun 11, 2015	13.77	13.97	13.73	13.93
5439	NASDAQ	RDI	Wed, Jun 10, 2015	13.80	14.07	13.54	13.80
5438	NASDAQ	RDI	Tue, Jun 9, 2015	13.66	14.02	13.54	13.70
5437	NASDAQ	RDI	Mon, Jun 8, 2015	13.95	14.02	13.69	13.73
5436	NASDAQ	RDI	Fri, Jun 5, 2015	14.08	14.10	13.85	13.99
5435	NASDAQ	RDI	Thu, Jun 4, 2015	13.94	14.45	13.94	14.06
5434	NASDAQ	RDI	Wed, Jun 3, 2015	13.67	13.99	13.58	13.94
5433	NASDAQ	RDI	Tue, Jun 2, 2015	13.35	13.72	13.35	13.60
5432	NASDAQ	RDI	Mon, Jun 1, 2015	13.40	13.58	13.35	13.48
5431	NASDAQ	RDI	Fri, May 29, 2015	13.36	13.48	13.20	13.37
5430	NASDAQ	RDI	Thu, May 28, 2015	13.50	13.73	13.39	13.39
5429	NASDAQ	RDI	Wed, May 27, 2015	13.00	13.56	13.00	13.50
5428	NASDAQ	RDI	Tue, May 26, 2015	13.02	13.40	12.91	13.13
5427	NASDAQ	RDI	Fri, May 22, 2015	13.33	13.55	13.06	13.13
5426	NASDAQ	RDI	Thu, May 21, 2015	13.44	13.51	13.29	13.40
5425	NASDAQ	RDI	Wed, May 20, 2015	13.41	13.43	13.26	13.41
5424	NASDAQ	RDI	Tue, May 19, 2015	13.32	13.41	13.26	13.32
5423	NASDAQ	RDI	Mon, May 18, 2015	13.13	13.40	12.88	13.38
5422	NASDAQ	RDI	Fri, May 15, 2015	13.29	13.44	13.06	13.21
5421	NASDAQ	RDI	Thu, May 14, 2015	13.20	13.44	13.19	13.27
5420	NASDAQ	RDI	Wed, May 13, 2015	13.45	13.48	13.12	13.22
5419	NASDAQ	RDI	Tue, May 12, 2015	13.41	13.50	13.11	13.37
5418	NASDAQ	RDI	Mon, May 11, 2015	13.63	13.69	13.22	13.42
5417	NASDAQ	RDI	Fri, May 8, 2015	13.65	13.73	13.33	13.65
5416	NASDAQ	RDI	Thu, May 7, 2015	13.38	13.69	13.35	13.52
5415	NASDAQ	RDI	Wed, May 6, 2015	13.04	13.46	13.04	13.34
5414	NASDAQ	RDI	Tue, May 5, 2015	13.41	13.65	13.02	13.07
5413	NASDAQ	RDI	Mon, May 4, 2015	13.65	13.83	13.21	13.37
5412	NASDAQ	RDI	Fri, May 1, 2015	13.39	13.83	13.20	13.32
5411	NASDAQ	RDI	Thu, Apr 30, 2015	13.75	13.75	13.23	13.32
5410	NASDAQ	RDI	Wed, Apr 29, 2015	14.04	14.08	13.82	13.83
5409	NASDAQ	RDI	Tue, Apr 28, 2015	13.91	14.17	13.82	14.06
5408	NASDAQ	RDI	Mon, Apr 27, 2015	14.03	14.21	13.76	13.97
5407	NASDAQ	RDI	Fri, Apr 24, 2015	13.91	14.11	13.80	14.00
5406	NASDAQ	RDI	Thu, Apr 23, 2015	13.77	13.92	13.66	13.87
5405	NASDAQ	RDI	Wed, Apr 22, 2015	13.55	13.86	13.47	13.82
5404	NASDAQ	RDI	Tue, Apr 21, 2015	13.63	13.73	13.45	13.54
5403	NASDAQ	RDI	Mon, Apr 20, 2015	13.29	13.75	13.29	13.67
5402	NASDAQ	RDI	Fri, Apr 17, 2015	13.59	13.59	13.13	13.25
5401	NASDAQ	RDI	Thu, Apr 16, 2015	13.73	13.81	13.57	13.69
5400	NASDAQ	RDI	Wed, Apr 15, 2015	13.54	13.90	13.48	13.73
5399	NASDAQ	RDI	Tue, Apr 14, 2015	13.61	13.66	13.43	13.51
5398	NASDAQ	RDI	Mon, Apr 13, 2015	13.77	13.78	13.55	13.61
5397	NASDAQ	RDI	Fri, Apr 10, 2015	13.84	13.90	13.61	13.79
5396	NASDAQ	RDI	Thu, Apr 9, 2015	13.82	13.83	13.35	13.81
5395	NASDAQ	RDI	Wed, Apr 8, 2015	13.79	13.81	13.52	13.81
5394	NASDAQ	RDI	Tue, Apr 7, 2015	13.71	13.80	13.46	13.74
5393	NASDAQ	RDI	Mon, Apr 6, 2015	13.46	13.83	13.35	13.69
5392	NASDAQ	RDI	Thu, Apr 2, 2015	13.76	13.76	13.40	13.51
5391	NASDAQ	RDI	Wed, Apr 1, 2015	13.41	13.76	13.41	13.71
5390	NASDAQ	RDI	Tue, Mar 31, 2015	13.58	13.62	12.44	13.45
5389	NASDAQ	RDI	Mon, Mar 30, 2015	13.46	13.63	13.44	13.62
5388	NASDAQ	RDI	Fri, Mar 27, 2015	13.62	13.63	13.35	13.46
5387	NASDAQ	RDI	Thu, Mar 26, 2015	13.43	13.69	13.36	13.62
5386	NASDAQ	RDI	Wed, Mar 25, 2015	13.66	13.71	13.38	13.46
5385	NASDAQ	RDI	Tue, Mar 24, 2015	13.61	13.69	13.57	13.65
5384	NASDAQ	RDI	Mon, Mar 23, 2015	13.61	13.67	13.58	13.61
5383	NASDAQ	RDI	Fri, Mar 20, 2015	13.65	13.65	13.44	13.63
5382	NASDAQ	RDI	Thu, Mar 19, 2015	13.38	13.65	13.37	13.60
5381	NASDAQ	RDI	Wed, Mar 18, 2015	13.30	13.51	13.07	13.39
5380	NASDAQ	RDI	Tue, Mar 17, 2015	13.50	13.50	13.24	13.33
5379	NASDAQ	RDI	Mon, Mar 16, 2015	13.60	13.62	13.46	13.53
5378	NASDAQ	RDI	Fri, Mar 13, 2015	13.50	13.60	13.34	13.47
5377	NASDAQ	RDI	Thu, Mar 12, 2015	13.23	13.50	13.11	13.48
5376	NASDAQ	RDI	Wed, Mar 11, 2015	13.10	13.27	12.99	13.14
5375	NASDAQ	RDI	Tue, Mar 10, 2015	12.82	13.08	12.42	13.05
5374	NASDAQ	RDI	Mon, Mar 9, 2015	12.53	13.00	12.23	12.90
5373	NASDAQ	RDI	Fri, Mar 6, 2015	12.64	12.92	12.45	12.46
5372	NASDAQ	RDI	Thu, Mar 5, 2015	12.84	12.92	12.59	12.74
5371	NASDAQ	RDI	Wed, Mar 4, 2015	12.85	12.94	12.70	12.90
5370	NASDAQ	RDI	Tue, Mar 3, 2015	12.85	12.96	12.82	12.95
5369	NASDAQ	RDI	Mon, Mar 2, 2015	12.98	13.04	12.87	12.95
5368	NASDAQ	RDI	Fri, Feb 27, 2015	12.80	13.09	12.80	12.98
5367	NASDAQ	RDI	Thu, Feb 26, 2015	12.76	13.00	12.66	12.88
5366	NASDAQ	RDI	Wed, Feb 25, 2015	12.70	12.90	12.70	12.81
5365	NASDAQ	RDI	Tue, Feb 24, 2015	12.66	12.94	12.64	12.73
5364	NASDAQ	RDI	Mon, Feb 23, 2015	12.72	12.83	12.58	12.63
5363	NASDAQ	RDI	Fri, Feb 20, 2015	12.31	12.75	12.25	12.72
5362	NASDAQ	RDI	Thu, Feb 19, 2015	12.18	12.37	12.04	12.35
5361	NASDAQ	RDI	Wed, Feb 18, 2015	12.12	12.24	12.01	12.16
5360	NASDAQ	RDI	Tue, Feb 17, 2015	12.06	12.20	11.93	12.10
5359	NASDAQ	RDI	Fri, Feb 13, 2015	12.05	12.14	12.00	12.03
5358	NASDAQ	RDI	Thu, Feb 12, 2015	12.01	12.05	11.98	12.03
5357	NASDAQ	RDI	Wed, Feb 11, 2015	12.00	12.14	11.98	11.99
5356	NASDAQ	RDI	Tue, Feb 10, 2015	12.00	12.13	11.98	12.03
5355	NASDAQ	RDI	Mon, Feb 9, 2015	12.05	12.12	11.95	11.97
5354	NASDAQ	RDI	Fri, Feb 6, 2015	12.00	12.05	11.97	12.05
5353	NASDAQ	RDI	Thu, Feb 5, 2015	12.10	12.10	11.96	12.02
5352	NASDAQ	RDI	Wed, Feb 4, 2015	12.01	12.15	12.01	12.08
5351	NASDAQ	RDI	Tue, Feb 3, 2015	12.12	12.19	12.00	12.09
5350	NASDAQ	RDI	Mon, Feb 2, 2015	12.09	12.15	11.93	12.12
5349	NASDAQ	RDI	Fri, Jan 30, 2015	12.07	12.22	11.96	12.09
5348	NASDAQ	RDI	Thu, Jan 29, 2015	12.05	12.19	11.99	12.18
5347	NASDAQ	RDI	Wed, Jan 28, 2015	12.05	12.12	11.76	12.02
5346	NASDAQ	RDI	Tue, Jan 27, 2015	12.15	12.22	12.01	12.04
5345	NASDAQ	RDI	Mon, Jan 26, 2015	12.25	12.37	12.16	12.21
5344	NASDAQ	RDI	Fri, Jan 23, 2015	12.27	12.27	12.03	12.23
5343	NASDAQ	RDI	Thu, Jan 22, 2015	11.94	12.26	11.94	12.24
5342	NASDAQ	RDI	Wed, Jan 21, 2015	12.33	12.33	11.68	11.98
5341	NASDAQ	RDI	Tue, Jan 20, 2015	12.36	12.42	12.22	12.32
5340	NASDAQ	RDI	Fri, Jan 16, 2015	12.29	12.44	12.24	12.40
5339	NASDAQ	RDI	Thu, Jan 15, 2015	12.56	12.70	12.13	12.34
5338	NASDAQ	RDI	Wed, Jan 14, 2015	12.83	12.93	12.64	12.65
5337	NASDAQ	RDI	Tue, Jan 13, 2015	13.00	13.07	12.77	12.95
5336	NASDAQ	RDI	Mon, Jan 12, 2015	12.78	12.97	12.68	12.85
5335	NASDAQ	RDI	Fri, Jan 9, 2015	12.94	13.17	12.79	13.02
5334	NASDAQ	RDI	Thu, Jan 8, 2015	13.00	13.33	12.91	12.99
5333	NASDAQ	RDI	Wed, Jan 7, 2015	12.85	13.00	12.75	12.97
5332	NASDAQ	RDI	Tue, Jan 6, 2015	13.06	13.06	12.50	12.81
5331	NASDAQ	RDI	Mon, Jan 5, 2015	12.92	13.24	12.86	12.98
5330	NASDAQ	RDI	Fri, Jan 2, 2015	13.28	13.28	12.50	13.03
5329	NASDAQ	RDI	Wed, Dec 31, 2014	13.01	13.50	12.99	13.26
5328	NASDAQ	RDI	Tue, Dec 30, 2014	12.90	13.10	12.75	12.96
5327	NASDAQ	RDI	Mon, Dec 29, 2014	13.01	13.01	12.84	12.99
5326	NASDAQ	RDI	Fri, Dec 26, 2014	12.79	12.98	12.77	12.97
5325	NASDAQ	RDI	Wed, Dec 24, 2014	12.93	13.06	12.59	12.78
5324	NASDAQ	RDI	Tue, Dec 23, 2014	13.11	13.13	12.87	12.96
5323	NASDAQ	RDI	Mon, Dec 22, 2014	12.80	13.00	12.80	13.00
5322	NASDAQ	RDI	Fri, Dec 19, 2014	12.81	13.02	12.77	12.81
5321	NASDAQ	RDI	Thu, Dec 18, 2014	13.15	13.15	12.84	12.88
5320	NASDAQ	RDI	Wed, Dec 17, 2014	12.89	12.98	12.79	12.93
5319	NASDAQ	RDI	Tue, Dec 16, 2014	12.54	12.99	12.50	12.89
5318	NASDAQ	RDI	Mon, Dec 15, 2014	12.68	12.76	12.23	12.50
5317	NASDAQ	RDI	Fri, Dec 12, 2014	12.41	12.88	12.38	12.59
5316	NASDAQ	RDI	Thu, Dec 11, 2014	12.33	12.79	12.33	12.59
5315	NASDAQ	RDI	Wed, Dec 10, 2014	12.44	12.44	12.19	12.32
5314	NASDAQ	RDI	Tue, Dec 9, 2014	12.00	12.46	11.90	12.43
5313	NASDAQ	RDI	Mon, Dec 8, 2014	12.19	12.28	11.68	12.04
5312	NASDAQ	RDI	Fri, Dec 5, 2014	12.16	12.32	12.07	12.18
5311	NASDAQ	RDI	Thu, Dec 4, 2014	12.33	12.35	12.03	12.12
5310	NASDAQ	RDI	Wed, Dec 3, 2014	12.28	12.40	11.96	12.30
5309	NASDAQ	RDI	Tue, Dec 2, 2014	12.11	12.25	12.02	12.23
5308	NASDAQ	RDI	Mon, Dec 1, 2014	11.89	12.16	11.82	12.08
5307	NASDAQ	RDI	Fri, Nov 28, 2014	11.92	12.13	11.84	11.89
5306	NASDAQ	RDI	Wed, Nov 26, 2014	12.16	12.16	11.74	12.00
5305	NASDAQ	RDI	Tue, Nov 25, 2014	12.08	12.22	12.01	12.16
5304	NASDAQ	RDI	Mon, Nov 24, 2014	11.87	12.11	11.86	12.00
5303	NASDAQ	RDI	Fri, Nov 21, 2014	12.12	12.12	11.81	11.92
5302	NASDAQ	RDI	Thu, Nov 20, 2014	11.47	12.08	11.47	12.02
5301	NASDAQ	RDI	Wed, Nov 19, 2014	11.78	11.78	11.35	11.63
5300	NASDAQ	RDI	Tue, Nov 18, 2014	11.96	12.08	11.58	11.77
5299	NASDAQ	RDI	Mon, Nov 17, 2014	11.99	12.07	11.86	11.87
5298	NASDAQ	RDI	Fri, Nov 14, 2014	11.98	12.06	11.79	11.99
5297	NASDAQ	RDI	Thu, Nov 13, 2014	11.41	11.75	11.36	11.54
5296	NASDAQ	RDI	Wed, Nov 12, 2014	10.66	11.33	10.66	11.32
5295	NASDAQ	RDI	Tue, Nov 11, 2014	10.47	10.67	10.47	10.67
5294	NASDAQ	RDI	Mon, Nov 10, 2014	10.35	10.54	10.30	10.54
5293	NASDAQ	RDI	Fri, Nov 7, 2014	10.35	10.40	10.16	10.37
5292	NASDAQ	RDI	Thu, Nov 6, 2014	10.18	10.34	10.16	10.32
5291	NASDAQ	RDI	Wed, Nov 5, 2014	10.34	10.45	10.09	10.26
5290	NASDAQ	RDI	Tue, Nov 4, 2014	10.10	10.36	9.95	10.23
5289	NASDAQ	RDI	Mon, Nov 3, 2014	10.00	10.25	9.90	10.16
5288	NASDAQ	RDI	Fri, Oct 31, 2014	9.82	10.11	9.82	9.97
5287	NASDAQ	RDI	Thu, Oct 30, 2014	9.48	9.75	9.48	9.75
5286	NASDAQ	RDI	Wed, Oct 29, 2014	9.50	9.57	9.34	9.54
5285	NASDAQ	RDI	Tue, Oct 28, 2014	9.24	9.55	9.22	9.47
5284	NASDAQ	RDI	Mon, Oct 27, 2014	9.02	9.19	9.02	9.16
5283	NASDAQ	RDI	Fri, Oct 24, 2014	9.10	9.10	8.98	9.02
5282	NASDAQ	RDI	Thu, Oct 23, 2014	9.10	9.10	9.00	9.08
5281	NASDAQ	RDI	Wed, Oct 22, 2014	9.06	9.10	9.01	9.05
5280	NASDAQ	RDI	Tue, Oct 21, 2014	9.00	9.06	8.93	9.04
5279	NASDAQ	RDI	Mon, Oct 20, 2014	8.61	8.94	8.60	8.94
5278	NASDAQ	RDI	Fri, Oct 17, 2014	8.94	8.94	8.57	8.67
5277	NASDAQ	RDI	Thu, Oct 16, 2014	8.60	8.95	8.60	8.81
5276	NASDAQ	RDI	Wed, Oct 15, 2014	8.50	8.76	8.43	8.73
5275	NASDAQ	RDI	Tue, Oct 14, 2014	8.58	8.64	8.46	8.62
5274	NASDAQ	RDI	Mon, Oct 13, 2014	8.24	8.57	8.20	8.47
5273	NASDAQ	RDI	Fri, Oct 10, 2014	8.25	8.48	8.25	8.31
5272	NASDAQ	RDI	Thu, Oct 9, 2014	8.47	8.47	8.27	8.31
5271	NASDAQ	RDI	Wed, Oct 8, 2014	8.31	8.48	8.31	8.45
5270	NASDAQ	RDI	Tue, Oct 7, 2014	8.39	8.46	8.31	8.35
5269	NASDAQ	RDI	Mon, Oct 6, 2014	8.42	8.47	8.42	8.44
5268	NASDAQ	RDI	Fri, Oct 3, 2014	8.53	8.56	8.32	8.43
5267	NASDAQ	RDI	Thu, Oct 2, 2014	8.31	8.48	7.82	8.42
5266	NASDAQ	RDI	Wed, Oct 1, 2014	8.35	8.42	8.27	8.31
5265	NASDAQ	RDI	Tue, Sep 30, 2014	8.50	8.54	8.38	8.40
5264	NASDAQ	RDI	Mon, Sep 29, 2014	8.54	8.60	8.50	8.53
5263	NASDAQ	RDI	Fri, Sep 26, 2014	8.58	8.65	8.52	8.59
5262	NASDAQ	RDI	Thu, Sep 25, 2014	8.67	8.70	8.55	8.58
5261	NASDAQ	RDI	Wed, Sep 24, 2014	8.65	8.67	8.59	8.67
5260	NASDAQ	RDI	Tue, Sep 23, 2014	8.50	8.64	8.48	8.60
5259	NASDAQ	RDI	Mon, Sep 22, 2014	8.49	8.63	8.46	8.50
5258	NASDAQ	RDI	Fri, Sep 19, 2014	8.72	8.72	8.41	8.44
5257	NASDAQ	RDI	Thu, Sep 18, 2014	8.83	8.85	8.70	8.73
5256	NASDAQ	RDI	Wed, Sep 17, 2014	8.79	8.85	8.64	8.76
5255	NASDAQ	RDI	Tue, Sep 16, 2014	8.44	8.80	8.40	8.74
5254	NASDAQ	RDI	Mon, Sep 15, 2014	8.32	8.47	7.98	8.43
5253	NASDAQ	RDI	Fri, Sep 12, 2014	8.42	8.45	8.28	8.30
5252	NASDAQ	RDI	Thu, Sep 11, 2014	8.37	8.46	8.34	8.45
5251	NASDAQ	RDI	Wed, Sep 10, 2014	8.39	8.45	8.32	8.42
5250	NASDAQ	RDI	Tue, Sep 9, 2014	8.60	8.73	8.37	8.38
5249	NASDAQ	RDI	Mon, Sep 8, 2014	8.56	8.68	8.55	8.60
5248	NASDAQ	RDI	Fri, Sep 5, 2014	8.51	8.75	8.51	8.54
5247	NASDAQ	RDI	Thu, Sep 4, 2014	8.60	8.65	8.52	8.53
5246	NASDAQ	RDI	Wed, Sep 3, 2014	8.67	8.72	8.50	8.56
5245	NASDAQ	RDI	Tue, Sep 2, 2014	8.60	8.69	8.50	8.63
5244	NASDAQ	RDI	Fri, Aug 29, 2014	8.57	8.69	8.56	8.64
5243	NASDAQ	RDI	Thu, Aug 28, 2014	8.69	8.67	8.50	8.52
5242	NASDAQ	RDI	Wed, Aug 27, 2014	8.60	8.61	8.50	8.56
5241	NASDAQ	RDI	Tue, Aug 26, 2014	8.57	8.70	8.53	8.69
5240	NASDAQ	RDI	Mon, Aug 25, 2014	8.60	8.65	8.53	8.57
5239	NASDAQ	RDI	Fri, Aug 22, 2014	8.71	8.71	8.52	8.53
5238	NASDAQ	RDI	Thu, Aug 21, 2014	8.71	8.77	8.67	8.71
5237	NASDAQ	RDI	Wed, Aug 20, 2014	8.84	8.90	8.72	8.72
5236	NASDAQ	RDI	Tue, Aug 19, 2014	8.38	8.94	8.36	8.84
5235	NASDAQ	RDI	Mon, Aug 18, 2014	8.35	8.40	8.25	8.40
5234	NASDAQ	RDI	Fri, Aug 15, 2014	8.47	8.47	8.25	8.33
5233	NASDAQ	RDI	Thu, Aug 14, 2014	8.42	8.44	8.32	8.37
5232	NASDAQ	RDI	Wed, Aug 13, 2014	8.47	8.48	8.42	8.45
5231	NASDAQ	RDI	Tue, Aug 12, 2014	8.56	8.61	8.42	8.48
5230	NASDAQ	RDI	Mon, Aug 11, 2014	8.50	8.71	8.50	8.62
5229	NASDAQ	RDI	Fri, Aug 8, 2014	8.14	8.47	8.13	8.43
5228	NASDAQ	RDI	Thu, Aug 7, 2014	8.47	8.75	8.16	8.17
5227	NASDAQ	RDI	Wed, Aug 6, 2014	7.99	8.55	7.99	8.50
5226	NASDAQ	RDI	Tue, Aug 5, 2014	8.07	8.08	8.00	8.05
5225	NASDAQ	RDI	Mon, Aug 4, 2014	8.01	8.24	7.97	8.08
5224	NASDAQ	RDI	Fri, Aug 1, 2014	8.07	8.10	8.00	8.02
5223	NASDAQ	RDI	Thu, Jul 31, 2014	8.12	8.16	8.01	8.03
5222	NASDAQ	RDI	Wed, Jul 30, 2014	8.17	8.21	8.11	8.20
5221	NASDAQ	RDI	Tue, Jul 29, 2014	8.18	8.23	8.08	8.11
5220	NASDAQ	RDI	Mon, Jul 28, 2014	8.14	8.20	8.01	8.14
5219	NASDAQ	RDI	Fri, Jul 25, 2014	8.11	8.18	8.03	8.11
5218	NASDAQ	RDI	Thu, Jul 24, 2014	8.24	8.35	8.13	8.17
5217	NASDAQ	RDI	Wed, Jul 23, 2014	8.19	8.23	8.16	8.20
5216	NASDAQ	RDI	Tue, Jul 22, 2014	8.05	8.29	8.05	8.19
5215	NASDAQ	RDI	Mon, Jul 21, 2014	8.05	8.07	7.93	8.00
5214	NASDAQ	RDI	Fri, Jul 18, 2014	8.10	8.19	8.09	8.12
5213	NASDAQ	RDI	Thu, Jul 17, 2014	8.12	8.22	8.09	8.14
5212	NASDAQ	RDI	Wed, Jul 16, 2014	8.19	8.27	8.13	8.14
5211	NASDAQ	RDI	Tue, Jul 15, 2014	8.24	8.32	8.13	8.16
5210	NASDAQ	RDI	Mon, Jul 14, 2014	8.30	8.41	8.24	8.29
5209	NASDAQ	RDI	Fri, Jul 11, 2014	8.21	8.27	8.19	8.25
5208	NASDAQ	RDI	Thu, Jul 10, 2014	8.24	8.32	8.20	8.25
5207	NASDAQ	RDI	Wed, Jul 9, 2014	8.34	8.44	8.29	8.34
5206	NASDAQ	RDI	Tue, Jul 8, 2014	8.27	8.38	8.22	8.32
5205	NASDAQ	RDI	Mon, Jul 7, 2014	8.28	8.40	8.23	8.28
5204	NASDAQ	RDI	Thu, Jul 3, 2014	8.36	8.40	8.25	8.32
5203	NASDAQ	RDI	Wed, Jul 2, 2014	8.49	8.50	8.30	8.35
5202	NASDAQ	RDI	Tue, Jul 1, 2014	8.58	8.70	8.42	8.48
5201	NASDAQ	RDI	Mon, Jun 30, 2014	8.60	8.64	8.51	8.53
5200	NASDAQ	RDI	Fri, Jun 27, 2014	8.42	8.70	8.32	8.64
5199	NASDAQ	RDI	Thu, Jun 26, 2014	8.50	8.56	8.38	8.47
5198	NASDAQ	RDI	Wed, Jun 25, 2014	8.37	8.51	8.37	8.48
5197	NASDAQ	RDI	Tue, Jun 24, 2014	8.47	8.55	8.41	8.42
5196	NASDAQ	RDI	Mon, Jun 23, 2014	8.65	8.65	8.41	8.47
5195	NASDAQ	RDI	Fri, Jun 20, 2014	8.52	8.72	8.46	8.61
5194	NASDAQ	RDI	Thu, Jun 19, 2014	8.58	8.58	8.42	8.46
5193	NASDAQ	RDI	Wed, Jun 18, 2014	8.61	8.58	8.41	8.56
5192	NASDAQ	RDI	Tue, Jun 17, 2014	8.43	8.64	8.37	8.57
5191	NASDAQ	RDI	Mon, Jun 16, 2014	8.59	8.72	8.41	8.47
5190	NASDAQ	RDI	Fri, Jun 13, 2014	8.65	8.66	8.53	8.59
5189	NASDAQ	RDI	Thu, Jun 12, 2014	8.71	8.75	8.57	8.63
5188	NASDAQ	RDI	Wed, Jun 11, 2014	8.85	8.88	8.65	8.76
5187	NASDAQ	RDI	Tue, Jun 10, 2014	8.87	8.91	8.87	8.89
5186	NASDAQ	RDI	Mon, Jun 9, 2014	8.89	8.93	8.81	8.90
5185	NASDAQ	RDI	Fri, Jun 6, 2014	8.90	8.97	8.41	8.92
5184	NASDAQ	RDI	Thu, Jun 5, 2014	8.55	8.87	8.49	8.85
5183	NASDAQ	RDI	Wed, Jun 4, 2014	8.49	8.64	8.41	8.56
5182	NASDAQ	RDI	Tue, Jun 3, 2014	8.55	8.67	8.44	8.50
5181	NASDAQ	RDI	Mon, Jun 2, 2014	8.85	8.85	8.57	8.60
5180	NASDAQ	RDI	Fri, May 30, 2014	8.83	8.86	8.76	8.81
5179	NASDAQ	RDI	Thu, May 29, 2014	8.70	8.83	8.70	8.80
5178	NASDAQ	RDI	Wed, May 28, 2014	8.70	8.74	8.65	8.70
5177	NASDAQ	RDI	Tue, May 27, 2014	8.50	8.71	8.50	8.68
5176	NASDAQ	RDI	Fri, May 23, 2014	8.45	8.50	8.40	8.50
5175	NASDAQ	RDI	Thu, May 22, 2014	8.22	8.46	8.19	8.41
5174	NASDAQ	RDI	Wed, May 21, 2014	8.25	8.25	8.14	8.18
5173	NASDAQ	RDI	Tue, May 20, 2014	8.32	8.41	8.20	8.23
5172	NASDAQ	RDI	Mon, May 19, 2014	8.15	8.39	8.15	8.35
5171	NASDAQ	RDI	Fri, May 16, 2014	7.71	8.16	7.69	8.15
5170	NASDAQ	RDI	Thu, May 15, 2014	7.58	7.74	7.54	7.73
5169	NASDAQ	RDI	Wed, May 14, 2014	7.32	7.88	7.32	7.54
5168	NASDAQ	RDI	Tue, May 13, 2014	7.34	7.40	7.33	7.36
5167	NASDAQ	RDI	Mon, May 12, 2014	7.01	7.40	7.01	7.37
5166	NASDAQ	RDI	Fri, May 9, 2014	6.91	7.05	6.86	6.99
5165	NASDAQ	RDI	Thu, May 8, 2014	7.04	7.03	6.86	6.96
5164	NASDAQ	RDI	Wed, May 7, 2014	7.03	7.05	6.95	7.01
5163	NASDAQ	RDI	Tue, May 6, 2014	7.04	7.10	7.00	7.03
5162	NASDAQ	RDI	Mon, May 5, 2014	7.03	7.18	7.03	7.05
5161	NASDAQ	RDI	Fri, May 2, 2014	7.08	7.12	7.03	7.11
5160	NASDAQ	RDI	Thu, May 1, 2014	7.05	7.11	7.01	7.09
5159	NASDAQ	RDI	Wed, Apr 30, 2014	7.08	7.11	7.01	7.08
5158	NASDAQ	RDI	Tue, Apr 29, 2014	7.15	7.15	7.06	7.09
5157	NASDAQ	RDI	Mon, Apr 28, 2014	7.10	7.15	7.07	7.11
5156	NASDAQ	RDI	Fri, Apr 25, 2014	7.15	7.28	7.10	7.10
5155	NASDAQ	RDI	Thu, Apr 24, 2014	7.18	7.22	7.12	7.20
5154	NASDAQ	RDI	Wed, Apr 23, 2014	7.17	7.27	7.09	7.15
5153	NASDAQ	RDI	Tue, Apr 22, 2014	7.20	7.30	7.14	7.21
5152	NASDAQ	RDI	Mon, Apr 21, 2014	7.30	7.28	7.16	7.20
5151	NASDAQ	RDI	Thu, Apr 17, 2014	7.20	7.39	7.07	7.31
5150	NASDAQ	RDI	Wed, Apr 16, 2014	7.29	7.29	7.16	7.22
5149	NASDAQ	RDI	Tue, Apr 15, 2014	7.29	7.29	7.12	7.23
5148	NASDAQ	RDI	Mon, Apr 14, 2014	7.33	7.37	7.20	7.26
5147	NASDAQ	RDI	Fri, Apr 11, 2014	7.19	7.33	7.19	7.26
5146	NASDAQ	RDI	Thu, Apr 10, 2014	7.41	7.50	7.24	7.26
5145	NASDAQ	RDI	Wed, Apr 9, 2014	7.37	7.48	7.27	7.46
5144	NASDAQ	RDI	Tue, Apr 8, 2014	7.29	7.37	7.23	7.34
5143	NASDAQ	RDI	Mon, Apr 7, 2014	7.34	7.34	7.10	7.26
5142	NASDAQ	RDI	Fri, Apr 4, 2014	7.50	7.58	7.28	7.37
5141	NASDAQ	RDI	Thu, Apr 3, 2014	7.46	7.50	7.37	7.50
5140	NASDAQ	RDI	Wed, Apr 2, 2014	7.45	7.51	7.36	7.49
5139	NASDAQ	RDI	Tue, Apr 1, 2014	7.36	7.52	7.36	7.50
5138	NASDAQ	RDI	Mon, Mar 31, 2014	7.49	7.51	7.27	7.33
5137	NASDAQ	RDI	Fri, Mar 28, 2014	7.34	7.43	7.32	7.38
5136	NASDAQ	RDI	Thu, Mar 27, 2014	7.43	7.48	7.31	7.36
5135	NASDAQ	RDI	Wed, Mar 26, 2014	7.49	7.49	7.43	7.43
5134	NASDAQ	RDI	Tue, Mar 25, 2014	7.50	7.50	7.45	7.46
5133	NASDAQ	RDI	Mon, Mar 24, 2014	7.43	7.50	7.43	7.47
5132	NASDAQ	RDI	Fri, Mar 21, 2014	7.58	7.58	7.39	7.45
5131	NASDAQ	RDI	Thu, Mar 20, 2014	7.52	7.58	7.51	7.57
5130	NASDAQ	RDI	Wed, Mar 19, 2014	7.52	7.58	7.49	7.56
5129	NASDAQ	RDI	Tue, Mar 18, 2014	7.54	7.54	7.51	7.54
5128	NASDAQ	RDI	Mon, Mar 17, 2014	7.47	7.58	7.46	7.54
5127	NASDAQ	RDI	Fri, Mar 14, 2014	7.37	7.47	7.36	7.45
5126	NASDAQ	RDI	Thu, Mar 13, 2014	7.54	7.54	7.36	7.40
5125	NASDAQ	RDI	Wed, Mar 12, 2014	7.49	7.60	7.45	7.49
5124	NASDAQ	RDI	Tue, Mar 11, 2014	7.55	7.56	7.37	7.53
5123	NASDAQ	RDI	Mon, Mar 10, 2014	7.55	7.58	7.41	7.53
5122	NASDAQ	RDI	Fri, Mar 7, 2014	7.56	7.60	7.55	7.60
5121	NASDAQ	RDI	Thu, Mar 6, 2014	7.58	7.60	7.51	7.54
5120	NASDAQ	RDI	Wed, Mar 5, 2014	7.48	7.54	7.45	7.53
5119	NASDAQ	RDI	Tue, Mar 4, 2014	7.49	7.54	7.42	7.51
5118	NASDAQ	RDI	Mon, Mar 3, 2014	7.42	7.46	7.33	7.41
5117	NASDAQ	RDI	Fri, Feb 28, 2014	7.48	7.48	7.35	7.42
5116	NASDAQ	RDI	Thu, Feb 27, 2014	7.11	7.47	7.11	7.47
5115	NASDAQ	RDI	Wed, Feb 26, 2014	7.30	7.30	7.14	7.15
5114	NASDAQ	RDI	Tue, Feb 25, 2014	7.41	7.48	7.20	7.30
5113	NASDAQ	RDI	Mon, Feb 24, 2014	7.44	7.48	7.40	7.41
5112	NASDAQ	RDI	Fri, Feb 21, 2014	7.44	7.44	7.36	7.44
5111	NASDAQ	RDI	Thu, Feb 20, 2014	7.29	7.44	7.30	7.40
5110	NASDAQ	RDI	Wed, Feb 19, 2014	7.29	7.42	7.21	7.25
5109	NASDAQ	RDI	Tue, Feb 18, 2014	7.20	7.37	7.18	7.34
5108	NASDAQ	RDI	Fri, Feb 14, 2014	7.33	7.40	7.25	7.32
5107	NASDAQ	RDI	Thu, Feb 13, 2014	7.37	7.44	7.25	7.31
5106	NASDAQ	RDI	Wed, Feb 12, 2014	7.33	7.38	7.29	7.38
5105	NASDAQ	RDI	Tue, Feb 11, 2014	7.19	7.36	7.23	7.35
5104	NASDAQ	RDI	Mon, Feb 10, 2014	7.27	7.34	7.14	7.22
5103	NASDAQ	RDI	Fri, Feb 7, 2014	7.25	7.30	7.18	7.27
5102	NASDAQ	RDI	Thu, Feb 6, 2014	7.34	7.34	7.18	7.26
5101	NASDAQ	RDI	Wed, Feb 5, 2014	7.29	7.38	7.28	7.30
5100	NASDAQ	RDI	Tue, Feb 4, 2014	7.35	7.45	7.28	7.34
5099	NASDAQ	RDI	Mon, Feb 3, 2014	7.41	7.41	7.25	7.29
5098	NASDAQ	RDI	Fri, Jan 31, 2014	7.37	7.59	7.37	7.44
5097	NASDAQ	RDI	Thu, Jan 30, 2014	7.52	7.61	7.46	7.48
5096	NASDAQ	RDI	Wed, Jan 29, 2014	7.42	7.52	7.42	7.47
5095	NASDAQ	RDI	Tue, Jan 28, 2014	7.48	7.55	7.46	7.48
5094	NASDAQ	RDI	Mon, Jan 27, 2014	7.54	7.55	7.48	7.50
5093	NASDAQ	RDI	Fri, Jan 24, 2014	7.47	7.58	7.47	7.55
5092	NASDAQ	RDI	Thu, Jan 23, 2014	7.59	7.61	7.47	7.52
5091	NASDAQ	RDI	Wed, Jan 22, 2014	7.60	7.62	7.47	7.57
5090	NASDAQ	RDI	Tue, Jan 21, 2014	7.61	7.61	7.48	7.56
5089	NASDAQ	RDI	Fri, Jan 17, 2014	7.50	7.63	7.50	7.53
5088	NASDAQ	RDI	Thu, Jan 16, 2014	7.45	7.58	7.41	7.50
5087	NASDAQ	RDI	Wed, Jan 15, 2014	7.39	7.63	7.37	7.49
5086	NASDAQ	RDI	Tue, Jan 14, 2014	7.40	7.43	7.37	7.40
5085	NASDAQ	RDI	Mon, Jan 13, 2014	7.36	7.62	7.34	7.36
5084	NASDAQ	RDI	Fri, Jan 10, 2014	7.41	7.44	7.28	7.40
5083	NASDAQ	RDI	Thu, Jan 9, 2014	7.49	7.50	7.32	7.39
5082	NASDAQ	RDI	Wed, Jan 8, 2014	7.48	7.50	7.35	7.45
5081	NASDAQ	RDI	Tue, Jan 7, 2014	7.48	7.59	7.45	7.51
5080	NASDAQ	RDI	Mon, Jan 6, 2014	7.53	7.63	7.38	7.48
5079	NASDAQ	RDI	Fri, Jan 3, 2014	7.42	7.59	7.42	7.52
5078	NASDAQ	RDI	Thu, Jan 2, 2014	7.47	7.55	7.39	7.43
5077	NASDAQ	RDI	Tue, Dec 31, 2013	7.49	7.51	7.42	7.49
5076	NASDAQ	RDI	Mon, Dec 30, 2013	7.46	7.50	7.39	7.46
5075	NASDAQ	RDI	Fri, Dec 27, 2013	7.50	7.50	7.38	7.49
5074	NASDAQ	RDI	Thu, Dec 26, 2013	7.52	7.64	7.44	7.47
5073	NASDAQ	RDI	Tue, Dec 24, 2013	7.47	7.47	7.44	7.47
5072	NASDAQ	RDI	Mon, Dec 23, 2013	7.40	7.46	7.38	7.46
5071	NASDAQ	RDI	Fri, Dec 20, 2013	7.38	7.47	7.33	7.45
5070	NASDAQ	RDI	Thu, Dec 19, 2013	7.35	7.47	7.34	7.35
5069	NASDAQ	RDI	Wed, Dec 18, 2013	7.34	7.42	7.33	7.39
5068	NASDAQ	RDI	Tue, Dec 17, 2013	7.43	7.43	7.29	7.35
5067	NASDAQ	RDI	Mon, Dec 16, 2013	7.42	7.45	7.38	7.41
5066	NASDAQ	RDI	Fri, Dec 13, 2013	7.39	7.43	7.32	7.37
5065	NASDAQ	RDI	Thu, Dec 12, 2013	7.40	7.42	7.33	7.40
5064	NASDAQ	RDI	Wed, Dec 11, 2013	7.30	7.39	7.30	7.37
5063	NASDAQ	RDI	Tue, Dec 10, 2013	7.31	7.37	7.20	7.34
5062	NASDAQ	RDI	Mon, Dec 9, 2013	7.34	7.37	7.26	7.34
5061	NASDAQ	RDI	Fri, Dec 6, 2013	7.34	7.37	7.22	7.35
5060	NASDAQ	RDI	Thu, Dec 5, 2013	7.33	7.36	7.25	7.29
5059	NASDAQ	RDI	Wed, Dec 4, 2013	7.32	7.38	7.22	7.33
5058	NASDAQ	RDI	Tue, Dec 3, 2013	7.23	7.34	7.22	7.30
5057	NASDAQ	RDI	Mon, Dec 2, 2013	7.26	7.29	7.19	7.26
5056	NASDAQ	RDI	Fri, Nov 29, 2013	7.31	7.31	7.22	7.29
5055	NASDAQ	RDI	Wed, Nov 27, 2013	7.19	7.26	7.15	7.25
5054	NASDAQ	RDI	Tue, Nov 26, 2013	7.19	7.26	7.11	7.25
5053	NASDAQ	RDI	Mon, Nov 25, 2013	7.05	7.30	7.05	7.17
5052	NASDAQ	RDI	Fri, Nov 22, 2013	6.99	7.12	6.94	7.10
5051	NASDAQ	RDI	Thu, Nov 21, 2013	6.79	7.00	6.79	6.99
5050	NASDAQ	RDI	Wed, Nov 20, 2013	6.78	6.87	6.71	6.74
5049	NASDAQ	RDI	Tue, Nov 19, 2013	6.65	6.78	6.62	6.77
5048	NASDAQ	RDI	Mon, Nov 18, 2013	6.65	6.78	6.55	6.67
5047	NASDAQ	RDI	Fri, Nov 15, 2013	6.57	6.67	6.53	6.65
5046	NASDAQ	RDI	Thu, Nov 14, 2013	6.69	6.69	6.57	6.58
5045	NASDAQ	RDI	Wed, Nov 13, 2013	6.61	6.69	6.59	6.68
5044	NASDAQ	RDI	Tue, Nov 12, 2013	6.52	6.69	6.52	6.68
5043	NASDAQ	RDI	Mon, Nov 11, 2013	6.61	6.62	6.52	6.52
5042	NASDAQ	RDI	Fri, Nov 8, 2013	6.52	6.64	6.48	6.60
5041	NASDAQ	RDI	Thu, Nov 7, 2013	6.48	6.61	6.34	6.53
5040	NASDAQ	RDI	Wed, Nov 6, 2013	6.53	6.67	6.45	6.47
5039	NASDAQ	RDI	Tue, Nov 5, 2013	6.55	6.58	6.39	6.51
5038	NASDAQ	RDI	Mon, Nov 4, 2013	6.63	6.63	6.53	6.57
5037	NASDAQ	RDI	Fri, Nov 1, 2013	6.59	6.69	6.58	6.61
5036	NASDAQ	RDI	Thu, Oct 31, 2013	6.70	6.74	6.60	6.62
5035	NASDAQ	RDI	Wed, Oct 30, 2013	6.79	6.80	6.60	6.72
5034	NASDAQ	RDI	Tue, Oct 29, 2013	6.79	6.80	6.76	6.78
5033	NASDAQ	RDI	Mon, Oct 28, 2013	6.78	6.82	6.71	6.76
5032	NASDAQ	RDI	Fri, Oct 25, 2013	6.85	6.85	6.76	6.76
5031	NASDAQ	RDI	Thu, Oct 24, 2013	6.86	6.93	6.80	6.81
5030	NASDAQ	RDI	Wed, Oct 23, 2013	6.73	6.87	6.63	6.84
5029	NASDAQ	RDI	Tue, Oct 22, 2013	6.58	6.79	6.58	6.79
5028	NASDAQ	RDI	Mon, Oct 21, 2013	6.62	6.74	6.56	6.57
5027	NASDAQ	RDI	Fri, Oct 18, 2013	6.64	6.65	6.59	6.64
5026	NASDAQ	RDI	Thu, Oct 17, 2013	6.51	6.63	6.48	6.60
5025	NASDAQ	RDI	Wed, Oct 16, 2013	6.51	6.52	6.46	6.52
5024	NASDAQ	RDI	Tue, Oct 15, 2013	6.46	6.50	6.48	6.49
5023	NASDAQ	RDI	Mon, Oct 14, 2013	6.40	6.50	6.40	6.49
5022	NASDAQ	RDI	Fri, Oct 11, 2013	6.31	6.41	6.31	6.41
5021	NASDAQ	RDI	Thu, Oct 10, 2013	6.32	6.34	6.28	6.34
5020	NASDAQ	RDI	Wed, Oct 9, 2013	6.19	6.32	6.09	6.25
5019	NASDAQ	RDI	Tue, Oct 8, 2013	6.17	6.19	6.08	6.15
5018	NASDAQ	RDI	Mon, Oct 7, 2013	6.16	6.28	6.11	6.15
5017	NASDAQ	RDI	Fri, Oct 4, 2013	6.17	6.28	6.10	6.23
5016	NASDAQ	RDI	Thu, Oct 3, 2013	6.54	6.54	6.17	6.20
5015	NASDAQ	RDI	Wed, Oct 2, 2013	6.53	6.65	6.46	6.53
5014	NASDAQ	RDI	Tue, Oct 1, 2013	6.55	6.58	6.45	6.57
5013	NASDAQ	RDI	Mon, Sep 30, 2013	6.46	6.57	6.46	6.57
5012	NASDAQ	RDI	Fri, Sep 27, 2013	6.52	6.57	6.50	6.51
5011	NASDAQ	RDI	Thu, Sep 26, 2013	6.52	6.58	6.48	6.58
5010	NASDAQ	RDI	Wed, Sep 25, 2013	6.52	6.55	6.48	6.53
5009	NASDAQ	RDI	Tue, Sep 24, 2013	6.52	6.54	6.51	6.53
5008	NASDAQ	RDI	Mon, Sep 23, 2013	6.42	6.51	6.37	6.51
5007	NASDAQ	RDI	Fri, Sep 20, 2013	6.50	6.50	6.41	6.47
5006	NASDAQ	RDI	Thu, Sep 19, 2013	6.48	6.50	6.43	6.50
5005	NASDAQ	RDI	Wed, Sep 18, 2013	6.49	6.49	6.30	6.47
5004	NASDAQ	RDI	Tue, Sep 17, 2013	6.42	6.47	6.37	6.47
5003	NASDAQ	RDI	Mon, Sep 16, 2013	6.45	6.46	6.37	6.42
5002	NASDAQ	RDI	Fri, Sep 13, 2013	6.41	6.41	6.30	6.40
5001	NASDAQ	RDI	Thu, Sep 12, 2013	6.35	6.39	6.35	6.39
5000	NASDAQ	RDI	Wed, Sep 11, 2013	6.41	6.41	6.37	6.37
4999	NASDAQ	RDI	Tue, Sep 10, 2013	6.32	6.42	6.32	6.41
4998	NASDAQ	RDI	Mon, Sep 9, 2013	6.26	6.32	6.23	6.32
4997	NASDAQ	RDI	Fri, Sep 6, 2013	6.26	6.26	6.16	6.25
4996	NASDAQ	RDI	Thu, Sep 5, 2013	6.25	6.27	6.23	6.24
4995	NASDAQ	RDI	Wed, Sep 4, 2013	6.25	6.27	6.21	6.23
4994	NASDAQ	RDI	Tue, Sep 3, 2013	6.30	6.30	6.18	6.22
4993	NASDAQ	RDI	Fri, Aug 30, 2013	6.26	6.26	6.18	6.24
4992	NASDAQ	RDI	Thu, Aug 29, 2013	6.26	6.29	6.24	6.28
4991	NASDAQ	RDI	Wed, Aug 28, 2013	6.25	6.29	6.24	6.25
4990	NASDAQ	RDI	Tue, Aug 27, 2013	6.26	6.36	6.23	6.26
4989	NASDAQ	RDI	Mon, Aug 26, 2013	6.34	6.37	6.25	6.35
4988	NASDAQ	RDI	Fri, Aug 23, 2013	6.32	6.34	6.20	6.32
4987	NASDAQ	RDI	Thu, Aug 22, 2013	6.22	6.33	6.29	6.33
4986	NASDAQ	RDI	Wed, Aug 21, 2013	6.20	6.26	6.20	6.22
4985	NASDAQ	RDI	Tue, Aug 20, 2013	6.24	6.33	6.20	6.24
4984	NASDAQ	RDI	Mon, Aug 19, 2013	6.26	6.27	6.22	6.22
4983	NASDAQ	RDI	Fri, Aug 16, 2013	6.25	6.30	6.22	6.22
4982	NASDAQ	RDI	Thu, Aug 15, 2013	6.32	6.37	6.26	6.26
4981	NASDAQ	RDI	Wed, Aug 14, 2013	6.30	6.48	6.30	6.37
4980	NASDAQ	RDI	Tue, Aug 13, 2013	6.29	6.29	6.26	6.28
4979	NASDAQ	RDI	Mon, Aug 12, 2013	6.23	6.29	6.23	6.27
4978	NASDAQ	RDI	Fri, Aug 9, 2013	6.27	6.28	6.23	6.23
4977	NASDAQ	RDI	Thu, Aug 8, 2013	6.27	6.29	6.15	6.23
4976	NASDAQ	RDI	Wed, Aug 7, 2013	6.20	6.28	6.20	6.25
4975	NASDAQ	RDI	Tue, Aug 6, 2013	6.25	6.28	6.20	6.20
4974	NASDAQ	RDI	Mon, Aug 5, 2013	6.30	6.33	6.25	6.25
4973	NASDAQ	RDI	Fri, Aug 2, 2013	6.29	6.34	6.25	6.29
4972	NASDAQ	RDI	Thu, Aug 1, 2013	6.26	6.32	6.25	6.32
4971	NASDAQ	RDI	Wed, Jul 31, 2013	6.30	6.27	6.20	6.21
4970	NASDAQ	RDI	Tue, Jul 30, 2013	6.26	6.32	6.20	6.29
4969	NASDAQ	RDI	Mon, Jul 29, 2013	6.35	6.35	6.18	6.23
4968	NASDAQ	RDI	Fri, Jul 26, 2013	6.35	6.38	6.31	6.38
4967	NASDAQ	RDI	Thu, Jul 25, 2013	6.40	6.43	6.34	6.42
4966	NASDAQ	RDI	Wed, Jul 24, 2013	6.42	6.45	6.36	6.37
4965	NASDAQ	RDI	Tue, Jul 23, 2013	6.44	6.46	6.35	6.40
4964	NASDAQ	RDI	Mon, Jul 22, 2013	6.44	6.47	6.41	6.43
4963	NASDAQ	RDI	Fri, Jul 19, 2013	6.43	6.49	6.34	6.47
4962	NASDAQ	RDI	Thu, Jul 18, 2013	6.46	6.47	6.40	6.46
4961	NASDAQ	RDI	Wed, Jul 17, 2013	6.49	6.49	6.18	6.43
4960	NASDAQ	RDI	Tue, Jul 16, 2013	6.39	6.45	6.37	6.44
4959	NASDAQ	RDI	Mon, Jul 15, 2013	6.22	6.42	6.26	6.40
4958	NASDAQ	RDI	Fri, Jul 12, 2013	6.19	6.26	6.18	6.23
4957	NASDAQ	RDI	Thu, Jul 11, 2013	6.26	6.26	6.15	6.22
4956	NASDAQ	RDI	Wed, Jul 10, 2013	6.17	6.25	6.17	6.22
4955	NASDAQ	RDI	Tue, Jul 9, 2013	6.20	6.20	6.15	6.19
4954	NASDAQ	RDI	Mon, Jul 8, 2013	6.19	6.20	6.12	6.15
4953	NASDAQ	RDI	Fri, Jul 5, 2013	6.24	6.28	6.14	6.18
4952	NASDAQ	RDI	Wed, Jul 3, 2013	6.15	6.23	6.10	6.16
4951	NASDAQ	RDI	Mon, Jul 1, 2013	6.38	6.44	6.25	6.34
4950	NASDAQ	RDI	Fri, Jun 28, 2013	6.31	6.44	6.27	6.36
4949	NASDAQ	RDI	Thu, Jun 27, 2013	6.16	6.33	6.21	6.31
4948	NASDAQ	RDI	Wed, Jun 26, 2013	6.08	6.17	6.03	6.11
4947	NASDAQ	RDI	Tue, Jun 25, 2013	5.98	6.10	5.97	6.06
4946	NASDAQ	RDI	Mon, Jun 24, 2013	6.04	6.07	5.95	5.96
4945	NASDAQ	RDI	Fri, Jun 21, 2013	6.09	6.12	6.04	6.11
4944	NASDAQ	RDI	Thu, Jun 20, 2013	6.14	6.15	6.04	6.06
4943	NASDAQ	RDI	Wed, Jun 19, 2013	6.26	6.30	6.16	6.20
4942	NASDAQ	RDI	Tue, Jun 18, 2013	6.27	6.35	6.16	6.31
4941	NASDAQ	RDI	Mon, Jun 17, 2013	6.31	6.32	6.21	6.32
4940	NASDAQ	RDI	Fri, Jun 14, 2013	6.31	6.31	6.22	6.28
4939	NASDAQ	RDI	Thu, Jun 13, 2013	6.14	6.29	6.15	6.29
4938	NASDAQ	RDI	Wed, Jun 12, 2013	6.11	6.11	6.02	6.11
4937	NASDAQ	RDI	Tue, Jun 11, 2013	6.15	6.15	6.01	6.07
4936	NASDAQ	RDI	Mon, Jun 10, 2013	6.19	6.21	6.14	6.20
4935	NASDAQ	RDI	Fri, Jun 7, 2013	6.19	6.20	6.02	6.19
4934	NASDAQ	RDI	Thu, Jun 6, 2013	6.01	6.15	5.98	6.14
4933	NASDAQ	RDI	Wed, Jun 5, 2013	6.25	6.20	5.95	5.99
4932	NASDAQ	RDI	Tue, Jun 4, 2013	6.30	6.38	6.20	6.25
4931	NASDAQ	RDI	Mon, Jun 3, 2013	6.05	6.35	6.07	6.31
4930	NASDAQ	RDI	Fri, May 31, 2013	6.09	6.11	5.96	6.08
4929	NASDAQ	RDI	Thu, May 30, 2013	6.15	6.15	6.04	6.13
4928	NASDAQ	RDI	Wed, May 29, 2013	6.11	6.18	6.06	6.15
4927	NASDAQ	RDI	Tue, May 28, 2013	6.15	6.18	6.07	6.16
4926	NASDAQ	RDI	Fri, May 24, 2013	5.98	6.09	5.98	6.09
4925	NASDAQ	RDI	Thu, May 23, 2013	5.97	6.03	5.97	6.00
4924	NASDAQ	RDI	Wed, May 22, 2013	6.00	6.10	5.98	5.99
4923	NASDAQ	RDI	Tue, May 21, 2013	6.07	6.11	5.99	6.00
4922	NASDAQ	RDI	Mon, May 20, 2013	6.04	6.12	6.00	6.09
4921	NASDAQ	RDI	Fri, May 17, 2013	6.03	6.08	5.99	6.07
4920	NASDAQ	RDI	Thu, May 16, 2013	6.00	6.03	5.97	6.00
4919	NASDAQ	RDI	Wed, May 15, 2013	6.00	6.03	5.96	6.02
4918	NASDAQ	RDI	Tue, May 14, 2013	6.04	6.07	5.98	6.03
4917	NASDAQ	RDI	Mon, May 13, 2013	6.02	6.23	6.01	6.06
4916	NASDAQ	RDI	Fri, May 10, 2013	6.00	6.07	5.96	6.06
4915	NASDAQ	RDI	Thu, May 9, 2013	6.00	6.01	5.75	5.99
4914	NASDAQ	RDI	Wed, May 8, 2013	5.94	6.02	5.91	6.00
4913	NASDAQ	RDI	Tue, May 7, 2013	5.89	5.95	5.86	5.93
4912	NASDAQ	RDI	Mon, May 6, 2013	5.76	5.89	5.76	5.89
4911	NASDAQ	RDI	Fri, May 3, 2013	5.72	5.79	5.67	5.74
4910	NASDAQ	RDI	Thu, May 2, 2013	5.64	5.68	5.62	5.65
4909	NASDAQ	RDI	Wed, May 1, 2013	5.79	5.88	5.57	5.60
4908	NASDAQ	RDI	Tue, Apr 30, 2013	5.68	5.83	5.67	5.82
4907	NASDAQ	RDI	Mon, Apr 29, 2013	5.67	5.69	5.65	5.68
4906	NASDAQ	RDI	Fri, Apr 26, 2013	5.66	5.68	5.60	5.67
4905	NASDAQ	RDI	Thu, Apr 25, 2013	5.64	5.68	5.54	5.66
4904	NASDAQ	RDI	Wed, Apr 24, 2013	5.65	5.68	5.62	5.64
4903	NASDAQ	RDI	Tue, Apr 23, 2013	5.69	5.70	5.65	5.67
4902	NASDAQ	RDI	Mon, Apr 22, 2013	5.66	5.71	5.57	5.65
4901	NASDAQ	RDI	Fri, Apr 19, 2013	5.56	5.67	5.56	5.66
4900	NASDAQ	RDI	Thu, Apr 18, 2013	5.52	5.62	5.51	5.58
4899	NASDAQ	RDI	Wed, Apr 17, 2013	5.71	5.71	5.50	5.54
4898	NASDAQ	RDI	Tue, Apr 16, 2013	5.54	5.79	5.54	5.75
4897	NASDAQ	RDI	Mon, Apr 15, 2013	5.65	5.65	5.50	5.50
4896	NASDAQ	RDI	Fri, Apr 12, 2013	5.64	5.69	5.62	5.65
4895	NASDAQ	RDI	Thu, Apr 11, 2013	5.61	5.66	5.57	5.64
4894	NASDAQ	RDI	Wed, Apr 10, 2013	5.64	5.68	5.60	5.66
4893	NASDAQ	RDI	Tue, Apr 9, 2013	5.65	5.68	5.62	5.63
4892	NASDAQ	RDI	Mon, Apr 8, 2013	5.67	5.67	5.60	5.64
4891	NASDAQ	RDI	Fri, Apr 5, 2013	5.50	5.66	5.50	5.64
4890	NASDAQ	RDI	Thu, Apr 4, 2013	5.54	5.57	5.52	5.53
4889	NASDAQ	RDI	Wed, Apr 3, 2013	5.61	5.64	5.52	5.52
4888	NASDAQ	RDI	Tue, Apr 2, 2013	5.59	5.65	5.56	5.62
4887	NASDAQ	RDI	Mon, Apr 1, 2013	5.57	5.65	5.56	5.61
4886	NASDAQ	RDI	Thu, Mar 28, 2013	5.50	5.64	5.50	5.60
4885	NASDAQ	RDI	Wed, Mar 27, 2013	5.51	5.64	5.50	5.55
4884	NASDAQ	RDI	Tue, Mar 26, 2013	5.57	5.69	5.54	5.66
4883	NASDAQ	RDI	Mon, Mar 25, 2013	5.62	5.62	5.50	5.59
4882	NASDAQ	RDI	Fri, Mar 22, 2013	5.57	5.61	5.55	5.59
4881	NASDAQ	RDI	Thu, Mar 21, 2013	5.59	5.65	5.53	5.54
4880	NASDAQ	RDI	Wed, Mar 20, 2013	5.69	5.71	5.56	5.63
4879	NASDAQ	RDI	Tue, Mar 19, 2013	5.67	5.67	5.56	5.65
4878	NASDAQ	RDI	Mon, Mar 18, 2013	5.47	5.70	5.47	5.64
4877	NASDAQ	RDI	Fri, Mar 15, 2013	5.54	5.56	5.50	5.50
4876	NASDAQ	RDI	Thu, Mar 14, 2013	5.58	5.58	5.50	5.53
4875	NASDAQ	RDI	Wed, Mar 13, 2013	5.61	5.59	5.50	5.56
4874	NASDAQ	RDI	Tue, Mar 12, 2013	5.58	5.65	5.52	5.59
4873	NASDAQ	RDI	Mon, Mar 11, 2013	5.60	5.71	5.59	5.61
4872	NASDAQ	RDI	Fri, Mar 8, 2013	5.59	5.68	5.50	5.63
4871	NASDAQ	RDI	Thu, Mar 7, 2013	5.46	5.58	5.46	5.55
4870	NASDAQ	RDI	Wed, Mar 6, 2013	5.44	5.53	5.44	5.48
4869	NASDAQ	RDI	Tue, Mar 5, 2013	5.42	5.45	5.39	5.43
4868	NASDAQ	RDI	Mon, Mar 4, 2013	5.47	5.51	5.40	5.42
4867	NASDAQ	RDI	Fri, Mar 1, 2013	5.46	5.67	5.46	5.53
4866	NASDAQ	RDI	Thu, Feb 28, 2013	5.52	5.57	5.48	5.50
4865	NASDAQ	RDI	Wed, Feb 27, 2013	5.54	5.56	5.48	5.53
4864	NASDAQ	RDI	Tue, Feb 26, 2013	5.61	5.62	5.51	5.53
4863	NASDAQ	RDI	Mon, Feb 25, 2013	5.65	5.69	5.58	5.58
4862	NASDAQ	RDI	Fri, Feb 22, 2013	5.59	5.65	5.59	5.64
4861	NASDAQ	RDI	Thu, Feb 21, 2013	5.63	5.65	5.55	5.60
4860	NASDAQ	RDI	Wed, Feb 20, 2013	5.66	5.73	5.63	5.64
4859	NASDAQ	RDI	Tue, Feb 19, 2013	5.63	5.70	5.63	5.67
4858	NASDAQ	RDI	Fri, Feb 15, 2013	5.67	5.69	5.55	5.66
4857	NASDAQ	RDI	Thu, Feb 14, 2013	5.51	5.72	5.43	5.64
4856	NASDAQ	RDI	Wed, Feb 13, 2013	5.56	5.64	5.49	5.54
4855	NASDAQ	RDI	Tue, Feb 12, 2013	5.70	5.70	5.56	5.59
4854	NASDAQ	RDI	Mon, Feb 11, 2013	5.75	5.75	5.67	5.72
4853	NASDAQ	RDI	Fri, Feb 8, 2013	5.78	5.89	5.78	5.82
4852	NASDAQ	RDI	Thu, Feb 7, 2013	5.82	5.85	5.75	5.82
4851	NASDAQ	RDI	Wed, Feb 6, 2013	5.80	5.86	5.75	5.84
4850	NASDAQ	RDI	Tue, Feb 5, 2013	5.81	5.85	5.75	5.85
4849	NASDAQ	RDI	Mon, Feb 4, 2013	5.86	5.92	5.70	5.79
4848	NASDAQ	RDI	Fri, Feb 1, 2013	5.85	6.10	5.62	5.93
4847	NASDAQ	RDI	Thu, Jan 31, 2013	5.87	5.95	5.69	5.83
4846	NASDAQ	RDI	Wed, Jan 30, 2013	5.90	5.90	5.79	5.87
4845	NASDAQ	RDI	Tue, Jan 29, 2013	5.91	5.97	5.86	5.94
4844	NASDAQ	RDI	Mon, Jan 28, 2013	5.91	5.95	5.86	5.93
4843	NASDAQ	RDI	Fri, Jan 25, 2013	5.97	5.97	5.86	5.93
4842	NASDAQ	RDI	Thu, Jan 24, 2013	5.94	5.96	5.90	5.95
4841	NASDAQ	RDI	Wed, Jan 23, 2013	5.94	5.98	5.90	5.95
4840	NASDAQ	RDI	Tue, Jan 22, 2013	5.93	6.09	5.90	5.96
4839	NASDAQ	RDI	Fri, Jan 18, 2013	5.96	6.10	5.86	5.95
4838	NASDAQ	RDI	Thu, Jan 17, 2013	6.00	6.00	5.85	5.98
4837	NASDAQ	RDI	Wed, Jan 16, 2013	6.00	6.04	5.92	5.97
4836	NASDAQ	RDI	Tue, Jan 15, 2013	6.00	6.06	5.85	5.99
4835	NASDAQ	RDI	Mon, Jan 14, 2013	6.03	6.06	6.00	6.03
4834	NASDAQ	RDI	Fri, Jan 11, 2013	6.06	6.15	5.94	6.06
4833	NASDAQ	RDI	Thu, Jan 10, 2013	6.03	6.05	5.92	6.05
4832	NASDAQ	RDI	Wed, Jan 9, 2013	6.05	6.05	5.94	6.01
4831	NASDAQ	RDI	Tue, Jan 8, 2013	6.02	6.08	5.96	6.02
4830	NASDAQ	RDI	Mon, Jan 7, 2013	6.03	6.09	5.97	6.01
4829	NASDAQ	RDI	Fri, Jan 4, 2013	6.12	6.12	6.00	6.07
4828	NASDAQ	RDI	Thu, Jan 3, 2013	6.07	6.19	6.05	6.08
4827	NASDAQ	RDI	Wed, Jan 2, 2013	6.12	6.14	5.87	6.04
4826	NASDAQ	RDI	Mon, Dec 31, 2012	6.02	6.14	5.91	6.01
4825	NASDAQ	RDI	Fri, Dec 28, 2012	6.01	6.07	5.90	6.00
4824	NASDAQ	RDI	Thu, Dec 27, 2012	6.19	6.19	6.01	6.01
4823	NASDAQ	RDI	Wed, Dec 26, 2012	6.23	6.23	6.15	6.19
4822	NASDAQ	RDI	Mon, Dec 24, 2012	6.20	6.23	6.11	6.23
4821	NASDAQ	RDI	Fri, Dec 21, 2012	6.10	6.24	5.98	6.23
4820	NASDAQ	RDI	Thu, Dec 20, 2012	6.11	6.16	6.00	6.15
4819	NASDAQ	RDI	Wed, Dec 19, 2012	6.10	6.16	6.03	6.12
4818	NASDAQ	RDI	Tue, Dec 18, 2012	5.98	6.10	5.85	6.07
4817	NASDAQ	RDI	Mon, Dec 17, 2012	5.80	5.96	5.70	5.86
4816	NASDAQ	RDI	Fri, Dec 14, 2012	5.76	5.84	5.75	5.83
4815	NASDAQ	RDI	Thu, Dec 13, 2012	5.70	5.83	5.60	5.79
4814	NASDAQ	RDI	Wed, Dec 12, 2012	5.68	5.80	5.66	5.74
4813	NASDAQ	RDI	Tue, Dec 11, 2012	5.54	5.70	5.54	5.69
4812	NASDAQ	RDI	Mon, Dec 10, 2012	5.69	5.69	5.45	5.59
4811	NASDAQ	RDI	Fri, Dec 7, 2012	5.65	5.71	5.63	5.67
4810	NASDAQ	RDI	Thu, Dec 6, 2012	5.71	5.75	5.65	5.67
4809	NASDAQ	RDI	Wed, Dec 5, 2012	5.71	5.77	5.62	5.74
4808	NASDAQ	RDI	Tue, Dec 4, 2012	5.75	5.82	5.55	5.71
4807	NASDAQ	RDI	Mon, Dec 3, 2012	5.70	5.77	5.70	5.74
4806	NASDAQ	RDI	Fri, Nov 30, 2012	5.71	5.84	5.65	5.69
4805	NASDAQ	RDI	Thu, Nov 29, 2012	5.73	5.73	5.67	5.69
4804	NASDAQ	RDI	Wed, Nov 28, 2012	5.69	5.72	5.68	5.68
4803	NASDAQ	RDI	Tue, Nov 27, 2012	5.77	5.80	5.68	5.70
4802	NASDAQ	RDI	Mon, Nov 26, 2012	5.72	5.77	5.66	5.76
4801	NASDAQ	RDI	Fri, Nov 23, 2012	5.72	5.73	5.65	5.71
4800	NASDAQ	RDI	Wed, Nov 21, 2012	5.74	5.74	5.65	5.67
4799	NASDAQ	RDI	Tue, Nov 20, 2012	5.71	5.76	5.65	5.72
4798	NASDAQ	RDI	Mon, Nov 19, 2012	5.65	5.74	5.65	5.74
4797	NASDAQ	RDI	Fri, Nov 16, 2012	5.45	5.65	5.40	5.62
4796	NASDAQ	RDI	Thu, Nov 15, 2012	5.50	5.66	5.44	5.48
4795	NASDAQ	RDI	Wed, Nov 14, 2012	5.83	5.83	5.50	5.52
4794	NASDAQ	RDI	Tue, Nov 13, 2012	5.55	5.74	5.55	5.70
4793	NASDAQ	RDI	Mon, Nov 12, 2012	5.79	5.79	5.53	5.59
4792	NASDAQ	RDI	Fri, Nov 9, 2012	5.67	5.83	5.60	5.76
4791	NASDAQ	RDI	Thu, Nov 8, 2012	5.75	5.99	5.60	5.70
4790	NASDAQ	RDI	Wed, Nov 7, 2012	5.89	5.89	5.75	5.76
4789	NASDAQ	RDI	Tue, Nov 6, 2012	5.98	5.98	5.77	5.95
4788	NASDAQ	RDI	Mon, Nov 5, 2012	5.75	6.00	5.75	5.95
4787	NASDAQ	RDI	Fri, Nov 2, 2012	6.03	6.03	5.79	5.83
4786	NASDAQ	RDI	Thu, Nov 1, 2012	6.05	6.16	5.88	5.97
4785	NASDAQ	RDI	Wed, Oct 31, 2012	6.05	6.17	6.00	6.05
4784	NASDAQ	RDI	Fri, Oct 26, 2012	6.05	6.16	5.99	6.10
4783	NASDAQ	RDI	Thu, Oct 25, 2012	6.08	6.09	5.94	6.07
4782	NASDAQ	RDI	Wed, Oct 24, 2012	5.78	5.86	5.76	5.79
4781	NASDAQ	RDI	Tue, Oct 23, 2012	5.84	5.88	5.75	5.79
4780	NASDAQ	RDI	Mon, Oct 22, 2012	5.92	5.98	5.68	5.85
4779	NASDAQ	RDI	Fri, Oct 19, 2012	6.02	6.02	5.89	5.94
4778	NASDAQ	RDI	Thu, Oct 18, 2012	6.23	6.24	6.04	6.06
4777	NASDAQ	RDI	Wed, Oct 17, 2012	6.19	6.24	6.18	6.21
4776	NASDAQ	RDI	Tue, Oct 16, 2012	6.02	6.22	5.93	6.20
4775	NASDAQ	RDI	Mon, Oct 15, 2012	6.10	6.10	6.00	6.10
4774	NASDAQ	RDI	Fri, Oct 12, 2012	6.06	6.10	6.00	6.08
4773	NASDAQ	RDI	Thu, Oct 11, 2012	6.09	6.13	5.90	6.08
4772	NASDAQ	RDI	Wed, Oct 10, 2012	6.03	6.08	5.93	6.08
4771	NASDAQ	RDI	Tue, Oct 9, 2012	6.06	6.13	5.96	6.04
4770	NASDAQ	RDI	Mon, Oct 8, 2012	6.14	6.18	6.03	6.04
4769	NASDAQ	RDI	Fri, Oct 5, 2012	6.09	6.17	6.09	6.13
4768	NASDAQ	RDI	Thu, Oct 4, 2012	6.10	6.16	5.99	6.10
4767	NASDAQ	RDI	Wed, Oct 3, 2012	6.12	6.13	6.01	6.07
4766	NASDAQ	RDI	Tue, Oct 2, 2012	6.08	6.13	6.03	6.11
4765	NASDAQ	RDI	Mon, Oct 1, 2012	5.90	6.06	5.90	6.05
4764	NASDAQ	RDI	Fri, Sep 28, 2012	5.91	6.00	5.90	5.90
4763	NASDAQ	RDI	Thu, Sep 27, 2012	6.01	6.03	5.90	5.94
4762	NASDAQ	RDI	Wed, Sep 26, 2012	6.03	6.15	6.00	6.03
4761	NASDAQ	RDI	Tue, Sep 25, 2012	6.11	6.20	6.00	6.03
4760	NASDAQ	RDI	Mon, Sep 24, 2012	6.04	6.26	6.04	6.11
4759	NASDAQ	RDI	Fri, Sep 21, 2012	6.17	6.17	6.02	6.07
4758	NASDAQ	RDI	Thu, Sep 20, 2012	6.19	6.19	6.00	6.09
4757	NASDAQ	RDI	Wed, Sep 19, 2012	6.23	6.28	6.19	6.23
4756	NASDAQ	RDI	Tue, Sep 18, 2012	6.30	6.32	6.25	6.31
4755	NASDAQ	RDI	Mon, Sep 17, 2012	6.45	6.45	6.26	6.34
4754	NASDAQ	RDI	Fri, Sep 14, 2012	6.50	6.54	6.45	6.48
4753	NASDAQ	RDI	Thu, Sep 13, 2012	6.52	6.55	6.41	6.47
4752	NASDAQ	RDI	Wed, Sep 12, 2012	6.58	6.58	6.44	6.49
4751	NASDAQ	RDI	Tue, Sep 11, 2012	6.44	6.58	6.44	6.52
4750	NASDAQ	RDI	Mon, Sep 10, 2012	6.58	6.58	6.35	6.45
4749	NASDAQ	RDI	Fri, Sep 7, 2012	6.54	6.62	6.49	6.58
4748	NASDAQ	RDI	Thu, Sep 6, 2012	6.50	6.55	6.43	6.53
4747	NASDAQ	RDI	Wed, Sep 5, 2012	6.44	6.49	6.38	6.46
4746	NASDAQ	RDI	Tue, Sep 4, 2012	6.43	6.45	6.35	6.42
4745	NASDAQ	RDI	Fri, Aug 31, 2012	6.37	6.44	6.35	6.41
4744	NASDAQ	RDI	Thu, Aug 30, 2012	6.30	6.41	6.30	6.36
4743	NASDAQ	RDI	Wed, Aug 29, 2012	6.21	6.34	6.21	6.34
4742	NASDAQ	RDI	Tue, Aug 28, 2012	6.10	6.30	6.10	6.21
4741	NASDAQ	RDI	Mon, Aug 27, 2012	6.05	6.23	6.01	6.09
4740	NASDAQ	RDI	Fri, Aug 24, 2012	6.00	6.13	6.00	6.10
4739	NASDAQ	RDI	Thu, Aug 23, 2012	6.06	6.15	5.98	6.02
4738	NASDAQ	RDI	Wed, Aug 22, 2012	6.11	6.17	6.01	6.07
4737	NASDAQ	RDI	Tue, Aug 21, 2012	6.10	6.19	6.01	6.08
4736	NASDAQ	RDI	Mon, Aug 20, 2012	6.08	6.18	5.99	6.07
4735	NASDAQ	RDI	Fri, Aug 17, 2012	5.67	6.05	5.67	6.04
4734	NASDAQ	RDI	Thu, Aug 16, 2012	5.70	5.71	5.65	5.70
4733	NASDAQ	RDI	Wed, Aug 15, 2012	5.70	5.79	5.68	5.70
4732	NASDAQ	RDI	Tue, Aug 14, 2012	5.74	5.79	5.66	5.73
4731	NASDAQ	RDI	Mon, Aug 13, 2012	5.84	5.84	5.56	5.69
4730	NASDAQ	RDI	Fri, Aug 10, 2012	5.08	5.13	5.02	5.07
4729	NASDAQ	RDI	Thu, Aug 9, 2012	5.05	5.07	4.99	5.07
4728	NASDAQ	RDI	Wed, Aug 8, 2012	5.05	5.08	4.99	5.03
4727	NASDAQ	RDI	Tue, Aug 7, 2012	4.99	5.05	4.76	5.05
4726	NASDAQ	RDI	Mon, Aug 6, 2012	4.96	4.99	4.89	4.96
4725	NASDAQ	RDI	Fri, Aug 3, 2012	4.86	4.98	4.84	4.98
4724	NASDAQ	RDI	Thu, Aug 2, 2012	4.80	4.94	4.80	4.88
4723	NASDAQ	RDI	Wed, Aug 1, 2012	4.96	4.96	4.79	4.85
4722	NASDAQ	RDI	Tue, Jul 31, 2012	4.80	4.95	4.80	4.94
4721	NASDAQ	RDI	Mon, Jul 30, 2012	4.84	4.87	4.76	4.81
4720	NASDAQ	RDI	Fri, Jul 27, 2012	4.76	4.84	4.70	4.82
4719	NASDAQ	RDI	Thu, Jul 26, 2012	4.83	4.83	4.70	4.73
4718	NASDAQ	RDI	Wed, Jul 25, 2012	4.95	4.97	4.68	4.81
4717	NASDAQ	RDI	Tue, Jul 24, 2012	5.00	5.02	4.90	4.91
4716	NASDAQ	RDI	Mon, Jul 23, 2012	5.15	5.16	5.06	5.08
4715	NASDAQ	RDI	Fri, Jul 20, 2012	5.17	5.25	5.17	5.21
4714	NASDAQ	RDI	Thu, Jul 19, 2012	5.35	5.35	5.21	5.24
4713	NASDAQ	RDI	Wed, Jul 18, 2012	5.35	5.40	5.32	5.38
4712	NASDAQ	RDI	Tue, Jul 17, 2012	5.30	5.39	5.16	5.37
4711	NASDAQ	RDI	Mon, Jul 16, 2012	5.39	5.42	5.21	5.26
4710	NASDAQ	RDI	Fri, Jul 13, 2012	5.40	5.44	5.26	5.42
4709	NASDAQ	RDI	Thu, Jul 12, 2012	5.33	5.37	5.26	5.37
4708	NASDAQ	RDI	Wed, Jul 11, 2012	5.44	5.46	5.38	5.43
4707	NASDAQ	RDI	Tue, Jul 10, 2012	5.49	5.49	5.39	5.46
4706	NASDAQ	RDI	Mon, Jul 9, 2012	5.43	5.49	5.37	5.48
4705	NASDAQ	RDI	Fri, Jul 6, 2012	5.41	5.49	5.33	5.49
4704	NASDAQ	RDI	Thu, Jul 5, 2012	5.39	5.49	5.36	5.48
4703	NASDAQ	RDI	Tue, Jul 3, 2012	5.38	5.45	5.32	5.44
4702	NASDAQ	RDI	Mon, Jul 2, 2012	5.43	5.44	5.32	5.44
4701	NASDAQ	RDI	Fri, Jun 29, 2012	5.30	5.42	5.21	5.41
4700	NASDAQ	RDI	Thu, Jun 28, 2012	5.19	5.25	5.14	5.24
4699	NASDAQ	RDI	Wed, Jun 27, 2012	5.16	5.25	5.16	5.21
4698	NASDAQ	RDI	Tue, Jun 26, 2012	5.26	5.32	5.18	5.18
4697	NASDAQ	RDI	Mon, Jun 25, 2012	5.35	5.40	5.27	5.29
4696	NASDAQ	RDI	Fri, Jun 22, 2012	5.50	5.64	5.31	5.40
4695	NASDAQ	RDI	Thu, Jun 21, 2012	5.47	5.51	5.40	5.50
4694	NASDAQ	RDI	Wed, Jun 20, 2012	5.50	5.59	5.31	5.51
4693	NASDAQ	RDI	Tue, Jun 19, 2012	5.55	5.60	5.52	5.55
4692	NASDAQ	RDI	Mon, Jun 18, 2012	5.62	5.62	5.48	5.59
4691	NASDAQ	RDI	Fri, Jun 15, 2012	5.56	5.63	5.36	5.63
4690	NASDAQ	RDI	Thu, Jun 14, 2012	5.54	5.65	5.52	5.58
4689	NASDAQ	RDI	Wed, Jun 13, 2012	5.50	5.64	5.30	5.56
4688	NASDAQ	RDI	Tue, Jun 12, 2012	5.62	5.68	5.57	5.60
4687	NASDAQ	RDI	Mon, Jun 11, 2012	5.65	5.75	5.61	5.64
4686	NASDAQ	RDI	Fri, Jun 8, 2012	5.65	5.70	5.56	5.70
4685	NASDAQ	RDI	Thu, Jun 7, 2012	5.58	5.68	5.55	5.62
4684	NASDAQ	RDI	Wed, Jun 6, 2012	5.47	5.61	5.46	5.57
4683	NASDAQ	RDI	Tue, Jun 5, 2012	5.43	5.52	5.34	5.50
4682	NASDAQ	RDI	Mon, Jun 4, 2012	5.61	5.61	5.31	5.49
4681	NASDAQ	RDI	Fri, Jun 1, 2012	5.70	5.70	5.50	5.61
4680	NASDAQ	RDI	Thu, May 31, 2012	5.74	5.89	5.70	5.75
4679	NASDAQ	RDI	Wed, May 30, 2012	5.82	5.85	5.49	5.80
4678	NASDAQ	RDI	Tue, May 29, 2012	5.75	5.91	5.75	5.88
4677	NASDAQ	RDI	Fri, May 25, 2012	5.61	5.86	5.58	5.68
4676	NASDAQ	RDI	Thu, May 24, 2012	5.58	5.60	5.45	5.55
4675	NASDAQ	RDI	Wed, May 23, 2012	5.47	5.57	5.40	5.53
4674	NASDAQ	RDI	Tue, May 22, 2012	5.58	5.70	5.25	5.50
4673	NASDAQ	RDI	Mon, May 21, 2012	5.49	5.58	5.25	5.54
4672	NASDAQ	RDI	Fri, May 18, 2012	5.52	5.53	5.26	5.45
4671	NASDAQ	RDI	Thu, May 17, 2012	5.49	5.57	5.40	5.54
4670	NASDAQ	RDI	Wed, May 16, 2012	5.56	5.56	5.45	5.55
4669	NASDAQ	RDI	Tue, May 15, 2012	5.60	5.60	5.47	5.54
4668	NASDAQ	RDI	Mon, May 14, 2012	5.44	5.70	5.28	5.60
4667	NASDAQ	RDI	Fri, May 11, 2012	5.34	5.49	5.25	5.49
4666	NASDAQ	RDI	Thu, May 10, 2012	5.45	5.45	5.19	5.35
4665	NASDAQ	RDI	Wed, May 9, 2012	5.47	5.47	5.23	5.43
4664	NASDAQ	RDI	Tue, May 8, 2012	5.42	5.45	5.24	5.42
4663	NASDAQ	RDI	Mon, May 7, 2012	5.26	5.40	5.20	5.39
4662	NASDAQ	RDI	Fri, May 4, 2012	5.20	5.28	5.20	5.28
4661	NASDAQ	RDI	Thu, May 3, 2012	5.29	5.29	5.13	5.27
4660	NASDAQ	RDI	Wed, May 2, 2012	4.95	5.29	4.78	5.28
4659	NASDAQ	RDI	Tue, May 1, 2012	4.98	5.07	4.93	4.93
4658	NASDAQ	RDI	Mon, Apr 30, 2012	4.93	4.98	4.75	4.96
4657	NASDAQ	RDI	Fri, Apr 27, 2012	4.87	4.94	4.80	4.94
4656	NASDAQ	RDI	Thu, Apr 26, 2012	4.85	4.90	4.69	4.90
4655	NASDAQ	RDI	Wed, Apr 25, 2012	4.88	4.89	4.72	4.86
4654	NASDAQ	RDI	Tue, Apr 24, 2012	4.80	4.87	4.78	4.85
4653	NASDAQ	RDI	Mon, Apr 23, 2012	4.82	4.82	4.62	4.79
4652	NASDAQ	RDI	Fri, Apr 20, 2012	4.73	4.84	4.72	4.82
4651	NASDAQ	RDI	Thu, Apr 19, 2012	4.71	4.78	4.61	4.67
4650	NASDAQ	RDI	Wed, Apr 18, 2012	4.71	4.77	4.61	4.77
4649	NASDAQ	RDI	Tue, Apr 17, 2012	4.67	4.75	4.62	4.74
4648	NASDAQ	RDI	Mon, Apr 16, 2012	4.74	4.74	4.67	4.73
4647	NASDAQ	RDI	Fri, Apr 13, 2012	4.69	4.74	4.69	4.73
4646	NASDAQ	RDI	Thu, Apr 12, 2012	4.61	4.70	4.61	4.70
4645	NASDAQ	RDI	Wed, Apr 11, 2012	4.63	4.65	4.60	4.64
4644	NASDAQ	RDI	Tue, Apr 10, 2012	4.55	4.63	4.52	4.62
4643	NASDAQ	RDI	Mon, Apr 9, 2012	4.62	4.63	4.55	4.62
4642	NASDAQ	RDI	Thu, Apr 5, 2012	4.61	4.63	4.56	4.63
4641	NASDAQ	RDI	Wed, Apr 4, 2012	4.64	4.64	4.56	4.64
4640	NASDAQ	RDI	Tue, Apr 3, 2012	4.65	4.66	4.57	4.66
4639	NASDAQ	RDI	Mon, Apr 2, 2012	4.65	4.69	4.59	4.67
4638	NASDAQ	RDI	Fri, Mar 30, 2012	4.42	4.66	4.41	4.66
4637	NASDAQ	RDI	Thu, Mar 29, 2012	4.41	4.43	4.39	4.43
4636	NASDAQ	RDI	Wed, Mar 28, 2012	4.41	4.45	4.34	4.43
4635	NASDAQ	RDI	Tue, Mar 27, 2012	4.49	4.50	4.40	4.45
4634	NASDAQ	RDI	Mon, Mar 26, 2012	4.36	4.52	4.32	4.51
4633	NASDAQ	RDI	Fri, Mar 23, 2012	4.49	4.52	4.41	4.41
4632	NASDAQ	RDI	Thu, Mar 22, 2012	4.51	4.56	4.43	4.51
4631	NASDAQ	RDI	Wed, Mar 21, 2012	4.46	4.55	4.40	4.55
4630	NASDAQ	RDI	Tue, Mar 20, 2012	4.36	4.48	4.35	4.48
4629	NASDAQ	RDI	Mon, Mar 19, 2012	4.40	4.43	4.34	4.40
4628	NASDAQ	RDI	Fri, Mar 16, 2012	4.37	4.48	4.26	4.48
4627	NASDAQ	RDI	Thu, Mar 15, 2012	4.40	4.50	4.38	4.45
4626	NASDAQ	RDI	Wed, Mar 14, 2012	4.44	4.49	4.36	4.49
4625	NASDAQ	RDI	Tue, Mar 13, 2012	4.48	4.51	4.41	4.50
4624	NASDAQ	RDI	Mon, Mar 12, 2012	4.54	4.54	4.35	4.47
4623	NASDAQ	RDI	Fri, Mar 9, 2012	4.39	4.50	4.37	4.50
4622	NASDAQ	RDI	Thu, Mar 8, 2012	4.53	4.59	4.35	4.50
4621	NASDAQ	RDI	Wed, Mar 7, 2012	4.50	4.59	4.35	4.55
4620	NASDAQ	RDI	Tue, Mar 6, 2012	4.50	4.56	4.34	4.56
4619	NASDAQ	RDI	Mon, Mar 5, 2012	4.49	4.50	4.49	4.50
4618	NASDAQ	RDI	Fri, Mar 2, 2012	4.52	4.54	4.46	4.51
4617	NASDAQ	RDI	Thu, Mar 1, 2012	4.54	4.55	4.41	4.55
4616	NASDAQ	RDI	Wed, Feb 29, 2012	4.52	4.54	4.47	4.54
4615	NASDAQ	RDI	Tue, Feb 28, 2012	4.48	4.55	4.41	4.54
4614	NASDAQ	RDI	Mon, Feb 27, 2012	4.45	4.54	4.43	4.51
4613	NASDAQ	RDI	Fri, Feb 24, 2012	4.45	4.54	4.45	4.54
4612	NASDAQ	RDI	Thu, Feb 23, 2012	4.50	4.55	4.45	4.53
4611	NASDAQ	RDI	Wed, Feb 22, 2012	4.37	4.54	4.33	4.54
4610	NASDAQ	RDI	Tue, Feb 21, 2012	4.52	4.52	4.33	4.36
4609	NASDAQ	RDI	Fri, Feb 17, 2012	4.52	4.54	4.44	4.54
4608	NASDAQ	RDI	Thu, Feb 16, 2012	4.52	4.55	4.48	4.50
4607	NASDAQ	RDI	Wed, Feb 15, 2012	4.54	4.59	4.47	4.54
4606	NASDAQ	RDI	Tue, Feb 14, 2012	4.38	4.56	4.34	4.52
4605	NASDAQ	RDI	Mon, Feb 13, 2012	4.55	4.57	4.33	4.43
4604	NASDAQ	RDI	Fri, Feb 10, 2012	4.55	4.58	4.39	4.45
4603	NASDAQ	RDI	Thu, Feb 9, 2012	4.45	4.60	4.42	4.53
4602	NASDAQ	RDI	Wed, Feb 8, 2012	4.37	4.43	4.33	4.43
4601	NASDAQ	RDI	Tue, Feb 7, 2012	4.32	4.40	4.32	4.36
4600	NASDAQ	RDI	Mon, Feb 6, 2012	4.28	4.33	4.25	4.33
4599	NASDAQ	RDI	Fri, Feb 3, 2012	4.30	4.35	4.24	4.35
4598	NASDAQ	RDI	Thu, Feb 2, 2012	4.30	4.30	4.22	4.27
4597	NASDAQ	RDI	Wed, Feb 1, 2012	4.19	4.34	4.18	4.32
4596	NASDAQ	RDI	Tue, Jan 31, 2012	4.21	4.28	4.15	4.26
4595	NASDAQ	RDI	Mon, Jan 30, 2012	4.25	4.25	4.14	4.23
4594	NASDAQ	RDI	Fri, Jan 27, 2012	4.20	4.24	4.15	4.24
4593	NASDAQ	RDI	Thu, Jan 26, 2012	4.24	4.28	4.16	4.24
4592	NASDAQ	RDI	Wed, Jan 25, 2012	4.20	4.23	4.11	4.21
4591	NASDAQ	RDI	Tue, Jan 24, 2012	4.11	4.24	4.11	4.19
4590	NASDAQ	RDI	Mon, Jan 23, 2012	4.17	4.18	4.12	4.12
4589	NASDAQ	RDI	Fri, Jan 20, 2012	4.20	4.22	4.17	4.17
4588	NASDAQ	RDI	Thu, Jan 19, 2012	4.15	4.25	4.15	4.24
4587	NASDAQ	RDI	Wed, Jan 18, 2012	4.35	4.36	4.17	4.19
4586	NASDAQ	RDI	Tue, Jan 17, 2012	4.35	4.38	4.23	4.38
4585	NASDAQ	RDI	Fri, Jan 13, 2012	4.34	4.36	4.28	4.35
4584	NASDAQ	RDI	Thu, Jan 12, 2012	4.28	4.38	4.21	4.37
4583	NASDAQ	RDI	Wed, Jan 11, 2012	4.28	4.37	4.28	4.37
4582	NASDAQ	RDI	Tue, Jan 10, 2012	4.34	4.37	4.28	4.37
4581	NASDAQ	RDI	Mon, Jan 9, 2012	4.31	4.39	4.24	4.36
4580	NASDAQ	RDI	Fri, Jan 6, 2012	4.37	4.37	4.17	4.26
4579	NASDAQ	RDI	Thu, Jan 5, 2012	4.24	4.44	4.23	4.44
4578	NASDAQ	RDI	Wed, Jan 4, 2012	4.28	4.28	4.23	4.24
4577	NASDAQ	RDI	Tue, Jan 3, 2012	4.27	4.27	4.15	4.16
4576	NASDAQ	RDI	Fri, Dec 30, 2011	4.24	4.25	4.10	4.24
4575	NASDAQ	RDI	Thu, Dec 29, 2011	4.14	4.29	4.08	4.28
4574	NASDAQ	RDI	Wed, Dec 28, 2011	4.08	4.18	4.06	4.17
4573	NASDAQ	RDI	Tue, Dec 27, 2011	4.11	4.25	4.07	4.15
4572	NASDAQ	RDI	Fri, Dec 23, 2011	4.23	4.23	4.14	4.15
4571	NASDAQ	RDI	Thu, Dec 22, 2011	4.11	4.25	4.11	4.20
4570	NASDAQ	RDI	Wed, Dec 21, 2011	4.17	4.20	4.10	4.20
4569	NASDAQ	RDI	Tue, Dec 20, 2011	4.19	4.19	4.11	4.18
4568	NASDAQ	RDI	Mon, Dec 19, 2011	4.20	4.20	4.10	4.17
4567	NASDAQ	RDI	Fri, Dec 16, 2011	4.11	4.20	4.08	4.19
4566	NASDAQ	RDI	Thu, Dec 15, 2011	4.20	4.20	4.11	4.18
4565	NASDAQ	RDI	Wed, Dec 14, 2011	4.12	4.20	4.12	4.20
4564	NASDAQ	RDI	Tue, Dec 13, 2011	4.14	4.19	4.13	4.19
4563	NASDAQ	RDI	Mon, Dec 12, 2011	4.27	4.27	4.12	4.19
4562	NASDAQ	RDI	Fri, Dec 9, 2011	4.22	4.27	4.22	4.27
4561	NASDAQ	RDI	Thu, Dec 8, 2011	4.27	4.28	4.16	4.27
4560	NASDAQ	RDI	Wed, Dec 7, 2011	4.27	4.27	4.19	4.25
4559	NASDAQ	RDI	Tue, Dec 6, 2011	4.21	4.27	4.16	4.27
4558	NASDAQ	RDI	Mon, Dec 5, 2011	4.20	4.30	4.20	4.30
4557	NASDAQ	RDI	Fri, Dec 2, 2011	4.30	4.30	4.21	4.30
4556	NASDAQ	RDI	Thu, Dec 1, 2011	4.29	4.30	4.22	4.30
4555	NASDAQ	RDI	Wed, Nov 30, 2011	4.20	4.33	4.15	4.30
4554	NASDAQ	RDI	Tue, Nov 29, 2011	4.06	4.20	4.06	4.19
4553	NASDAQ	RDI	Mon, Nov 28, 2011	4.17	4.17	4.04	4.16
4552	NASDAQ	RDI	Fri, Nov 25, 2011	4.05	4.12	4.05	4.12
4551	NASDAQ	RDI	Wed, Nov 23, 2011	4.06	4.14	4.03	4.03
4550	NASDAQ	RDI	Tue, Nov 22, 2011	4.16	4.16	4.06	4.06
4549	NASDAQ	RDI	Mon, Nov 21, 2011	4.14	4.15	4.12	4.12
4548	NASDAQ	RDI	Fri, Nov 18, 2011	4.12	4.16	4.06	4.14
4547	NASDAQ	RDI	Thu, Nov 17, 2011	4.17	4.25	4.12	4.22
4546	NASDAQ	RDI	Wed, Nov 16, 2011	4.14	4.20	4.12	4.12
4545	NASDAQ	RDI	Tue, Nov 15, 2011	4.17	4.17	4.15	4.16
4544	NASDAQ	RDI	Mon, Nov 14, 2011	4.16	4.20	4.14	4.20
4543	NASDAQ	RDI	Fri, Nov 11, 2011	4.20	4.25	4.15	4.16
4542	NASDAQ	RDI	Thu, Nov 10, 2011	4.20	4.20	4.14	4.20
4541	NASDAQ	RDI	Wed, Nov 9, 2011	4.15	4.20	4.06	4.20
4540	NASDAQ	RDI	Tue, Nov 8, 2011	4.20	4.20	4.12	4.15
4539	NASDAQ	RDI	Mon, Nov 7, 2011	4.22	4.22	4.03	4.18
4538	NASDAQ	RDI	Fri, Nov 4, 2011	4.21	4.25	4.10	4.25
4537	NASDAQ	RDI	Thu, Nov 3, 2011	4.16	4.21	4.10	4.21
4536	NASDAQ	RDI	Wed, Nov 2, 2011	4.08	4.18	4.04	4.18
4535	NASDAQ	RDI	Tue, Nov 1, 2011	4.02	4.14	4.02	4.14
4534	NASDAQ	RDI	Mon, Oct 31, 2011	4.18	4.18	4.04	4.14
4533	NASDAQ	RDI	Fri, Oct 28, 2011	4.23	4.23	4.06	4.18
4532	NASDAQ	RDI	Thu, Oct 27, 2011	4.00	4.25	4.00	4.25
4531	NASDAQ	RDI	Wed, Oct 26, 2011	3.95	3.95	3.95	3.95
4530	NASDAQ	RDI	Tue, Oct 25, 2011	4.10	4.13	4.04	4.05
4529	NASDAQ	RDI	Mon, Oct 24, 2011	4.16	4.16	4.04	4.15
4528	NASDAQ	RDI	Fri, Oct 21, 2011	4.18	4.21	4.07	4.16
4527	NASDAQ	RDI	Thu, Oct 20, 2011	4.08	4.21	4.08	4.18
4526	NASDAQ	RDI	Wed, Oct 19, 2011	4.05	4.18	4.03	4.18
4525	NASDAQ	RDI	Tue, Oct 18, 2011	4.05	4.22	4.05	4.22
4524	NASDAQ	RDI	Mon, Oct 17, 2011	4.22	4.24	4.15	4.17
4523	NASDAQ	RDI	Fri, Oct 14, 2011	4.14	4.22	4.14	4.22
4522	NASDAQ	RDI	Thu, Oct 13, 2011	4.23	4.23	4.12	4.18
4521	NASDAQ	RDI	Wed, Oct 12, 2011	4.07	4.25	4.07	4.25
4520	NASDAQ	RDI	Tue, Oct 11, 2011	4.17	4.24	4.16	4.17
4519	NASDAQ	RDI	Mon, Oct 10, 2011	4.03	4.21	4.03	4.21
4518	NASDAQ	RDI	Fri, Oct 7, 2011	4.10	4.23	4.10	4.23
4517	NASDAQ	RDI	Thu, Oct 6, 2011	4.05	4.05	4.04	4.04
4516	NASDAQ	RDI	Wed, Oct 5, 2011	4.19	4.21	4.07	4.07
4515	NASDAQ	RDI	Tue, Oct 4, 2011	4.10	4.10	3.98	3.98
4514	NASDAQ	RDI	Mon, Oct 3, 2011	4.14	4.18	4.06	4.06
4513	NASDAQ	RDI	Fri, Sep 30, 2011	4.23	4.35	4.07	4.30
4512	NASDAQ	RDI	Thu, Sep 29, 2011	4.20	4.24	4.12	4.19
4511	NASDAQ	RDI	Wed, Sep 28, 2011	4.20	4.20	4.05	4.17
4510	NASDAQ	RDI	Tue, Sep 27, 2011	4.23	4.49	4.05	4.23
4509	NASDAQ	RDI	Mon, Sep 26, 2011	4.04	4.14	3.99	4.14
4508	NASDAQ	RDI	Fri, Sep 23, 2011	4.04	4.18	4.01	4.14
4507	NASDAQ	RDI	Thu, Sep 22, 2011	4.04	4.20	3.95	4.19
4506	NASDAQ	RDI	Wed, Sep 21, 2011	4.13	4.21	4.00	4.21
4505	NASDAQ	RDI	Tue, Sep 20, 2011	4.20	4.28	4.03	4.21
4504	NASDAQ	RDI	Mon, Sep 19, 2011	4.26	4.26	4.00	4.25
4503	NASDAQ	RDI	Fri, Sep 16, 2011	4.31	4.43	4.13	4.34
4502	NASDAQ	RDI	Thu, Sep 15, 2011	4.24	4.39	4.12	4.33
4501	NASDAQ	RDI	Wed, Sep 14, 2011	4.38	4.38	4.00	4.23
4500	NASDAQ	RDI	Tue, Sep 13, 2011	4.20	4.32	4.09	4.29
4499	NASDAQ	RDI	Mon, Sep 12, 2011	4.19	4.20	4.10	4.15
4498	NASDAQ	RDI	Fri, Sep 9, 2011	4.15	4.19	4.11	4.19
4497	NASDAQ	RDI	Thu, Sep 8, 2011	4.23	4.23	4.11	4.23
4496	NASDAQ	RDI	Wed, Sep 7, 2011	4.31	4.31	4.12	4.28
4495	NASDAQ	RDI	Tue, Sep 6, 2011	4.20	4.26	4.10	4.26
4494	NASDAQ	RDI	Fri, Sep 2, 2011	4.14	4.32	4.14	4.25
4493	NASDAQ	RDI	Thu, Sep 1, 2011	4.28	4.29	4.21	4.25
4492	NASDAQ	RDI	Wed, Aug 31, 2011	4.27	4.30	4.24	4.25
4491	NASDAQ	RDI	Tue, Aug 30, 2011	4.26	4.29	4.21	4.24
4490	NASDAQ	RDI	Mon, Aug 29, 2011	4.19	4.29	4.19	4.24
4489	NASDAQ	RDI	Fri, Aug 26, 2011	4.15	4.25	4.14	4.20
4488	NASDAQ	RDI	Thu, Aug 25, 2011	4.29	4.29	4.12	4.13
4487	NASDAQ	RDI	Wed, Aug 24, 2011	4.24	4.28	4.23	4.23
4486	NASDAQ	RDI	Tue, Aug 23, 2011	4.26	4.27	4.21	4.26
4485	NASDAQ	RDI	Mon, Aug 22, 2011	4.27	4.32	4.13	4.29
4484	NASDAQ	RDI	Fri, Aug 19, 2011	4.16	4.32	3.97	4.27
4483	NASDAQ	RDI	Thu, Aug 18, 2011	4.32	4.32	4.24	4.30
4482	NASDAQ	RDI	Wed, Aug 17, 2011	4.32	4.47	4.32	4.42
4481	NASDAQ	RDI	Tue, Aug 16, 2011	4.41	4.44	4.27	4.30
4480	NASDAQ	RDI	Mon, Aug 15, 2011	4.21	4.44	4.21	4.43
4479	NASDAQ	RDI	Fri, Aug 12, 2011	4.32	4.39	4.28	4.32
4478	NASDAQ	RDI	Thu, Aug 11, 2011	4.08	4.38	3.99	4.28
4477	NASDAQ	RDI	Wed, Aug 10, 2011	4.20	4.28	4.00	4.00
4476	NASDAQ	RDI	Tue, Aug 9, 2011	3.99	4.24	3.93	4.20
4475	NASDAQ	RDI	Mon, Aug 8, 2011	4.21	4.22	3.88	3.88
4474	NASDAQ	RDI	Fri, Aug 5, 2011	4.33	4.37	4.16	4.27
4473	NASDAQ	RDI	Thu, Aug 4, 2011	4.20	4.39	4.15	4.35
4472	NASDAQ	RDI	Wed, Aug 3, 2011	4.17	4.22	4.16	4.18
4471	NASDAQ	RDI	Tue, Aug 2, 2011	4.21	4.26	4.15	4.20
4470	NASDAQ	RDI	Mon, Aug 1, 2011	4.20	4.32	4.18	4.30
4469	NASDAQ	RDI	Fri, Jul 29, 2011	4.27	4.39	4.16	4.35
4468	NASDAQ	RDI	Thu, Jul 28, 2011	4.30	4.36	4.22	4.34
4467	NASDAQ	RDI	Wed, Jul 27, 2011	4.20	4.37	4.20	4.32
4466	NASDAQ	RDI	Tue, Jul 26, 2011	4.27	4.30	4.22	4.22
4465	NASDAQ	RDI	Mon, Jul 25, 2011	4.30	4.35	4.24	4.27
4464	NASDAQ	RDI	Fri, Jul 22, 2011	4.24	4.35	4.24	4.30
4463	NASDAQ	RDI	Thu, Jul 21, 2011	4.30	4.39	4.24	4.34
4462	NASDAQ	RDI	Wed, Jul 20, 2011	4.22	4.30	4.22	4.29
4461	NASDAQ	RDI	Tue, Jul 19, 2011	4.23	4.33	4.18	4.22
4460	NASDAQ	RDI	Mon, Jul 18, 2011	4.23	4.32	4.18	4.22
4459	NASDAQ	RDI	Fri, Jul 15, 2011	4.21	4.34	4.20	4.21
4458	NASDAQ	RDI	Thu, Jul 14, 2011	4.17	4.25	4.17	4.17
4457	NASDAQ	RDI	Wed, Jul 13, 2011	4.23	4.32	4.15	4.18
4456	NASDAQ	RDI	Tue, Jul 12, 2011	4.30	4.34	4.20	4.20
4455	NASDAQ	RDI	Mon, Jul 11, 2011	4.46	4.49	3.74	4.30
4454	NASDAQ	RDI	Fri, Jul 8, 2011	4.49	4.50	4.46	4.49
4453	NASDAQ	RDI	Thu, Jul 7, 2011	4.46	4.50	4.39	4.43
4452	NASDAQ	RDI	Wed, Jul 6, 2011	4.49	4.55	4.46	4.49
4451	NASDAQ	RDI	Tue, Jul 5, 2011	4.48	4.50	4.45	4.49
4450	NASDAQ	RDI	Fri, Jul 1, 2011	4.55	4.56	4.45	4.46
4449	NASDAQ	RDI	Thu, Jun 30, 2011	4.57	4.67	4.48	4.55
4448	NASDAQ	RDI	Wed, Jun 29, 2011	4.55	4.58	4.50	4.57
4447	NASDAQ	RDI	Tue, Jun 28, 2011	4.59	4.67	4.54	4.58
4446	NASDAQ	RDI	Mon, Jun 27, 2011	4.65	4.69	4.51	4.53
4445	NASDAQ	RDI	Fri, Jun 24, 2011	4.70	4.71	4.55	4.62
4444	NASDAQ	RDI	Thu, Jun 23, 2011	4.72	4.85	4.67	4.72
4443	NASDAQ	RDI	Wed, Jun 22, 2011	4.78	4.83	4.67	4.71
4442	NASDAQ	RDI	Tue, Jun 21, 2011	4.73	4.80	4.73	4.76
4441	NASDAQ	RDI	Mon, Jun 20, 2011	4.77	4.80	4.65	4.75
4440	NASDAQ	RDI	Fri, Jun 17, 2011	4.63	4.80	4.59	4.80
4439	NASDAQ	RDI	Thu, Jun 16, 2011	4.67	4.67	4.58	4.63
4438	NASDAQ	RDI	Wed, Jun 15, 2011	4.68	4.73	4.65	4.65
4437	NASDAQ	RDI	Tue, Jun 14, 2011	4.73	4.82	4.68	4.75
4436	NASDAQ	RDI	Mon, Jun 13, 2011	4.77	4.77	4.66	4.72
4435	NASDAQ	RDI	Fri, Jun 10, 2011	4.75	4.82	4.75	4.82
4434	NASDAQ	RDI	Thu, Jun 9, 2011	4.69	4.85	4.69	4.77
4433	NASDAQ	RDI	Wed, Jun 8, 2011	4.78	4.82	4.67	4.72
4432	NASDAQ	RDI	Tue, Jun 7, 2011	4.78	4.81	4.78	4.81
4431	NASDAQ	RDI	Mon, Jun 6, 2011	4.85	4.85	4.72	4.78
4430	NASDAQ	RDI	Fri, Jun 3, 2011	4.96	4.96	4.80	4.89
4429	NASDAQ	RDI	Thu, Jun 2, 2011	4.99	4.99	4.90	4.94
4428	NASDAQ	RDI	Wed, Jun 1, 2011	4.91	5.02	4.91	4.98
4427	NASDAQ	RDI	Tue, May 31, 2011	4.87	4.99	4.85	4.90
4426	NASDAQ	RDI	Fri, May 27, 2011	4.93	4.99	4.84	4.85
4425	NASDAQ	RDI	Thu, May 26, 2011	4.93	4.93	4.75	4.89
4424	NASDAQ	RDI	Wed, May 25, 2011	4.92	5.00	4.90	4.93
4423	NASDAQ	RDI	Tue, May 24, 2011	4.69	5.09	4.64	4.88
4422	NASDAQ	RDI	Mon, May 23, 2011	4.60	4.75	4.60	4.75
4421	NASDAQ	RDI	Fri, May 20, 2011	4.59	4.62	4.57	4.62
4420	NASDAQ	RDI	Thu, May 19, 2011	4.61	4.62	4.58	4.62
4419	NASDAQ	RDI	Wed, May 18, 2011	4.58	4.62	4.55	4.57
4418	NASDAQ	RDI	Tue, May 17, 2011	4.59	4.60	4.57	4.58
4417	NASDAQ	RDI	Mon, May 16, 2011	4.65	4.66	4.59	4.59
4416	NASDAQ	RDI	Fri, May 13, 2011	4.70	4.70	4.68	4.70
4415	NASDAQ	RDI	Thu, May 12, 2011	4.78	4.78	4.52	4.70
4414	NASDAQ	RDI	Wed, May 11, 2011	4.79	4.84	4.78	4.81
4413	NASDAQ	RDI	Tue, May 10, 2011	4.81	4.87	4.81	4.81
4412	NASDAQ	RDI	Mon, May 9, 2011	4.80	4.84	4.78	4.81
4411	NASDAQ	RDI	Fri, May 6, 2011	4.91	4.97	4.91	4.97
4410	NASDAQ	RDI	Thu, May 5, 2011	4.92	4.96	4.89	4.96
4409	NASDAQ	RDI	Wed, May 4, 2011	5.05	5.09	4.95	4.96
4408	NASDAQ	RDI	Tue, May 3, 2011	4.90	5.02	4.87	5.02
4407	NASDAQ	RDI	Mon, May 2, 2011	4.79	5.87	4.76	4.94
4406	NASDAQ	RDI	Fri, Apr 29, 2011	4.87	4.88	4.84	4.86
4405	NASDAQ	RDI	Thu, Apr 28, 2011	4.80	4.92	4.80	4.85
4404	NASDAQ	RDI	Wed, Apr 27, 2011	4.72	4.88	4.72	4.80
4403	NASDAQ	RDI	Tue, Apr 26, 2011	4.69	4.70	4.65	4.68
4402	NASDAQ	RDI	Mon, Apr 25, 2011	4.64	4.76	4.64	4.70
4401	NASDAQ	RDI	Thu, Apr 21, 2011	4.76	4.76	4.68	4.71
4400	NASDAQ	RDI	Wed, Apr 20, 2011	4.77	4.82	4.75	4.76
4399	NASDAQ	RDI	Tue, Apr 19, 2011	4.80	4.87	4.77	4.77
4398	NASDAQ	RDI	Mon, Apr 18, 2011	4.91	4.91	4.75	4.80
4397	NASDAQ	RDI	Fri, Apr 15, 2011	4.86	4.89	4.85	4.89
4396	NASDAQ	RDI	Thu, Apr 14, 2011	4.83	4.93	4.81	4.92
4395	NASDAQ	RDI	Wed, Apr 13, 2011	4.86	4.89	4.81	4.89
4394	NASDAQ	RDI	Tue, Apr 12, 2011	4.90	4.92	4.75	4.83
4393	NASDAQ	RDI	Mon, Apr 11, 2011	4.97	4.97	4.83	4.97
4392	NASDAQ	RDI	Fri, Apr 8, 2011	4.95	5.06	4.95	5.00
4391	NASDAQ	RDI	Thu, Apr 7, 2011	4.85	4.97	4.85	4.97
4390	NASDAQ	RDI	Wed, Apr 6, 2011	4.96	4.96	4.87	4.88
4389	NASDAQ	RDI	Tue, Apr 5, 2011	4.86	4.98	4.86	4.91
4388	NASDAQ	RDI	Mon, Apr 4, 2011	4.99	5.00	4.92	4.92
4387	NASDAQ	RDI	Fri, Apr 1, 2011	5.04	5.04	4.95	4.97
4386	NASDAQ	RDI	Thu, Mar 31, 2011	5.05	5.05	4.99	5.05
4385	NASDAQ	RDI	Wed, Mar 30, 2011	4.92	5.05	4.91	5.05
4384	NASDAQ	RDI	Tue, Mar 29, 2011	4.91	4.98	4.90	4.95
4383	NASDAQ	RDI	Mon, Mar 28, 2011	4.99	5.00	4.91	4.97
4382	NASDAQ	RDI	Fri, Mar 25, 2011	4.88	5.00	4.91	4.94
4381	NASDAQ	RDI	Thu, Mar 24, 2011	4.90	4.92	4.87	4.92
4380	NASDAQ	RDI	Wed, Mar 23, 2011	4.85	4.92	4.85	4.86
4379	NASDAQ	RDI	Tue, Mar 22, 2011	4.90	4.90	4.86	4.88
4378	NASDAQ	RDI	Mon, Mar 21, 2011	4.99	4.99	4.82	4.94
4377	NASDAQ	RDI	Fri, Mar 18, 2011	4.99	4.99	4.90	4.92
4376	NASDAQ	RDI	Thu, Mar 17, 2011	4.83	5.00	4.75	5.00
4375	NASDAQ	RDI	Wed, Mar 16, 2011	4.88	4.90	4.75	4.87
4374	NASDAQ	RDI	Tue, Mar 15, 2011	4.91	4.91	4.85	4.88
4373	NASDAQ	RDI	Mon, Mar 14, 2011	4.88	5.00	4.88	4.95
4372	NASDAQ	RDI	Fri, Mar 11, 2011	4.92	5.00	4.88	4.88
4371	NASDAQ	RDI	Thu, Mar 10, 2011	4.94	4.97	4.91	4.94
4370	NASDAQ	RDI	Wed, Mar 9, 2011	4.93	4.98	4.90	4.93
4369	NASDAQ	RDI	Tue, Mar 8, 2011	4.95	4.98	4.90	4.95
4368	NASDAQ	RDI	Mon, Mar 7, 2011	4.93	4.98	4.90	4.91
4367	NASDAQ	RDI	Fri, Mar 4, 2011	5.10	5.10	4.95	4.95
4366	NASDAQ	RDI	Thu, Mar 3, 2011	5.06	5.09	5.00	5.06
4365	NASDAQ	RDI	Wed, Mar 2, 2011	5.05	5.06	4.99	5.06
4364	NASDAQ	RDI	Tue, Mar 1, 2011	5.05	5.08	5.01	5.06
4363	NASDAQ	RDI	Mon, Feb 28, 2011	4.98	5.07	4.94	5.05
4362	NASDAQ	RDI	Fri, Feb 25, 2011	4.88	5.00	4.87	4.91
4361	NASDAQ	RDI	Thu, Feb 24, 2011	4.89	4.95	4.85	4.92
4360	NASDAQ	RDI	Wed, Feb 23, 2011	4.94	4.97	4.86	4.93
4359	NASDAQ	RDI	Tue, Feb 22, 2011	4.90	4.97	4.90	4.94
4358	NASDAQ	RDI	Fri, Feb 18, 2011	4.94	4.97	4.75	4.95
4357	NASDAQ	RDI	Thu, Feb 17, 2011	4.87	4.97	4.82	4.97
4356	NASDAQ	RDI	Wed, Feb 16, 2011	5.00	5.00	4.87	4.90
4355	NASDAQ	RDI	Tue, Feb 15, 2011	5.06	5.10	4.98	5.03
4354	NASDAQ	RDI	Mon, Feb 14, 2011	5.06	5.10	5.06	5.09
4353	NASDAQ	RDI	Fri, Feb 11, 2011	5.10	5.12	5.08	5.08
4352	NASDAQ	RDI	Thu, Feb 10, 2011	5.14	5.15	5.06	5.15
4351	NASDAQ	RDI	Wed, Feb 9, 2011	5.12	5.12	5.05	5.06
4350	NASDAQ	RDI	Tue, Feb 8, 2011	5.04	5.11	5.04	5.11
4349	NASDAQ	RDI	Mon, Feb 7, 2011	5.07	5.07	5.01	5.07
4348	NASDAQ	RDI	Fri, Feb 4, 2011	5.05	5.06	5.05	5.05
4347	NASDAQ	RDI	Thu, Feb 3, 2011	5.00	5.06	5.00	5.06
4346	NASDAQ	RDI	Wed, Feb 2, 2011	5.05	5.06	4.97	5.00
4345	NASDAQ	RDI	Tue, Feb 1, 2011	5.05	5.05	4.92	5.05
4344	NASDAQ	RDI	Mon, Jan 31, 2011	5.01	5.07	5.01	5.07
4343	NASDAQ	RDI	Fri, Jan 28, 2011	4.98	5.06	4.97	5.00
4342	NASDAQ	RDI	Thu, Jan 27, 2011	5.10	5.10	4.97	5.01
4341	NASDAQ	RDI	Wed, Jan 26, 2011	5.05	5.05	5.02	5.04
4340	NASDAQ	RDI	Tue, Jan 25, 2011	5.05	5.05	4.97	5.03
4339	NASDAQ	RDI	Mon, Jan 24, 2011	5.01	5.01	4.99	5.00
4338	NASDAQ	RDI	Fri, Jan 21, 2011	5.01	5.11	5.00	5.02
4337	NASDAQ	RDI	Thu, Jan 20, 2011	5.17	5.17	5.00	5.00
4336	NASDAQ	RDI	Wed, Jan 19, 2011	5.13	5.17	5.11	5.16
4335	NASDAQ	RDI	Tue, Jan 18, 2011	5.03	5.20	5.03	5.14
4334	NASDAQ	RDI	Fri, Jan 14, 2011	5.01	5.09	5.00	5.09
4333	NASDAQ	RDI	Thu, Jan 13, 2011	5.05	5.07	5.01	5.01
4332	NASDAQ	RDI	Wed, Jan 12, 2011	5.01	5.05	4.98	5.04
4331	NASDAQ	RDI	Tue, Jan 11, 2011	4.96	5.01	4.96	5.01
4330	NASDAQ	RDI	Mon, Jan 10, 2011	4.97	5.04	4.90	4.90
4329	NASDAQ	RDI	Fri, Jan 7, 2011	4.99	5.02	4.90	5.00
4328	NASDAQ	RDI	Thu, Jan 6, 2011	4.93	4.99	4.88	4.99
4327	NASDAQ	RDI	Wed, Jan 5, 2011	4.88	4.94	4.82	4.92
4326	NASDAQ	RDI	Tue, Jan 4, 2011	4.91	4.91	4.75	4.90
4325	NASDAQ	RDI	Mon, Jan 3, 2011	5.05	5.05	4.80	4.95
4324	NASDAQ	RDI	Fri, Dec 31, 2010	4.90	5.07	4.90	5.05
4323	NASDAQ	RDI	Thu, Dec 30, 2010	4.90	4.93	4.87	4.90
4322	NASDAQ	RDI	Wed, Dec 29, 2010	4.85	4.97	4.80	4.95
4321	NASDAQ	RDI	Tue, Dec 28, 2010	5.09	5.09	5.01	5.05
4320	NASDAQ	RDI	Mon, Dec 27, 2010	4.98	5.05	4.90	5.05
4319	NASDAQ	RDI	Thu, Dec 23, 2010	5.01	5.01	4.90	4.99
4318	NASDAQ	RDI	Wed, Dec 22, 2010	5.01	5.05	4.99	5.01
4317	NASDAQ	RDI	Tue, Dec 21, 2010	4.97	5.04	4.86	5.00
4316	NASDAQ	RDI	Mon, Dec 20, 2010	4.98	5.09	4.93	4.97
4315	NASDAQ	RDI	Fri, Dec 17, 2010	4.95	5.09	4.91	5.09
4314	NASDAQ	RDI	Thu, Dec 16, 2010	4.84	5.00	4.84	4.97
4313	NASDAQ	RDI	Wed, Dec 15, 2010	4.96	4.96	4.75	4.86
4312	NASDAQ	RDI	Tue, Dec 14, 2010	4.96	4.99	4.96	4.96
4311	NASDAQ	RDI	Mon, Dec 13, 2010	5.03	5.03	4.95	4.98
4310	NASDAQ	RDI	Fri, Dec 10, 2010	5.08	5.08	5.00	5.03
4309	NASDAQ	RDI	Thu, Dec 9, 2010	5.09	5.09	4.98	5.05
4308	NASDAQ	RDI	Wed, Dec 8, 2010	5.10	5.10	5.00	5.09
4307	NASDAQ	RDI	Tue, Dec 7, 2010	5.04	5.10	4.95	5.05
4306	NASDAQ	RDI	Mon, Dec 6, 2010	5.06	5.06	4.99	5.03
4305	NASDAQ	RDI	Fri, Dec 3, 2010	5.06	5.06	4.96	5.00
4304	NASDAQ	RDI	Thu, Dec 2, 2010	5.05	5.07	5.02	5.06
4303	NASDAQ	RDI	Wed, Dec 1, 2010	5.08	5.12	4.92	5.12
4302	NASDAQ	RDI	Tue, Nov 30, 2010	5.08	5.08	4.94	5.07
4301	NASDAQ	RDI	Mon, Nov 29, 2010	5.20	5.20	5.00	5.08
4300	NASDAQ	RDI	Fri, Nov 26, 2010	5.09	5.20	5.04	5.20
4299	NASDAQ	RDI	Wed, Nov 24, 2010	5.11	5.11	4.96	5.04
4298	NASDAQ	RDI	Tue, Nov 23, 2010	5.14	5.14	5.03	5.10
4297	NASDAQ	RDI	Mon, Nov 22, 2010	5.09	5.15	5.08	5.15
4296	NASDAQ	RDI	Fri, Nov 19, 2010	5.14	5.14	5.00	5.09
4295	NASDAQ	RDI	Thu, Nov 18, 2010	5.07	5.14	5.07	5.10
4294	NASDAQ	RDI	Wed, Nov 17, 2010	5.05	5.12	5.00	5.02
4293	NASDAQ	RDI	Tue, Nov 16, 2010	5.07	5.17	4.82	5.15
4292	NASDAQ	RDI	Mon, Nov 15, 2010	5.10	5.20	5.09	5.09
4291	NASDAQ	RDI	Fri, Nov 12, 2010	5.21	5.21	5.00	5.11
4290	NASDAQ	RDI	Thu, Nov 11, 2010	5.26	5.27	5.09	5.21
4289	NASDAQ	RDI	Wed, Nov 10, 2010	5.27	5.27	5.12	5.25
4288	NASDAQ	RDI	Tue, Nov 9, 2010	5.35	5.35	5.25	5.27
4287	NASDAQ	RDI	Mon, Nov 8, 2010	5.38	5.38	5.03	5.29
4286	NASDAQ	RDI	Fri, Nov 5, 2010	5.20	5.30	5.04	5.30
4285	NASDAQ	RDI	Thu, Nov 4, 2010	4.97	5.20	4.96	5.20
4284	NASDAQ	RDI	Wed, Nov 3, 2010	4.92	5.00	4.90	4.93
4283	NASDAQ	RDI	Tue, Nov 2, 2010	4.90	4.96	4.87	4.96
4282	NASDAQ	RDI	Mon, Nov 1, 2010	4.73	4.94	4.73	4.90
4281	NASDAQ	RDI	Fri, Oct 29, 2010	4.73	4.83	4.71	4.75
4280	NASDAQ	RDI	Thu, Oct 28, 2010	4.78	4.78	4.70	4.73
4279	NASDAQ	RDI	Wed, Oct 27, 2010	4.70	4.72	4.67	4.69
4278	NASDAQ	RDI	Tue, Oct 26, 2010	4.70	4.83	4.59	4.66
4277	NASDAQ	RDI	Mon, Oct 25, 2010	4.72	4.76	4.65	4.66
4276	NASDAQ	RDI	Fri, Oct 22, 2010	4.77	4.77	4.68	4.75
4275	NASDAQ	RDI	Thu, Oct 21, 2010	4.70	4.91	4.55	4.77
4274	NASDAQ	RDI	Wed, Oct 20, 2010	4.65	4.74	4.60	4.74
4273	NASDAQ	RDI	Tue, Oct 19, 2010	4.65	4.70	4.65	4.69
4272	NASDAQ	RDI	Mon, Oct 18, 2010	4.66	4.78	4.66	4.75
4271	NASDAQ	RDI	Fri, Oct 15, 2010	4.74	4.74	4.65	4.71
4270	NASDAQ	RDI	Thu, Oct 14, 2010	4.73	4.74	4.62	4.74
4269	NASDAQ	RDI	Wed, Oct 13, 2010	4.58	4.78	4.58	4.73
4268	NASDAQ	RDI	Tue, Oct 12, 2010	4.65	4.77	4.59	4.75
4267	NASDAQ	RDI	Mon, Oct 11, 2010	4.70	4.75	4.60	4.64
4266	NASDAQ	RDI	Fri, Oct 8, 2010	4.68	4.70	4.67	4.70
4265	NASDAQ	RDI	Thu, Oct 7, 2010	4.70	4.74	4.57	4.65
4264	NASDAQ	RDI	Wed, Oct 6, 2010	4.67	4.70	4.60	4.69
4263	NASDAQ	RDI	Tue, Oct 5, 2010	4.57	4.69	4.51	4.65
4262	NASDAQ	RDI	Mon, Oct 4, 2010	4.62	4.74	4.50	4.51
4261	NASDAQ	RDI	Fri, Oct 1, 2010	4.60	4.65	4.56	4.56
4260	NASDAQ	RDI	Thu, Sep 30, 2010	4.39	4.59	4.24	4.52
4259	NASDAQ	RDI	Wed, Sep 29, 2010	4.43	4.45	4.31	4.32
4258	NASDAQ	RDI	Tue, Sep 28, 2010	4.42	4.51	4.41	4.47
4257	NASDAQ	RDI	Mon, Sep 27, 2010	4.48	4.48	4.41	4.41
4256	NASDAQ	RDI	Fri, Sep 24, 2010	4.55	4.57	4.51	4.55
4255	NASDAQ	RDI	Thu, Sep 23, 2010	4.42	4.57	4.42	4.57
4254	NASDAQ	RDI	Wed, Sep 22, 2010	4.41	4.47	4.35	4.47
4253	NASDAQ	RDI	Tue, Sep 21, 2010	4.43	4.50	4.40	4.50
4252	NASDAQ	RDI	Mon, Sep 20, 2010	4.50	4.55	4.38	4.41
4251	NASDAQ	RDI	Fri, Sep 17, 2010	4.40	4.52	4.31	4.52
4250	NASDAQ	RDI	Thu, Sep 16, 2010	4.48	4.48	4.39	4.45
4249	NASDAQ	RDI	Wed, Sep 15, 2010	4.34	4.47	4.24	4.47
4248	NASDAQ	RDI	Tue, Sep 14, 2010	4.46	4.48	4.42	4.43
4247	NASDAQ	RDI	Mon, Sep 13, 2010	4.46	4.56	4.45	4.46
4246	NASDAQ	RDI	Fri, Sep 10, 2010	4.35	4.37	4.29	4.37
4245	NASDAQ	RDI	Thu, Sep 9, 2010	4.42	4.42	4.30	4.32
4244	NASDAQ	RDI	Wed, Sep 8, 2010	4.42	4.42	4.37	4.37
4243	NASDAQ	RDI	Tue, Sep 7, 2010	4.41	4.45	4.37	4.44
4242	NASDAQ	RDI	Fri, Sep 3, 2010	4.28	4.46	4.28	4.45
4241	NASDAQ	RDI	Thu, Sep 2, 2010	4.31	4.32	4.30	4.32
4240	NASDAQ	RDI	Wed, Sep 1, 2010	4.28	4.33	4.23	4.30
4239	NASDAQ	RDI	Tue, Aug 31, 2010	4.19	4.33	4.18	4.33
4238	NASDAQ	RDI	Mon, Aug 30, 2010	4.11	4.35	4.11	4.22
4237	NASDAQ	RDI	Fri, Aug 27, 2010	3.98	4.10	3.98	4.08
4236	NASDAQ	RDI	Wed, Aug 25, 2010	4.07	4.13	4.05	4.13
4235	NASDAQ	RDI	Tue, Aug 24, 2010	3.63	4.15	3.63	4.07
4234	NASDAQ	RDI	Mon, Aug 23, 2010	4.33	4.37	4.28	4.28
4233	NASDAQ	RDI	Fri, Aug 20, 2010	4.18	4.37	4.18	4.33
4232	NASDAQ	RDI	Thu, Aug 19, 2010	4.38	4.38	4.28	4.33
4231	NASDAQ	RDI	Wed, Aug 18, 2010	4.38	4.42	4.35	4.42
4230	NASDAQ	RDI	Tue, Aug 17, 2010	4.37	4.40	4.28	4.38
4229	NASDAQ	RDI	Mon, Aug 16, 2010	4.28	4.37	4.23	4.37
4228	NASDAQ	RDI	Fri, Aug 13, 2010	4.36	4.40	4.30	4.35
4227	NASDAQ	RDI	Thu, Aug 12, 2010	4.39	4.40	4.34	4.38
4226	NASDAQ	RDI	Wed, Aug 11, 2010	4.59	4.63	4.42	4.45
4225	NASDAQ	RDI	Tue, Aug 10, 2010	4.62	4.71	4.59	4.70
4224	NASDAQ	RDI	Mon, Aug 9, 2010	4.69	4.73	4.65	4.73
4223	NASDAQ	RDI	Fri, Aug 6, 2010	4.57	4.72	4.50	4.69
4222	NASDAQ	RDI	Thu, Aug 5, 2010	4.68	4.70	4.53	4.67
4221	NASDAQ	RDI	Wed, Aug 4, 2010	4.59	4.69	4.42	4.65
4220	NASDAQ	RDI	Tue, Aug 3, 2010	4.51	4.65	4.51	4.62
4219	NASDAQ	RDI	Mon, Aug 2, 2010	4.59	4.64	4.45	4.54
4218	NASDAQ	RDI	Fri, Jul 30, 2010	4.39	4.60	4.36	4.56
4217	NASDAQ	RDI	Thu, Jul 29, 2010	4.47	4.56	4.32	4.53
4216	NASDAQ	RDI	Wed, Jul 28, 2010	4.39	4.47	4.34	4.47
4215	NASDAQ	RDI	Tue, Jul 27, 2010	4.45	4.50	4.35	4.38
4214	NASDAQ	RDI	Mon, Jul 26, 2010	4.37	4.45	4.08	4.45
4213	NASDAQ	RDI	Fri, Jul 23, 2010	4.33	4.40	4.29	4.40
4212	NASDAQ	RDI	Thu, Jul 22, 2010	4.39	4.40	4.32	4.36
4211	NASDAQ	RDI	Wed, Jul 21, 2010	4.25	4.40	4.24	4.38
4210	NASDAQ	RDI	Tue, Jul 20, 2010	4.20	4.35	4.18	4.34
4209	NASDAQ	RDI	Mon, Jul 19, 2010	4.18	4.33	4.16	4.21
4208	NASDAQ	RDI	Fri, Jul 16, 2010	3.88	4.16	3.88	4.11
4207	NASDAQ	RDI	Thu, Jul 15, 2010	4.01	4.05	3.94	4.05
4206	NASDAQ	RDI	Wed, Jul 14, 2010	4.00	4.05	3.94	4.03
4205	NASDAQ	RDI	Tue, Jul 13, 2010	3.94	4.00	3.94	4.00
4204	NASDAQ	RDI	Mon, Jul 12, 2010	3.93	3.95	3.89	3.93
4203	NASDAQ	RDI	Fri, Jul 9, 2010	3.91	3.95	3.89	3.95
4202	NASDAQ	RDI	Thu, Jul 8, 2010	3.89	3.94	3.88	3.94
4201	NASDAQ	RDI	Wed, Jul 7, 2010	3.87	3.92	3.87	3.88
4200	NASDAQ	RDI	Tue, Jul 6, 2010	3.99	3.99	3.87	3.87
4199	NASDAQ	RDI	Fri, Jul 2, 2010	3.92	3.93	3.92	3.92
4198	NASDAQ	RDI	Thu, Jul 1, 2010	3.95	4.07	3.92	3.92
4197	NASDAQ	RDI	Wed, Jun 30, 2010	3.82	4.15	3.82	3.97
4196	NASDAQ	RDI	Tue, Jun 29, 2010	3.85	3.86	3.82	3.83
4195	NASDAQ	RDI	Mon, Jun 28, 2010	3.84	3.91	3.82	3.83
4194	NASDAQ	RDI	Fri, Jun 25, 2010	3.78	3.85	3.74	3.76
4193	NASDAQ	RDI	Thu, Jun 24, 2010	3.78	3.85	3.71	3.78
4192	NASDAQ	RDI	Wed, Jun 23, 2010	3.78	3.86	3.74	3.82
4191	NASDAQ	RDI	Tue, Jun 22, 2010	3.97	4.12	3.78	3.80
4190	NASDAQ	RDI	Mon, Jun 21, 2010	4.14	4.22	3.91	3.94
4189	NASDAQ	RDI	Fri, Jun 18, 2010	4.07	4.14	4.00	4.07
4188	NASDAQ	RDI	Thu, Jun 17, 2010	4.11	4.14	4.04	4.05
4187	NASDAQ	RDI	Wed, Jun 16, 2010	4.01	4.15	4.01	4.07
4186	NASDAQ	RDI	Tue, Jun 15, 2010	3.83	3.94	3.79	3.92
4185	NASDAQ	RDI	Mon, Jun 14, 2010	3.86	3.89	3.75	3.79
4184	NASDAQ	RDI	Fri, Jun 11, 2010	3.79	3.87	3.71	3.86
4183	NASDAQ	RDI	Thu, Jun 10, 2010	3.78	3.88	3.70	3.85
4182	NASDAQ	RDI	Wed, Jun 9, 2010	3.76	3.81	3.67	3.71
4181	NASDAQ	RDI	Tue, Jun 8, 2010	3.71	3.80	3.70	3.72
4180	NASDAQ	RDI	Mon, Jun 7, 2010	4.01	4.01	3.77	3.77
4179	NASDAQ	RDI	Fri, Jun 4, 2010	4.11	4.20	3.98	4.00
4178	NASDAQ	RDI	Thu, Jun 3, 2010	4.11	4.23	4.11	4.20
4177	NASDAQ	RDI	Wed, Jun 2, 2010	4.03	4.18	3.98	4.13
4176	NASDAQ	RDI	Tue, Jun 1, 2010	4.04	4.07	4.00	4.03
4175	NASDAQ	RDI	Fri, May 28, 2010	4.05	4.09	3.97	4.06
4174	NASDAQ	RDI	Thu, May 27, 2010	3.82	4.07	3.80	4.07
4173	NASDAQ	RDI	Wed, May 26, 2010	3.75	3.84	3.71	3.73
4172	NASDAQ	RDI	Tue, May 25, 2010	3.80	3.82	3.72	3.76
4171	NASDAQ	RDI	Mon, May 24, 2010	4.00	4.02	3.81	3.81
4170	NASDAQ	RDI	Fri, May 21, 2010	3.85	4.08	3.85	4.02
4169	NASDAQ	RDI	Thu, May 20, 2010	3.93	4.02	3.85	3.90
4168	NASDAQ	RDI	Wed, May 19, 2010	4.08	4.08	3.96	3.99
4167	NASDAQ	RDI	Tue, May 18, 2010	4.19	4.19	4.03	4.07
4166	NASDAQ	RDI	Mon, May 17, 2010	4.08	4.24	3.94	4.14
4165	NASDAQ	RDI	Fri, May 14, 2010	3.87	4.11	3.87	4.06
4164	NASDAQ	RDI	Thu, May 13, 2010	3.96	3.96	3.81	3.90
4163	NASDAQ	RDI	Wed, May 12, 2010	3.91	3.99	3.81	3.98
4162	NASDAQ	RDI	Tue, May 11, 2010	3.94	3.95	3.83	3.94
4161	NASDAQ	RDI	Mon, May 10, 2010	3.98	4.02	3.80	4.01
4160	NASDAQ	RDI	Fri, May 7, 2010	3.87	4.01	3.85	3.88
4159	NASDAQ	RDI	Thu, May 6, 2010	3.91	4.05	3.88	3.88
4158	NASDAQ	RDI	Wed, May 5, 2010	4.05	4.05	3.88	3.95
4157	NASDAQ	RDI	Tue, May 4, 2010	4.08	4.10	3.96	4.06
4156	NASDAQ	RDI	Mon, May 3, 2010	4.17	4.21	3.93	4.17
4155	NASDAQ	RDI	Fri, Apr 30, 2010	4.26	4.26	4.15	4.17
4154	NASDAQ	RDI	Thu, Apr 29, 2010	4.35	4.35	4.10	4.24
4153	NASDAQ	RDI	Wed, Apr 28, 2010	4.28	4.38	4.25	4.32
4152	NASDAQ	RDI	Tue, Apr 27, 2010	4.40	4.55	4.28	4.28
4151	NASDAQ	RDI	Mon, Apr 26, 2010	4.50	4.80	4.33	4.40
4150	NASDAQ	RDI	Fri, Apr 23, 2010	4.43	4.45	4.40	4.45
4149	NASDAQ	RDI	Thu, Apr 22, 2010	4.38	4.50	4.35	4.44
4148	NASDAQ	RDI	Wed, Apr 21, 2010	4.33	4.50	4.30	4.42
4147	NASDAQ	RDI	Tue, Apr 20, 2010	4.28	4.38	4.28	4.38
4146	NASDAQ	RDI	Mon, Apr 19, 2010	4.11	4.35	4.11	4.26
4145	NASDAQ	RDI	Fri, Apr 16, 2010	4.21	4.36	4.01	4.11
4144	NASDAQ	RDI	Thu, Apr 15, 2010	4.26	4.26	3.93	4.22
4143	NASDAQ	RDI	Wed, Apr 14, 2010	4.24	4.25	4.23	4.25
4142	NASDAQ	RDI	Tue, Apr 13, 2010	4.32	4.36	4.24	4.25
4141	NASDAQ	RDI	Mon, Apr 12, 2010	4.26	4.40	4.26	4.32
4140	NASDAQ	RDI	Fri, Apr 9, 2010	4.39	4.39	4.23	4.25
4139	NASDAQ	RDI	Thu, Apr 8, 2010	4.28	4.45	4.28	4.38
4138	NASDAQ	RDI	Wed, Apr 7, 2010	4.34	4.46	4.28	4.29
4137	NASDAQ	RDI	Tue, Apr 6, 2010	4.30	4.39	4.30	4.36
4136	NASDAQ	RDI	Mon, Apr 5, 2010	4.34	4.40	4.34	4.40
4135	NASDAQ	RDI	Thu, Apr 1, 2010	4.28	4.36	4.22	4.34
4134	NASDAQ	RDI	Wed, Mar 31, 2010	4.29	4.44	4.25	4.27
4133	NASDAQ	RDI	Tue, Mar 30, 2010	4.28	4.33	4.21	4.31
4132	NASDAQ	RDI	Mon, Mar 29, 2010	4.29	4.34	4.24	4.32
4131	NASDAQ	RDI	Fri, Mar 26, 2010	4.22	4.39	4.20	4.36
4130	NASDAQ	RDI	Thu, Mar 25, 2010	4.28	4.33	4.10	4.22
4129	NASDAQ	RDI	Wed, Mar 24, 2010	4.27	4.36	4.26	4.26
4128	NASDAQ	RDI	Tue, Mar 23, 2010	4.39	4.39	4.33	4.36
4127	NASDAQ	RDI	Mon, Mar 22, 2010	4.33	4.40	4.25	4.39
4126	NASDAQ	RDI	Fri, Mar 19, 2010	4.45	4.45	4.27	4.35
4125	NASDAQ	RDI	Thu, Mar 18, 2010	4.39	4.43	4.31	4.43
4124	NASDAQ	RDI	Wed, Mar 17, 2010	4.51	4.56	4.43	4.45
4123	NASDAQ	RDI	Tue, Mar 16, 2010	4.50	4.53	4.46	4.52
4122	NASDAQ	RDI	Mon, Mar 15, 2010	4.43	4.54	4.42	4.50
4121	NASDAQ	RDI	Fri, Mar 12, 2010	4.45	4.54	4.31	4.42
4120	NASDAQ	RDI	Thu, Mar 11, 2010	4.50	4.53	4.35	4.45
4119	NASDAQ	RDI	Wed, Mar 10, 2010	4.49	4.54	4.43	4.54
4118	NASDAQ	RDI	Tue, Mar 9, 2010	4.23	4.55	4.23	4.50
4117	NASDAQ	RDI	Mon, Mar 8, 2010	4.19	4.48	4.19	4.46
4116	NASDAQ	RDI	Fri, Mar 5, 2010	4.28	4.46	4.09	4.46
4115	NASDAQ	RDI	Thu, Mar 4, 2010	4.35	4.40	4.23	4.28
4114	NASDAQ	RDI	Wed, Mar 3, 2010	4.39	4.42	4.32	4.32
4113	NASDAQ	RDI	Tue, Mar 2, 2010	4.39	4.41	4.33	4.37
4112	NASDAQ	RDI	Mon, Mar 1, 2010	4.22	4.40	4.20	4.38
4111	NASDAQ	RDI	Fri, Feb 26, 2010	4.08	4.23	4.08	4.22
4110	NASDAQ	RDI	Thu, Feb 25, 2010	3.98	4.09	3.98	4.09
4109	NASDAQ	RDI	Wed, Feb 24, 2010	3.97	4.03	3.97	4.03
4108	NASDAQ	RDI	Tue, Feb 23, 2010	3.97	3.97	3.86	3.92
4107	NASDAQ	RDI	Mon, Feb 22, 2010	3.88	3.98	3.83	3.96
4106	NASDAQ	RDI	Fri, Feb 19, 2010	3.99	3.99	3.86	3.88
4105	NASDAQ	RDI	Thu, Feb 18, 2010	3.99	4.03	3.97	3.99
4104	NASDAQ	RDI	Wed, Feb 17, 2010	3.94	3.94	3.90	3.92
4103	NASDAQ	RDI	Tue, Feb 16, 2010	3.88	3.94	3.88	3.92
4102	NASDAQ	RDI	Fri, Feb 12, 2010	3.88	3.93	3.85	3.85
4101	NASDAQ	RDI	Thu, Feb 11, 2010	3.92	3.93	3.85	3.92
4100	NASDAQ	RDI	Wed, Feb 10, 2010	3.90	3.94	3.85	3.94
4099	NASDAQ	RDI	Tue, Feb 9, 2010	3.93	4.03	3.91	3.94
4098	NASDAQ	RDI	Mon, Feb 8, 2010	3.93	4.01	3.88	3.89
4097	NASDAQ	RDI	Fri, Feb 5, 2010	3.90	4.01	3.85	3.94
4096	NASDAQ	RDI	Thu, Feb 4, 2010	3.95	3.97	3.77	3.86
4095	NASDAQ	RDI	Wed, Feb 3, 2010	3.91	4.08	3.91	3.94
4094	NASDAQ	RDI	Tue, Feb 2, 2010	3.97	3.97	3.93	3.93
4093	NASDAQ	RDI	Mon, Feb 1, 2010	4.05	4.05	3.96	3.98
4092	NASDAQ	RDI	Fri, Jan 29, 2010	4.08	4.08	3.98	4.04
4091	NASDAQ	RDI	Thu, Jan 28, 2010	4.03	4.03	3.94	3.94
4090	NASDAQ	RDI	Wed, Jan 27, 2010	3.91	4.02	3.91	4.01
4089	NASDAQ	RDI	Tue, Jan 26, 2010	3.98	4.00	3.94	3.94
4088	NASDAQ	RDI	Mon, Jan 25, 2010	3.99	4.02	3.95	4.01
4087	NASDAQ	RDI	Fri, Jan 22, 2010	3.94	4.00	3.93	3.96
4086	NASDAQ	RDI	Thu, Jan 21, 2010	3.95	4.01	3.94	3.95
4085	NASDAQ	RDI	Wed, Jan 20, 2010	4.03	4.03	3.88	3.98
4084	NASDAQ	RDI	Tue, Jan 19, 2010	4.02	4.04	3.95	4.04
4083	NASDAQ	RDI	Fri, Jan 15, 2010	4.10	4.11	4.03	4.04
4082	NASDAQ	RDI	Thu, Jan 14, 2010	4.03	4.16	3.98	4.05
4081	NASDAQ	RDI	Wed, Jan 13, 2010	4.02	4.08	4.00	4.06
4080	NASDAQ	RDI	Tue, Jan 12, 2010	3.93	4.05	3.93	4.02
4079	NASDAQ	RDI	Mon, Jan 11, 2010	4.09	4.09	3.80	3.96
4078	NASDAQ	RDI	Fri, Jan 8, 2010	4.09	4.10	4.05	4.10
4077	NASDAQ	RDI	Thu, Jan 7, 2010	3.91	4.09	3.91	4.09
4076	NASDAQ	RDI	Wed, Jan 6, 2010	4.03	4.04	3.80	3.90
4075	NASDAQ	RDI	Tue, Jan 5, 2010	4.07	4.11	4.01	4.04
4074	NASDAQ	RDI	Mon, Jan 4, 2010	4.09	4.21	4.06	4.08
4073	NASDAQ	RDI	Thu, Dec 31, 2009	4.15	4.15	4.01	4.05
4072	NASDAQ	RDI	Wed, Dec 30, 2009	4.04	4.16	3.98	4.16
4071	NASDAQ	RDI	Tue, Dec 29, 2009	3.99	4.03	3.96	4.01
4070	NASDAQ	RDI	Mon, Dec 28, 2009	4.00	4.03	3.88	3.97
4069	NASDAQ	RDI	Thu, Dec 24, 2009	4.00	4.00	3.86	3.86
4068	NASDAQ	RDI	Wed, Dec 23, 2009	3.82	4.03	3.80	3.98
4067	NASDAQ	RDI	Tue, Dec 22, 2009	4.00	4.08	3.76	3.80
4066	NASDAQ	RDI	Mon, Dec 21, 2009	4.10	4.17	3.95	3.98
4065	NASDAQ	RDI	Fri, Dec 18, 2009	3.97	4.15	3.95	4.10
4064	NASDAQ	RDI	Thu, Dec 17, 2009	4.03	4.09	3.91	3.93
4063	NASDAQ	RDI	Wed, Dec 16, 2009	3.99	4.10	3.99	4.05
4062	NASDAQ	RDI	Tue, Dec 15, 2009	4.08	4.09	3.95	3.96
4061	NASDAQ	RDI	Mon, Dec 14, 2009	4.04	4.08	3.88	4.07
4060	NASDAQ	RDI	Fri, Dec 11, 2009	3.98	4.17	3.98	4.02
4059	NASDAQ	RDI	Thu, Dec 10, 2009	4.10	4.16	3.92	3.96
4058	NASDAQ	RDI	Wed, Dec 9, 2009	4.03	4.17	3.99	4.10
4057	NASDAQ	RDI	Tue, Dec 8, 2009	3.98	4.22	3.98	4.02
4056	NASDAQ	RDI	Mon, Dec 7, 2009	3.85	4.07	3.85	4.00
4055	NASDAQ	RDI	Fri, Dec 4, 2009	4.12	4.18	4.04	4.18
4054	NASDAQ	RDI	Thu, Dec 3, 2009	3.95	4.06	3.95	3.98
4053	NASDAQ	RDI	Wed, Dec 2, 2009	3.87	3.95	3.85	3.93
4052	NASDAQ	RDI	Tue, Dec 1, 2009	3.87	3.92	3.82	3.89
4051	NASDAQ	RDI	Mon, Nov 30, 2009	4.02	4.02	3.84	3.84
4050	NASDAQ	RDI	Fri, Nov 27, 2009	4.14	4.16	4.03	4.03
4049	NASDAQ	RDI	Wed, Nov 25, 2009	4.07	4.20	3.98	4.19
4048	NASDAQ	RDI	Tue, Nov 24, 2009	4.19	4.19	3.96	4.08
4047	NASDAQ	RDI	Mon, Nov 23, 2009	4.05	4.20	4.05	4.20
4046	NASDAQ	RDI	Fri, Nov 20, 2009	4.05	4.23	3.90	4.03
4045	NASDAQ	RDI	Thu, Nov 19, 2009	4.16	4.23	4.07	4.07
4044	NASDAQ	RDI	Wed, Nov 18, 2009	4.19	4.24	4.16	4.18
4043	NASDAQ	RDI	Tue, Nov 17, 2009	4.21	4.22	4.04	4.19
4042	NASDAQ	RDI	Mon, Nov 16, 2009	3.98	4.22	3.98	4.22
4041	NASDAQ	RDI	Fri, Nov 13, 2009	3.87	3.98	3.87	3.96
4040	NASDAQ	RDI	Thu, Nov 12, 2009	4.06	4.16	3.81	3.82
4039	NASDAQ	RDI	Wed, Nov 11, 2009	4.27	4.35	4.21	4.22
4038	NASDAQ	RDI	Tue, Nov 10, 2009	4.36	4.48	4.17	4.24
4037	NASDAQ	RDI	Mon, Nov 9, 2009	4.37	4.42	4.26	4.38
4036	NASDAQ	RDI	Fri, Nov 6, 2009	4.20	4.36	4.05	4.35
4035	NASDAQ	RDI	Thu, Nov 5, 2009	3.92	4.25	3.92	4.23
4034	NASDAQ	RDI	Wed, Nov 4, 2009	3.94	4.00	3.91	3.91
4033	NASDAQ	RDI	Tue, Nov 3, 2009	4.01	4.08	3.91	3.95
4032	NASDAQ	RDI	Mon, Nov 2, 2009	3.99	4.20	3.97	4.08
4031	NASDAQ	RDI	Fri, Oct 30, 2009	4.10	4.23	3.93	3.96
4030	NASDAQ	RDI	Thu, Oct 29, 2009	4.26	4.26	4.06	4.16
4029	NASDAQ	RDI	Wed, Oct 28, 2009	4.09	4.40	4.09	4.24
4028	NASDAQ	RDI	Tue, Oct 27, 2009	4.11	4.21	4.07	4.10
4027	NASDAQ	RDI	Mon, Oct 26, 2009	4.40	4.40	4.13	4.17
4026	NASDAQ	RDI	Fri, Oct 23, 2009	4.48	4.48	4.25	4.25
4025	NASDAQ	RDI	Thu, Oct 22, 2009	4.35	4.55	4.35	4.49
4024	NASDAQ	RDI	Wed, Oct 21, 2009	4.55	4.64	4.30	4.34
4023	NASDAQ	RDI	Tue, Oct 20, 2009	4.51	4.62	4.50	4.54
4022	NASDAQ	RDI	Mon, Oct 19, 2009	4.47	4.59	4.36	4.58
4021	NASDAQ	RDI	Fri, Oct 16, 2009	4.49	4.49	4.34	4.41
4020	NASDAQ	RDI	Thu, Oct 15, 2009	4.58	4.62	4.45	4.51
4019	NASDAQ	RDI	Wed, Oct 14, 2009	4.55	4.62	4.49	4.60
4018	NASDAQ	RDI	Tue, Oct 13, 2009	4.58	4.60	4.52	4.52
4017	NASDAQ	RDI	Mon, Oct 12, 2009	4.53	4.64	4.53	4.58
4016	NASDAQ	RDI	Fri, Oct 9, 2009	4.51	4.52	4.30	4.50
4015	NASDAQ	RDI	Thu, Oct 8, 2009	4.32	4.55	4.32	4.52
4014	NASDAQ	RDI	Wed, Oct 7, 2009	4.30	4.52	4.30	4.50
4013	NASDAQ	RDI	Tue, Oct 6, 2009	4.11	4.51	4.08	4.32
4012	NASDAQ	RDI	Mon, Oct 5, 2009	4.06	4.12	4.06	4.09
4011	NASDAQ	RDI	Fri, Oct 2, 2009	4.03	4.30	4.03	4.13
4010	NASDAQ	RDI	Thu, Oct 1, 2009	4.12	4.14	4.03	4.05
4009	NASDAQ	RDI	Wed, Sep 30, 2009	4.05	4.41	4.05	4.11
4008	NASDAQ	RDI	Tue, Sep 29, 2009	4.53	4.60	4.50	4.50
4007	NASDAQ	RDI	Mon, Sep 28, 2009	4.64	4.64	4.52	4.52
4006	NASDAQ	RDI	Fri, Sep 25, 2009	4.60	4.71	4.60	4.62
4005	NASDAQ	RDI	Thu, Sep 24, 2009	4.71	4.71	4.54	4.59
4004	NASDAQ	RDI	Wed, Sep 23, 2009	4.60	4.76	4.53	4.69
4003	NASDAQ	RDI	Tue, Sep 22, 2009	4.55	4.65	4.52	4.58
4002	NASDAQ	RDI	Mon, Sep 21, 2009	4.25	4.61	4.25	4.53
4001	NASDAQ	RDI	Fri, Sep 18, 2009	4.24	4.60	4.15	4.25
4000	NASDAQ	RDI	Thu, Sep 17, 2009	4.23	4.27	4.15	4.25
3999	NASDAQ	RDI	Wed, Sep 16, 2009	4.25	4.27	4.20	4.22
3998	NASDAQ	RDI	Tue, Sep 15, 2009	4.14	4.23	4.06	4.23
3997	NASDAQ	RDI	Mon, Sep 14, 2009	4.13	4.18	4.04	4.15
3996	NASDAQ	RDI	Fri, Sep 11, 2009	4.14	4.14	4.01	4.11
3995	NASDAQ	RDI	Thu, Sep 10, 2009	4.00	4.17	3.99	4.17
3994	NASDAQ	RDI	Wed, Sep 9, 2009	4.16	4.16	3.89	4.01
3993	NASDAQ	RDI	Tue, Sep 8, 2009	3.84	4.16	3.84	4.06
3992	NASDAQ	RDI	Fri, Sep 4, 2009	3.82	3.96	3.82	3.93
3991	NASDAQ	RDI	Thu, Sep 3, 2009	3.86	3.88	3.78	3.87
3990	NASDAQ	RDI	Wed, Sep 2, 2009	3.87	3.88	3.77	3.86
3989	NASDAQ	RDI	Tue, Sep 1, 2009	3.91	4.00	3.85	3.90
3988	NASDAQ	RDI	Mon, Aug 31, 2009	3.94	3.95	3.86	3.94
3987	NASDAQ	RDI	Fri, Aug 28, 2009	4.19	4.19	3.92	3.96
3986	NASDAQ	RDI	Thu, Aug 27, 2009	4.17	4.19	4.01	4.19
3985	NASDAQ	RDI	Wed, Aug 26, 2009	4.02	4.22	3.88	4.22
3984	NASDAQ	RDI	Tue, Aug 25, 2009	4.24	4.24	4.00	4.03
3983	NASDAQ	RDI	Mon, Aug 24, 2009	4.18	4.18	3.92	3.99
3982	NASDAQ	RDI	Fri, Aug 21, 2009	4.25	4.25	3.86	4.19
3981	NASDAQ	RDI	Thu, Aug 20, 2009	3.97	4.13	3.80	4.09
3980	NASDAQ	RDI	Wed, Aug 19, 2009	3.82	3.97	3.65	3.97
3979	NASDAQ	RDI	Tue, Aug 18, 2009	3.72	3.87	3.71	3.84
3978	NASDAQ	RDI	Mon, Aug 17, 2009	3.98	4.01	3.61	3.70
3977	NASDAQ	RDI	Fri, Aug 14, 2009	4.12	4.25	3.96	4.01
3976	NASDAQ	RDI	Thu, Aug 13, 2009	4.26	4.26	4.05	4.11
3975	NASDAQ	RDI	Wed, Aug 12, 2009	3.95	4.38	3.95	4.27
3974	NASDAQ	RDI	Tue, Aug 11, 2009	4.10	4.49	3.85	3.94
3973	NASDAQ	RDI	Mon, Aug 10, 2009	4.05	4.16	3.82	4.12
3972	NASDAQ	RDI	Fri, Aug 7, 2009	4.19	4.20	4.00	4.13
3971	NASDAQ	RDI	Thu, Aug 6, 2009	4.22	4.38	3.78	4.10
3970	NASDAQ	RDI	Wed, Aug 5, 2009	4.49	4.49	4.20	4.20
3969	NASDAQ	RDI	Tue, Aug 4, 2009	4.20	4.64	4.20	4.31
3968	NASDAQ	RDI	Mon, Aug 3, 2009	4.39	4.47	4.37	4.47
3967	NASDAQ	RDI	Fri, Jul 31, 2009	4.45	4.45	4.33	4.39
3966	NASDAQ	RDI	Thu, Jul 30, 2009	4.44	4.50	4.32	4.47
3965	NASDAQ	RDI	Wed, Jul 29, 2009	4.50	4.50	4.35	4.39
3964	NASDAQ	RDI	Tue, Jul 28, 2009	4.41	4.49	4.33	4.49
3963	NASDAQ	RDI	Mon, Jul 27, 2009	4.46	4.49	4.15	4.41
3962	NASDAQ	RDI	Fri, Jul 24, 2009	4.51	4.51	4.40	4.48
3961	NASDAQ	RDI	Thu, Jul 23, 2009	4.35	4.49	4.34	4.43
3960	NASDAQ	RDI	Wed, Jul 22, 2009	4.32	4.49	4.25	4.37
3959	NASDAQ	RDI	Tue, Jul 21, 2009	4.45	4.45	4.26	4.32
3958	NASDAQ	RDI	Mon, Jul 20, 2009	3.93	4.45	3.88	4.43
3957	NASDAQ	RDI	Fri, Jul 17, 2009	4.17	4.18	3.88	3.91
3956	NASDAQ	RDI	Thu, Jul 16, 2009	3.92	4.15	3.92	4.15
3955	NASDAQ	RDI	Wed, Jul 15, 2009	3.73	3.95	3.73	3.93
3954	NASDAQ	RDI	Tue, Jul 14, 2009	3.95	3.95	3.70	3.70
3953	NASDAQ	RDI	Mon, Jul 13, 2009	3.73	3.94	3.66	3.94
3952	NASDAQ	RDI	Fri, Jul 10, 2009	3.75	3.81	3.70	3.72
3951	NASDAQ	RDI	Thu, Jul 9, 2009	3.83	3.94	3.78	3.78
3950	NASDAQ	RDI	Wed, Jul 8, 2009	4.10	4.22	3.85	3.90
3949	NASDAQ	RDI	Tue, Jul 7, 2009	4.20	4.20	4.05	4.08
3948	NASDAQ	RDI	Mon, Jul 6, 2009	4.40	4.46	4.18	4.21
3947	NASDAQ	RDI	Thu, Jul 2, 2009	4.61	4.61	4.32	4.32
3946	NASDAQ	RDI	Wed, Jul 1, 2009	4.51	4.68	4.45	4.65
3945	NASDAQ	RDI	Tue, Jun 30, 2009	4.52	4.62	4.45	4.55
3944	NASDAQ	RDI	Mon, Jun 29, 2009	4.89	4.89	4.39	4.50
3943	NASDAQ	RDI	Fri, Jun 26, 2009	5.06	5.20	4.67	4.80
3942	NASDAQ	RDI	Thu, Jun 25, 2009	4.53	4.96	4.51	4.96
3941	NASDAQ	RDI	Wed, Jun 24, 2009	4.35	4.59	4.30	4.51
3940	NASDAQ	RDI	Tue, Jun 23, 2009	4.35	4.35	4.27	4.29
3939	NASDAQ	RDI	Mon, Jun 22, 2009	4.60	4.62	4.22	4.35
3938	NASDAQ	RDI	Fri, Jun 19, 2009	4.31	4.62	4.31	4.62
3937	NASDAQ	RDI	Thu, Jun 18, 2009	4.27	4.33	4.16	4.33
3936	NASDAQ	RDI	Wed, Jun 17, 2009	4.17	4.33	4.01	4.33
3935	NASDAQ	RDI	Tue, Jun 16, 2009	4.12	4.16	4.04	4.15
3934	NASDAQ	RDI	Mon, Jun 15, 2009	4.33	4.33	4.14	4.15
3933	NASDAQ	RDI	Fri, Jun 12, 2009	4.33	4.37	4.30	4.37
3932	NASDAQ	RDI	Thu, Jun 11, 2009	4.24	4.33	4.12	4.33
3931	NASDAQ	RDI	Wed, Jun 10, 2009	4.25	4.30	4.14	4.28
3930	NASDAQ	RDI	Tue, Jun 9, 2009	4.20	4.33	4.10	4.33
3929	NASDAQ	RDI	Mon, Jun 8, 2009	4.00	4.07	3.98	4.07
3928	NASDAQ	RDI	Fri, Jun 5, 2009	4.00	4.07	3.96	3.97
3927	NASDAQ	RDI	Thu, Jun 4, 2009	3.93	4.00	3.93	4.00
3926	NASDAQ	RDI	Wed, Jun 3, 2009	3.95	4.00	3.88	4.00
3925	NASDAQ	RDI	Tue, Jun 2, 2009	4.00	4.00	3.93	3.95
3924	NASDAQ	RDI	Mon, Jun 1, 2009	4.22	4.22	3.76	4.00
3923	NASDAQ	RDI	Fri, May 29, 2009	4.06	4.15	4.00	4.00
3922	NASDAQ	RDI	Thu, May 28, 2009	3.67	4.09	3.67	4.09
3921	NASDAQ	RDI	Wed, May 27, 2009	3.55	3.74	3.55	3.67
3920	NASDAQ	RDI	Tue, May 26, 2009	3.60	3.65	3.59	3.59
3919	NASDAQ	RDI	Fri, May 22, 2009	3.60	3.75	3.60	3.75
3918	NASDAQ	RDI	Thu, May 21, 2009	3.60	3.60	3.60	3.60
3917	NASDAQ	RDI	Wed, May 20, 2009	3.56	3.74	3.54	3.60
3916	NASDAQ	RDI	Tue, May 19, 2009	3.45	3.57	3.45	3.57
3915	NASDAQ	RDI	Mon, May 18, 2009	3.52	3.52	3.51	3.52
3914	NASDAQ	RDI	Fri, May 15, 2009	3.47	3.47	3.47	3.47
3913	NASDAQ	RDI	Thu, May 14, 2009	3.62	3.62	3.47	3.47
3912	NASDAQ	RDI	Wed, May 13, 2009	3.58	3.88	3.58	3.65
3911	NASDAQ	RDI	Tue, May 12, 2009	3.60	3.60	3.55	3.59
3910	NASDAQ	RDI	Mon, May 11, 2009	3.41	3.60	3.41	3.55
3909	NASDAQ	RDI	Fri, May 8, 2009	3.32	3.55	3.32	3.55
3908	NASDAQ	RDI	Thu, May 7, 2009	3.55	3.55	3.55	3.55
3907	NASDAQ	RDI	Wed, May 6, 2009	3.55	3.55	3.55	3.55
3906	NASDAQ	RDI	Tue, May 5, 2009	3.55	3.55	3.55	3.55
3905	NASDAQ	RDI	Mon, May 4, 2009	3.55	3.55	3.55	3.55
3904	NASDAQ	RDI	Fri, May 1, 2009	3.40	3.65	3.40	3.65
3903	NASDAQ	RDI	Thu, Apr 30, 2009	3.41	3.50	3.41	3.50
3902	NASDAQ	RDI	Wed, Apr 29, 2009	3.45	3.50	3.41	3.41
3901	NASDAQ	RDI	Tue, Apr 28, 2009	3.40	3.40	3.40	3.40
3900	NASDAQ	RDI	Mon, Apr 27, 2009	3.36	3.36	3.30	3.30
3899	NASDAQ	RDI	Fri, Apr 24, 2009	3.36	3.36	3.36	3.36
3898	NASDAQ	RDI	Thu, Apr 23, 2009	3.30	3.65	3.26	3.36
3897	NASDAQ	RDI	Tue, Apr 21, 2009	3.45	3.45	3.25	3.40
3896	NASDAQ	RDI	Mon, Apr 20, 2009	3.60	3.60	3.45	3.60
3895	NASDAQ	RDI	Fri, Apr 17, 2009	3.60	3.60	3.60	3.60
3894	NASDAQ	RDI	Thu, Apr 16, 2009	3.51	3.78	3.50	3.63
3893	NASDAQ	RDI	Wed, Apr 15, 2009	3.79	3.80	3.66	3.66
3892	NASDAQ	RDI	Tue, Apr 14, 2009	3.70	3.70	3.60	3.60
3891	NASDAQ	RDI	Mon, Apr 13, 2009	3.60	3.85	3.60	3.80
3890	NASDAQ	RDI	Thu, Apr 9, 2009	3.70	3.75	3.60	3.72
3889	NASDAQ	RDI	Wed, Apr 8, 2009	3.60	3.60	3.60	3.60
3888	NASDAQ	RDI	Tue, Apr 7, 2009	3.60	3.75	3.60	3.70
3887	NASDAQ	RDI	Mon, Apr 6, 2009	3.45	3.60	3.45	3.60
3886	NASDAQ	RDI	Fri, Apr 3, 2009	3.45	3.60	3.40	3.60
3885	NASDAQ	RDI	Thu, Apr 2, 2009	3.45	3.45	3.25	3.25
3884	NASDAQ	RDI	Wed, Apr 1, 2009	3.35	3.60	3.35	3.60
3883	NASDAQ	RDI	Tue, Mar 31, 2009	3.75	3.80	3.50	3.50
3882	NASDAQ	RDI	Mon, Mar 30, 2009	3.45	3.70	3.45	3.70
3881	NASDAQ	RDI	Fri, Mar 27, 2009	3.45	3.45	3.30	3.35
3880	NASDAQ	RDI	Wed, Mar 25, 2009	3.50	3.60	3.50	3.60
3879	NASDAQ	RDI	Tue, Mar 24, 2009	3.65	3.65	3.50	3.55
3878	NASDAQ	RDI	Fri, Mar 20, 2009	3.60	3.63	3.59	3.63
3877	NASDAQ	RDI	Thu, Mar 19, 2009	3.50	3.50	3.50	3.50
3876	NASDAQ	RDI	Wed, Mar 18, 2009	3.53	3.53	3.13	3.45
3875	NASDAQ	RDI	Tue, Mar 17, 2009	3.53	3.53	3.53	3.53
3874	NASDAQ	RDI	Fri, Mar 13, 2009	3.35	3.39	3.35	3.39
3873	NASDAQ	RDI	Thu, Mar 12, 2009	3.10	3.25	3.10	3.25
3872	NASDAQ	RDI	Wed, Mar 11, 2009	2.91	3.00	2.91	2.95
3871	NASDAQ	RDI	Tue, Mar 10, 2009	2.90	3.05	2.90	2.92
3870	NASDAQ	RDI	Mon, Mar 9, 2009	2.90	2.90	2.90	2.90
3869	NASDAQ	RDI	Fri, Mar 6, 2009	3.20	3.20	3.05	3.05
3868	NASDAQ	RDI	Thu, Mar 5, 2009	3.35	3.35	3.35	3.35
3867	NASDAQ	RDI	Wed, Mar 4, 2009	3.35	3.50	3.30	3.50
3866	NASDAQ	RDI	Tue, Mar 3, 2009	3.21	3.21	3.02	3.20
3865	NASDAQ	RDI	Mon, Mar 2, 2009	3.15	3.30	3.00	3.30
3864	NASDAQ	RDI	Fri, Feb 27, 2009	3.10	3.35	3.10	3.23
3863	NASDAQ	RDI	Thu, Feb 26, 2009	3.38	3.50	3.29	3.40
3862	NASDAQ	RDI	Wed, Feb 25, 2009	3.20	3.35	3.10	3.35
3861	NASDAQ	RDI	Mon, Feb 23, 2009	3.25	3.35	3.01	3.01
3860	NASDAQ	RDI	Wed, Feb 18, 2009	3.25	3.25	3.17	3.25
3859	NASDAQ	RDI	Tue, Feb 17, 2009	3.11	3.11	3.01	3.01
3858	NASDAQ	RDI	Fri, Feb 13, 2009	3.20	3.20	3.20	3.20
3857	NASDAQ	RDI	Thu, Feb 12, 2009	3.29	3.29	3.18	3.18
3856	NASDAQ	RDI	Wed, Feb 11, 2009	3.20	3.20	3.20	3.20
3855	NASDAQ	RDI	Tue, Feb 10, 2009	3.27	3.27	3.20	3.20
3854	NASDAQ	RDI	Mon, Feb 9, 2009	3.27	3.30	3.26	3.30
3853	NASDAQ	RDI	Fri, Feb 6, 2009	3.25	3.33	3.25	3.33
3852	NASDAQ	RDI	Thu, Feb 5, 2009	3.26	3.26	3.26	3.26
3851	NASDAQ	RDI	Wed, Feb 4, 2009	3.28	3.28	3.28	3.28
3850	NASDAQ	RDI	Tue, Feb 3, 2009	3.41	3.45	3.23	3.28
3849	NASDAQ	RDI	Mon, Feb 2, 2009	3.36	3.36	3.28	3.28
3848	NASDAQ	RDI	Fri, Jan 30, 2009	3.40	3.45	3.36	3.45
3847	NASDAQ	RDI	Thu, Jan 29, 2009	3.46	3.46	3.40	3.40
3846	NASDAQ	RDI	Wed, Jan 28, 2009	3.50	3.50	3.48	3.48
3845	NASDAQ	RDI	Tue, Jan 27, 2009	3.40	3.60	3.40	3.48
3844	NASDAQ	RDI	Mon, Jan 26, 2009	3.47	3.50	3.40	3.40
3843	NASDAQ	RDI	Fri, Jan 23, 2009	3.80	3.80	3.51	3.51
3842	NASDAQ	RDI	Thu, Jan 22, 2009	3.87	3.88	3.82	3.82
3841	NASDAQ	RDI	Wed, Jan 21, 2009	3.73	3.88	3.08	3.88
3840	NASDAQ	RDI	Fri, Jan 16, 2009	3.84	3.88	3.84	3.88
3839	NASDAQ	RDI	Thu, Jan 15, 2009	3.36	3.74	3.36	3.74
3838	NASDAQ	RDI	Wed, Jan 14, 2009	3.68	3.84	3.25	3.25
3837	NASDAQ	RDI	Tue, Jan 13, 2009	3.75	3.86	3.70	3.70
3836	NASDAQ	RDI	Mon, Jan 12, 2009	3.80	3.89	3.75	3.75
3835	NASDAQ	RDI	Thu, Jan 8, 2009	3.99	4.00	3.90	3.90
3834	NASDAQ	RDI	Wed, Jan 7, 2009	4.00	4.00	3.83	3.83
3833	NASDAQ	RDI	Tue, Jan 6, 2009	3.99	4.00	3.90	4.00
3832	NASDAQ	RDI	Mon, Jan 5, 2009	3.81	3.91	3.81	3.91
3831	NASDAQ	RDI	Wed, Dec 31, 2008	3.90	3.94	3.81	3.94
3830	NASDAQ	RDI	Tue, Dec 30, 2008	3.75	3.84	3.75	3.80
3829	NASDAQ	RDI	Mon, Dec 29, 2008	3.80	3.80	3.70	3.70
3828	NASDAQ	RDI	Fri, Dec 26, 2008	3.90	3.95	3.85	3.95
3827	NASDAQ	RDI	Wed, Dec 24, 2008	3.92	3.99	3.92	3.93
3826	NASDAQ	RDI	Tue, Dec 23, 2008	3.90	3.99	3.90	3.99
3825	NASDAQ	RDI	Mon, Dec 22, 2008	3.86	3.96	3.81	3.96
3824	NASDAQ	RDI	Fri, Dec 19, 2008	3.91	3.91	3.91	3.91
3823	NASDAQ	RDI	Thu, Dec 18, 2008	4.00	4.00	4.00	4.00
3822	NASDAQ	RDI	Tue, Dec 16, 2008	4.00	4.10	3.68	4.00
3821	NASDAQ	RDI	Mon, Dec 15, 2008	4.10	4.10	4.10	4.10
3820	NASDAQ	RDI	Thu, Dec 11, 2008	4.18	4.18	4.13	4.13
3819	NASDAQ	RDI	Wed, Dec 10, 2008	4.19	4.19	4.18	4.18
3818	NASDAQ	RDI	Tue, Dec 9, 2008	4.29	4.29	4.29	4.29
3817	NASDAQ	RDI	Mon, Dec 8, 2008	4.18	4.28	4.18	4.28
3816	NASDAQ	RDI	Fri, Dec 5, 2008	4.17	4.28	4.17	4.28
3815	NASDAQ	RDI	Thu, Dec 4, 2008	4.25	4.25	4.25	4.25
3814	NASDAQ	RDI	Wed, Dec 3, 2008	4.25	4.27	4.25	4.25
3813	NASDAQ	RDI	Tue, Dec 2, 2008	4.05	4.05	4.05	4.05
3812	NASDAQ	RDI	Mon, Dec 1, 2008	4.15	4.25	4.10	4.15
3811	NASDAQ	RDI	Fri, Nov 28, 2008	4.18	4.25	4.10	4.10
3810	NASDAQ	RDI	Wed, Nov 26, 2008	4.40	4.40	4.25	4.35
3809	NASDAQ	RDI	Tue, Nov 25, 2008	4.35	4.40	4.26	4.40
3808	NASDAQ	RDI	Mon, Nov 24, 2008	4.35	4.35	4.35	4.35
3807	NASDAQ	RDI	Fri, Nov 21, 2008	4.38	4.38	4.35	4.35
3806	NASDAQ	RDI	Thu, Nov 20, 2008	4.50	4.60	4.40	4.40
3805	NASDAQ	RDI	Tue, Nov 18, 2008	4.79	4.79	4.50	4.50
3804	NASDAQ	RDI	Mon, Nov 17, 2008	4.70	4.75	4.65	4.65
3803	NASDAQ	RDI	Fri, Nov 14, 2008	4.75	4.75	4.66	4.66
3802	NASDAQ	RDI	Thu, Nov 13, 2008	4.90	4.90	4.70	4.75
3801	NASDAQ	RDI	Wed, Nov 12, 2008	5.10	5.10	4.80	4.90
3800	NASDAQ	RDI	Mon, Nov 10, 2008	5.15	5.15	5.15	5.15
3799	NASDAQ	RDI	Fri, Nov 7, 2008	5.35	5.35	5.08	5.15
3798	NASDAQ	RDI	Thu, Nov 6, 2008	5.39	5.45	5.39	5.45
3797	NASDAQ	RDI	Wed, Nov 5, 2008	5.40	5.40	5.40	5.40
3796	NASDAQ	RDI	Tue, Nov 4, 2008	5.32	5.32	5.32	5.32
3795	NASDAQ	RDI	Mon, Nov 3, 2008	5.42	5.42	5.20	5.20
3794	NASDAQ	RDI	Fri, Oct 31, 2008	5.35	5.52	5.35	5.52
3793	NASDAQ	RDI	Thu, Oct 30, 2008	5.14	5.25	5.14	5.25
3792	NASDAQ	RDI	Tue, Oct 28, 2008	5.04	5.25	5.00	5.04
3791	NASDAQ	RDI	Mon, Oct 27, 2008	4.90	4.94	4.75	4.94
3790	NASDAQ	RDI	Fri, Oct 24, 2008	5.08	5.08	5.00	5.00
3789	NASDAQ	RDI	Thu, Oct 23, 2008	5.18	5.18	5.18	5.18
3788	NASDAQ	RDI	Wed, Oct 22, 2008	5.35	5.35	5.19	5.24
3787	NASDAQ	RDI	Mon, Oct 20, 2008	5.49	5.50	5.45	5.45
3786	NASDAQ	RDI	Fri, Oct 17, 2008	4.91	5.40	4.91	5.40
3785	NASDAQ	RDI	Thu, Oct 16, 2008	5.30	5.30	5.15	5.20
3784	NASDAQ	RDI	Wed, Oct 15, 2008	5.35	5.35	5.35	5.35
3783	NASDAQ	RDI	Tue, Oct 14, 2008	5.60	5.60	4.95	5.50
3782	NASDAQ	RDI	Mon, Oct 13, 2008	5.65	5.65	5.60	5.65
3781	NASDAQ	RDI	Fri, Oct 10, 2008	5.75	5.75	5.60	5.75
3780	NASDAQ	RDI	Thu, Oct 9, 2008	5.76	6.00	5.76	5.85
3779	NASDAQ	RDI	Wed, Oct 8, 2008	6.40	6.40	5.71	5.86
3778	NASDAQ	RDI	Tue, Oct 7, 2008	6.70	6.75	6.40	6.40
3777	NASDAQ	RDI	Mon, Oct 6, 2008	6.50	6.64	6.15	6.55
3776	NASDAQ	RDI	Fri, Oct 3, 2008	6.75	6.75	6.54	6.55
3775	NASDAQ	RDI	Thu, Oct 2, 2008	6.85	6.85	6.84	6.84
3774	NASDAQ	RDI	Wed, Oct 1, 2008	6.94	6.94	6.90	6.90
3773	NASDAQ	RDI	Mon, Sep 29, 2008	6.70	6.90	6.70	6.90
3772	NASDAQ	RDI	Thu, Sep 25, 2008	7.03	7.10	7.03	7.10
3771	NASDAQ	RDI	Wed, Sep 24, 2008	7.00	7.05	7.00	7.05
3770	NASDAQ	RDI	Tue, Sep 23, 2008	7.20	7.20	7.08	7.08
3769	NASDAQ	RDI	Mon, Sep 22, 2008	7.50	7.50	7.40	7.40
3768	NASDAQ	RDI	Fri, Sep 19, 2008	8.35	8.35	7.00	7.53
3767	NASDAQ	RDI	Thu, Sep 18, 2008	6.65	6.65	6.30	6.55
3766	NASDAQ	RDI	Wed, Sep 17, 2008	6.85	6.85	6.65	6.68
3765	NASDAQ	RDI	Tue, Sep 16, 2008	7.15	7.15	6.85	7.08
3764	NASDAQ	RDI	Mon, Sep 15, 2008	7.25	7.25	7.20	7.20
3763	NASDAQ	RDI	Thu, Sep 11, 2008	7.30	7.30	7.25	7.25
3762	NASDAQ	RDI	Wed, Sep 10, 2008	7.30	7.34	7.30	7.34
3761	NASDAQ	RDI	Tue, Sep 9, 2008	7.45	7.45	7.42	7.42
3760	NASDAQ	RDI	Mon, Sep 8, 2008	7.74	7.75	7.50	7.50
3759	NASDAQ	RDI	Fri, Sep 5, 2008	7.45	7.55	7.30	7.50
3758	NASDAQ	RDI	Thu, Sep 4, 2008	7.40	7.40	7.34	7.35
3757	NASDAQ	RDI	Wed, Sep 3, 2008	7.50	7.50	7.50	7.50
3756	NASDAQ	RDI	Fri, Aug 29, 2008	7.75	7.75	7.57	7.57
3755	NASDAQ	RDI	Wed, Aug 27, 2008	7.56	7.70	7.56	7.70
3754	NASDAQ	RDI	Tue, Aug 26, 2008	7.26	7.50	7.26	7.50
3753	NASDAQ	RDI	Mon, Aug 25, 2008	7.70	7.70	7.48	7.48
3752	NASDAQ	RDI	Thu, Aug 21, 2008	7.66	7.66	7.66	7.66
3751	NASDAQ	RDI	Mon, Aug 18, 2008	7.64	7.70	7.64	7.70
3750	NASDAQ	RDI	Fri, Aug 15, 2008	7.75	7.75	7.50	7.50
3749	NASDAQ	RDI	Thu, Aug 14, 2008	7.64	7.85	7.64	7.85
3748	NASDAQ	RDI	Wed, Aug 13, 2008	7.50	7.50	7.50	7.50
3747	NASDAQ	RDI	Tue, Aug 12, 2008	7.50	7.50	7.50	7.50
3746	NASDAQ	RDI	Mon, Aug 11, 2008	7.47	7.65	7.45	7.45
3745	NASDAQ	RDI	Fri, Aug 8, 2008	7.60	7.60	7.50	7.50
3744	NASDAQ	RDI	Thu, Aug 7, 2008	7.85	7.90	7.75	7.80
3743	NASDAQ	RDI	Wed, Aug 6, 2008	7.75	8.00	7.75	8.00
3742	NASDAQ	RDI	Tue, Aug 5, 2008	7.66	7.66	7.60	7.65
3741	NASDAQ	RDI	Thu, Jul 31, 2008	7.67	8.09	7.65	7.90
3740	NASDAQ	RDI	Wed, Jul 30, 2008	7.46	7.60	7.45	7.60
3739	NASDAQ	RDI	Tue, Jul 29, 2008	7.58	7.58	7.50	7.50
3738	NASDAQ	RDI	Mon, Jul 28, 2008	7.41	7.55	7.41	7.45
3737	NASDAQ	RDI	Fri, Jul 25, 2008	7.43	7.45	7.39	7.41
3736	NASDAQ	RDI	Thu, Jul 24, 2008	7.55	7.55	7.30	7.50
3735	NASDAQ	RDI	Wed, Jul 23, 2008	7.51	7.55	7.51	7.55
3734	NASDAQ	RDI	Tue, Jul 22, 2008	7.70	7.90	7.70	7.70
3733	NASDAQ	RDI	Fri, Jul 18, 2008	7.60	7.60	7.60	7.60
3732	NASDAQ	RDI	Thu, Jul 17, 2008	7.60	7.65	7.60	7.65
3731	NASDAQ	RDI	Wed, Jul 16, 2008	7.40	7.40	7.40	7.40
3730	NASDAQ	RDI	Tue, Jul 15, 2008	7.41	7.41	7.40	7.40
3729	NASDAQ	RDI	Mon, Jul 14, 2008	7.71	7.71	7.54	7.54
3728	NASDAQ	RDI	Fri, Jul 11, 2008	7.41	7.89	7.41	7.89
3727	NASDAQ	RDI	Wed, Jul 9, 2008	7.49	7.71	7.49	7.71
3726	NASDAQ	RDI	Mon, Jul 7, 2008	7.71	7.71	7.70	7.70
3725	NASDAQ	RDI	Thu, Jul 3, 2008	7.80	7.80	7.80	7.80
3724	NASDAQ	RDI	Wed, Jul 2, 2008	7.80	7.80	7.70	7.80
3723	NASDAQ	RDI	Tue, Jul 1, 2008	7.75	7.90	7.70	7.75
3722	NASDAQ	RDI	Mon, Jun 30, 2008	8.31	8.31	7.50	7.75
3721	NASDAQ	RDI	Thu, Jun 26, 2008	8.35	8.38	8.35	8.36
3720	NASDAQ	RDI	Wed, Jun 25, 2008	8.80	8.80	8.55	8.55
3719	NASDAQ	RDI	Tue, Jun 24, 2008	9.00	9.00	8.18	8.75
3718	NASDAQ	RDI	Mon, Jun 23, 2008	9.01	9.04	9.00	9.03
3717	NASDAQ	RDI	Fri, Jun 20, 2008	9.10	9.10	9.05	9.05
3716	NASDAQ	RDI	Thu, Jun 19, 2008	9.05	9.12	9.05	9.12
3715	NASDAQ	RDI	Wed, Jun 18, 2008	9.11	9.11	9.00	9.05
3714	NASDAQ	RDI	Tue, Jun 17, 2008	9.22	9.25	9.03	9.03
3713	NASDAQ	RDI	Mon, Jun 16, 2008	9.25	9.47	9.10	9.43
3712	NASDAQ	RDI	Fri, Jun 13, 2008	9.45	9.45	9.29	9.29
3711	NASDAQ	RDI	Thu, Jun 12, 2008	9.35	9.45	9.22	9.45
3710	NASDAQ	RDI	Wed, Jun 11, 2008	9.50	9.50	9.32	9.32
3709	NASDAQ	RDI	Tue, Jun 10, 2008	9.35	9.48	9.29	9.31
3708	NASDAQ	RDI	Mon, Jun 9, 2008	9.39	9.49	9.35	9.49
3707	NASDAQ	RDI	Thu, Jun 5, 2008	9.40	9.40	9.25	9.40
3706	NASDAQ	RDI	Wed, Jun 4, 2008	9.45	9.60	9.25	9.50
3705	NASDAQ	RDI	Tue, Jun 3, 2008	9.59	9.59	9.30	9.30
3704	NASDAQ	RDI	Mon, Jun 2, 2008	9.40	9.50	9.25	9.34
3703	NASDAQ	RDI	Fri, May 30, 2008	9.40	9.40	9.40	9.40
3702	NASDAQ	RDI	Thu, May 29, 2008	9.28	9.36	9.24	9.28
3701	NASDAQ	RDI	Wed, May 28, 2008	9.35	9.35	9.20	9.20
3700	NASDAQ	RDI	Tue, May 27, 2008	9.39	9.39	9.35	9.35
3699	NASDAQ	RDI	Fri, May 23, 2008	9.35	9.40	8.90	9.40
3698	NASDAQ	RDI	Thu, May 22, 2008	9.24	9.40	9.24	9.32
3697	NASDAQ	RDI	Wed, May 21, 2008	9.32	9.40	9.32	9.35
3696	NASDAQ	RDI	Tue, May 20, 2008	9.22	9.25	9.22	9.23
3695	NASDAQ	RDI	Mon, May 19, 2008	9.26	9.30	9.26	9.30
3694	NASDAQ	RDI	Fri, May 16, 2008	9.39	9.39	9.39	9.39
3693	NASDAQ	RDI	Thu, May 15, 2008	9.33	9.40	9.33	9.40
3692	NASDAQ	RDI	Wed, May 14, 2008	9.45	9.53	9.45	9.53
3691	NASDAQ	RDI	Tue, May 13, 2008	9.43	9.43	9.43	9.43
3690	NASDAQ	RDI	Mon, May 12, 2008	9.30	9.30	9.30	9.30
3689	NASDAQ	RDI	Fri, May 9, 2008	9.30	9.49	9.30	9.49
3688	NASDAQ	RDI	Thu, May 8, 2008	9.30	9.30	9.25	9.30
3687	NASDAQ	RDI	Wed, May 7, 2008	9.30	9.36	9.25	9.25
3686	NASDAQ	RDI	Tue, May 6, 2008	9.40	9.40	9.30	9.38
3685	NASDAQ	RDI	Mon, May 5, 2008	9.44	9.47	9.40	9.47
3684	NASDAQ	RDI	Fri, May 2, 2008	9.49	9.49	9.49	9.49
3683	NASDAQ	RDI	Thu, May 1, 2008	9.49	9.60	9.49	9.56
3682	NASDAQ	RDI	Wed, Apr 30, 2008	9.55	9.60	9.49	9.49
3681	NASDAQ	RDI	Tue, Apr 29, 2008	9.43	9.60	9.43	9.60
3680	NASDAQ	RDI	Mon, Apr 28, 2008	9.52	9.70	9.40	9.70
3679	NASDAQ	RDI	Fri, Apr 25, 2008	9.50	9.60	9.50	9.60
3678	NASDAQ	RDI	Thu, Apr 24, 2008	9.50	9.50	9.50	9.50
3677	NASDAQ	RDI	Wed, Apr 23, 2008	9.59	9.59	9.59	9.59
3676	NASDAQ	RDI	Tue, Apr 22, 2008	9.58	9.60	9.26	9.60
3675	NASDAQ	RDI	Mon, Apr 21, 2008	9.60	9.80	9.38	9.38
3674	NASDAQ	RDI	Fri, Apr 18, 2008	9.50	9.60	9.45	9.60
3673	NASDAQ	RDI	Thu, Apr 17, 2008	9.45	9.50	9.45	9.45
3672	NASDAQ	RDI	Wed, Apr 16, 2008	9.40	9.50	9.32	9.45
3671	NASDAQ	RDI	Tue, Apr 15, 2008	9.24	9.39	9.24	9.39
3670	NASDAQ	RDI	Mon, Apr 14, 2008	9.24	9.24	9.10	9.10
3669	NASDAQ	RDI	Fri, Apr 11, 2008	9.25	9.30	9.24	9.24
3668	NASDAQ	RDI	Thu, Apr 10, 2008	9.40	9.40	9.40	9.40
3667	NASDAQ	RDI	Tue, Apr 8, 2008	9.46	9.46	9.40	9.45
3666	NASDAQ	RDI	Mon, Apr 7, 2008	9.49	9.49	9.49	9.49
3665	NASDAQ	RDI	Fri, Apr 4, 2008	8.68	9.46	8.68	9.45
3664	NASDAQ	RDI	Thu, Apr 3, 2008	9.45	9.45	9.44	9.44
3663	NASDAQ	RDI	Wed, Apr 2, 2008	9.49	9.49	9.49	9.49
3662	NASDAQ	RDI	Tue, Apr 1, 2008	9.50	9.50	9.46	9.49
3661	NASDAQ	RDI	Mon, Mar 31, 2008	9.48	9.48	9.48	9.48
3660	NASDAQ	RDI	Fri, Mar 28, 2008	9.34	9.34	9.34	9.34
3659	NASDAQ	RDI	Thu, Mar 27, 2008	9.30	9.44	9.30	9.44
3658	NASDAQ	RDI	Wed, Mar 26, 2008	9.44	9.44	9.42	9.42
3657	NASDAQ	RDI	Tue, Mar 25, 2008	9.45	9.45	9.43	9.43
3656	NASDAQ	RDI	Mon, Mar 24, 2008	9.23	9.50	9.23	9.45
3655	NASDAQ	RDI	Thu, Mar 20, 2008	9.50	9.50	9.50	9.50
3654	NASDAQ	RDI	Wed, Mar 19, 2008	9.50	9.50	9.50	9.50
3653	NASDAQ	RDI	Tue, Mar 18, 2008	9.70	9.70	9.50	9.50
3652	NASDAQ	RDI	Mon, Mar 17, 2008	9.40	9.70	9.40	9.50
3651	NASDAQ	RDI	Thu, Mar 13, 2008	9.70	9.70	9.70	9.70
3650	NASDAQ	RDI	Wed, Mar 12, 2008	9.50	9.50	9.50	9.50
3649	NASDAQ	RDI	Tue, Mar 11, 2008	9.55	9.55	9.45	9.50
3648	NASDAQ	RDI	Mon, Mar 10, 2008	9.70	9.70	9.70	9.70
3647	NASDAQ	RDI	Fri, Mar 7, 2008	9.65	9.65	9.65	9.65
3646	NASDAQ	RDI	Thu, Mar 6, 2008	9.60	9.60	9.50	9.50
3645	NASDAQ	RDI	Tue, Mar 4, 2008	9.70	9.70	9.50	9.59
3644	NASDAQ	RDI	Mon, Mar 3, 2008	9.70	9.70	9.55	9.70
3643	NASDAQ	RDI	Fri, Feb 29, 2008	9.70	9.72	9.51	9.51
3642	NASDAQ	RDI	Thu, Feb 28, 2008	9.70	9.74	9.70	9.70
3641	NASDAQ	RDI	Wed, Feb 27, 2008	9.60	9.74	9.60	9.70
3640	NASDAQ	RDI	Tue, Feb 26, 2008	9.60	9.62	9.55	9.55
3639	NASDAQ	RDI	Mon, Feb 25, 2008	9.60	9.65	9.60	9.65
3638	NASDAQ	RDI	Fri, Feb 22, 2008	9.62	9.62	9.45	9.50
3637	NASDAQ	RDI	Thu, Feb 21, 2008	9.60	9.60	9.50	9.55
3636	NASDAQ	RDI	Thu, Feb 14, 2008	9.28	9.62	9.28	9.62
3635	NASDAQ	RDI	Wed, Feb 13, 2008	9.55	9.70	9.55	9.55
3634	NASDAQ	RDI	Tue, Feb 12, 2008	9.80	9.80	9.70	9.70
3633	NASDAQ	RDI	Mon, Feb 11, 2008	9.70	9.70	9.65	9.70
3632	NASDAQ	RDI	Fri, Feb 8, 2008	9.70	9.70	9.55	9.61
3631	NASDAQ	RDI	Thu, Feb 7, 2008	9.50	9.80	9.50	9.50
3630	NASDAQ	RDI	Tue, Feb 5, 2008	9.62	9.62	9.62	9.62
3629	NASDAQ	RDI	Mon, Feb 4, 2008	9.60	9.60	9.55	9.55
3628	NASDAQ	RDI	Fri, Feb 1, 2008	9.74	9.75	9.54	9.54
3627	NASDAQ	RDI	Thu, Jan 31, 2008	9.62	9.74	9.62	9.74
3626	NASDAQ	RDI	Wed, Jan 30, 2008	9.60	9.70	9.60	9.70
3625	NASDAQ	RDI	Tue, Jan 29, 2008	9.70	9.70	9.60	9.69
3624	NASDAQ	RDI	Mon, Jan 28, 2008	9.60	9.60	9.60	9.60
3623	NASDAQ	RDI	Wed, Jan 23, 2008	9.50	9.65	8.99	9.65
3622	NASDAQ	RDI	Tue, Jan 22, 2008	9.51	9.60	9.20	9.50
3621	NASDAQ	RDI	Fri, Jan 18, 2008	9.55	9.70	9.55	9.65
3620	NASDAQ	RDI	Wed, Jan 16, 2008	9.56	9.90	9.56	9.75
3619	NASDAQ	RDI	Tue, Jan 15, 2008	9.75	9.92	9.74	9.75
3618	NASDAQ	RDI	Mon, Jan 14, 2008	9.60	9.85	9.51	9.85
3617	NASDAQ	RDI	Fri, Jan 11, 2008	9.51	9.55	9.51	9.51
3616	NASDAQ	RDI	Thu, Jan 10, 2008	9.50	9.70	9.50	9.65
3615	NASDAQ	RDI	Wed, Jan 9, 2008	9.69	9.70	9.54	9.60
3614	NASDAQ	RDI	Tue, Jan 8, 2008	9.60	9.70	9.56	9.60
3613	NASDAQ	RDI	Mon, Jan 7, 2008	9.48	9.70	9.48	9.65
3612	NASDAQ	RDI	Fri, Jan 4, 2008	9.89	9.89	9.45	9.69
3611	NASDAQ	RDI	Thu, Jan 3, 2008	9.86	10.15	9.86	10.00
3610	NASDAQ	RDI	Mon, Dec 31, 2007	9.90	9.99	9.90	9.99
3609	NASDAQ	RDI	Fri, Dec 28, 2007	9.88	10.15	9.86	9.96
3608	NASDAQ	RDI	Thu, Dec 27, 2007	10.20	10.24	10.19	10.22
3607	NASDAQ	RDI	Wed, Dec 26, 2007	10.10	10.17	10.00	10.15
3606	NASDAQ	RDI	Mon, Dec 24, 2007	9.86	9.86	9.86	9.86
3605	NASDAQ	RDI	Fri, Dec 21, 2007	9.90	10.00	9.90	10.00
3604	NASDAQ	RDI	Thu, Dec 20, 2007	9.90	10.05	9.86	9.87
3603	NASDAQ	RDI	Wed, Dec 19, 2007	10.05	10.15	9.86	9.86
3602	NASDAQ	RDI	Tue, Dec 18, 2007	9.85	10.15	9.85	10.15
3601	NASDAQ	RDI	Mon, Dec 17, 2007	9.81	9.81	9.75	9.76
3600	NASDAQ	RDI	Fri, Dec 14, 2007	10.22	10.22	9.86	9.91
3599	NASDAQ	RDI	Thu, Dec 13, 2007	9.86	10.00	9.81	9.96
3598	NASDAQ	RDI	Wed, Dec 12, 2007	9.87	9.87	9.86	9.86
3597	NASDAQ	RDI	Tue, Dec 11, 2007	9.86	9.86	9.86	9.86
3596	NASDAQ	RDI	Mon, Dec 10, 2007	10.18	10.20	10.06	10.19
3595	NASDAQ	RDI	Fri, Dec 7, 2007	10.00	10.18	10.00	10.02
3594	NASDAQ	RDI	Thu, Dec 6, 2007	10.25	10.36	9.77	9.86
3593	NASDAQ	RDI	Tue, Dec 4, 2007	10.10	10.12	10.08	10.12
3592	NASDAQ	RDI	Mon, Dec 3, 2007	9.81	10.09	9.80	10.09
3591	NASDAQ	RDI	Fri, Nov 30, 2007	9.99	10.15	9.99	10.00
3590	NASDAQ	RDI	Thu, Nov 29, 2007	9.76	9.76	9.76	9.76
3589	NASDAQ	RDI	Wed, Nov 28, 2007	9.75	9.80	9.70	9.76
3588	NASDAQ	RDI	Tue, Nov 27, 2007	9.75	9.93	9.65	9.75
3587	NASDAQ	RDI	Mon, Nov 26, 2007	9.76	9.76	9.75	9.75
3586	NASDAQ	RDI	Fri, Nov 23, 2007	9.83	9.90	9.83	9.90
3585	NASDAQ	RDI	Wed, Nov 21, 2007	9.75	9.85	9.70	9.75
3584	NASDAQ	RDI	Tue, Nov 20, 2007	9.76	9.76	9.75	9.75
3583	NASDAQ	RDI	Mon, Nov 19, 2007	9.81	9.81	9.75	9.75
3582	NASDAQ	RDI	Fri, Nov 16, 2007	9.77	9.94	9.75	9.92
3581	NASDAQ	RDI	Thu, Nov 15, 2007	9.75	9.75	9.75	9.75
3580	NASDAQ	RDI	Wed, Nov 14, 2007	9.86	9.90	9.65	9.65
3579	NASDAQ	RDI	Tue, Nov 13, 2007	9.92	10.00	9.75	9.75
3578	NASDAQ	RDI	Mon, Nov 12, 2007	9.75	10.80	9.75	9.95
3577	NASDAQ	RDI	Fri, Nov 9, 2007	9.62	9.76	9.50	9.60
3576	NASDAQ	RDI	Wed, Nov 7, 2007	9.80	9.91	9.41	9.65
3575	NASDAQ	RDI	Tue, Nov 6, 2007	9.70	9.75	9.69	9.75
3574	NASDAQ	RDI	Mon, Nov 5, 2007	9.75	9.75	9.58	9.74
3573	NASDAQ	RDI	Fri, Nov 2, 2007	9.80	9.80	9.80	9.80
3572	NASDAQ	RDI	Wed, Oct 31, 2007	9.75	10.05	9.75	10.05
3571	NASDAQ	RDI	Tue, Oct 30, 2007	10.00	10.00	9.73	9.93
3570	NASDAQ	RDI	Mon, Oct 29, 2007	9.80	9.86	9.80	9.85
3569	NASDAQ	RDI	Fri, Oct 26, 2007	9.71	9.71	9.50	9.67
3568	NASDAQ	RDI	Thu, Oct 25, 2007	9.80	9.80	9.80	9.80
3567	NASDAQ	RDI	Wed, Oct 24, 2007	9.80	9.80	9.75	9.75
3566	NASDAQ	RDI	Tue, Oct 23, 2007	9.85	9.90	9.85	9.90
3565	NASDAQ	RDI	Mon, Oct 22, 2007	9.70	9.78	9.70	9.78
3564	NASDAQ	RDI	Fri, Oct 19, 2007	9.85	10.00	9.68	9.76
3563	NASDAQ	RDI	Thu, Oct 18, 2007	9.86	9.86	9.86	9.86
3562	NASDAQ	RDI	Wed, Oct 17, 2007	9.85	9.85	9.85	9.85
3561	NASDAQ	RDI	Tue, Oct 16, 2007	9.85	9.90	9.85	9.90
3560	NASDAQ	RDI	Mon, Oct 15, 2007	9.85	9.90	9.80	9.90
3559	NASDAQ	RDI	Fri, Oct 12, 2007	9.90	9.90	9.85	9.90
3558	NASDAQ	RDI	Thu, Oct 11, 2007	9.91	9.95	9.85	9.95
3557	NASDAQ	RDI	Wed, Oct 10, 2007	9.95	9.95	9.91	9.91
3556	NASDAQ	RDI	Tue, Oct 9, 2007	9.85	10.00	9.85	10.00
3555	NASDAQ	RDI	Mon, Oct 8, 2007	9.80	9.85	9.80	9.85
3554	NASDAQ	RDI	Fri, Oct 5, 2007	9.83	9.85	9.80	9.80
3553	NASDAQ	RDI	Wed, Oct 3, 2007	9.81	9.85	9.80	9.85
3552	NASDAQ	RDI	Tue, Oct 2, 2007	9.85	9.91	9.85	9.89
3551	NASDAQ	RDI	Mon, Oct 1, 2007	9.83	9.87	9.83	9.85
3550	NASDAQ	RDI	Fri, Sep 28, 2007	9.85	9.85	9.85	9.85
3549	NASDAQ	RDI	Thu, Sep 27, 2007	9.85	9.85	9.80	9.80
3548	NASDAQ	RDI	Wed, Sep 26, 2007	9.85	10.00	9.81	9.81
3547	NASDAQ	RDI	Tue, Sep 25, 2007	9.90	9.92	9.87	9.92
3546	NASDAQ	RDI	Mon, Sep 24, 2007	9.95	9.95	9.92	9.93
3545	NASDAQ	RDI	Fri, Sep 21, 2007	10.00	10.05	10.00	10.05
3544	NASDAQ	RDI	Thu, Sep 20, 2007	10.15	10.15	9.96	10.02
3543	NASDAQ	RDI	Wed, Sep 19, 2007	9.89	10.05	9.85	10.05
3542	NASDAQ	RDI	Tue, Sep 18, 2007	9.86	9.88	9.86	9.88
3541	NASDAQ	RDI	Mon, Sep 17, 2007	10.00	10.00	9.82	9.82
3540	NASDAQ	RDI	Thu, Sep 13, 2007	9.87	9.96	9.87	9.96
3539	NASDAQ	RDI	Wed, Sep 12, 2007	9.93	9.93	9.87	9.87
3538	NASDAQ	RDI	Tue, Sep 11, 2007	10.00	10.15	9.95	9.97
3537	NASDAQ	RDI	Mon, Sep 10, 2007	9.96	9.96	9.88	9.88
3536	NASDAQ	RDI	Thu, Sep 6, 2007	9.90	10.00	9.90	9.95
3535	NASDAQ	RDI	Wed, Sep 5, 2007	10.00	10.00	9.90	9.90
3534	NASDAQ	RDI	Tue, Sep 4, 2007	10.05	10.05	9.97	9.97
3533	NASDAQ	RDI	Fri, Aug 31, 2007	10.00	10.10	10.00	10.10
3532	NASDAQ	RDI	Thu, Aug 30, 2007	9.96	10.00	9.95	10.00
3531	NASDAQ	RDI	Wed, Aug 29, 2007	10.00	10.04	10.00	10.00
3530	NASDAQ	RDI	Tue, Aug 28, 2007	10.00	10.02	9.98	9.98
3529	NASDAQ	RDI	Mon, Aug 27, 2007	10.15	10.15	10.00	10.01
3528	NASDAQ	RDI	Fri, Aug 24, 2007	10.00	10.09	10.00	10.06
3527	NASDAQ	RDI	Thu, Aug 23, 2007	10.02	10.10	9.97	10.10
3526	NASDAQ	RDI	Wed, Aug 22, 2007	10.00	10.04	9.97	9.97
3525	NASDAQ	RDI	Tue, Aug 21, 2007	10.11	10.11	9.91	9.91
3524	NASDAQ	RDI	Mon, Aug 20, 2007	10.05	10.11	10.05	10.11
3523	NASDAQ	RDI	Fri, Aug 17, 2007	10.10	10.20	10.10	10.15
3522	NASDAQ	RDI	Thu, Aug 16, 2007	10.05	10.15	9.95	10.15
3521	NASDAQ	RDI	Wed, Aug 15, 2007	10.25	10.25	10.15	10.18
3520	NASDAQ	RDI	Tue, Aug 14, 2007	10.20	10.25	10.20	10.22
3519	NASDAQ	RDI	Mon, Aug 13, 2007	10.45	10.45	10.23	10.23
3518	NASDAQ	RDI	Fri, Aug 10, 2007	10.50	10.50	10.34	10.34
3517	NASDAQ	RDI	Thu, Aug 9, 2007	10.50	10.50	10.34	10.50
3516	NASDAQ	RDI	Wed, Aug 8, 2007	10.60	10.63	10.31	10.63
3515	NASDAQ	RDI	Tue, Aug 7, 2007	10.45	10.65	10.27	10.64
3514	NASDAQ	RDI	Mon, Aug 6, 2007	10.16	10.40	10.15	10.40
3513	NASDAQ	RDI	Fri, Aug 3, 2007	10.25	10.25	10.25	10.25
3512	NASDAQ	RDI	Thu, Aug 2, 2007	10.25	10.26	10.25	10.26
3511	NASDAQ	RDI	Wed, Aug 1, 2007	10.38	10.38	10.26	10.26
3510	NASDAQ	RDI	Tue, Jul 31, 2007	10.25	10.35	10.25	10.35
3509	NASDAQ	RDI	Mon, Jul 30, 2007	10.30	10.37	10.27	10.37
3508	NASDAQ	RDI	Fri, Jul 27, 2007	10.35	10.40	10.33	10.40
3507	NASDAQ	RDI	Wed, Jul 25, 2007	10.35	10.43	10.35	10.43
3506	NASDAQ	RDI	Mon, Jul 23, 2007	10.35	10.45	10.32	10.45
3505	NASDAQ	RDI	Fri, Jul 20, 2007	10.45	10.45	10.35	10.35
3504	NASDAQ	RDI	Thu, Jul 19, 2007	10.36	10.55	10.34	10.55
3503	NASDAQ	RDI	Wed, Jul 18, 2007	10.50	10.50	10.45	10.45
3502	NASDAQ	RDI	Tue, Jul 17, 2007	10.60	10.84	10.50	10.50
3501	NASDAQ	RDI	Mon, Jul 16, 2007	10.25	10.30	10.23	10.25
3500	NASDAQ	RDI	Fri, Jul 13, 2007	10.05	10.15	10.05	10.15
3499	NASDAQ	RDI	Thu, Jul 12, 2007	10.00	10.23	10.00	10.13
3498	NASDAQ	RDI	Wed, Jul 11, 2007	9.86	9.95	9.86	9.95
3497	NASDAQ	RDI	Tue, Jul 10, 2007	9.60	9.79	9.60	9.79
3496	NASDAQ	RDI	Mon, Jul 9, 2007	9.75	9.75	9.55	9.60
3495	NASDAQ	RDI	Fri, Jul 6, 2007	9.70	9.83	9.61	9.75
3494	NASDAQ	RDI	Thu, Jul 5, 2007	9.73	9.84	9.73	9.84
3493	NASDAQ	RDI	Tue, Jul 3, 2007	9.70	9.75	9.45	9.60
3492	NASDAQ	RDI	Mon, Jul 2, 2007	9.20	9.53	9.20	9.53
3491	NASDAQ	RDI	Fri, Jun 29, 2007	9.21	9.25	9.21	9.25
3490	NASDAQ	RDI	Wed, Jun 27, 2007	9.28	9.28	9.25	9.25
3489	NASDAQ	RDI	Tue, Jun 26, 2007	9.20	9.32	9.10	9.32
3488	NASDAQ	RDI	Mon, Jun 25, 2007	9.23	9.33	9.20	9.20
3487	NASDAQ	RDI	Fri, Jun 22, 2007	9.25	9.35	9.25	9.35
3486	NASDAQ	RDI	Thu, Jun 21, 2007	9.10	9.10	9.10	9.10
3485	NASDAQ	RDI	Wed, Jun 20, 2007	9.25	9.37	9.24	9.35
3484	NASDAQ	RDI	Tue, Jun 19, 2007	9.30	9.32	9.27	9.32
3483	NASDAQ	RDI	Mon, Jun 18, 2007	9.10	9.25	9.10	9.25
3482	NASDAQ	RDI	Thu, Jun 14, 2007	9.21	9.21	9.10	9.21
3481	NASDAQ	RDI	Wed, Jun 13, 2007	9.05	9.20	9.05	9.20
3480	NASDAQ	RDI	Tue, Jun 12, 2007	9.10	9.10	9.10	9.10
3479	NASDAQ	RDI	Mon, Jun 11, 2007	9.00	9.10	9.00	9.10
3478	NASDAQ	RDI	Fri, Jun 8, 2007	9.00	9.00	9.00	9.00
3477	NASDAQ	RDI	Thu, Jun 7, 2007	9.05	9.05	9.05	9.05
3476	NASDAQ	RDI	Wed, Jun 6, 2007	9.00	9.05	9.00	9.02
3475	NASDAQ	RDI	Tue, Jun 5, 2007	9.00	9.00	9.00	9.00
3474	NASDAQ	RDI	Mon, Jun 4, 2007	9.00	9.00	8.95	9.00
3473	NASDAQ	RDI	Fri, Jun 1, 2007	9.00	9.05	8.97	9.05
3472	NASDAQ	RDI	Thu, May 31, 2007	9.12	9.12	9.09	9.09
3471	NASDAQ	RDI	Wed, May 30, 2007	9.00	9.23	9.00	9.23
3470	NASDAQ	RDI	Fri, May 25, 2007	9.15	9.35	9.13	9.35
3469	NASDAQ	RDI	Thu, May 24, 2007	9.25	9.25	9.25	9.25
3468	NASDAQ	RDI	Wed, May 23, 2007	9.00	9.30	9.00	9.21
3467	NASDAQ	RDI	Tue, May 22, 2007	9.35	9.35	9.35	9.35
3466	NASDAQ	RDI	Mon, May 21, 2007	9.35	9.35	9.35	9.35
3465	NASDAQ	RDI	Fri, May 18, 2007	9.30	9.35	9.30	9.35
3464	NASDAQ	RDI	Thu, May 17, 2007	9.25	9.30	9.25	9.30
3463	NASDAQ	RDI	Wed, May 16, 2007	9.35	9.35	9.01	9.18
3462	NASDAQ	RDI	Tue, May 15, 2007	8.95	9.33	8.95	9.33
3461	NASDAQ	RDI	Fri, May 11, 2007	8.99	8.99	8.80	8.90
3460	NASDAQ	RDI	Thu, May 10, 2007	8.95	9.00	8.95	8.95
3459	NASDAQ	RDI	Wed, May 9, 2007	8.90	8.96	8.75	8.95
3458	NASDAQ	RDI	Tue, May 8, 2007	8.65	8.75	8.65	8.72
3457	NASDAQ	RDI	Mon, May 7, 2007	8.60	8.65	8.60	8.65
3456	NASDAQ	RDI	Fri, May 4, 2007	8.60	8.60	8.60	8.60
3455	NASDAQ	RDI	Thu, May 3, 2007	8.60	8.80	8.60	8.80
3454	NASDAQ	RDI	Wed, May 2, 2007	8.50	8.50	8.50	8.50
3453	NASDAQ	RDI	Wed, Apr 25, 2007	8.44	8.54	8.40	8.54
3452	NASDAQ	RDI	Tue, Apr 24, 2007	8.51	8.51	8.48	8.48
3451	NASDAQ	RDI	Mon, Apr 23, 2007	8.51	8.55	8.51	8.52
3450	NASDAQ	RDI	Fri, Apr 20, 2007	8.43	8.60	8.43	8.58
3449	NASDAQ	RDI	Thu, Apr 19, 2007	8.36	8.50	8.33	8.40
3448	NASDAQ	RDI	Wed, Apr 18, 2007	8.39	8.52	8.37	8.38
3447	NASDAQ	RDI	Tue, Apr 17, 2007	8.36	8.49	8.36	8.43
3446	NASDAQ	RDI	Mon, Apr 16, 2007	8.31	8.44	8.31	8.35
3445	NASDAQ	RDI	Fri, Apr 13, 2007	8.36	8.44	8.36	8.42
3444	NASDAQ	RDI	Thu, Apr 12, 2007	8.38	8.40	8.38	8.40
3443	NASDAQ	RDI	Wed, Apr 11, 2007	8.40	8.45	8.34	8.41
3442	NASDAQ	RDI	Tue, Apr 10, 2007	8.40	8.40	8.39	8.40
3441	NASDAQ	RDI	Mon, Apr 9, 2007	8.42	8.43	8.40	8.43
3440	NASDAQ	RDI	Thu, Apr 5, 2007	8.44	8.54	8.39	8.39
3439	NASDAQ	RDI	Wed, Apr 4, 2007	8.49	8.69	8.45	8.45
3438	NASDAQ	RDI	Tue, Apr 3, 2007	8.61	8.61	8.53	8.56
3437	NASDAQ	RDI	Mon, Apr 2, 2007	8.52	8.65	8.50	8.64
3436	NASDAQ	RDI	Fri, Mar 30, 2007	8.52	8.53	8.52	8.53
3435	NASDAQ	RDI	Thu, Mar 29, 2007	8.54	8.64	8.46	8.46
3434	NASDAQ	RDI	Wed, Mar 28, 2007	8.56	8.56	8.54	8.54
3433	NASDAQ	RDI	Tue, Mar 27, 2007	8.44	8.57	8.44	8.57
3432	NASDAQ	RDI	Mon, Mar 26, 2007	8.36	8.50	8.31	8.46
3431	NASDAQ	RDI	Fri, Mar 23, 2007	8.41	8.54	8.40	8.40
3430	NASDAQ	RDI	Thu, Mar 22, 2007	8.50	8.55	8.36	8.50
3429	NASDAQ	RDI	Wed, Mar 21, 2007	8.53	8.65	8.37	8.45
3428	NASDAQ	RDI	Tue, Mar 20, 2007	8.45	8.56	8.45	8.45
3427	NASDAQ	RDI	Mon, Mar 19, 2007	8.45	8.46	8.45	8.46
3426	NASDAQ	RDI	Fri, Mar 16, 2007	8.41	8.41	8.38	8.38
3425	NASDAQ	RDI	Thu, Mar 15, 2007	8.30	8.40	8.30	8.40
3424	NASDAQ	RDI	Tue, Mar 13, 2007	8.49	8.50	8.37	8.44
3423	NASDAQ	RDI	Mon, Mar 12, 2007	8.40	8.46	8.40	8.45
3422	NASDAQ	RDI	Fri, Mar 9, 2007	8.32	8.40	8.32	8.40
3421	NASDAQ	RDI	Tue, Mar 6, 2007	8.28	8.34	8.28	8.34
3420	NASDAQ	RDI	Mon, Mar 5, 2007	8.04	8.18	8.04	8.18
3419	NASDAQ	RDI	Fri, Mar 2, 2007	8.30	8.39	8.19	8.19
3418	NASDAQ	RDI	Thu, Mar 1, 2007	8.25	8.25	8.18	8.18
3417	NASDAQ	RDI	Wed, Feb 28, 2007	8.39	8.50	8.27	8.28
3416	NASDAQ	RDI	Tue, Feb 27, 2007	8.52	8.57	8.31	8.34
3415	NASDAQ	RDI	Mon, Feb 26, 2007	8.51	8.53	8.47	8.53
3414	NASDAQ	RDI	Fri, Feb 23, 2007	8.50	8.55	8.50	8.54
3413	NASDAQ	RDI	Thu, Feb 22, 2007	8.47	8.54	8.46	8.49
3412	NASDAQ	RDI	Tue, Feb 20, 2007	8.52	8.52	8.42	8.52
3411	NASDAQ	RDI	Thu, Feb 15, 2007	8.59	8.59	8.59	8.59
3410	NASDAQ	RDI	Wed, Feb 14, 2007	8.64	8.65	8.59	8.60
3409	NASDAQ	RDI	Tue, Feb 13, 2007	8.62	8.65	8.59	8.59
3408	NASDAQ	RDI	Mon, Feb 12, 2007	8.55	8.63	8.55	8.63
3407	NASDAQ	RDI	Fri, Feb 9, 2007	8.63	8.64	8.63	8.63
3406	NASDAQ	RDI	Thu, Feb 8, 2007	8.64	8.65	8.63	8.64
3405	NASDAQ	RDI	Wed, Feb 7, 2007	8.61	8.62	8.61	8.62
3404	NASDAQ	RDI	Tue, Feb 6, 2007	8.56	8.62	8.56	8.62
3403	NASDAQ	RDI	Mon, Feb 5, 2007	8.56	8.56	8.56	8.56
3402	NASDAQ	RDI	Fri, Feb 2, 2007	8.52	8.62	8.52	8.60
3401	NASDAQ	RDI	Thu, Feb 1, 2007	8.55	8.55	8.55	8.55
3400	NASDAQ	RDI	Wed, Jan 31, 2007	8.70	8.70	8.60	8.60
3399	NASDAQ	RDI	Tue, Jan 30, 2007	8.55	8.71	8.55	8.70
3398	NASDAQ	RDI	Fri, Jan 26, 2007	8.49	8.52	8.42	8.43
3397	NASDAQ	RDI	Thu, Jan 25, 2007	8.50	8.52	8.44	8.44
3396	NASDAQ	RDI	Wed, Jan 24, 2007	8.57	8.60	8.45	8.55
3395	NASDAQ	RDI	Tue, Jan 23, 2007	8.50	8.66	8.50	8.63
3394	NASDAQ	RDI	Mon, Jan 22, 2007	8.40	8.50	8.40	8.49
3393	NASDAQ	RDI	Fri, Jan 19, 2007	8.32	8.40	8.15	8.35
3392	NASDAQ	RDI	Thu, Jan 18, 2007	8.32	8.44	8.32	8.44
3391	NASDAQ	RDI	Wed, Jan 17, 2007	8.40	8.45	8.37	8.37
3390	NASDAQ	RDI	Tue, Jan 16, 2007	8.34	8.45	8.34	8.41
3389	NASDAQ	RDI	Fri, Jan 12, 2007	8.45	8.45	8.44	8.44
3388	NASDAQ	RDI	Wed, Jan 10, 2007	8.36	8.50	8.36	8.40
3387	NASDAQ	RDI	Tue, Jan 9, 2007	8.30	8.30	8.30	8.30
3386	NASDAQ	RDI	Mon, Jan 8, 2007	8.30	8.31	8.29	8.30
3385	NASDAQ	RDI	Fri, Jan 5, 2007	8.30	8.30	8.30	8.30
3384	NASDAQ	RDI	Thu, Jan 4, 2007	8.30	8.38	8.30	8.30
3383	NASDAQ	RDI	Wed, Jan 3, 2007	8.27	8.35	8.27	8.30
3382	NASDAQ	RDI	Fri, Dec 29, 2006	8.27	8.29	8.24	8.26
3381	NASDAQ	RDI	Thu, Dec 28, 2006	8.22	8.31	8.22	8.30
3380	NASDAQ	RDI	Wed, Dec 27, 2006	8.24	8.25	8.11	8.25
3379	NASDAQ	RDI	Tue, Dec 26, 2006	8.26	8.26	8.26	8.26
3378	NASDAQ	RDI	Fri, Dec 22, 2006	8.25	8.26	8.25	8.25
3377	NASDAQ	RDI	Thu, Dec 21, 2006	8.25	8.29	8.18	8.26
3376	NASDAQ	RDI	Wed, Dec 20, 2006	8.29	8.29	8.25	8.25
3375	NASDAQ	RDI	Tue, Dec 19, 2006	8.15	8.21	8.10	8.20
3374	NASDAQ	RDI	Mon, Dec 18, 2006	8.10	8.10	8.08	8.10
3373	NASDAQ	RDI	Fri, Dec 15, 2006	8.20	8.20	8.12	8.12
3372	NASDAQ	RDI	Thu, Dec 14, 2006	8.15	8.19	8.14	8.19
3371	NASDAQ	RDI	Wed, Dec 13, 2006	8.25	8.28	8.10	8.15
3370	NASDAQ	RDI	Tue, Dec 12, 2006	8.30	8.30	8.30	8.30
3369	NASDAQ	RDI	Mon, Dec 11, 2006	8.40	8.40	8.33	8.35
3368	NASDAQ	RDI	Fri, Dec 8, 2006	8.40	8.50	8.40	8.45
3367	NASDAQ	RDI	Thu, Dec 7, 2006	8.45	8.49	8.42	8.49
3366	NASDAQ	RDI	Wed, Dec 6, 2006	8.25	8.55	8.25	8.53
3365	NASDAQ	RDI	Tue, Dec 5, 2006	8.25	8.26	8.25	8.26
3364	NASDAQ	RDI	Mon, Dec 4, 2006	8.28	8.29	8.25	8.28
3363	NASDAQ	RDI	Fri, Dec 1, 2006	8.29	8.29	8.29	8.29
3362	NASDAQ	RDI	Wed, Nov 29, 2006	8.30	8.30	8.30	8.31
3361	NASDAQ	RDI	Tue, Nov 28, 2006	8.29	8.29	8.29	8.29
3360	NASDAQ	RDI	Mon, Nov 27, 2006	8.29	8.29	8.29	8.29
3359	NASDAQ	RDI	Fri, Nov 24, 2006	8.36	8.36	8.33	8.35
3358	NASDAQ	RDI	Wed, Nov 22, 2006	8.25	8.40	8.25	8.33
3357	NASDAQ	RDI	Tue, Nov 21, 2006	8.44	8.44	8.35	8.35
3356	NASDAQ	RDI	Mon, Nov 20, 2006	8.50	8.50	8.43	8.43
3355	NASDAQ	RDI	Fri, Nov 17, 2006	8.20	8.49	8.20	8.49
3354	NASDAQ	RDI	Thu, Nov 16, 2006	8.20	8.21	8.14	8.18
3353	NASDAQ	RDI	Wed, Nov 15, 2006	8.29	8.34	8.25	8.29
3352	NASDAQ	RDI	Tue, Nov 14, 2006	8.23	8.37	8.20	8.30
3351	NASDAQ	RDI	Mon, Nov 13, 2006	8.25	8.25	8.22	8.22
3350	NASDAQ	RDI	Thu, Nov 9, 2006	8.10	8.25	8.10	8.25
3349	NASDAQ	RDI	Wed, Nov 8, 2006	7.96	8.06	7.96	8.00
3348	NASDAQ	RDI	Tue, Nov 7, 2006	8.17	8.19	8.05	8.06
3347	NASDAQ	RDI	Mon, Nov 6, 2006	8.00	8.07	7.95	8.07
3346	NASDAQ	RDI	Fri, Nov 3, 2006	8.00	8.01	7.98	8.00
3345	NASDAQ	RDI	Thu, Nov 2, 2006	8.01	8.01	8.01	8.01
3344	NASDAQ	RDI	Wed, Nov 1, 2006	7.99	8.02	7.98	8.01
3343	NASDAQ	RDI	Tue, Oct 31, 2006	7.99	8.01	7.95	7.99
3342	NASDAQ	RDI	Mon, Oct 30, 2006	7.99	8.00	7.96	8.00
3341	NASDAQ	RDI	Fri, Oct 27, 2006	7.91	8.06	7.91	7.98
3340	NASDAQ	RDI	Thu, Oct 26, 2006	8.10	8.10	8.05	8.06
3339	NASDAQ	RDI	Wed, Oct 25, 2006	8.02	8.15	8.01	8.11
3338	NASDAQ	RDI	Tue, Oct 24, 2006	7.95	8.10	7.95	8.02
3337	NASDAQ	RDI	Mon, Oct 23, 2006	7.95	8.15	7.95	7.95
3336	NASDAQ	RDI	Fri, Oct 20, 2006	7.94	7.94	7.88	7.89
3335	NASDAQ	RDI	Thu, Oct 19, 2006	7.94	7.95	7.90	7.90
3334	NASDAQ	RDI	Wed, Oct 18, 2006	7.86	7.94	7.86	7.94
3333	NASDAQ	RDI	Tue, Oct 17, 2006	7.88	7.88	7.88	7.88
3332	NASDAQ	RDI	Fri, Oct 13, 2006	7.90	7.90	7.85	7.85
3331	NASDAQ	RDI	Thu, Oct 12, 2006	7.90	7.90	7.90	7.90
3330	NASDAQ	RDI	Wed, Oct 11, 2006	7.85	7.90	7.85	7.90
3329	NASDAQ	RDI	Tue, Oct 10, 2006	7.93	7.94	7.93	7.93
3328	NASDAQ	RDI	Thu, Oct 5, 2006	7.81	7.90	7.81	7.88
3327	NASDAQ	RDI	Wed, Oct 4, 2006	7.86	7.86	7.70	7.81
3326	NASDAQ	RDI	Tue, Oct 3, 2006	7.90	7.90	7.88	7.88
3325	NASDAQ	RDI	Mon, Oct 2, 2006	7.90	7.90	7.90	7.90
3324	NASDAQ	RDI	Fri, Sep 29, 2006	7.90	7.90	7.90	7.90
3323	NASDAQ	RDI	Thu, Sep 28, 2006	7.95	7.95	7.87	7.90
3322	NASDAQ	RDI	Wed, Sep 27, 2006	7.80	7.85	7.80	7.85
3321	NASDAQ	RDI	Tue, Sep 26, 2006	7.93	7.94	7.78	7.85
3320	NASDAQ	RDI	Mon, Sep 25, 2006	7.78	7.80	7.78	7.80
3319	NASDAQ	RDI	Thu, Sep 21, 2006	7.82	7.83	7.82	7.82
3318	NASDAQ	RDI	Wed, Sep 20, 2006	7.85	7.85	7.77	7.77
3317	NASDAQ	RDI	Mon, Sep 18, 2006	7.85	7.85	7.84	7.84
3316	NASDAQ	RDI	Fri, Sep 15, 2006	7.90	7.90	7.89	7.90
3315	NASDAQ	RDI	Thu, Sep 14, 2006	7.95	7.95	7.95	7.95
3314	NASDAQ	RDI	Wed, Sep 13, 2006	7.83	7.95	7.83	7.92
3313	NASDAQ	RDI	Tue, Sep 12, 2006	7.94	7.95	7.94	7.95
3312	NASDAQ	RDI	Fri, Sep 8, 2006	7.90	7.90	7.90	7.90
3311	NASDAQ	RDI	Thu, Sep 7, 2006	7.85	7.94	7.85	7.94
3310	NASDAQ	RDI	Wed, Sep 6, 2006	7.90	7.95	7.89	7.95
3309	NASDAQ	RDI	Tue, Sep 5, 2006	7.87	7.94	7.87	7.94
3308	NASDAQ	RDI	Fri, Sep 1, 2006	7.82	7.82	7.82	7.82
3307	NASDAQ	RDI	Thu, Aug 31, 2006	7.88	7.90	7.88	7.90
3306	NASDAQ	RDI	Wed, Aug 30, 2006	7.79	7.80	7.78	7.79
3305	NASDAQ	RDI	Tue, Aug 29, 2006	7.80	7.80	7.80	7.80
3304	NASDAQ	RDI	Mon, Aug 28, 2006	7.79	7.80	7.77	7.80
3303	NASDAQ	RDI	Fri, Aug 25, 2006	7.75	7.76	7.75	7.76
3302	NASDAQ	RDI	Thu, Aug 24, 2006	7.80	7.81	7.75	7.75
3301	NASDAQ	RDI	Wed, Aug 23, 2006	7.80	7.80	7.80	7.80
3300	NASDAQ	RDI	Tue, Aug 22, 2006	7.85	7.85	7.80	7.80
3299	NASDAQ	RDI	Mon, Aug 21, 2006	7.85	7.85	7.85	7.85
3298	NASDAQ	RDI	Fri, Aug 18, 2006	7.79	7.79	7.79	7.79
3297	NASDAQ	RDI	Thu, Aug 17, 2006	7.80	7.80	7.75	7.76
3296	NASDAQ	RDI	Wed, Aug 16, 2006	7.83	7.83	7.82	7.82
3295	NASDAQ	RDI	Tue, Aug 15, 2006	7.83	7.83	7.83	7.83
3294	NASDAQ	RDI	Mon, Aug 14, 2006	7.93	7.93	7.93	7.93
3293	NASDAQ	RDI	Thu, Aug 10, 2006	7.94	7.95	7.94	7.94
3292	NASDAQ	RDI	Wed, Aug 9, 2006	7.83	7.94	7.82	7.94
3291	NASDAQ	RDI	Tue, Aug 8, 2006	7.85	7.85	7.81	7.82
3290	NASDAQ	RDI	Mon, Aug 7, 2006	7.85	7.85	7.85	7.85
3289	NASDAQ	RDI	Fri, Aug 4, 2006	7.87	7.87	7.85	7.85
3288	NASDAQ	RDI	Tue, Aug 1, 2006	7.90	7.92	7.85	7.92
3287	NASDAQ	RDI	Mon, Jul 31, 2006	7.90	7.96	7.90	7.96
3286	NASDAQ	RDI	Fri, Jul 28, 2006	7.90	7.91	7.88	7.88
3285	NASDAQ	RDI	Thu, Jul 27, 2006	8.01	8.01	7.84	7.84
3284	NASDAQ	RDI	Tue, Jul 25, 2006	8.10	8.10	8.01	8.01
3283	NASDAQ	RDI	Mon, Jul 24, 2006	8.10	8.14	8.07	8.07
3282	NASDAQ	RDI	Fri, Jul 21, 2006	8.19	8.20	8.10	8.18
3281	NASDAQ	RDI	Thu, Jul 20, 2006	8.00	8.10	8.00	8.10
3280	NASDAQ	RDI	Wed, Jul 19, 2006	7.93	8.00	7.93	7.94
3279	NASDAQ	RDI	Tue, Jul 18, 2006	7.90	7.98	7.90	7.98
3278	NASDAQ	RDI	Mon, Jul 17, 2006	7.90	7.99	7.89	7.89
3277	NASDAQ	RDI	Fri, Jul 14, 2006	7.76	7.89	7.76	7.89
3276	NASDAQ	RDI	Thu, Jul 13, 2006	7.94	7.95	7.86	7.86
3275	NASDAQ	RDI	Wed, Jul 12, 2006	7.91	7.91	7.91	7.91
3274	NASDAQ	RDI	Tue, Jul 11, 2006	7.90	7.91	7.90	7.91
3273	NASDAQ	RDI	Mon, Jul 10, 2006	7.91	7.94	7.91	7.94
3272	NASDAQ	RDI	Fri, Jul 7, 2006	7.94	7.94	7.94	7.94
3271	NASDAQ	RDI	Thu, Jul 6, 2006	7.99	8.00	7.98	7.99
3270	NASDAQ	RDI	Thu, Jun 29, 2006	8.00	8.01	8.00	8.00
3269	NASDAQ	RDI	Tue, Jun 27, 2006	7.99	7.99	7.99	7.99
3268	NASDAQ	RDI	Mon, Jun 26, 2006	7.99	7.99	7.99	7.99
3267	NASDAQ	RDI	Fri, Jun 23, 2006	7.99	7.99	7.99	7.99
3266	NASDAQ	RDI	Mon, Jun 19, 2006	7.92	7.92	7.92	7.92
3265	NASDAQ	RDI	Fri, Jun 16, 2006	7.92	7.98	7.92	7.98
3264	NASDAQ	RDI	Thu, Jun 15, 2006	7.94	8.00	7.94	8.00
3263	NASDAQ	RDI	Wed, Jun 14, 2006	7.92	7.92	7.90	7.90
3262	NASDAQ	RDI	Tue, Jun 13, 2006	8.00	8.00	7.90	7.93
3261	NASDAQ	RDI	Mon, Jun 12, 2006	7.94	8.04	7.94	7.99
3260	NASDAQ	RDI	Fri, Jun 9, 2006	7.99	8.00	7.93	8.00
3259	NASDAQ	RDI	Thu, Jun 8, 2006	7.92	7.99	7.92	7.99
3258	NASDAQ	RDI	Wed, Jun 7, 2006	7.99	8.00	7.93	8.00
3257	NASDAQ	RDI	Tue, Jun 6, 2006	7.95	8.00	7.90	8.00
3256	NASDAQ	RDI	Mon, Jun 5, 2006	8.00	8.00	8.00	8.00
3255	NASDAQ	RDI	Fri, Jun 2, 2006	7.95	8.00	7.90	8.00
3254	NASDAQ	RDI	Thu, Jun 1, 2006	8.00	8.00	7.91	8.00
3253	NASDAQ	RDI	Wed, May 31, 2006	8.00	8.07	7.99	8.07
3252	NASDAQ	RDI	Tue, May 30, 2006	7.95	8.10	7.95	8.10
3251	NASDAQ	RDI	Thu, May 25, 2006	7.90	8.00	7.90	8.00
3250	NASDAQ	RDI	Wed, May 24, 2006	7.90	7.90	7.90	7.90
3249	NASDAQ	RDI	Tue, May 23, 2006	7.95	7.95	7.80	7.89
3248	NASDAQ	RDI	Mon, May 22, 2006	7.95	7.95	7.85	7.93
3247	NASDAQ	RDI	Fri, May 19, 2006	8.00	8.00	7.91	7.91
3246	NASDAQ	RDI	Wed, May 17, 2006	8.00	8.00	8.00	8.00
3245	NASDAQ	RDI	Tue, May 16, 2006	8.00	8.07	8.00	8.01
3244	NASDAQ	RDI	Mon, May 15, 2006	8.00	8.00	8.00	8.00
3243	NASDAQ	RDI	Fri, May 12, 2006	8.00	8.04	7.95	8.04
3242	NASDAQ	RDI	Thu, May 11, 2006	7.95	8.05	7.95	8.04
3241	NASDAQ	RDI	Wed, May 10, 2006	8.06	8.06	7.99	7.99
3240	NASDAQ	RDI	Tue, May 9, 2006	8.10	8.10	8.10	8.10
3239	NASDAQ	RDI	Mon, May 8, 2006	8.13	8.19	8.11	8.11
3238	NASDAQ	RDI	Fri, May 5, 2006	8.25	8.30	8.00	8.20
3237	NASDAQ	RDI	Thu, May 4, 2006	8.30	8.35	8.30	8.35
3236	NASDAQ	RDI	Wed, May 3, 2006	8.30	8.30	8.23	8.23
3235	NASDAQ	RDI	Tue, May 2, 2006	8.30	8.40	8.30	8.38
3234	NASDAQ	RDI	Fri, Apr 28, 2006	8.26	8.40	8.15	8.40
3233	NASDAQ	RDI	Thu, Apr 27, 2006	8.20	8.35	8.20	8.35
3232	NASDAQ	RDI	Wed, Apr 26, 2006	8.00	8.14	7.99	8.14
3231	NASDAQ	RDI	Mon, Apr 24, 2006	8.05	8.11	8.05	8.11
3230	NASDAQ	RDI	Fri, Apr 21, 2006	8.05	8.05	7.95	8.00
3229	NASDAQ	RDI	Thu, Apr 20, 2006	8.14	8.14	8.12	8.12
3228	NASDAQ	RDI	Wed, Apr 19, 2006	8.10	8.24	8.10	8.11
3227	NASDAQ	RDI	Tue, Apr 18, 2006	8.01	8.15	8.00	8.15
3226	NASDAQ	RDI	Mon, Apr 17, 2006	8.30	8.30	7.89	8.02
3225	NASDAQ	RDI	Thu, Apr 13, 2006	8.30	8.30	8.30	8.30
3224	NASDAQ	RDI	Wed, Apr 12, 2006	8.36	8.40	8.35	8.38
3223	NASDAQ	RDI	Mon, Apr 10, 2006	8.40	8.44	8.40	8.42
3222	NASDAQ	RDI	Fri, Apr 7, 2006	8.15	8.40	8.15	8.40
3221	NASDAQ	RDI	Thu, Apr 6, 2006	8.11	8.11	8.11	8.11
3220	NASDAQ	RDI	Wed, Apr 5, 2006	8.01	8.07	8.00	8.07
3219	NASDAQ	RDI	Tue, Apr 4, 2006	8.00	8.10	8.00	8.02
3218	NASDAQ	RDI	Mon, Apr 3, 2006	8.15	8.15	8.04	8.04
3217	NASDAQ	RDI	Fri, Mar 31, 2006	8.11	8.11	8.11	8.11
3216	NASDAQ	RDI	Thu, Mar 30, 2006	8.00	8.14	7.90	8.11
3215	NASDAQ	RDI	Wed, Mar 29, 2006	8.07	8.08	8.00	8.02
3214	NASDAQ	RDI	Tue, Mar 28, 2006	8.27	8.27	8.08	8.08
3213	NASDAQ	RDI	Mon, Mar 27, 2006	8.05	8.17	8.05	8.17
3212	NASDAQ	RDI	Fri, Mar 24, 2006	8.23	8.23	8.00	8.03
3211	NASDAQ	RDI	Thu, Mar 23, 2006	8.23	8.24	8.19	8.20
3210	NASDAQ	RDI	Wed, Mar 22, 2006	8.35	8.35	8.28	8.28
3209	NASDAQ	RDI	Tue, Mar 21, 2006	8.45	8.45	8.31	8.31
3208	NASDAQ	RDI	Fri, Mar 17, 2006	8.59	8.59	8.50	8.50
3207	NASDAQ	RDI	Thu, Mar 16, 2006	8.72	8.72	8.60	8.60
3206	NASDAQ	RDI	Wed, Mar 15, 2006	8.45	8.70	8.45	8.62
3205	NASDAQ	RDI	Tue, Mar 14, 2006	8.50	8.53	8.50	8.53
3204	NASDAQ	RDI	Mon, Mar 13, 2006	8.35	8.40	8.25	8.40
3203	NASDAQ	RDI	Fri, Mar 10, 2006	8.41	8.45	8.41	8.45
3202	NASDAQ	RDI	Thu, Mar 9, 2006	8.45	8.50	8.41	8.41
3201	NASDAQ	RDI	Wed, Mar 8, 2006	8.36	8.45	8.33	8.45
3200	NASDAQ	RDI	Tue, Mar 7, 2006	8.32	8.39	8.27	8.39
3199	NASDAQ	RDI	Mon, Mar 6, 2006	8.30	8.43	8.28	8.40
3198	NASDAQ	RDI	Fri, Mar 3, 2006	8.05	8.25	8.05	8.25
3197	NASDAQ	RDI	Thu, Mar 2, 2006	8.00	8.02	8.00	8.02
3196	NASDAQ	RDI	Wed, Mar 1, 2006	8.00	8.11	8.00	8.06
3195	NASDAQ	RDI	Tue, Feb 28, 2006	8.09	8.10	8.09	8.09
3194	NASDAQ	RDI	Mon, Feb 27, 2006	8.00	8.11	8.00	8.10
3193	NASDAQ	RDI	Fri, Feb 24, 2006	8.10	8.16	8.05	8.10
3192	NASDAQ	RDI	Thu, Feb 23, 2006	8.25	8.28	8.16	8.16
3191	NASDAQ	RDI	Wed, Feb 22, 2006	8.10	8.25	8.10	8.25
3190	NASDAQ	RDI	Tue, Feb 21, 2006	7.85	8.05	7.85	8.05
3189	NASDAQ	RDI	Fri, Feb 17, 2006	7.80	7.80	7.80	7.80
3188	NASDAQ	RDI	Thu, Feb 16, 2006	7.65	7.69	7.63	7.63
3187	NASDAQ	RDI	Wed, Feb 15, 2006	7.62	7.62	7.58	7.62
3186	NASDAQ	RDI	Tue, Feb 14, 2006	7.66	7.66	7.66	7.66
3185	NASDAQ	RDI	Fri, Feb 10, 2006	7.55	7.70	7.55	7.70
3184	NASDAQ	RDI	Thu, Feb 9, 2006	7.67	7.67	7.50	7.50
3183	NASDAQ	RDI	Wed, Feb 8, 2006	7.67	7.67	7.67	7.67
3182	NASDAQ	RDI	Tue, Feb 7, 2006	7.57	7.64	7.56	7.56
3181	NASDAQ	RDI	Mon, Feb 6, 2006	7.70	7.70	7.39	7.65
3180	NASDAQ	RDI	Fri, Feb 3, 2006	7.99	7.99	7.80	7.89
3179	NASDAQ	RDI	Wed, Feb 1, 2006	7.95	7.95	7.95	7.95
3178	NASDAQ	RDI	Tue, Jan 31, 2006	8.00	8.00	7.92	8.00
3177	NASDAQ	RDI	Mon, Jan 30, 2006	7.98	8.02	7.98	8.00
3176	NASDAQ	RDI	Fri, Jan 27, 2006	8.00	8.06	8.00	8.00
3175	NASDAQ	RDI	Thu, Jan 26, 2006	8.00	8.00	7.99	8.00
3174	NASDAQ	RDI	Wed, Jan 25, 2006	7.92	8.10	7.90	8.00
3173	NASDAQ	RDI	Tue, Jan 24, 2006	8.00	8.01	7.85	8.00
3172	NASDAQ	RDI	Mon, Jan 23, 2006	8.15	8.15	8.15	8.15
3171	NASDAQ	RDI	Fri, Jan 20, 2006	7.80	8.19	7.80	8.13
3170	NASDAQ	RDI	Thu, Jan 19, 2006	7.65	7.91	7.65	7.65
3169	NASDAQ	RDI	Wed, Jan 18, 2006	7.71	7.75	7.71	7.75
3168	NASDAQ	RDI	Tue, Jan 17, 2006	7.90	7.90	7.81	7.81
3167	NASDAQ	RDI	Wed, Jan 11, 2006	8.00	8.00	8.00	8.00
3166	NASDAQ	RDI	Tue, Jan 10, 2006	7.90	7.99	7.90	7.99
3165	NASDAQ	RDI	Mon, Jan 9, 2006	8.06	8.06	7.95	7.95
3164	NASDAQ	RDI	Fri, Jan 6, 2006	8.06	8.10	8.05	8.10
3163	NASDAQ	RDI	Thu, Jan 5, 2006	8.09	8.09	8.05	8.05
3162	NASDAQ	RDI	Wed, Jan 4, 2006	7.83	8.00	7.83	8.00
3161	NASDAQ	RDI	Tue, Jan 3, 2006	7.90	7.90	7.90	7.90
3160	NASDAQ	RDI	Fri, Dec 30, 2005	7.60	7.79	7.60	7.79
3159	NASDAQ	RDI	Thu, Dec 29, 2005	7.65	7.75	7.65	7.75
3158	NASDAQ	RDI	Wed, Dec 28, 2005	7.60	7.75	7.60	7.75
3157	NASDAQ	RDI	Tue, Dec 27, 2005	7.65	7.69	7.65	7.67
3156	NASDAQ	RDI	Fri, Dec 23, 2005	7.76	7.79	7.75	7.79
3155	NASDAQ	RDI	Thu, Dec 22, 2005	7.71	7.82	7.71	7.82
3154	NASDAQ	RDI	Wed, Dec 21, 2005	7.75	7.80	7.50	7.80
3153	NASDAQ	RDI	Tue, Dec 20, 2005	7.70	7.85	7.50	7.85
3152	NASDAQ	RDI	Mon, Dec 19, 2005	7.70	7.85	7.45	7.85
3151	NASDAQ	RDI	Fri, Dec 16, 2005	7.74	7.84	7.74	7.83
3150	NASDAQ	RDI	Thu, Dec 15, 2005	7.96	7.96	7.70	7.85
3149	NASDAQ	RDI	Wed, Dec 14, 2005	7.91	8.00	7.90	8.00
3148	NASDAQ	RDI	Tue, Dec 13, 2005	8.02	8.03	8.02	8.02
3147	NASDAQ	RDI	Mon, Dec 12, 2005	8.00	8.00	7.92	7.92
3146	NASDAQ	RDI	Fri, Dec 9, 2005	8.01	8.02	8.00	8.00
3145	NASDAQ	RDI	Wed, Dec 7, 2005	7.72	8.10	7.72	8.10
3144	NASDAQ	RDI	Tue, Dec 6, 2005	8.00	8.02	8.00	8.02
3143	NASDAQ	RDI	Mon, Dec 5, 2005	8.15	8.15	8.10	8.10
3142	NASDAQ	RDI	Fri, Dec 2, 2005	8.14	8.25	8.14	8.25
3141	NASDAQ	RDI	Thu, Dec 1, 2005	8.00	8.30	7.91	8.23
3140	NASDAQ	RDI	Wed, Nov 30, 2005	8.00	8.00	7.91	7.95
3139	NASDAQ	RDI	Tue, Nov 29, 2005	7.96	7.96	7.96	7.96
3138	NASDAQ	RDI	Mon, Nov 28, 2005	7.90	8.01	7.90	7.95
3137	NASDAQ	RDI	Wed, Nov 23, 2005	7.89	8.00	7.85	8.00
3136	NASDAQ	RDI	Tue, Nov 22, 2005	7.88	7.93	7.76	7.86
3135	NASDAQ	RDI	Mon, Nov 21, 2005	7.85	7.85	7.78	7.78
3134	NASDAQ	RDI	Fri, Nov 18, 2005	7.75	7.78	7.75	7.78
3133	NASDAQ	RDI	Thu, Nov 17, 2005	7.85	7.85	7.85	7.85
3132	NASDAQ	RDI	Wed, Nov 16, 2005	7.81	7.89	7.81	7.85
3131	NASDAQ	RDI	Tue, Nov 15, 2005	7.90	7.96	7.90	7.90
3130	NASDAQ	RDI	Mon, Nov 14, 2005	7.91	7.91	7.91	7.91
3129	NASDAQ	RDI	Fri, Nov 11, 2005	7.85	7.90	7.85	7.90
3128	NASDAQ	RDI	Thu, Nov 10, 2005	7.85	7.91	7.80	7.90
3127	NASDAQ	RDI	Wed, Nov 9, 2005	7.85	7.85	7.85	7.85
3126	NASDAQ	RDI	Tue, Nov 8, 2005	7.74	7.75	7.70	7.70
3125	NASDAQ	RDI	Mon, Nov 7, 2005	7.65	7.76	7.65	7.75
3124	NASDAQ	RDI	Fri, Nov 4, 2005	7.60	7.65	7.60	7.65
3123	NASDAQ	RDI	Thu, Nov 3, 2005	7.55	7.65	7.53	7.65
3122	NASDAQ	RDI	Wed, Nov 2, 2005	7.60	7.60	7.60	7.60
3121	NASDAQ	RDI	Tue, Nov 1, 2005	7.52	7.55	7.50	7.55
3120	NASDAQ	RDI	Mon, Oct 31, 2005	7.60	7.65	7.59	7.63
3119	NASDAQ	RDI	Fri, Oct 28, 2005	7.54	7.60	7.52	7.52
3118	NASDAQ	RDI	Thu, Oct 27, 2005	7.55	7.62	7.55	7.57
3117	NASDAQ	RDI	Wed, Oct 26, 2005	7.61	7.68	7.54	7.68
3116	NASDAQ	RDI	Tue, Oct 25, 2005	7.58	7.70	7.58	7.70
3115	NASDAQ	RDI	Mon, Oct 24, 2005	7.60	7.75	7.60	7.60
3114	NASDAQ	RDI	Fri, Oct 21, 2005	7.49	7.54	7.49	7.54
3113	NASDAQ	RDI	Thu, Oct 20, 2005	7.57	7.57	7.55	7.55
3112	NASDAQ	RDI	Tue, Oct 18, 2005	7.60	7.60	7.50	7.59
3111	NASDAQ	RDI	Fri, Oct 14, 2005	7.75	7.75	7.71	7.71
3110	NASDAQ	RDI	Thu, Oct 13, 2005	7.69	7.69	7.65	7.68
3109	NASDAQ	RDI	Wed, Oct 12, 2005	7.83	7.83	7.52	7.70
3108	NASDAQ	RDI	Tue, Oct 11, 2005	7.86	7.86	7.86	7.86
3107	NASDAQ	RDI	Mon, Oct 10, 2005	7.72	7.84	7.71	7.83
3106	NASDAQ	RDI	Fri, Oct 7, 2005	7.85	7.85	7.70	7.78
3105	NASDAQ	RDI	Thu, Oct 6, 2005	7.98	7.98	7.82	7.82
3104	NASDAQ	RDI	Wed, Oct 5, 2005	7.95	7.96	7.83	7.95
3103	NASDAQ	RDI	Mon, Oct 3, 2005	7.92	7.95	7.92	7.95
3102	NASDAQ	RDI	Fri, Sep 30, 2005	8.00	8.00	7.97	7.97
3101	NASDAQ	RDI	Thu, Sep 29, 2005	7.96	7.96	7.91	7.91
3100	NASDAQ	RDI	Wed, Sep 28, 2005	7.97	7.98	7.90	7.95
3099	NASDAQ	RDI	Tue, Sep 27, 2005	7.97	7.97	7.97	7.97
3098	NASDAQ	RDI	Mon, Sep 26, 2005	7.95	7.96	7.95	7.96
3097	NASDAQ	RDI	Fri, Sep 23, 2005	8.04	8.04	8.03	8.03
3096	NASDAQ	RDI	Thu, Sep 22, 2005	7.99	8.01	7.90	8.00
3095	NASDAQ	RDI	Wed, Sep 21, 2005	7.90	7.90	7.90	7.90
3094	NASDAQ	RDI	Tue, Sep 20, 2005	7.93	7.94	7.90	7.94
3093	NASDAQ	RDI	Fri, Sep 16, 2005	7.99	7.99	7.98	7.99
3092	NASDAQ	RDI	Thu, Sep 15, 2005	7.90	7.99	7.90	7.99
3091	NASDAQ	RDI	Wed, Sep 14, 2005	7.91	7.91	7.90	7.90
3090	NASDAQ	RDI	Tue, Sep 13, 2005	7.90	7.92	7.90	7.92
3089	NASDAQ	RDI	Mon, Sep 12, 2005	7.90	7.91	7.90	7.90
3088	NASDAQ	RDI	Fri, Sep 9, 2005	7.98	8.00	7.90	7.91
3087	NASDAQ	RDI	Thu, Sep 8, 2005	7.90	7.90	7.90	7.90
3086	NASDAQ	RDI	Wed, Sep 7, 2005	7.89	7.90	7.89	7.90
3085	NASDAQ	RDI	Tue, Sep 6, 2005	7.89	7.89	7.89	7.89
3084	NASDAQ	RDI	Fri, Sep 2, 2005	7.89	7.90	7.88	7.90
3083	NASDAQ	RDI	Thu, Sep 1, 2005	7.80	7.90	7.80	7.90
3082	NASDAQ	RDI	Wed, Aug 31, 2005	7.80	7.80	7.80	7.80
3081	NASDAQ	RDI	Tue, Aug 30, 2005	7.90	7.90	7.77	7.80
3080	NASDAQ	RDI	Fri, Aug 26, 2005	7.95	7.95	7.95	7.95
3079	NASDAQ	RDI	Thu, Aug 25, 2005	7.80	7.90	7.80	7.90
3078	NASDAQ	RDI	Wed, Aug 24, 2005	7.90	7.91	7.90	7.91
3077	NASDAQ	RDI	Tue, Aug 23, 2005	7.71	7.90	7.71	7.90
3076	NASDAQ	RDI	Mon, Aug 22, 2005	7.90	7.97	7.90	7.97
3075	NASDAQ	RDI	Fri, Aug 19, 2005	7.90	7.93	7.90	7.93
3074	NASDAQ	RDI	Thu, Aug 18, 2005	8.05	8.12	8.02	8.03
3073	NASDAQ	RDI	Wed, Aug 17, 2005	8.12	8.12	8.12	8.12
3072	NASDAQ	RDI	Tue, Aug 16, 2005	8.32	8.32	8.12	8.13
3071	NASDAQ	RDI	Mon, Aug 15, 2005	8.27	8.54	8.27	8.40
3070	NASDAQ	RDI	Fri, Aug 12, 2005	8.30	8.30	8.25	8.26
3069	NASDAQ	RDI	Thu, Aug 11, 2005	8.25	8.40	8.25	8.39
3068	NASDAQ	RDI	Wed, Aug 10, 2005	8.35	8.40	8.32	8.40
3067	NASDAQ	RDI	Tue, Aug 9, 2005	8.10	8.25	8.10	8.25
3066	NASDAQ	RDI	Mon, Aug 8, 2005	7.71	8.19	7.70	8.01
3065	NASDAQ	RDI	Fri, Aug 5, 2005	7.75	7.78	7.70	7.70
3064	NASDAQ	RDI	Thu, Aug 4, 2005	7.70	7.75	7.66	7.74
3063	NASDAQ	RDI	Wed, Aug 3, 2005	7.56	7.64	7.46	7.63
3062	NASDAQ	RDI	Tue, Aug 2, 2005	7.56	7.66	7.52	7.66
3061	NASDAQ	RDI	Mon, Aug 1, 2005	7.55	7.62	7.41	7.55
3060	NASDAQ	RDI	Fri, Jul 29, 2005	7.56	7.62	7.55	7.55
3059	NASDAQ	RDI	Thu, Jul 28, 2005	7.44	7.58	7.44	7.57
3058	NASDAQ	RDI	Wed, Jul 27, 2005	7.30	7.45	7.30	7.45
3057	NASDAQ	RDI	Tue, Jul 26, 2005	7.28	7.36	7.28	7.31
3056	NASDAQ	RDI	Mon, Jul 25, 2005	7.29	7.30	7.21	7.30
3055	NASDAQ	RDI	Fri, Jul 22, 2005	7.31	7.34	7.28	7.29
3054	NASDAQ	RDI	Thu, Jul 21, 2005	7.29	7.34	7.29	7.34
3053	NASDAQ	RDI	Wed, Jul 20, 2005	7.31	7.40	7.30	7.30
3052	NASDAQ	RDI	Tue, Jul 19, 2005	7.25	7.39	7.25	7.32
3051	NASDAQ	RDI	Mon, Jul 18, 2005	7.27	7.32	7.26	7.32
3050	NASDAQ	RDI	Fri, Jul 15, 2005	7.15	7.35	7.15	7.34
3049	NASDAQ	RDI	Thu, Jul 14, 2005	7.30	7.30	7.25	7.25
3048	NASDAQ	RDI	Wed, Jul 13, 2005	7.25	7.28	7.25	7.25
3047	NASDAQ	RDI	Tue, Jul 12, 2005	7.22	7.30	7.20	7.25
3046	NASDAQ	RDI	Mon, Jul 11, 2005	7.25	7.33	7.22	7.22
3045	NASDAQ	RDI	Fri, Jul 8, 2005	7.25	7.40	7.25	7.30
3044	NASDAQ	RDI	Thu, Jul 7, 2005	7.18	7.19	7.18	7.19
3043	NASDAQ	RDI	Wed, Jul 6, 2005	7.18	7.23	7.16	7.22
3042	NASDAQ	RDI	Tue, Jul 5, 2005	7.15	7.19	7.14	7.18
3041	NASDAQ	RDI	Fri, Jul 1, 2005	7.27	7.27	7.06	7.21
3040	NASDAQ	RDI	Thu, Jun 30, 2005	7.34	7.34	7.17	7.29
3039	NASDAQ	RDI	Wed, Jun 29, 2005	7.15	7.38	7.15	7.38
3038	NASDAQ	RDI	Tue, Jun 28, 2005	7.13	7.20	7.08	7.20
3037	NASDAQ	RDI	Mon, Jun 27, 2005	7.30	7.31	7.12	7.15
3036	NASDAQ	RDI	Fri, Jun 24, 2005	6.80	7.40	6.70	7.40
3035	NASDAQ	RDI	Thu, Jun 23, 2005	6.94	7.20	6.80	6.85
3034	NASDAQ	RDI	Wed, Jun 22, 2005	6.57	7.05	6.56	6.84
3033	NASDAQ	RDI	Tue, Jun 21, 2005	6.21	6.60	6.21	6.51
3032	NASDAQ	RDI	Mon, Jun 20, 2005	6.38	6.45	6.19	6.21
3031	NASDAQ	RDI	Fri, Jun 17, 2005	6.37	6.56	6.33	6.33
3030	NASDAQ	RDI	Thu, Jun 16, 2005	6.28	6.30	6.20	6.29
3029	NASDAQ	RDI	Wed, Jun 15, 2005	6.30	6.40	6.15	6.23
3028	NASDAQ	RDI	Tue, Jun 14, 2005	6.15	6.34	6.15	6.25
3027	NASDAQ	RDI	Mon, Jun 13, 2005	6.50	6.50	6.12	6.17
3026	NASDAQ	RDI	Fri, Jun 10, 2005	6.65	6.65	6.37	6.37
3025	NASDAQ	RDI	Thu, Jun 9, 2005	6.85	6.85	6.51	6.59
3024	NASDAQ	RDI	Wed, Jun 8, 2005	6.90	6.93	6.58	6.68
3023	NASDAQ	RDI	Tue, Jun 7, 2005	6.84	7.12	6.72	7.03
3022	NASDAQ	RDI	Mon, Jun 6, 2005	6.84	6.90	6.84	6.85
3021	NASDAQ	RDI	Fri, Jun 3, 2005	6.91	6.91	6.86	6.86
3020	NASDAQ	RDI	Thu, Jun 2, 2005	6.85	7.15	6.85	6.95
3019	NASDAQ	RDI	Wed, Jun 1, 2005	6.61	7.09	6.60	6.90
3018	NASDAQ	RDI	Tue, May 31, 2005	6.45	6.73	6.45	6.66
3017	NASDAQ	RDI	Fri, May 27, 2005	6.55	6.56	6.37	6.42
3016	NASDAQ	RDI	Thu, May 26, 2005	6.39	6.59	6.39	6.55
3015	NASDAQ	RDI	Wed, May 25, 2005	6.40	6.50	6.29	6.39
3014	NASDAQ	RDI	Tue, May 24, 2005	6.25	6.50	6.23	6.43
3013	NASDAQ	RDI	Mon, May 23, 2005	6.04	6.26	6.04	6.20
3012	NASDAQ	RDI	Fri, May 20, 2005	6.10	6.13	6.00	6.03
3011	NASDAQ	RDI	Thu, May 19, 2005	6.05	6.10	6.01	6.04
3010	NASDAQ	RDI	Wed, May 18, 2005	6.30	6.39	5.91	6.08
3009	NASDAQ	RDI	Tue, May 17, 2005	6.10	6.25	6.00	6.20
3008	NASDAQ	RDI	Mon, May 16, 2005	6.10	6.20	6.00	6.15
3007	NASDAQ	RDI	Fri, May 13, 2005	6.02	6.11	6.00	6.02
3006	NASDAQ	RDI	Thu, May 12, 2005	6.11	6.11	6.00	6.01
3005	NASDAQ	RDI	Wed, May 11, 2005	6.15	6.15	6.07	6.11
3004	NASDAQ	RDI	Tue, May 10, 2005	6.18	6.24	6.10	6.14
3003	NASDAQ	RDI	Mon, May 9, 2005	6.20	6.25	6.15	6.22
3002	NASDAQ	RDI	Fri, May 6, 2005	6.40	6.40	6.22	6.23
3001	NASDAQ	RDI	Thu, May 5, 2005	6.45	6.49	6.36	6.37
3000	NASDAQ	RDI	Wed, May 4, 2005	6.30	6.44	6.24	6.39
2999	NASDAQ	RDI	Tue, May 3, 2005	6.35	6.41	6.18	6.25
2998	NASDAQ	RDI	Mon, May 2, 2005	6.25	6.36	6.21	6.30
2997	NASDAQ	RDI	Fri, Apr 29, 2005	6.15	6.44	6.04	6.20
2996	NASDAQ	RDI	Thu, Apr 28, 2005	6.26	6.30	6.20	6.20
2995	NASDAQ	RDI	Wed, Apr 27, 2005	6.30	6.46	6.19	6.26
2994	NASDAQ	RDI	Tue, Apr 26, 2005	6.60	6.60	6.30	6.31
2993	NASDAQ	RDI	Mon, Apr 25, 2005	6.65	6.70	6.60	6.60
2992	NASDAQ	RDI	Fri, Apr 22, 2005	6.90	6.90	6.60	6.61
2991	NASDAQ	RDI	Thu, Apr 21, 2005	6.70	7.08	6.61	6.97
2990	NASDAQ	RDI	Wed, Apr 20, 2005	6.65	6.69	6.54	6.60
2989	NASDAQ	RDI	Tue, Apr 19, 2005	6.70	6.78	6.63	6.72
2988	NASDAQ	RDI	Mon, Apr 18, 2005	6.63	6.69	6.60	6.66
2987	NASDAQ	RDI	Fri, Apr 15, 2005	6.66	6.71	6.60	6.70
2986	NASDAQ	RDI	Thu, Apr 14, 2005	6.61	6.75	6.61	6.65
2985	NASDAQ	RDI	Wed, Apr 13, 2005	6.70	6.70	6.60	6.61
2984	NASDAQ	RDI	Tue, Apr 12, 2005	6.70	6.90	6.56	6.75
2983	NASDAQ	RDI	Mon, Apr 11, 2005	7.03	7.03	6.75	6.75
2982	NASDAQ	RDI	Fri, Apr 8, 2005	7.25	7.25	6.95	6.98
2981	NASDAQ	RDI	Thu, Apr 7, 2005	7.40	7.40	7.21	7.22
2980	NASDAQ	RDI	Wed, Apr 6, 2005	7.50	7.66	7.45	7.50
2979	NASDAQ	RDI	Tue, Apr 5, 2005	7.48	7.48	7.40	7.45
2978	NASDAQ	RDI	Mon, Apr 4, 2005	7.00	7.50	7.00	7.48
2977	NASDAQ	RDI	Fri, Apr 1, 2005	7.05	7.15	6.71	6.92
2976	NASDAQ	RDI	Thu, Mar 31, 2005	6.94	7.05	6.81	7.05
2975	NASDAQ	RDI	Wed, Mar 30, 2005	6.79	6.94	6.79	6.94
2974	NASDAQ	RDI	Tue, Mar 29, 2005	7.15	7.18	6.81	6.81
2973	NASDAQ	RDI	Mon, Mar 28, 2005	7.25	7.29	7.21	7.22
2972	NASDAQ	RDI	Thu, Mar 24, 2005	7.05	7.20	7.05	7.12
2971	NASDAQ	RDI	Wed, Mar 23, 2005	7.25	7.25	6.93	7.03
2970	NASDAQ	RDI	Tue, Mar 22, 2005	7.30	7.35	7.18	7.28
2969	NASDAQ	RDI	Mon, Mar 21, 2005	7.21	7.30	7.18	7.30
2968	NASDAQ	RDI	Fri, Mar 18, 2005	7.40	7.40	7.20	7.21
2967	NASDAQ	RDI	Thu, Mar 17, 2005	7.25	7.30	7.20	7.30
2966	NASDAQ	RDI	Wed, Mar 16, 2005	7.24	7.25	7.20	7.21
2965	NASDAQ	RDI	Tue, Mar 15, 2005	7.35	7.37	7.24	7.24
2964	NASDAQ	RDI	Mon, Mar 14, 2005	7.27	7.35	7.24	7.35
2963	NASDAQ	RDI	Fri, Mar 11, 2005	7.38	7.39	7.35	7.35
2962	NASDAQ	RDI	Thu, Mar 10, 2005	7.25	7.40	7.20	7.40
2961	NASDAQ	RDI	Wed, Mar 9, 2005	7.30	7.39	7.27	7.31
2960	NASDAQ	RDI	Tue, Mar 8, 2005	7.40	7.40	7.28	7.30
2959	NASDAQ	RDI	Mon, Mar 7, 2005	7.54	7.55	7.42	7.46
2958	NASDAQ	RDI	Fri, Mar 4, 2005	7.52	7.52	7.41	7.52
2957	NASDAQ	RDI	Thu, Mar 3, 2005	7.43	7.54	7.40	7.47
2956	NASDAQ	RDI	Wed, Mar 2, 2005	7.45	7.52	7.37	7.37
2955	NASDAQ	RDI	Tue, Mar 1, 2005	7.71	7.71	7.50	7.51
2954	NASDAQ	RDI	Mon, Feb 28, 2005	7.70	7.70	7.64	7.69
2953	NASDAQ	RDI	Fri, Feb 25, 2005	7.59	7.70	7.59	7.70
2952	NASDAQ	RDI	Thu, Feb 24, 2005	7.47	7.65	7.39	7.60
2951	NASDAQ	RDI	Wed, Feb 23, 2005	7.45	7.55	7.43	7.50
2950	NASDAQ	RDI	Tue, Feb 22, 2005	7.50	7.50	7.30	7.44
2949	NASDAQ	RDI	Fri, Feb 18, 2005	7.60	7.60	7.43	7.54
2948	NASDAQ	RDI	Thu, Feb 17, 2005	7.70	7.70	7.57	7.59
2947	NASDAQ	RDI	Wed, Feb 16, 2005	7.60	7.75	7.60	7.74
2946	NASDAQ	RDI	Tue, Feb 15, 2005	7.70	7.70	7.30	7.60
2945	NASDAQ	RDI	Mon, Feb 14, 2005	7.70	7.70	7.58	7.70
2944	NASDAQ	RDI	Fri, Feb 11, 2005	7.57	7.75	7.55	7.65
2943	NASDAQ	RDI	Thu, Feb 10, 2005	7.65	7.69	7.56	7.65
2942	NASDAQ	RDI	Wed, Feb 9, 2005	7.98	7.98	7.67	7.67
2941	NASDAQ	RDI	Tue, Feb 8, 2005	7.95	7.98	7.95	7.98
2940	NASDAQ	RDI	Mon, Feb 7, 2005	7.95	7.95	7.95	7.95
2939	NASDAQ	RDI	Fri, Feb 4, 2005	7.55	7.90	7.55	7.90
2938	NASDAQ	RDI	Thu, Feb 3, 2005	7.70	7.70	7.53	7.59
2937	NASDAQ	RDI	Wed, Feb 2, 2005	7.99	7.99	7.61	7.74
2936	NASDAQ	RDI	Tue, Feb 1, 2005	7.89	8.00	7.89	7.99
2935	NASDAQ	RDI	Mon, Jan 31, 2005	7.84	7.93	7.84	7.92
2934	NASDAQ	RDI	Fri, Jan 28, 2005	7.70	7.74	7.60	7.74
2933	NASDAQ	RDI	Thu, Jan 27, 2005	7.90	7.90	7.51	7.69
2932	NASDAQ	RDI	Wed, Jan 26, 2005	7.73	7.90	7.73	7.85
2931	NASDAQ	RDI	Tue, Jan 25, 2005	7.65	7.81	7.62	7.70
2930	NASDAQ	RDI	Mon, Jan 24, 2005	7.94	8.00	7.55	7.61
2929	NASDAQ	RDI	Fri, Jan 21, 2005	7.97	7.97	7.84	7.94
2928	NASDAQ	RDI	Thu, Jan 20, 2005	7.91	7.99	7.80	7.97
2927	NASDAQ	RDI	Wed, Jan 19, 2005	8.20	8.20	8.00	8.03
2926	NASDAQ	RDI	Tue, Jan 18, 2005	8.00	8.14	8.00	8.12
2925	NASDAQ	RDI	Fri, Jan 14, 2005	8.10	8.14	7.94	8.05
2924	NASDAQ	RDI	Thu, Jan 13, 2005	7.90	7.99	7.73	7.99
2923	NASDAQ	RDI	Wed, Jan 12, 2005	8.00	8.00	7.74	7.95
2922	NASDAQ	RDI	Tue, Jan 11, 2005	7.90	8.00	7.60	8.00
2921	NASDAQ	RDI	Mon, Jan 10, 2005	7.91	8.10	7.90	7.91
2920	NASDAQ	RDI	Fri, Jan 7, 2005	8.00	8.00	7.85	7.94
2919	NASDAQ	RDI	Thu, Jan 6, 2005	7.95	7.99	7.92	7.94
2918	NASDAQ	RDI	Wed, Jan 5, 2005	7.90	8.29	7.90	8.00
2917	NASDAQ	RDI	Tue, Jan 4, 2005	8.25	8.30	7.94	7.95
2916	NASDAQ	RDI	Mon, Jan 3, 2005	8.37	8.37	8.10	8.19
2915	NASDAQ	RDI	Fri, Dec 31, 2004	8.39	8.45	8.30	8.36
2914	NASDAQ	RDI	Thu, Dec 30, 2004	8.50	8.50	8.35	8.49
2913	NASDAQ	RDI	Wed, Dec 29, 2004	8.60	8.60	8.51	8.51
2912	NASDAQ	RDI	Tue, Dec 28, 2004	8.65	8.69	8.61	8.64
2911	NASDAQ	RDI	Mon, Dec 27, 2004	8.64	8.64	8.39	8.61
2910	NASDAQ	RDI	Thu, Dec 23, 2004	8.63	8.64	8.63	8.64
2909	NASDAQ	RDI	Wed, Dec 22, 2004	8.50	8.73	8.50	8.62
2908	NASDAQ	RDI	Tue, Dec 21, 2004	8.68	8.69	8.30	8.53
2907	NASDAQ	RDI	Mon, Dec 20, 2004	8.40	8.65	8.40	8.65
2906	NASDAQ	RDI	Fri, Dec 17, 2004	8.30	8.50	8.30	8.41
2905	NASDAQ	RDI	Thu, Dec 16, 2004	8.50	8.50	8.30	8.31
2904	NASDAQ	RDI	Wed, Dec 15, 2004	8.50	8.60	8.45	8.57
2903	NASDAQ	RDI	Tue, Dec 14, 2004	8.47	8.49	8.41	8.45
2902	NASDAQ	RDI	Mon, Dec 13, 2004	8.50	8.50	8.42	8.45
2901	NASDAQ	RDI	Fri, Dec 10, 2004	8.25	8.42	8.25	8.38
2900	NASDAQ	RDI	Thu, Dec 9, 2004	8.10	8.30	8.05	8.30
2899	NASDAQ	RDI	Wed, Dec 8, 2004	7.95	8.25	7.95	8.15
2898	NASDAQ	RDI	Tue, Dec 7, 2004	8.30	8.30	7.95	7.95
2897	NASDAQ	RDI	Mon, Dec 6, 2004	8.32	8.40	8.30	8.35
2896	NASDAQ	RDI	Fri, Dec 3, 2004	8.50	8.58	8.32	8.32
2895	NASDAQ	RDI	Thu, Dec 2, 2004	8.50	8.59	8.50	8.59
2894	NASDAQ	RDI	Wed, Dec 1, 2004	8.55	8.60	8.53	8.55
2893	NASDAQ	RDI	Tue, Nov 30, 2004	8.50	8.50	8.41	8.41
2892	NASDAQ	RDI	Mon, Nov 29, 2004	8.39	8.55	8.35	8.53
2891	NASDAQ	RDI	Fri, Nov 26, 2004	8.40	8.40	8.34	8.34
2890	NASDAQ	RDI	Wed, Nov 24, 2004	8.40	8.40	8.38	8.40
2889	NASDAQ	RDI	Tue, Nov 23, 2004	8.50	8.50	8.30	8.35
2888	NASDAQ	RDI	Mon, Nov 22, 2004	8.30	8.40	8.30	8.40
2887	NASDAQ	RDI	Fri, Nov 19, 2004	8.35	8.35	8.16	8.20
2886	NASDAQ	RDI	Thu, Nov 18, 2004	8.35	8.40	8.30	8.40
2885	NASDAQ	RDI	Wed, Nov 17, 2004	8.45	8.55	8.45	8.45
2884	NASDAQ	RDI	Tue, Nov 16, 2004	8.45	8.49	8.25	8.29
2883	NASDAQ	RDI	Mon, Nov 15, 2004	8.70	8.70	8.50	8.54
2882	NASDAQ	RDI	Fri, Nov 12, 2004	8.80	8.83	8.65	8.80
2881	NASDAQ	RDI	Thu, Nov 11, 2004	8.69	8.80	8.68	8.80
2880	NASDAQ	RDI	Wed, Nov 10, 2004	8.43	8.75	8.31	8.69
2879	NASDAQ	RDI	Tue, Nov 9, 2004	8.10	8.50	8.10	8.50
2878	NASDAQ	RDI	Mon, Nov 8, 2004	8.23	8.23	8.00	8.05
2877	NASDAQ	RDI	Fri, Nov 5, 2004	8.25	8.29	8.08	8.20
2876	NASDAQ	RDI	Thu, Nov 4, 2004	8.08	8.26	8.08	8.15
2875	NASDAQ	RDI	Wed, Nov 3, 2004	8.05	8.30	8.05	8.09
2874	NASDAQ	RDI	Tue, Nov 2, 2004	8.10	8.35	7.83	7.90
2873	NASDAQ	RDI	Mon, Nov 1, 2004	8.31	8.31	8.07	8.10
2872	NASDAQ	RDI	Fri, Oct 29, 2004	8.20	8.40	8.20	8.31
2871	NASDAQ	RDI	Thu, Oct 28, 2004	8.30	8.39	8.05	8.25
2870	NASDAQ	RDI	Wed, Oct 27, 2004	8.24	8.42	8.10	8.40
2869	NASDAQ	RDI	Tue, Oct 26, 2004	8.10	8.24	8.00	8.24
2868	NASDAQ	RDI	Mon, Oct 25, 2004	7.60	8.05	7.60	8.00
2867	NASDAQ	RDI	Fri, Oct 22, 2004	8.15	8.20	7.67	7.70
2866	NASDAQ	RDI	Thu, Oct 21, 2004	8.08	8.20	8.00	8.11
2865	NASDAQ	RDI	Wed, Oct 20, 2004	7.90	8.05	7.80	8.05
2864	NASDAQ	RDI	Tue, Oct 19, 2004	8.19	8.19	7.95	7.95
2863	NASDAQ	RDI	Mon, Oct 18, 2004	8.00	8.20	7.88	8.10
2862	NASDAQ	RDI	Fri, Oct 15, 2004	7.55	8.15	7.55	8.10
2861	NASDAQ	RDI	Thu, Oct 14, 2004	7.66	7.70	7.55	7.55
2860	NASDAQ	RDI	Wed, Oct 13, 2004	8.15	8.15	7.60	7.70
2859	NASDAQ	RDI	Tue, Oct 12, 2004	7.85	8.09	7.85	8.05
2858	NASDAQ	RDI	Mon, Oct 11, 2004	7.73	7.90	7.66	7.90
2857	NASDAQ	RDI	Fri, Oct 8, 2004	7.90	7.97	7.82	7.82
2856	NASDAQ	RDI	Thu, Oct 7, 2004	8.10	8.10	7.90	7.90
2855	NASDAQ	RDI	Wed, Oct 6, 2004	8.20	8.20	8.00	8.19
2854	NASDAQ	RDI	Tue, Oct 5, 2004	8.29	8.29	8.20	8.20
2853	NASDAQ	RDI	Mon, Oct 4, 2004	8.25	8.41	8.05	8.30
2852	NASDAQ	RDI	Fri, Oct 1, 2004	8.05	8.35	8.05	8.35
2851	NASDAQ	RDI	Thu, Sep 30, 2004	7.95	8.00	7.90	8.00
2850	NASDAQ	RDI	Wed, Sep 29, 2004	7.80	8.04	7.80	8.04
2849	NASDAQ	RDI	Tue, Sep 28, 2004	7.78	7.78	7.70	7.75
2848	NASDAQ	RDI	Mon, Sep 27, 2004	7.70	7.80	7.69	7.72
2847	NASDAQ	RDI	Fri, Sep 24, 2004	7.79	7.79	7.75	7.75
2846	NASDAQ	RDI	Thu, Sep 23, 2004	7.90	7.95	7.75	7.75
2845	NASDAQ	RDI	Wed, Sep 22, 2004	8.25	8.25	7.70	7.80
2844	NASDAQ	RDI	Tue, Sep 21, 2004	8.04	8.30	8.04	8.30
2843	NASDAQ	RDI	Mon, Sep 20, 2004	8.10	8.20	8.05	8.10
2842	NASDAQ	RDI	Fri, Sep 17, 2004	8.25	8.25	8.00	8.10
2841	NASDAQ	RDI	Thu, Sep 16, 2004	8.10	8.25	8.10	8.25
2840	NASDAQ	RDI	Wed, Sep 15, 2004	8.05	8.05	7.90	7.99
2839	NASDAQ	RDI	Tue, Sep 14, 2004	8.20	8.20	8.00	8.06
2838	NASDAQ	RDI	Mon, Sep 13, 2004	8.15	8.25	8.10	8.25
2837	NASDAQ	RDI	Fri, Sep 10, 2004	8.00	8.20	8.00	8.20
2836	NASDAQ	RDI	Thu, Sep 9, 2004	8.00	8.07	7.95	8.07
2835	NASDAQ	RDI	Wed, Sep 8, 2004	7.90	8.05	7.90	7.95
2834	NASDAQ	RDI	Tue, Sep 7, 2004	7.95	8.00	7.75	7.85
2833	NASDAQ	RDI	Fri, Sep 3, 2004	7.74	7.92	7.61	7.91
2832	NASDAQ	RDI	Thu, Sep 2, 2004	7.50	7.70	7.50	7.70
2831	NASDAQ	RDI	Wed, Sep 1, 2004	7.70	7.70	7.34	7.59
2830	NASDAQ	RDI	Tue, Aug 31, 2004	7.64	7.75	7.55	7.75
2829	NASDAQ	RDI	Mon, Aug 30, 2004	7.65	7.65	7.55	7.64
2828	NASDAQ	RDI	Fri, Aug 27, 2004	7.58	7.70	7.55	7.69
2827	NASDAQ	RDI	Thu, Aug 26, 2004	7.60	7.66	7.55	7.55
2826	NASDAQ	RDI	Wed, Aug 25, 2004	7.64	7.66	7.62	7.66
2825	NASDAQ	RDI	Tue, Aug 24, 2004	7.66	7.66	7.63	7.65
2824	NASDAQ	RDI	Mon, Aug 23, 2004	7.73	7.85	7.61	7.65
2823	NASDAQ	RDI	Fri, Aug 20, 2004	7.65	7.78	7.45	7.78
2822	NASDAQ	RDI	Thu, Aug 19, 2004	7.60	7.74	7.58	7.60
2821	NASDAQ	RDI	Wed, Aug 18, 2004	7.55	7.75	7.55	7.65
2820	NASDAQ	RDI	Tue, Aug 17, 2004	7.74	7.74	7.62	7.62
2819	NASDAQ	RDI	Mon, Aug 16, 2004	7.75	7.78	7.67	7.71
2818	NASDAQ	RDI	Fri, Aug 13, 2004	7.70	7.77	7.69	7.72
2817	NASDAQ	RDI	Thu, Aug 12, 2004	7.65	7.75	7.56	7.63
2816	NASDAQ	RDI	Wed, Aug 11, 2004	7.67	7.75	7.60	7.75
2815	NASDAQ	RDI	Tue, Aug 10, 2004	7.55	7.78	7.55	7.77
2814	NASDAQ	RDI	Mon, Aug 9, 2004	7.53	7.66	7.35	7.47
2813	NASDAQ	RDI	Fri, Aug 6, 2004	7.65	7.70	7.54	7.58
2812	NASDAQ	RDI	Thu, Aug 5, 2004	7.90	7.90	7.71	7.76
2811	NASDAQ	RDI	Wed, Aug 4, 2004	7.65	8.02	7.47	7.95
2810	NASDAQ	RDI	Tue, Aug 3, 2004	7.85	7.89	7.77	7.77
2809	NASDAQ	RDI	Mon, Aug 2, 2004	7.80	7.83	7.59	7.80
2808	NASDAQ	RDI	Fri, Jul 30, 2004	7.85	7.95	7.70	7.85
2807	NASDAQ	RDI	Thu, Jul 29, 2004	7.60	7.85	7.50	7.81
2806	NASDAQ	RDI	Wed, Jul 28, 2004	7.50	7.60	7.46	7.55
2805	NASDAQ	RDI	Tue, Jul 27, 2004	7.50	7.65	7.46	7.60
2804	NASDAQ	RDI	Mon, Jul 26, 2004	7.46	7.55	7.45	7.45
2803	NASDAQ	RDI	Fri, Jul 23, 2004	7.52	7.55	7.50	7.50
2802	NASDAQ	RDI	Thu, Jul 22, 2004	7.60	7.60	7.51	7.60
2801	NASDAQ	RDI	Wed, Jul 21, 2004	7.75	7.75	7.60	7.60
2800	NASDAQ	RDI	Tue, Jul 20, 2004	7.60	7.82	7.60	7.68
2799	NASDAQ	RDI	Mon, Jul 19, 2004	7.51	7.59	7.50	7.50
2798	NASDAQ	RDI	Fri, Jul 16, 2004	7.69	7.69	7.50	7.59
2797	NASDAQ	RDI	Thu, Jul 15, 2004	7.75	7.75	7.69	7.69
2796	NASDAQ	RDI	Wed, Jul 14, 2004	7.65	7.78	7.65	7.75
2795	NASDAQ	RDI	Tue, Jul 13, 2004	7.81	7.88	7.78	7.78
2794	NASDAQ	RDI	Mon, Jul 12, 2004	7.85	7.99	7.81	7.90
2793	NASDAQ	RDI	Fri, Jul 9, 2004	8.00	8.00	7.78	7.95
2792	NASDAQ	RDI	Thu, Jul 8, 2004	7.85	8.00	7.76	7.96
2791	NASDAQ	RDI	Wed, Jul 7, 2004	7.97	8.05	7.95	7.95
2790	NASDAQ	RDI	Tue, Jul 6, 2004	8.20	8.20	7.95	7.97
2789	NASDAQ	RDI	Fri, Jul 2, 2004	8.31	8.35	8.25	8.31
2788	NASDAQ	RDI	Thu, Jul 1, 2004	8.70	8.70	8.20	8.31
2787	NASDAQ	RDI	Wed, Jun 30, 2004	8.60	8.70	8.50	8.70
2786	NASDAQ	RDI	Tue, Jun 29, 2004	8.41	8.52	8.35	8.49
2785	NASDAQ	RDI	Mon, Jun 28, 2004	8.35	8.46	8.30	8.40
2784	NASDAQ	RDI	Fri, Jun 25, 2004	8.00	8.45	8.00	8.45
2783	NASDAQ	RDI	Thu, Jun 24, 2004	8.15	8.34	8.15	8.15
2782	NASDAQ	RDI	Wed, Jun 23, 2004	8.00	8.10	7.89	8.05
2781	NASDAQ	RDI	Tue, Jun 22, 2004	8.05	8.05	7.83	7.95
2780	NASDAQ	RDI	Mon, Jun 21, 2004	8.00	8.20	7.95	8.18
2779	NASDAQ	RDI	Fri, Jun 18, 2004	8.10	8.15	7.97	8.13
2778	NASDAQ	RDI	Thu, Jun 17, 2004	8.10	8.12	7.81	8.10
2777	NASDAQ	RDI	Wed, Jun 16, 2004	8.10	8.23	8.05	8.10
2776	NASDAQ	RDI	Tue, Jun 15, 2004	7.93	8.48	7.90	8.10
2775	NASDAQ	RDI	Mon, Jun 14, 2004	8.20	8.20	7.82	7.83
2774	NASDAQ	RDI	Thu, Jun 10, 2004	8.27	8.27	8.17	8.20
2773	NASDAQ	RDI	Wed, Jun 9, 2004	8.29	8.30	8.20	8.27
2772	NASDAQ	RDI	Tue, Jun 8, 2004	8.30	8.33	8.20	8.30
2771	NASDAQ	RDI	Mon, Jun 7, 2004	8.02	8.44	7.90	8.44
2770	NASDAQ	RDI	Fri, Jun 4, 2004	8.05	8.14	7.97	7.98
2769	NASDAQ	RDI	Thu, Jun 3, 2004	8.20	8.20	8.01	8.01
2768	NASDAQ	RDI	Wed, Jun 2, 2004	8.40	8.40	8.26	8.28
2767	NASDAQ	RDI	Tue, Jun 1, 2004	8.40	8.45	8.29	8.32
2766	NASDAQ	RDI	Fri, May 28, 2004	8.40	8.50	8.40	8.44
2765	NASDAQ	RDI	Thu, May 27, 2004	8.35	8.44	8.26	8.43
2764	NASDAQ	RDI	Wed, May 26, 2004	8.48	8.48	8.27	8.32
2763	NASDAQ	RDI	Tue, May 25, 2004	8.20	8.48	8.17	8.47
2762	NASDAQ	RDI	Mon, May 24, 2004	7.94	8.26	7.94	8.26
2761	NASDAQ	RDI	Fri, May 21, 2004	7.68	7.93	7.68	7.92
2760	NASDAQ	RDI	Thu, May 20, 2004	7.80	7.90	7.67	7.68
2759	NASDAQ	RDI	Wed, May 19, 2004	7.89	7.90	7.80	7.80
2758	NASDAQ	RDI	Tue, May 18, 2004	7.80	7.85	7.73	7.75
2757	NASDAQ	RDI	Mon, May 17, 2004	7.70	7.80	7.56	7.72
2756	NASDAQ	RDI	Fri, May 14, 2004	7.55	7.70	7.55	7.70
2755	NASDAQ	RDI	Thu, May 13, 2004	7.54	7.60	7.40	7.60
2754	NASDAQ	RDI	Wed, May 12, 2004	7.45	7.55	7.33	7.49
2753	NASDAQ	RDI	Tue, May 11, 2004	7.30	7.50	7.25	7.50
2752	NASDAQ	RDI	Mon, May 10, 2004	7.26	7.55	7.21	7.26
2751	NASDAQ	RDI	Fri, May 7, 2004	7.40	7.54	7.36	7.36
2750	NASDAQ	RDI	Thu, May 6, 2004	7.40	7.55	7.22	7.51
2749	NASDAQ	RDI	Wed, May 5, 2004	7.50	7.53	7.41	7.50
2748	NASDAQ	RDI	Tue, May 4, 2004	7.44	7.63	7.40	7.50
2747	NASDAQ	RDI	Mon, May 3, 2004	7.24	7.49	7.23	7.46
2746	NASDAQ	RDI	Fri, Apr 30, 2004	7.23	7.25	7.12	7.21
2745	NASDAQ	RDI	Thu, Apr 29, 2004	7.20	7.25	7.05	7.20
2744	NASDAQ	RDI	Wed, Apr 28, 2004	7.04	7.24	7.04	7.15
2743	NASDAQ	RDI	Tue, Apr 27, 2004	6.90	7.14	6.81	7.14
2742	NASDAQ	RDI	Mon, Apr 26, 2004	6.55	6.90	6.55	6.90
2741	NASDAQ	RDI	Fri, Apr 23, 2004	6.32	6.55	6.30	6.55
2740	NASDAQ	RDI	Thu, Apr 22, 2004	6.35	6.50	6.31	6.42
2739	NASDAQ	RDI	Wed, Apr 21, 2004	6.10	6.35	6.05	6.35
2738	NASDAQ	RDI	Tue, Apr 20, 2004	6.22	6.35	6.18	6.18
2737	NASDAQ	RDI	Mon, Apr 19, 2004	6.25	6.25	6.11	6.22
2736	NASDAQ	RDI	Fri, Apr 16, 2004	6.20	6.35	6.10	6.34
2735	NASDAQ	RDI	Thu, Apr 15, 2004	6.25	6.27	6.11	6.18
2734	NASDAQ	RDI	Wed, Apr 14, 2004	6.25	6.33	6.16	6.22
2733	NASDAQ	RDI	Tue, Apr 13, 2004	6.60	6.60	6.30	6.35
2732	NASDAQ	RDI	Mon, Apr 12, 2004	6.65	6.67	6.55	6.56
2731	NASDAQ	RDI	Thu, Apr 8, 2004	6.65	6.70	6.60	6.60
2730	NASDAQ	RDI	Wed, Apr 7, 2004	6.55	6.55	6.40	6.55
2729	NASDAQ	RDI	Tue, Apr 6, 2004	6.94	6.94	6.59	6.59
2728	NASDAQ	RDI	Mon, Apr 5, 2004	6.95	7.00	6.90	6.94
2727	NASDAQ	RDI	Fri, Apr 2, 2004	6.95	7.00	6.89	6.90
2726	NASDAQ	RDI	Thu, Apr 1, 2004	6.80	7.00	6.65	6.85
2725	NASDAQ	RDI	Wed, Mar 31, 2004	6.75	6.85	6.60	6.85
2724	NASDAQ	RDI	Tue, Mar 30, 2004	6.85	6.85	6.85	6.85
2723	NASDAQ	RDI	Mon, Mar 29, 2004	6.55	6.85	6.45	6.85
2722	NASDAQ	RDI	Fri, Mar 26, 2004	6.27	6.45	6.27	6.45
2721	NASDAQ	RDI	Thu, Mar 25, 2004	6.05	6.30	6.05	6.30
2720	NASDAQ	RDI	Wed, Mar 24, 2004	6.05	6.30	5.97	6.15
2719	NASDAQ	RDI	Tue, Mar 23, 2004	6.05	6.37	6.00	6.12
2718	NASDAQ	RDI	Mon, Mar 22, 2004	6.28	6.28	5.97	5.98
2717	NASDAQ	RDI	Fri, Mar 19, 2004	6.50	6.50	6.17	6.28
2716	NASDAQ	RDI	Thu, Mar 18, 2004	6.45	6.45	6.28	6.44
2715	NASDAQ	RDI	Wed, Mar 17, 2004	6.35	6.57	6.35	6.55
2714	NASDAQ	RDI	Tue, Mar 16, 2004	6.55	6.57	6.25	6.30
2713	NASDAQ	RDI	Mon, Mar 15, 2004	6.57	6.57	6.35	6.49
2712	NASDAQ	RDI	Fri, Mar 12, 2004	6.20	6.57	6.13	6.57
2711	NASDAQ	RDI	Thu, Mar 11, 2004	6.13	6.40	6.11	6.21
2710	NASDAQ	RDI	Wed, Mar 10, 2004	6.50	6.52	6.15	6.15
2709	NASDAQ	RDI	Tue, Mar 9, 2004	6.26	6.57	6.24	6.50
2708	NASDAQ	RDI	Mon, Mar 8, 2004	6.73	6.73	6.27	6.28
2707	NASDAQ	RDI	Fri, Mar 5, 2004	6.19	6.85	6.19	6.70
2706	NASDAQ	RDI	Thu, Mar 4, 2004	5.95	6.19	5.95	6.19
2705	NASDAQ	RDI	Wed, Mar 3, 2004	5.96	6.00	5.92	5.97
2704	NASDAQ	RDI	Tue, Mar 2, 2004	6.09	6.09	5.90	5.96
2703	NASDAQ	RDI	Mon, Mar 1, 2004	6.09	6.16	6.01	6.11
2702	NASDAQ	RDI	Fri, Feb 27, 2004	6.10	6.15	6.00	6.11
2701	NASDAQ	RDI	Thu, Feb 26, 2004	6.00	6.10	6.00	6.05
2700	NASDAQ	RDI	Wed, Feb 25, 2004	5.75	6.00	5.73	6.00
2699	NASDAQ	RDI	Tue, Feb 24, 2004	5.70	5.85	5.65	5.82
2698	NASDAQ	RDI	Mon, Feb 23, 2004	5.80	5.80	5.69	5.70
2697	NASDAQ	RDI	Fri, Feb 20, 2004	5.89	5.89	5.70	5.75
2696	NASDAQ	RDI	Thu, Feb 19, 2004	6.15	6.18	5.85	5.85
2695	NASDAQ	RDI	Wed, Feb 18, 2004	6.15	6.35	6.12	6.12
2694	NASDAQ	RDI	Tue, Feb 17, 2004	6.10	6.15	6.09	6.15
2693	NASDAQ	RDI	Fri, Feb 13, 2004	6.15	6.15	6.01	6.01
2692	NASDAQ	RDI	Thu, Feb 12, 2004	6.32	6.32	6.15	6.15
2691	NASDAQ	RDI	Wed, Feb 11, 2004	6.15	6.35	6.15	6.35
2690	NASDAQ	RDI	Tue, Feb 10, 2004	5.99	6.20	5.90	6.19
2689	NASDAQ	RDI	Mon, Feb 9, 2004	6.00	6.00	5.88	5.97
2688	NASDAQ	RDI	Fri, Feb 6, 2004	5.80	5.99	5.77	5.97
2687	NASDAQ	RDI	Thu, Feb 5, 2004	5.75	5.75	5.67	5.72
2686	NASDAQ	RDI	Wed, Feb 4, 2004	5.80	5.86	5.71	5.72
2685	NASDAQ	RDI	Tue, Feb 3, 2004	5.85	5.90	5.83	5.85
2684	NASDAQ	RDI	Mon, Feb 2, 2004	6.10	6.10	5.95	5.95
2683	NASDAQ	RDI	Fri, Jan 30, 2004	6.05	6.15	6.02	6.15
2682	NASDAQ	RDI	Thu, Jan 29, 2004	5.95	6.10	5.95	6.10
2681	NASDAQ	RDI	Wed, Jan 28, 2004	6.25	6.25	6.00	6.00
2680	NASDAQ	RDI	Tue, Jan 27, 2004	6.40	6.40	6.20	6.25
2679	NASDAQ	RDI	Mon, Jan 26, 2004	6.35	6.40	6.25	6.40
2678	NASDAQ	RDI	Fri, Jan 23, 2004	6.50	6.51	6.35	6.43
2677	NASDAQ	RDI	Thu, Jan 22, 2004	6.69	6.69	6.55	6.55
2676	NASDAQ	RDI	Wed, Jan 21, 2004	6.60	6.70	6.45	6.66
2675	NASDAQ	RDI	Tue, Jan 20, 2004	6.28	6.70	6.28	6.70
2674	NASDAQ	RDI	Fri, Jan 16, 2004	6.30	6.39	6.29	6.29
2673	NASDAQ	RDI	Thu, Jan 15, 2004	6.30	6.43	6.22	6.31
2672	NASDAQ	RDI	Wed, Jan 14, 2004	6.37	6.37	6.21	6.29
2671	NASDAQ	RDI	Tue, Jan 13, 2004	6.30	6.39	6.30	6.34
2670	NASDAQ	RDI	Mon, Jan 12, 2004	6.30	6.37	6.17	6.35
2669	NASDAQ	RDI	Fri, Jan 9, 2004	6.20	6.34	6.17	6.17
2668	NASDAQ	RDI	Thu, Jan 8, 2004	6.20	6.34	6.20	6.33
2667	NASDAQ	RDI	Wed, Jan 7, 2004	6.19	6.20	6.13	6.20
2666	NASDAQ	RDI	Tue, Jan 6, 2004	6.18	6.20	6.13	6.19
2665	NASDAQ	RDI	Mon, Jan 5, 2004	6.15	6.17	6.11	6.17
2664	NASDAQ	RDI	Fri, Jan 2, 2004	6.00	6.15	6.00	6.08
2663	NASDAQ	RDI	Wed, Dec 31, 2003	6.05	6.05	5.90	5.92
2662	NASDAQ	RDI	Tue, Dec 30, 2003	6.20	6.34	6.10	6.10
2661	NASDAQ	RDI	Mon, Dec 29, 2003	6.05	6.34	6.05	6.20
2660	NASDAQ	RDI	Fri, Dec 26, 2003	6.10	6.10	6.10	6.10
2659	NASDAQ	RDI	Wed, Dec 24, 2003	6.05	6.10	6.05	6.05
2658	NASDAQ	RDI	Tue, Dec 23, 2003	6.20	6.20	6.05	6.10
2657	NASDAQ	RDI	Mon, Dec 22, 2003	6.18	6.18	6.10	6.11
2656	NASDAQ	RDI	Fri, Dec 19, 2003	6.14	6.18	6.05	6.18
2655	NASDAQ	RDI	Thu, Dec 18, 2003	5.88	6.14	5.85	6.14
2654	NASDAQ	RDI	Wed, Dec 17, 2003	6.25	6.25	5.85	5.88
2653	NASDAQ	RDI	Tue, Dec 16, 2003	5.85	6.30	5.81	6.30
2652	NASDAQ	RDI	Mon, Dec 15, 2003	6.30	6.35	5.85	5.85
2651	NASDAQ	RDI	Fri, Dec 12, 2003	6.15	6.30	6.05	6.25
2650	NASDAQ	RDI	Thu, Dec 11, 2003	5.67	6.22	5.67	6.09
2649	NASDAQ	RDI	Wed, Dec 10, 2003	5.67	5.70	5.55	5.57
2648	NASDAQ	RDI	Tue, Dec 9, 2003	6.00	6.00	5.65	5.74
2647	NASDAQ	RDI	Mon, Dec 8, 2003	5.65	5.90	5.63	5.90
2646	NASDAQ	RDI	Fri, Dec 5, 2003	5.98	6.03	5.65	5.65
2645	NASDAQ	RDI	Thu, Dec 4, 2003	5.85	5.93	5.62	5.93
2644	NASDAQ	RDI	Wed, Dec 3, 2003	5.95	6.25	5.85	5.85
2643	NASDAQ	RDI	Tue, Dec 2, 2003	6.10	6.10	5.95	5.95
2642	NASDAQ	RDI	Mon, Dec 1, 2003	6.25	6.28	6.10	6.15
2641	NASDAQ	RDI	Fri, Nov 28, 2003	6.25	6.25	6.24	6.24
2640	NASDAQ	RDI	Wed, Nov 26, 2003	6.28	6.28	5.80	6.25
2639	NASDAQ	RDI	Tue, Nov 25, 2003	6.24	6.28	6.02	6.20
2638	NASDAQ	RDI	Mon, Nov 24, 2003	5.83	6.20	5.83	6.20
2637	NASDAQ	RDI	Fri, Nov 21, 2003	5.85	5.90	5.70	5.83
2636	NASDAQ	RDI	Thu, Nov 20, 2003	5.90	6.02	5.70	5.77
2635	NASDAQ	RDI	Wed, Nov 19, 2003	5.70	6.03	5.65	5.99
2634	NASDAQ	RDI	Tue, Nov 18, 2003	5.95	5.95	5.65	5.70
2633	NASDAQ	RDI	Mon, Nov 17, 2003	5.80	6.02	5.60	5.85
2632	NASDAQ	RDI	Fri, Nov 14, 2003	6.15	6.20	5.65	5.85
2631	NASDAQ	RDI	Thu, Nov 13, 2003	6.25	6.25	6.05	6.05
2630	NASDAQ	RDI	Wed, Nov 12, 2003	5.85	6.30	5.67	6.30
2629	NASDAQ	RDI	Tue, Nov 11, 2003	5.85	5.90	5.70	5.78
2628	NASDAQ	RDI	Mon, Nov 10, 2003	6.19	6.19	5.78	5.79
2627	NASDAQ	RDI	Fri, Nov 7, 2003	6.34	6.42	6.20	6.23
2626	NASDAQ	RDI	Thu, Nov 6, 2003	6.35	6.35	6.25	6.30
2625	NASDAQ	RDI	Wed, Nov 5, 2003	6.15	6.42	6.10	6.39
2624	NASDAQ	RDI	Tue, Nov 4, 2003	6.30	6.35	6.20	6.20
2623	NASDAQ	RDI	Mon, Nov 3, 2003	6.25	6.50	6.15	6.30
2622	NASDAQ	RDI	Fri, Oct 31, 2003	6.25	6.25	6.05	6.20
2621	NASDAQ	RDI	Thu, Oct 30, 2003	6.49	6.49	6.05	6.19
2620	NASDAQ	RDI	Wed, Oct 29, 2003	6.15	6.45	6.10	6.45
2619	NASDAQ	RDI	Tue, Oct 28, 2003	6.09	6.20	5.90	6.20
2618	NASDAQ	RDI	Mon, Oct 27, 2003	5.90	6.09	5.90	6.09
2617	NASDAQ	RDI	Fri, Oct 24, 2003	5.90	5.90	5.60	5.85
2616	NASDAQ	RDI	Thu, Oct 23, 2003	5.70	6.02	5.52	6.00
2615	NASDAQ	RDI	Wed, Oct 22, 2003	5.90	5.90	5.75	5.77
2614	NASDAQ	RDI	Tue, Oct 21, 2003	6.00	6.10	5.90	5.95
2613	NASDAQ	RDI	Mon, Oct 20, 2003	5.96	6.07	5.87	5.95
2612	NASDAQ	RDI	Fri, Oct 17, 2003	6.10	6.10	5.95	5.95
2611	NASDAQ	RDI	Thu, Oct 16, 2003	6.05	6.15	6.05	6.10
2610	NASDAQ	RDI	Wed, Oct 15, 2003	6.10	6.13	6.05	6.05
2609	NASDAQ	RDI	Tue, Oct 14, 2003	6.10	6.13	6.03	6.08
2608	NASDAQ	RDI	Mon, Oct 13, 2003	6.15	6.15	6.00	6.10
2607	NASDAQ	RDI	Fri, Oct 10, 2003	5.93	6.05	5.85	6.05
2606	NASDAQ	RDI	Thu, Oct 9, 2003	6.05	6.11	5.89	5.93
2605	NASDAQ	RDI	Wed, Oct 8, 2003	6.10	6.10	5.90	5.95
2604	NASDAQ	RDI	Tue, Oct 7, 2003	6.00	6.10	5.93	6.10
2603	NASDAQ	RDI	Mon, Oct 6, 2003	6.00	6.05	5.90	6.00
2602	NASDAQ	RDI	Fri, Oct 3, 2003	6.15	6.25	5.90	6.05
2601	NASDAQ	RDI	Thu, Oct 2, 2003	6.13	6.13	6.00	6.13
2600	NASDAQ	RDI	Wed, Oct 1, 2003	5.60	6.12	5.60	6.12
2599	NASDAQ	RDI	Tue, Sep 30, 2003	5.70	5.80	5.63	5.71
2598	NASDAQ	RDI	Mon, Sep 29, 2003	5.66	5.80	5.61	5.80
2597	NASDAQ	RDI	Fri, Sep 26, 2003	5.62	5.75	5.60	5.65
2596	NASDAQ	RDI	Thu, Sep 25, 2003	5.53	5.75	5.53	5.66
2595	NASDAQ	RDI	Wed, Sep 24, 2003	5.90	5.97	5.55	5.55
2594	NASDAQ	RDI	Tue, Sep 23, 2003	5.85	5.99	5.85	5.96
2593	NASDAQ	RDI	Mon, Sep 22, 2003	5.90	5.97	5.85	5.95
2592	NASDAQ	RDI	Fri, Sep 19, 2003	5.90	6.02	5.90	5.97
2591	NASDAQ	RDI	Thu, Sep 18, 2003	6.06	6.06	5.85	6.03
2590	NASDAQ	RDI	Wed, Sep 17, 2003	5.90	6.15	5.90	6.10
2589	NASDAQ	RDI	Tue, Sep 16, 2003	6.00	6.19	6.00	6.01
2588	NASDAQ	RDI	Mon, Sep 15, 2003	6.15	6.20	5.90	5.94
2587	NASDAQ	RDI	Fri, Sep 12, 2003	5.90	6.15	5.82	6.12
2586	NASDAQ	RDI	Thu, Sep 11, 2003	5.45	6.00	5.45	6.00
2585	NASDAQ	RDI	Wed, Sep 10, 2003	5.78	5.78	5.50	5.52
2584	NASDAQ	RDI	Tue, Sep 9, 2003	5.97	6.05	5.90	5.90
2583	NASDAQ	RDI	Mon, Sep 8, 2003	5.70	6.09	5.70	6.09
2582	NASDAQ	RDI	Fri, Sep 5, 2003	6.00	6.10	5.61	5.65
2581	NASDAQ	RDI	Thu, Sep 4, 2003	6.10	6.12	5.92	6.11
2580	NASDAQ	RDI	Wed, Sep 3, 2003	6.05	6.19	5.90	6.10
2579	NASDAQ	RDI	Tue, Sep 2, 2003	5.75	6.05	5.60	6.05
2578	NASDAQ	RDI	Fri, Aug 29, 2003	5.95	5.95	5.55	5.86
2577	NASDAQ	RDI	Thu, Aug 28, 2003	6.20	6.20	5.95	6.03
2576	NASDAQ	RDI	Wed, Aug 27, 2003	6.10	6.20	6.00	6.10
2575	NASDAQ	RDI	Tue, Aug 26, 2003	5.70	6.00	5.35	6.00
2574	NASDAQ	RDI	Mon, Aug 25, 2003	5.60	5.80	5.60	5.80
2573	NASDAQ	RDI	Fri, Aug 22, 2003	6.10	6.10	5.60	5.70
2572	NASDAQ	RDI	Thu, Aug 21, 2003	6.00	6.10	6.00	6.10
2571	NASDAQ	RDI	Wed, Aug 20, 2003	5.90	6.05	5.90	5.95
2570	NASDAQ	RDI	Tue, Aug 19, 2003	6.00	6.15	6.00	6.00
2569	NASDAQ	RDI	Mon, Aug 18, 2003	5.90	6.20	5.90	6.00
2568	NASDAQ	RDI	Fri, Aug 15, 2003	5.85	5.85	5.85	5.85
2567	NASDAQ	RDI	Thu, Aug 14, 2003	5.70	5.80	5.69	5.70
2566	NASDAQ	RDI	Wed, Aug 13, 2003	5.30	5.75	5.30	5.65
2565	NASDAQ	RDI	Tue, Aug 12, 2003	5.40	5.40	5.10	5.25
2564	NASDAQ	RDI	Mon, Aug 11, 2003	5.29	5.60	5.29	5.30
2563	NASDAQ	RDI	Fri, Aug 8, 2003	5.21	5.30	5.12	5.19
2562	NASDAQ	RDI	Thu, Aug 7, 2003	5.45	5.45	5.10	5.20
2561	NASDAQ	RDI	Wed, Aug 6, 2003	5.05	5.70	5.05	5.55
2560	NASDAQ	RDI	Tue, Aug 5, 2003	5.55	5.55	5.05	5.11
2559	NASDAQ	RDI	Mon, Aug 4, 2003	5.20	5.75	5.00	5.55
2558	NASDAQ	RDI	Fri, Aug 1, 2003	5.71	5.80	5.17	5.30
2557	NASDAQ	RDI	Thu, Jul 31, 2003	5.40	5.81	5.40	5.81
2556	NASDAQ	RDI	Wed, Jul 30, 2003	5.44	5.50	5.40	5.48
2555	NASDAQ	RDI	Tue, Jul 29, 2003	5.45	5.50	5.25	5.39
2554	NASDAQ	RDI	Mon, Jul 28, 2003	5.22	5.40	5.15	5.32
2553	NASDAQ	RDI	Fri, Jul 25, 2003	5.20	5.22	5.00	5.22
2552	NASDAQ	RDI	Thu, Jul 24, 2003	5.10	5.25	5.00	5.10
2551	NASDAQ	RDI	Wed, Jul 23, 2003	5.32	5.32	4.91	5.02
2550	NASDAQ	RDI	Tue, Jul 22, 2003	4.85	5.25	4.84	5.25
2549	NASDAQ	RDI	Mon, Jul 21, 2003	5.20	5.20	4.85	4.85
2548	NASDAQ	RDI	Fri, Jul 18, 2003	5.20	5.25	5.12	5.25
2547	NASDAQ	RDI	Thu, Jul 17, 2003	5.50	5.50	5.20	5.30
2546	NASDAQ	RDI	Wed, Jul 16, 2003	5.50	5.60	5.10	5.60
2545	NASDAQ	RDI	Tue, Jul 15, 2003	5.55	5.55	5.40	5.40
2544	NASDAQ	RDI	Mon, Jul 14, 2003	5.80	5.83	5.46	5.50
2543	NASDAQ	RDI	Fri, Jul 11, 2003	5.60	5.80	5.60	5.70
2542	NASDAQ	RDI	Thu, Jul 10, 2003	5.50	5.69	5.31	5.49
2541	NASDAQ	RDI	Wed, Jul 9, 2003	5.00	5.75	5.00	5.60
2540	NASDAQ	RDI	Tue, Jul 8, 2003	5.13	5.13	5.01	5.10
2539	NASDAQ	RDI	Mon, Jul 7, 2003	4.85	5.08	4.82	5.08
2538	NASDAQ	RDI	Thu, Jul 3, 2003	4.79	4.79	4.36	4.74
2537	NASDAQ	RDI	Wed, Jul 2, 2003	5.09	5.14	4.82	4.89
2536	NASDAQ	RDI	Tue, Jul 1, 2003	5.15	5.16	4.35	5.09
2535	NASDAQ	RDI	Mon, Jun 30, 2003	5.85	6.10	5.55	5.55
2534	NASDAQ	RDI	Fri, Jun 27, 2003	5.90	5.90	5.53	5.80
2533	NASDAQ	RDI	Thu, Jun 26, 2003	6.00	6.01	5.85	5.90
2532	NASDAQ	RDI	Wed, Jun 25, 2003	6.07	6.07	5.75	5.99
2531	NASDAQ	RDI	Tue, Jun 24, 2003	6.25	6.29	6.08	6.08
2530	NASDAQ	RDI	Mon, Jun 23, 2003	6.15	6.25	5.96	6.25
2529	NASDAQ	RDI	Fri, Jun 20, 2003	6.25	6.28	6.20	6.28
2528	NASDAQ	RDI	Thu, Jun 19, 2003	6.10	6.29	6.03	6.24
2527	NASDAQ	RDI	Wed, Jun 18, 2003	6.00	6.00	6.00	6.00
2526	NASDAQ	RDI	Tue, Jun 17, 2003	6.02	6.18	5.95	6.00
2525	NASDAQ	RDI	Mon, Jun 16, 2003	5.90	5.95	5.75	5.95
2524	NASDAQ	RDI	Fri, Jun 13, 2003	5.61	5.97	5.60	5.95
2523	NASDAQ	RDI	Thu, Jun 12, 2003	5.61	5.65	5.53	5.60
2522	NASDAQ	RDI	Wed, Jun 11, 2003	5.58	5.70	5.58	5.69
2521	NASDAQ	RDI	Tue, Jun 10, 2003	5.60	5.68	5.50	5.61
2520	NASDAQ	RDI	Mon, Jun 9, 2003	5.45	5.60	5.21	5.50
2519	NASDAQ	RDI	Fri, Jun 6, 2003	5.55	5.65	5.41	5.62
2518	NASDAQ	RDI	Thu, Jun 5, 2003	5.70	5.70	5.40	5.45
2517	NASDAQ	RDI	Wed, Jun 4, 2003	5.50	5.70	5.35	5.70
2516	NASDAQ	RDI	Tue, Jun 3, 2003	5.20	5.80	5.20	5.60
2515	NASDAQ	RDI	Mon, Jun 2, 2003	5.51	5.51	5.20	5.30
2514	NASDAQ	RDI	Fri, May 30, 2003	5.15	5.60	5.05	5.60
2513	NASDAQ	RDI	Thu, May 29, 2003	5.17	5.17	5.00	5.05
2512	NASDAQ	RDI	Wed, May 28, 2003	5.19	5.19	4.95	5.17
2511	NASDAQ	RDI	Tue, May 27, 2003	4.95	5.20	4.85	5.19
2510	NASDAQ	RDI	Fri, May 23, 2003	4.40	4.95	4.40	4.90
2509	NASDAQ	RDI	Thu, May 22, 2003	4.35	4.40	4.35	4.40
2508	NASDAQ	RDI	Wed, May 21, 2003	4.30	4.40	4.28	4.40
2507	NASDAQ	RDI	Tue, May 20, 2003	4.31	4.31	4.28	4.30
2506	NASDAQ	RDI	Mon, May 19, 2003	4.40	4.42	4.35	4.40
2505	NASDAQ	RDI	Fri, May 16, 2003	4.30	4.50	4.30	4.50
2504	NASDAQ	RDI	Thu, May 15, 2003	4.40	4.40	4.35	4.35
2503	NASDAQ	RDI	Wed, May 14, 2003	4.44	4.44	4.30	4.44
2502	NASDAQ	RDI	Tue, May 13, 2003	4.30	4.45	4.25	4.40
2501	NASDAQ	RDI	Mon, May 12, 2003	4.44	4.44	4.43	4.43
2500	NASDAQ	RDI	Fri, May 9, 2003	4.44	4.44	4.44	4.44
2499	NASDAQ	RDI	Thu, May 8, 2003	4.40	4.44	4.40	4.44
2498	NASDAQ	RDI	Wed, May 7, 2003	4.43	4.44	4.40	4.44
2497	NASDAQ	RDI	Tue, May 6, 2003	4.40	4.44	4.40	4.44
2496	NASDAQ	RDI	Mon, May 5, 2003	4.30	4.40	4.30	4.40
2495	NASDAQ	RDI	Fri, May 2, 2003	4.25	4.25	4.25	4.25
2494	NASDAQ	RDI	Thu, May 1, 2003	4.28	4.35	4.28	4.35
2493	NASDAQ	RDI	Wed, Apr 30, 2003	4.20	4.25	4.19	4.25
2492	NASDAQ	RDI	Tue, Apr 29, 2003	4.15	4.15	4.15	4.15
2491	NASDAQ	RDI	Mon, Apr 28, 2003	4.00	4.05	3.95	4.05
2490	NASDAQ	RDI	Fri, Apr 25, 2003	4.05	4.05	4.05	4.05
2489	NASDAQ	RDI	Thu, Apr 24, 2003	4.04	4.05	4.04	4.05
2488	NASDAQ	RDI	Tue, Apr 22, 2003	3.95	4.00	3.95	4.00
2487	NASDAQ	RDI	Mon, Apr 21, 2003	3.95	3.95	3.95	3.95
2486	NASDAQ	RDI	Wed, Apr 16, 2003	4.05	4.05	4.00	4.04
2485	NASDAQ	RDI	Tue, Apr 15, 2003	4.15	4.15	4.05	4.15
2484	NASDAQ	RDI	Mon, Apr 14, 2003	4.19	4.19	4.00	4.15
2483	NASDAQ	RDI	Fri, Apr 11, 2003	4.13	4.16	3.95	4.12
2482	NASDAQ	RDI	Thu, Apr 10, 2003	4.10	4.13	4.10	4.13
2481	NASDAQ	RDI	Wed, Apr 9, 2003	4.00	4.19	4.00	4.19
2480	NASDAQ	RDI	Tue, Apr 8, 2003	4.11	4.11	4.11	4.11
2479	NASDAQ	RDI	Mon, Apr 7, 2003	4.22	4.22	4.10	4.10
2478	NASDAQ	RDI	Fri, Apr 4, 2003	4.23	4.23	4.12	4.20
2477	NASDAQ	RDI	Thu, Apr 3, 2003	4.04	4.22	4.04	4.22
2476	NASDAQ	RDI	Wed, Apr 2, 2003	4.24	4.25	4.01	4.10
2475	NASDAQ	RDI	Tue, Apr 1, 2003	4.24	4.24	4.24	4.24
2474	NASDAQ	RDI	Mon, Mar 31, 2003	4.28	4.28	4.20	4.25
2473	NASDAQ	RDI	Fri, Mar 28, 2003	4.18	4.21	4.15	4.20
2472	NASDAQ	RDI	Thu, Mar 27, 2003	4.12	4.17	4.12	4.17
2471	NASDAQ	RDI	Tue, Mar 25, 2003	4.20	4.20	4.05	4.10
2470	NASDAQ	RDI	Mon, Mar 24, 2003	4.30	4.30	4.30	4.30
2469	NASDAQ	RDI	Fri, Mar 21, 2003	4.15	4.30	4.15	4.30
2468	NASDAQ	RDI	Thu, Mar 20, 2003	4.26	4.26	4.26	4.26
2467	NASDAQ	RDI	Wed, Mar 19, 2003	4.05	4.29	4.05	4.25
2466	NASDAQ	RDI	Mon, Mar 17, 2003	4.07	4.15	4.07	4.15
2465	NASDAQ	RDI	Fri, Mar 14, 2003	4.07	4.15	4.07	4.15
2464	NASDAQ	RDI	Thu, Mar 13, 2003	4.05	4.20	4.00	4.17
2463	NASDAQ	RDI	Wed, Mar 12, 2003	4.09	4.09	4.09	4.09
2462	NASDAQ	RDI	Tue, Mar 11, 2003	4.05	4.09	4.00	4.09
2461	NASDAQ	RDI	Mon, Mar 10, 2003	4.10	4.10	4.10	4.10
2460	NASDAQ	RDI	Fri, Mar 7, 2003	4.10	4.10	4.05	4.10
2459	NASDAQ	RDI	Thu, Mar 6, 2003	4.24	4.24	4.07	4.10
2458	NASDAQ	RDI	Wed, Mar 5, 2003	4.24	4.24	4.19	4.24
2457	NASDAQ	RDI	Tue, Mar 4, 2003	4.16	4.29	4.12	4.29
2456	NASDAQ	RDI	Mon, Mar 3, 2003	4.39	4.39	4.25	4.25
2455	NASDAQ	RDI	Fri, Feb 28, 2003	4.16	4.39	4.05	4.35
2454	NASDAQ	RDI	Thu, Feb 27, 2003	4.10	4.18	4.10	4.18
2453	NASDAQ	RDI	Wed, Feb 26, 2003	4.15	4.15	4.15	4.15
2452	NASDAQ	RDI	Tue, Feb 25, 2003	4.12	4.12	4.12	4.12
2451	NASDAQ	RDI	Fri, Feb 21, 2003	4.15	4.15	4.15	4.15
2450	NASDAQ	RDI	Thu, Feb 20, 2003	4.05	4.15	4.05	4.15
2449	NASDAQ	RDI	Wed, Feb 19, 2003	4.05	4.05	4.05	4.05
2448	NASDAQ	RDI	Tue, Feb 18, 2003	4.00	4.00	4.00	4.00
2447	NASDAQ	RDI	Fri, Feb 14, 2003	4.00	4.00	4.00	4.00
2446	NASDAQ	RDI	Thu, Feb 13, 2003	4.00	4.00	3.91	3.99
2445	NASDAQ	RDI	Wed, Feb 12, 2003	4.00	4.05	4.00	4.05
2444	NASDAQ	RDI	Tue, Feb 11, 2003	3.90	4.12	3.80	4.00
2443	NASDAQ	RDI	Mon, Feb 10, 2003	4.00	4.00	3.90	4.00
2442	NASDAQ	RDI	Fri, Feb 7, 2003	3.99	4.00	3.99	4.00
2441	NASDAQ	RDI	Wed, Feb 5, 2003	3.95	4.00	3.95	4.00
2440	NASDAQ	RDI	Tue, Feb 4, 2003	4.15	4.30	4.00	4.00
2439	NASDAQ	RDI	Mon, Feb 3, 2003	4.00	4.10	4.00	4.10
2438	NASDAQ	RDI	Fri, Jan 31, 2003	3.75	3.99	3.75	3.99
2437	NASDAQ	RDI	Wed, Jan 29, 2003	3.75	3.75	3.75	3.75
2436	NASDAQ	RDI	Fri, Jan 24, 2003	3.88	3.88	3.76	3.88
2435	NASDAQ	RDI	Thu, Jan 23, 2003	3.76	3.88	3.76	3.88
2434	NASDAQ	RDI	Wed, Jan 22, 2003	3.87	3.87	3.76	3.87
2433	NASDAQ	RDI	Tue, Jan 21, 2003	3.76	3.87	3.76	3.87
2432	NASDAQ	RDI	Fri, Jan 17, 2003	3.85	3.85	3.85	3.85
2431	NASDAQ	RDI	Thu, Jan 16, 2003	3.81	3.81	3.80	3.80
2430	NASDAQ	RDI	Wed, Jan 15, 2003	3.81	3.88	3.81	3.88
2429	NASDAQ	RDI	Tue, Jan 14, 2003	3.75	3.88	3.75	3.88
2428	NASDAQ	RDI	Mon, Jan 13, 2003	3.80	3.80	3.79	3.80
2427	NASDAQ	RDI	Thu, Jan 9, 2003	3.88	3.88	3.88	3.88
2426	NASDAQ	RDI	Wed, Jan 8, 2003	3.80	3.80	3.77	3.77
2425	NASDAQ	RDI	Tue, Jan 7, 2003	3.89	3.89	3.89	3.89
2424	NASDAQ	RDI	Mon, Jan 6, 2003	3.89	3.89	3.78	3.89
2423	NASDAQ	RDI	Thu, Jan 2, 2003	3.89	3.89	3.89	3.89
2422	NASDAQ	RDI	Tue, Dec 31, 2002	3.80	3.88	3.80	3.88
2421	NASDAQ	RDI	Mon, Dec 30, 2002	3.78	3.78	3.76	3.78
2420	NASDAQ	RDI	Fri, Dec 27, 2002	3.76	3.95	3.75	3.80
2419	NASDAQ	RDI	Thu, Dec 26, 2002	3.77	3.77	3.76	3.76
2418	NASDAQ	RDI	Tue, Dec 24, 2002	3.80	3.80	3.80	3.80
2417	NASDAQ	RDI	Mon, Dec 23, 2002	3.89	3.89	3.76	3.87
2416	NASDAQ	RDI	Fri, Dec 20, 2002	3.90	3.99	3.80	3.99
2415	NASDAQ	RDI	Thu, Dec 19, 2002	3.85	3.85	3.75	3.85
2414	NASDAQ	RDI	Wed, Dec 18, 2002	3.80	3.94	3.72	3.94
2413	NASDAQ	RDI	Tue, Dec 17, 2002	3.85	3.95	3.85	3.90
2412	NASDAQ	RDI	Mon, Dec 16, 2002	3.80	3.90	3.73	3.90
2411	NASDAQ	RDI	Fri, Dec 13, 2002	3.70	3.95	3.65	3.90
2410	NASDAQ	RDI	Thu, Dec 12, 2002	3.80	3.80	3.80	3.80
2409	NASDAQ	RDI	Wed, Dec 11, 2002	3.79	3.80	3.79	3.80
2408	NASDAQ	RDI	Tue, Dec 10, 2002	3.70	3.79	3.70	3.79
2407	NASDAQ	RDI	Mon, Dec 9, 2002	3.70	3.70	3.70	3.70
2406	NASDAQ	RDI	Fri, Dec 6, 2002	3.70	3.78	3.70	3.78
2405	NASDAQ	RDI	Wed, Dec 4, 2002	3.65	3.65	3.65	3.65
2404	NASDAQ	RDI	Tue, Dec 3, 2002	3.80	3.80	3.80	3.80
2403	NASDAQ	RDI	Mon, Dec 2, 2002	3.70	3.85	3.61	3.85
2402	NASDAQ	RDI	Fri, Nov 29, 2002	3.89	3.89	3.71	3.71
2401	NASDAQ	RDI	Wed, Nov 27, 2002	3.80	3.90	3.80	3.90
2400	NASDAQ	RDI	Tue, Nov 26, 2002	3.72	3.72	3.72	3.72
2399	NASDAQ	RDI	Mon, Nov 25, 2002	3.75	3.90	3.72	3.72
2398	NASDAQ	RDI	Fri, Nov 22, 2002	3.65	3.77	3.65	3.65
2397	NASDAQ	RDI	Thu, Nov 21, 2002	3.70	3.75	3.65	3.65
2396	NASDAQ	RDI	Wed, Nov 20, 2002	3.70	3.70	3.65	3.65
2395	NASDAQ	RDI	Tue, Nov 19, 2002	3.70	3.70	3.70	3.70
2394	NASDAQ	RDI	Mon, Nov 18, 2002	3.79	3.79	3.70	3.70
2393	NASDAQ	RDI	Fri, Nov 15, 2002	3.70	3.70	3.66	3.70
2392	NASDAQ	RDI	Thu, Nov 14, 2002	3.60	4.00	3.60	3.80
2391	NASDAQ	RDI	Tue, Nov 12, 2002	3.55	3.59	3.55	3.59
2390	NASDAQ	RDI	Mon, Nov 11, 2002	3.65	3.65	3.60	3.60
2389	NASDAQ	RDI	Fri, Nov 8, 2002	3.66	3.66	3.65	3.65
2388	NASDAQ	RDI	Thu, Nov 7, 2002	3.65	3.65	3.65	3.65
2387	NASDAQ	RDI	Wed, Nov 6, 2002	3.70	3.70	3.70	3.70
2386	NASDAQ	RDI	Tue, Nov 5, 2002	3.70	3.70	3.65	3.65
2385	NASDAQ	RDI	Mon, Nov 4, 2002	3.75	3.75	3.75	3.75
2384	NASDAQ	RDI	Fri, Nov 1, 2002	3.80	3.80	3.80	3.80
2383	NASDAQ	RDI	Thu, Oct 31, 2002	3.76	3.85	3.75	3.85
2382	NASDAQ	RDI	Tue, Oct 29, 2002	3.90	3.90	3.85	3.88
2381	NASDAQ	RDI	Mon, Oct 28, 2002	3.59	3.84	3.59	3.84
2380	NASDAQ	RDI	Fri, Oct 25, 2002	3.50	3.59	3.40	3.59
2379	NASDAQ	RDI	Thu, Oct 24, 2002	3.60	3.60	3.60	3.60
2378	NASDAQ	RDI	Wed, Oct 23, 2002	3.65	3.65	3.55	3.55
2377	NASDAQ	RDI	Thu, Oct 17, 2002	3.68	3.68	3.61	3.65
2376	NASDAQ	RDI	Wed, Oct 16, 2002	3.45	3.65	3.45	3.64
2375	NASDAQ	RDI	Tue, Oct 15, 2002	3.30	3.45	3.30	3.45
2374	NASDAQ	RDI	Mon, Oct 14, 2002	3.25	3.25	3.25	3.25
2373	NASDAQ	RDI	Fri, Oct 11, 2002	3.35	3.35	3.20	3.35
2372	NASDAQ	RDI	Thu, Oct 10, 2002	3.20	3.28	3.20	3.28
2371	NASDAQ	RDI	Wed, Oct 9, 2002	3.40	3.40	3.20	3.20
2370	NASDAQ	RDI	Tue, Oct 8, 2002	3.46	3.47	3.40	3.47
2369	NASDAQ	RDI	Mon, Oct 7, 2002	3.50	3.50	3.40	3.45
2368	NASDAQ	RDI	Wed, Oct 2, 2002	3.70	3.70	3.60	3.60
2367	NASDAQ	RDI	Tue, Oct 1, 2002	3.70	3.70	3.65	3.70
2366	NASDAQ	RDI	Mon, Sep 30, 2002	3.76	3.76	3.76	3.76
2365	NASDAQ	RDI	Fri, Sep 27, 2002	3.78	3.78	3.78	3.78
2364	NASDAQ	RDI	Thu, Sep 26, 2002	3.74	3.76	3.70	3.75
2363	NASDAQ	RDI	Wed, Sep 25, 2002	3.60	3.72	3.60	3.72
2362	NASDAQ	RDI	Tue, Sep 24, 2002	3.59	3.60	3.50	3.60
2361	NASDAQ	RDI	Mon, Sep 23, 2002	3.50	3.55	3.40	3.55
2360	NASDAQ	RDI	Thu, Sep 19, 2002	3.55	3.55	3.45	3.52
2359	NASDAQ	RDI	Tue, Sep 17, 2002	3.57	3.60	3.55	3.55
2358	NASDAQ	RDI	Fri, Sep 13, 2002	3.62	3.62	3.62	3.62
2357	NASDAQ	RDI	Thu, Sep 12, 2002	3.55	3.55	3.55	3.55
2356	NASDAQ	RDI	Wed, Sep 11, 2002	3.45	3.60	3.45	3.60
2355	NASDAQ	RDI	Tue, Sep 10, 2002	3.21	3.40	3.00	3.40
2354	NASDAQ	RDI	Mon, Sep 9, 2002	3.40	3.40	3.31	3.31
2353	NASDAQ	RDI	Fri, Sep 6, 2002	3.60	3.60	3.36	3.50
2352	NASDAQ	RDI	Thu, Sep 5, 2002	3.60	3.60	3.60	3.60
2351	NASDAQ	RDI	Wed, Sep 4, 2002	3.75	3.75	3.69	3.70
2350	NASDAQ	RDI	Tue, Sep 3, 2002	3.76	3.84	3.71	3.71
2349	NASDAQ	RDI	Fri, Aug 30, 2002	3.78	3.81	3.78	3.81
2348	NASDAQ	RDI	Thu, Aug 29, 2002	3.83	3.83	3.80	3.80
2347	NASDAQ	RDI	Tue, Aug 27, 2002	3.69	3.83	3.69	3.83
2346	NASDAQ	RDI	Mon, Aug 26, 2002	3.68	3.70	3.68	3.70
2345	NASDAQ	RDI	Fri, Aug 23, 2002	3.50	3.62	3.50	3.62
2344	NASDAQ	RDI	Thu, Aug 22, 2002	3.60	3.65	3.52	3.60
2343	NASDAQ	RDI	Wed, Aug 21, 2002	3.65	3.65	3.46	3.65
2342	NASDAQ	RDI	Tue, Aug 20, 2002	4.00	4.00	3.65	3.70
2341	NASDAQ	RDI	Mon, Aug 19, 2002	4.10	4.15	3.90	3.90
2340	NASDAQ	RDI	Fri, Aug 16, 2002	4.26	4.26	4.00	4.20
2339	NASDAQ	RDI	Thu, Aug 15, 2002	4.15	4.39	4.15	4.35
2338	NASDAQ	RDI	Wed, Aug 14, 2002	3.90	4.10	3.90	4.10
2337	NASDAQ	RDI	Tue, Aug 13, 2002	3.80	3.80	3.75	3.80
2336	NASDAQ	RDI	Mon, Aug 12, 2002	3.80	3.80	3.80	3.80
2335	NASDAQ	RDI	Fri, Aug 9, 2002	3.70	3.80	3.70	3.80
2334	NASDAQ	RDI	Thu, Aug 8, 2002	3.66	3.78	3.66	3.78
2333	NASDAQ	RDI	Wed, Aug 7, 2002	3.80	3.80	3.65	3.70
2332	NASDAQ	RDI	Tue, Aug 6, 2002	3.95	3.95	3.70	3.85
2331	NASDAQ	RDI	Mon, Aug 5, 2002	3.90	3.90	3.75	3.88
2330	NASDAQ	RDI	Fri, Aug 2, 2002	3.83	3.88	3.70	3.88
2329	NASDAQ	RDI	Thu, Aug 1, 2002	3.86	3.86	3.80	3.82
2328	NASDAQ	RDI	Wed, Jul 31, 2002	3.95	4.00	3.91	3.91
2327	NASDAQ	RDI	Tue, Jul 30, 2002	3.50	4.10	3.50	4.00
2326	NASDAQ	RDI	Mon, Jul 29, 2002	3.58	3.58	3.20	3.45
2325	NASDAQ	RDI	Fri, Jul 26, 2002	3.50	3.55	3.45	3.50
2324	NASDAQ	RDI	Thu, Jul 25, 2002	3.45	3.49	3.45	3.49
2323	NASDAQ	RDI	Wed, Jul 24, 2002	3.38	3.40	3.28	3.40
2322	NASDAQ	RDI	Tue, Jul 23, 2002	3.40	3.40	3.26	3.26
2321	NASDAQ	RDI	Mon, Jul 22, 2002	3.56	3.56	3.47	3.47
2320	NASDAQ	RDI	Fri, Jul 19, 2002	3.56	3.57	3.56	3.57
2319	NASDAQ	RDI	Wed, Jul 17, 2002	3.58	3.58	3.57	3.57
2318	NASDAQ	RDI	Tue, Jul 16, 2002	3.60	3.60	3.58	3.59
2317	NASDAQ	RDI	Mon, Jul 15, 2002	3.67	3.67	3.58	3.64
2316	NASDAQ	RDI	Fri, Jul 12, 2002	3.76	3.76	3.67	3.75
2315	NASDAQ	RDI	Thu, Jul 11, 2002	3.69	3.78	3.67	3.78
2314	NASDAQ	RDI	Wed, Jul 10, 2002	3.72	3.72	3.72	3.72
2313	NASDAQ	RDI	Tue, Jul 9, 2002	3.80	3.80	3.70	3.70
2312	NASDAQ	RDI	Mon, Jul 8, 2002	3.71	3.80	3.71	3.80
2311	NASDAQ	RDI	Fri, Jul 5, 2002	3.70	3.85	3.70	3.85
2310	NASDAQ	RDI	Wed, Jul 3, 2002	3.84	3.84	3.71	3.80
2309	NASDAQ	RDI	Tue, Jul 2, 2002	3.75	3.80	3.75	3.80
2308	NASDAQ	RDI	Mon, Jul 1, 2002	3.90	3.90	3.75	3.85
2307	NASDAQ	RDI	Fri, Jun 28, 2002	3.95	3.96	3.94	3.96
2306	NASDAQ	RDI	Thu, Jun 27, 2002	4.03	4.10	4.00	4.01
2305	NASDAQ	RDI	Wed, Jun 26, 2002	4.00	4.03	3.96	4.03
2304	NASDAQ	RDI	Tue, Jun 25, 2002	4.02	4.02	4.02	4.02
2303	NASDAQ	RDI	Mon, Jun 24, 2002	4.23	4.23	4.05	4.09
2302	NASDAQ	RDI	Fri, Jun 21, 2002	4.20	4.21	4.20	4.20
2301	NASDAQ	RDI	Thu, Jun 20, 2002	4.20	4.23	4.20	4.23
2300	NASDAQ	RDI	Wed, Jun 19, 2002	4.26	4.30	4.16	4.20
2299	NASDAQ	RDI	Tue, Jun 18, 2002	4.16	4.24	4.16	4.24
2298	NASDAQ	RDI	Mon, Jun 17, 2002	4.36	4.36	4.25	4.25
2297	NASDAQ	RDI	Fri, Jun 14, 2002	4.30	4.39	4.30	4.39
2296	NASDAQ	RDI	Thu, Jun 13, 2002	4.25	4.39	4.25	4.36
2295	NASDAQ	RDI	Wed, Jun 12, 2002	4.36	4.36	4.22	4.35
2294	NASDAQ	RDI	Tue, Jun 11, 2002	4.40	4.40	4.15	4.35
2293	NASDAQ	RDI	Mon, Jun 10, 2002	4.32	4.39	4.26	4.39
2292	NASDAQ	RDI	Fri, Jun 7, 2002	4.38	4.38	4.15	4.35
2291	NASDAQ	RDI	Thu, Jun 6, 2002	4.35	4.40	4.30	4.40
2290	NASDAQ	RDI	Wed, Jun 5, 2002	4.55	4.55	4.15	4.39
2289	NASDAQ	RDI	Tue, Jun 4, 2002	3.75	4.35	3.75	4.35
2288	NASDAQ	RDI	Mon, Jun 3, 2002	3.74	3.74	3.74	3.74
2287	NASDAQ	RDI	Fri, May 31, 2002	4.10	4.10	3.70	3.70
2286	NASDAQ	RDI	Thu, May 30, 2002	3.78	4.25	3.75	4.10
2285	NASDAQ	RDI	Wed, May 29, 2002	3.55	3.73	3.45	3.73
2284	NASDAQ	RDI	Tue, May 28, 2002	3.60	3.64	3.60	3.64
2283	NASDAQ	RDI	Fri, May 24, 2002	3.50	3.65	3.50	3.56
2282	NASDAQ	RDI	Thu, May 23, 2002	3.60	3.60	3.45	3.47
2281	NASDAQ	RDI	Wed, May 22, 2002	3.70	3.75	3.65	3.65
2280	NASDAQ	RDI	Tue, May 21, 2002	3.70	3.79	3.60	3.75
2279	NASDAQ	RDI	Mon, May 20, 2002	3.78	3.78	3.75	3.75
2278	NASDAQ	RDI	Fri, May 17, 2002	3.79	3.79	3.65	3.75
2277	NASDAQ	RDI	Thu, May 16, 2002	3.79	3.79	3.79	3.79
2276	NASDAQ	RDI	Wed, May 15, 2002	3.80	3.80	3.70	3.79
2275	NASDAQ	RDI	Tue, May 14, 2002	3.75	3.80	3.71	3.80
2274	NASDAQ	RDI	Mon, May 13, 2002	3.75	3.75	3.65	3.75
2273	NASDAQ	RDI	Fri, May 10, 2002	3.71	3.75	3.70	3.75
2272	NASDAQ	RDI	Thu, May 9, 2002	3.67	3.67	3.67	3.67
2271	NASDAQ	RDI	Wed, May 8, 2002	3.55	3.74	3.55	3.72
2270	NASDAQ	RDI	Tue, May 7, 2002	3.46	3.60	3.40	3.54
2269	NASDAQ	RDI	Mon, May 6, 2002	3.16	3.74	3.16	3.54
2268	NASDAQ	RDI	Fri, May 3, 2002	3.27	3.31	3.27	3.31
2267	NASDAQ	RDI	Thu, May 2, 2002	3.29	3.35	3.25	3.25
2266	NASDAQ	RDI	Wed, May 1, 2002	3.13	3.27	3.13	3.27
2265	NASDAQ	RDI	Tue, Apr 30, 2002	3.15	3.24	3.01	3.20
2264	NASDAQ	RDI	Mon, Apr 29, 2002	3.18	3.18	3.17	3.18
2263	NASDAQ	RDI	Fri, Apr 26, 2002	3.30	3.30	3.20	3.28
2262	NASDAQ	RDI	Thu, Apr 25, 2002	3.35	3.35	3.15	3.25
2261	NASDAQ	RDI	Wed, Apr 24, 2002	3.35	3.50	3.02	3.36
2260	NASDAQ	RDI	Tue, Apr 23, 2002	3.55	3.65	3.39	3.45
2259	NASDAQ	RDI	Mon, Apr 22, 2002	3.60	3.65	3.50	3.65
2258	NASDAQ	RDI	Fri, Apr 19, 2002	3.70	3.73	3.60	3.65
2257	NASDAQ	RDI	Thu, Apr 18, 2002	3.74	3.80	3.60	3.73
2256	NASDAQ	RDI	Wed, Apr 17, 2002	3.40	3.90	3.40	3.75
2255	NASDAQ	RDI	Tue, Apr 16, 2002	3.03	3.49	3.02	3.38
2254	NASDAQ	RDI	Mon, Apr 15, 2002	3.05	3.10	3.02	3.03
2253	NASDAQ	RDI	Fri, Apr 12, 2002	2.94	3.00	2.94	3.00
2252	NASDAQ	RDI	Thu, Apr 11, 2002	2.93	2.94	2.90	2.94
2251	NASDAQ	RDI	Wed, Apr 10, 2002	2.82	2.90	2.78	2.90
2250	NASDAQ	RDI	Tue, Apr 9, 2002	2.85	2.85	2.80	2.85
2249	NASDAQ	RDI	Mon, Apr 8, 2002	2.94	2.94	2.90	2.90
2248	NASDAQ	RDI	Fri, Apr 5, 2002	2.90	2.94	2.90	2.94
2247	NASDAQ	RDI	Thu, Apr 4, 2002	2.92	2.92	2.92	2.92
2246	NASDAQ	RDI	Wed, Apr 3, 2002	2.90	2.90	2.90	2.90
2245	NASDAQ	RDI	Tue, Apr 2, 2002	2.87	2.99	2.87	2.90
2244	NASDAQ	RDI	Mon, Apr 1, 2002	2.90	2.95	2.80	2.80
2243	NASDAQ	RDI	Thu, Mar 28, 2002	2.80	2.81	2.70	2.81
2242	NASDAQ	RDI	Wed, Mar 27, 2002	2.75	2.79	2.75	2.79
2241	NASDAQ	RDI	Tue, Mar 26, 2002	2.70	2.75	2.60	2.75
2240	NASDAQ	RDI	Mon, Mar 25, 2002	2.60	2.73	2.60	2.68
2239	NASDAQ	RDI	Fri, Mar 22, 2002	2.45	2.60	2.45	2.60
2238	NASDAQ	RDI	Thu, Mar 21, 2002	2.40	2.43	2.40	2.43
2237	NASDAQ	RDI	Wed, Mar 20, 2002	2.40	2.44	2.25	2.44
2236	NASDAQ	RDI	Tue, Mar 19, 2002	2.45	2.48	2.38	2.48
2235	NASDAQ	RDI	Mon, Mar 18, 2002	2.35	2.45	2.35	2.45
2234	NASDAQ	RDI	Fri, Mar 15, 2002	2.45	2.45	2.36	2.40
2233	NASDAQ	RDI	Thu, Mar 14, 2002	2.40	2.40	2.40	2.40
2232	NASDAQ	RDI	Wed, Mar 13, 2002	2.30	2.35	2.30	2.35
2231	NASDAQ	RDI	Tue, Mar 12, 2002	2.25	2.25	2.15	2.25
2230	NASDAQ	RDI	Mon, Mar 11, 2002	2.33	2.39	2.30	2.30
2229	NASDAQ	RDI	Fri, Mar 8, 2002	2.39	2.48	2.20	2.35
2228	NASDAQ	RDI	Thu, Mar 7, 2002	2.39	2.39	2.39	2.39
2227	NASDAQ	RDI	Tue, Mar 5, 2002	2.39	2.40	2.39	2.40
2226	NASDAQ	RDI	Mon, Mar 4, 2002	2.45	2.45	2.35	2.43
2225	NASDAQ	RDI	Fri, Mar 1, 2002	2.45	2.45	2.30	2.39
2224	NASDAQ	RDI	Thu, Feb 28, 2002	2.60	2.60	2.48	2.48
2223	NASDAQ	RDI	Wed, Feb 27, 2002	2.30	2.49	2.30	2.45
2222	NASDAQ	RDI	Tue, Feb 26, 2002	2.25	2.30	2.20	2.30
2221	NASDAQ	RDI	Mon, Feb 25, 2002	2.10	2.20	2.10	2.20
2220	NASDAQ	RDI	Fri, Feb 22, 2002	2.09	2.09	2.09	2.09
2219	NASDAQ	RDI	Thu, Feb 21, 2002	2.03	2.07	2.02	2.07
2218	NASDAQ	RDI	Wed, Feb 20, 2002	1.99	2.05	1.99	2.05
2217	NASDAQ	RDI	Tue, Feb 19, 2002	1.98	1.98	1.98	1.98
2216	NASDAQ	RDI	Fri, Feb 15, 2002	1.98	1.98	1.95	1.98
2215	NASDAQ	RDI	Wed, Feb 13, 2002	1.98	1.98	1.95	1.95
2214	NASDAQ	RDI	Tue, Feb 12, 2002	1.96	1.97	1.96	1.97
2213	NASDAQ	RDI	Mon, Feb 11, 2002	1.82	1.96	1.82	1.96
2212	NASDAQ	RDI	Fri, Feb 8, 2002	1.85	1.90	1.85	1.90
2211	NASDAQ	RDI	Thu, Feb 7, 2002	1.80	1.85	1.80	1.85
2210	NASDAQ	RDI	Wed, Feb 6, 2002	1.80	1.80	1.75	1.75
2209	NASDAQ	RDI	Tue, Feb 5, 2002	1.80	1.85	1.70	1.85
2208	NASDAQ	RDI	Mon, Feb 4, 2002	1.90	1.90	1.85	1.88
2207	NASDAQ	RDI	Fri, Feb 1, 2002	1.90	2.00	1.85	1.90
2206	NASDAQ	RDI	Thu, Jan 31, 2002	1.75	1.90	1.75	1.90
2205	NASDAQ	RDI	Wed, Jan 30, 2002	1.74	1.75	1.74	1.75
2204	NASDAQ	RDI	Tue, Jan 29, 2002	1.70	1.70	1.70	1.70
2203	NASDAQ	RDI	Mon, Jan 28, 2002	1.70	1.70	1.70	1.70
2202	NASDAQ	RDI	Fri, Jan 25, 2002	1.73	1.73	1.73	1.73
2201	NASDAQ	RDI	Thu, Jan 24, 2002	1.71	1.73	1.69	1.73
2200	NASDAQ	RDI	Tue, Jan 22, 2002	1.68	1.68	1.68	1.68
2199	NASDAQ	RDI	Thu, Jan 17, 2002	1.67	1.70	1.65	1.70
2198	NASDAQ	RDI	Wed, Jan 16, 2002	1.70	1.70	1.70	1.70
2197	NASDAQ	RDI	Tue, Jan 15, 2002	1.69	1.70	1.69	1.70
2196	NASDAQ	RDI	Mon, Jan 14, 2002	1.70	1.70	1.68	1.68
2195	NASDAQ	RDI	Fri, Jan 11, 2002	1.70	1.70	1.70	1.70
2194	NASDAQ	RDI	Thu, Jan 10, 2002	1.74	1.74	1.70	1.70
2193	NASDAQ	RDI	Wed, Jan 9, 2002	1.69	1.70	1.68	1.70
2192	NASDAQ	RDI	Tue, Jan 8, 2002	1.65	1.69	1.65	1.69
2191	NASDAQ	RDI	Mon, Jan 7, 2002	1.70	1.74	1.70	1.70
2190	NASDAQ	RDI	Fri, Jan 4, 2002	1.79	1.79	1.70	1.70
2189	NASDAQ	RDI	Thu, Jan 3, 2002	1.79	1.79	1.79	1.79
2188	NASDAQ	RDI	Wed, Jan 2, 2002	1.65	1.79	1.65	1.79
2187	NASDAQ	RDI	Mon, Dec 31, 2001	1.56	1.65	1.56	1.65
2186	NASDAQ	RDI	Fri, Dec 28, 2001	1.60	1.60	1.60	1.60
2185	NASDAQ	RDI	Thu, Dec 27, 2001	1.55	1.59	1.55	1.55
2184	NASDAQ	RDI	Wed, Dec 26, 2001	1.58	1.58	1.58	1.58
2183	NASDAQ	RDI	Mon, Dec 24, 2001	1.60	1.61	1.60	1.61
2182	NASDAQ	RDI	Mon, Dec 17, 2001	1.65	1.65	1.65	1.65
2181	NASDAQ	RDI	Fri, Dec 14, 2001	1.60	1.60	1.60	1.60
2180	NASDAQ	RDI	Thu, Dec 13, 2001	1.65	1.65	1.65	1.65
2179	NASDAQ	RDI	Wed, Dec 12, 2001	1.67	1.72	1.62	1.62
2178	NASDAQ	RDI	Tue, Dec 11, 2001	1.50	1.60	1.50	1.60
2177	NASDAQ	RDI	Mon, Dec 10, 2001	1.45	1.45	1.45	1.45
2176	NASDAQ	RDI	Fri, Dec 7, 2001	1.50	1.50	1.50	1.50
2175	NASDAQ	RDI	Thu, Dec 6, 2001	1.50	1.50	1.50	1.50
2174	NASDAQ	RDI	Wed, Dec 5, 2001	1.50	1.50	1.50	1.50
2173	NASDAQ	RDI	Tue, Dec 4, 2001	1.50	1.55	1.50	1.55
2172	NASDAQ	RDI	Mon, Dec 3, 2001	1.55	1.55	1.55	1.55
2171	NASDAQ	RDI	Fri, Nov 30, 2001	1.55	1.55	1.50	1.50
2170	NASDAQ	RDI	Wed, Nov 28, 2001	1.60	1.60	1.60	1.60
2169	NASDAQ	RDI	Tue, Nov 27, 2001	1.65	1.65	1.60	1.60
2168	NASDAQ	RDI	Mon, Nov 26, 2001	1.65	1.65	1.65	1.65
2167	NASDAQ	RDI	Wed, Nov 21, 2001	1.65	1.65	1.65	1.65
2166	NASDAQ	RDI	Tue, Nov 20, 2001	1.60	1.60	1.60	1.60
2165	NASDAQ	RDI	Mon, Nov 19, 2001	1.65	1.65	1.60	1.60
2164	NASDAQ	RDI	Fri, Nov 16, 2001	1.65	1.65	1.65	1.65
2163	NASDAQ	RDI	Thu, Nov 15, 2001	1.58	1.65	1.50	1.62
2162	NASDAQ	RDI	Tue, Nov 13, 2001	1.65	1.70	1.62	1.70
2161	NASDAQ	RDI	Mon, Nov 12, 2001	1.70	1.70	1.65	1.65
2160	NASDAQ	RDI	Thu, Nov 8, 2001	1.71	1.71	1.71	1.71
2159	NASDAQ	RDI	Wed, Nov 7, 2001	1.75	1.75	1.75	1.75
2158	NASDAQ	RDI	Tue, Nov 6, 2001	1.75	1.75	1.75	1.75
2157	NASDAQ	RDI	Mon, Nov 5, 2001	1.80	1.80	1.80	1.80
2156	NASDAQ	RDI	Thu, Nov 1, 2001	1.80	1.84	1.80	1.84
2155	NASDAQ	RDI	Wed, Oct 31, 2001	1.85	1.85	1.84	1.84
2154	NASDAQ	RDI	Tue, Oct 30, 2001	1.80	1.80	1.80	1.80
2153	NASDAQ	RDI	Wed, Oct 24, 2001	1.75	1.75	1.75	1.75
2152	NASDAQ	RDI	Tue, Oct 23, 2001	1.75	1.76	1.75	1.76
2151	NASDAQ	RDI	Mon, Oct 22, 2001	1.81	1.81	1.80	1.80
2150	NASDAQ	RDI	Thu, Oct 18, 2001	1.85	1.85	1.80	1.80
2149	NASDAQ	RDI	Wed, Oct 17, 2001	1.80	1.83	1.80	1.83
2148	NASDAQ	RDI	Tue, Oct 16, 2001	1.80	1.80	1.80	1.80
2147	NASDAQ	RDI	Fri, Oct 12, 2001	1.75	1.80	1.75	1.80
2146	NASDAQ	RDI	Thu, Oct 11, 2001	1.78	1.78	1.78	1.78
2145	NASDAQ	RDI	Tue, Oct 9, 2001	1.78	1.78	1.78	1.78
2144	NASDAQ	RDI	Fri, Oct 5, 2001	1.78	1.78	1.78	1.78
2143	NASDAQ	RDI	Thu, Oct 4, 2001	1.87	1.87	1.78	1.78
2142	NASDAQ	RDI	Wed, Oct 3, 2001	1.85	1.85	1.85	1.85
2141	NASDAQ	RDI	Tue, Oct 2, 2001	1.77	1.78	1.77	1.78
2140	NASDAQ	RDI	Mon, Oct 1, 2001	1.75	1.80	1.70	1.80
2139	NASDAQ	RDI	Fri, Sep 28, 2001	1.80	1.81	1.77	1.81
2138	NASDAQ	RDI	Thu, Sep 27, 2001	1.80	1.83	1.80	1.83
2137	NASDAQ	RDI	Wed, Sep 26, 2001	1.82	1.82	1.82	1.82
2136	NASDAQ	RDI	Mon, Sep 24, 2001	1.75	1.82	1.75	1.82
2135	NASDAQ	RDI	Tue, Sep 18, 2001	1.80	1.80	1.80	1.80
2134	NASDAQ	RDI	Mon, Sep 17, 2001	1.75	1.85	1.75	1.85
2133	NASDAQ	RDI	Fri, Sep 7, 2001	1.80	1.80	1.80	1.80
2132	NASDAQ	RDI	Thu, Sep 6, 2001	1.85	1.85	1.82	1.82
2131	NASDAQ	RDI	Wed, Sep 5, 2001	1.85	1.85	1.85	1.85
2130	NASDAQ	RDI	Tue, Sep 4, 2001	1.82	1.85	1.82	1.85
2129	NASDAQ	RDI	Fri, Aug 31, 2001	1.90	1.90	1.90	1.90
2128	NASDAQ	RDI	Wed, Aug 29, 2001	1.75	1.82	1.75	1.82
2127	NASDAQ	RDI	Mon, Aug 27, 2001	1.62	1.62	1.62	1.62
2126	NASDAQ	RDI	Thu, Aug 23, 2001	1.65	1.70	1.65	1.70
2125	NASDAQ	RDI	Tue, Aug 21, 2001	1.55	1.65	1.55	1.65
2124	NASDAQ	RDI	Thu, Aug 16, 2001	1.73	1.73	1.73	1.73
2123	NASDAQ	RDI	Wed, Aug 15, 2001	1.85	1.85	1.85	1.85
2122	NASDAQ	RDI	Thu, Aug 9, 2001	1.78	1.78	1.78	1.78
2121	NASDAQ	RDI	Wed, Aug 8, 2001	1.55	1.70	1.55	1.70
2120	NASDAQ	RDI	Tue, Aug 7, 2001	1.62	1.62	1.62	1.62
2119	NASDAQ	RDI	Mon, Aug 6, 2001	1.70	1.70	1.70	1.70
2118	NASDAQ	RDI	Thu, Aug 2, 2001	1.77	1.77	1.77	1.77
2117	NASDAQ	RDI	Wed, Aug 1, 2001	1.82	1.82	1.76	1.77
2116	NASDAQ	RDI	Tue, Jul 31, 2001	1.82	1.82	1.72	1.82
2115	NASDAQ	RDI	Thu, Jul 26, 2001	1.77	1.92	1.77	1.92
2114	NASDAQ	RDI	Tue, Jul 24, 2001	1.57	1.65	1.57	1.65
2113	NASDAQ	RDI	Mon, Jul 23, 2001	1.57	1.67	1.57	1.67
2112	NASDAQ	RDI	Fri, Jul 20, 2001	1.37	1.45	1.37	1.45
2111	NASDAQ	RDI	Wed, Jul 18, 2001	1.31	1.31	1.31	1.31
2110	NASDAQ	RDI	Tue, Jul 17, 2001	1.35	1.35	1.35	1.35
2109	NASDAQ	RDI	Fri, Jul 13, 2001	1.35	1.35	1.26	1.26
2108	NASDAQ	RDI	Tue, Jul 10, 2001	1.26	1.26	1.26	1.26
2107	NASDAQ	RDI	Fri, Jul 6, 2001	1.26	1.26	1.26	1.26
2106	NASDAQ	RDI	Thu, Jul 5, 2001	1.30	1.38	1.30	1.30
2105	NASDAQ	RDI	Tue, Jul 3, 2001	1.35	1.35	1.30	1.30
2104	NASDAQ	RDI	Mon, Jul 2, 2001	1.30	1.35	1.30	1.35
2103	NASDAQ	RDI	Fri, Jun 29, 2001	1.35	1.35	1.35	1.35
2102	NASDAQ	RDI	Tue, Jun 26, 2001	1.36	1.40	1.36	1.40
2101	NASDAQ	RDI	Mon, Jun 25, 2001	1.43	1.43	1.43	1.43
2100	NASDAQ	RDI	Fri, Jun 22, 2001	1.36	1.46	1.36	1.46
2099	NASDAQ	RDI	Thu, Jun 21, 2001	1.36	1.36	1.36	1.36
2098	NASDAQ	RDI	Wed, Jun 20, 2001	1.36	1.36	1.36	1.36
2097	NASDAQ	RDI	Tue, Jun 19, 2001	1.40	1.58	1.36	1.38
2096	NASDAQ	RDI	Mon, Jun 18, 2001	1.36	1.40	1.36	1.40
2095	NASDAQ	RDI	Tue, Jun 12, 2001	1.40	1.40	1.36	1.36
2094	NASDAQ	RDI	Mon, Jun 11, 2001	1.46	1.46	1.40	1.40
2093	NASDAQ	RDI	Thu, Jun 7, 2001	1.46	1.46	1.46	1.46
2092	NASDAQ	RDI	Mon, Jun 4, 2001	1.50	1.50	1.50	1.50
2091	NASDAQ	RDI	Thu, May 31, 2001	1.50	1.50	1.50	1.50
2090	NASDAQ	RDI	Tue, May 29, 2001	1.51	1.51	1.51	1.51
2089	NASDAQ	RDI	Fri, May 25, 2001	1.55	1.55	1.55	1.55
2088	NASDAQ	RDI	Thu, May 24, 2001	1.50	1.50	1.50	1.50
2087	NASDAQ	RDI	Tue, May 22, 2001	1.65	1.65	1.55	1.55
2086	NASDAQ	RDI	Thu, May 17, 2001	1.75	1.75	1.75	1.75
2085	NASDAQ	RDI	Tue, May 15, 2001	1.84	1.84	1.80	1.80
2084	NASDAQ	RDI	Mon, May 14, 2001	1.84	1.84	1.75	1.75
2083	NASDAQ	RDI	Fri, May 11, 2001	1.75	1.83	1.75	1.82
2082	NASDAQ	RDI	Thu, May 10, 2001	1.75	1.82	1.75	1.82
2081	NASDAQ	RDI	Tue, May 8, 2001	1.78	1.78	1.78	1.78
2080	NASDAQ	RDI	Mon, May 7, 2001	1.70	1.70	1.70	1.70
2079	NASDAQ	RDI	Tue, May 1, 2001	1.72	1.72	1.72	1.72
2078	NASDAQ	RDI	Mon, Apr 30, 2001	1.80	1.80	1.80	1.80
2077	NASDAQ	RDI	Mon, Apr 23, 2001	1.72	1.72	1.72	1.72
2076	NASDAQ	RDI	Fri, Apr 20, 2001	1.72	1.72	1.72	1.72
2075	NASDAQ	RDI	Wed, Apr 18, 2001	1.71	1.71	1.71	1.71
2074	NASDAQ	RDI	Thu, Apr 12, 2001	1.76	1.76	1.76	1.76
2073	NASDAQ	RDI	Wed, Apr 11, 2001	1.76	1.76	1.76	1.76
2072	NASDAQ	RDI	Mon, Apr 2, 2001	1.90	2.05	1.83	1.83
2071	NASDAQ	RDI	Fri, Mar 30, 2001	1.72	1.85	1.72	1.85
2070	NASDAQ	RDI	Thu, Mar 29, 2001	1.81	1.81	1.72	1.72
2069	NASDAQ	RDI	Wed, Mar 28, 2001	1.85	1.85	1.81	1.81
2068	NASDAQ	RDI	Tue, Mar 27, 2001	2.00	2.00	1.85	1.85
2067	NASDAQ	RDI	Mon, Mar 26, 2001	2.00	2.00	2.00	2.00
2066	NASDAQ	RDI	Fri, Mar 23, 2001	2.08	2.08	2.05	2.05
2065	NASDAQ	RDI	Thu, Mar 22, 2001	2.10	2.10	2.10	2.10
2064	NASDAQ	RDI	Wed, Mar 21, 2001	2.15	2.15	2.07	2.07
2063	NASDAQ	RDI	Wed, Mar 14, 2001	2.22	2.22	2.22	2.22
2062	NASDAQ	RDI	Tue, Mar 13, 2001	2.29	2.29	2.29	2.29
2061	NASDAQ	RDI	Mon, Mar 12, 2001	2.34	2.34	2.34	2.34
2060	NASDAQ	RDI	Thu, Mar 8, 2001	2.24	2.24	2.24	2.24
2059	NASDAQ	RDI	Wed, Mar 7, 2001	2.28	2.28	2.28	2.28
2058	NASDAQ	RDI	Mon, Mar 5, 2001	2.37	2.37	2.37	2.37
2057	NASDAQ	RDI	Wed, Feb 28, 2001	2.37	2.43	2.37	2.41
2056	NASDAQ	RDI	Tue, Feb 27, 2001	2.37	2.37	2.37	2.37
2055	NASDAQ	RDI	Fri, Feb 23, 2001	2.37	2.42	2.37	2.42
2054	NASDAQ	RDI	Wed, Feb 21, 2001	2.43	2.50	2.43	2.45
2053	NASDAQ	RDI	Tue, Feb 20, 2001	2.50	2.50	2.39	2.48
2052	NASDAQ	RDI	Fri, Feb 16, 2001	2.43	2.53	2.43	2.53
2051	NASDAQ	RDI	Thu, Feb 15, 2001	2.50	2.53	2.50	2.53
2050	NASDAQ	RDI	Wed, Feb 14, 2001	2.37	2.43	2.37	2.43
2049	NASDAQ	RDI	Tue, Feb 13, 2001	2.40	2.45	2.40	2.45
2048	NASDAQ	RDI	Mon, Feb 12, 2001	2.39	2.45	2.39	2.45
2047	NASDAQ	RDI	Fri, Feb 9, 2001	2.45	2.45	2.45	2.45
2046	NASDAQ	RDI	Thu, Feb 8, 2001	2.60	2.60	2.50	2.50
2045	NASDAQ	RDI	Wed, Feb 7, 2001	2.60	2.60	2.60	2.60
2044	NASDAQ	RDI	Tue, Feb 6, 2001	2.50	2.50	2.45	2.50
2043	NASDAQ	RDI	Mon, Feb 5, 2001	2.37	2.40	2.37	2.40
2042	NASDAQ	RDI	Fri, Feb 2, 2001	2.37	2.60	2.37	2.50
2041	NASDAQ	RDI	Thu, Feb 1, 2001	2.40	2.43	2.40	2.42
2040	NASDAQ	RDI	Wed, Jan 31, 2001	2.37	2.45	2.37	2.40
2039	NASDAQ	RDI	Fri, Jan 26, 2001	2.50	2.63	2.38	2.50
2038	NASDAQ	RDI	Thu, Jan 25, 2001	2.50	2.50	2.50	2.50
2037	NASDAQ	RDI	Wed, Jan 24, 2001	2.50	2.50	2.38	2.38
2036	NASDAQ	RDI	Tue, Jan 23, 2001	2.50	2.50	2.38	2.38
2035	NASDAQ	RDI	Mon, Jan 22, 2001	2.50	2.50	2.50	2.50
2034	NASDAQ	RDI	Fri, Jan 19, 2001	2.50	2.63	2.50	2.63
2033	NASDAQ	RDI	Thu, Jan 18, 2001	2.56	2.56	2.38	2.38
2032	NASDAQ	RDI	Wed, Jan 17, 2001	2.56	2.56	2.56	2.56
2031	NASDAQ	RDI	Tue, Jan 16, 2001	2.56	2.69	2.56	2.69
2030	NASDAQ	RDI	Thu, Jan 11, 2001	2.50	2.50	2.50	2.50
2029	NASDAQ	RDI	Wed, Jan 10, 2001	2.50	2.63	2.50	2.63
2028	NASDAQ	RDI	Mon, Jan 8, 2001	2.25	2.38	2.13	2.38
2027	NASDAQ	RDI	Thu, Jan 4, 2001	2.38	2.38	2.38	2.38
2026	NASDAQ	RDI	Tue, Jan 2, 2001	2.50	2.50	2.50	2.50
2025	NASDAQ	RDI	Fri, Dec 29, 2000	2.19	2.50	2.06	2.38
2024	NASDAQ	RDI	Thu, Dec 28, 2000	2.13	2.25	2.06	2.19
2023	NASDAQ	RDI	Wed, Dec 27, 2000	2.13	2.19	2.06	2.19
2022	NASDAQ	RDI	Tue, Dec 26, 2000	2.25	2.25	2.25	2.25
2021	NASDAQ	RDI	Fri, Dec 22, 2000	2.13	2.25	2.00	2.25
2020	NASDAQ	RDI	Thu, Dec 21, 2000	2.13	2.13	2.13	2.13
2019	NASDAQ	RDI	Wed, Dec 20, 2000	2.13	2.25	2.00	2.25
2018	NASDAQ	RDI	Tue, Dec 19, 2000	2.25	2.25	2.00	2.25
2017	NASDAQ	RDI	Mon, Dec 18, 2000	2.38	2.38	2.25	2.38
2016	NASDAQ	RDI	Fri, Dec 15, 2000	2.25	2.50	2.25	2.50
2015	NASDAQ	RDI	Thu, Dec 14, 2000	2.25	2.25	2.25	2.25
2014	NASDAQ	RDI	Wed, Dec 13, 2000	2.38	2.38	2.38	2.38
2013	NASDAQ	RDI	Tue, Dec 12, 2000	2.50	2.50	2.25	2.50
2012	NASDAQ	RDI	Mon, Dec 11, 2000	2.50	2.50	2.50	2.50
2011	NASDAQ	RDI	Fri, Dec 8, 2000	2.63	2.75	2.50	2.63
2010	NASDAQ	RDI	Thu, Dec 7, 2000	2.38	2.50	2.38	2.50
2009	NASDAQ	RDI	Wed, Dec 6, 2000	2.50	2.50	2.25	2.50
2008	NASDAQ	RDI	Tue, Dec 5, 2000	2.56	2.63	2.56	2.56
2007	NASDAQ	RDI	Mon, Dec 4, 2000	2.81	2.81	2.69	2.69
2006	NASDAQ	RDI	Fri, Dec 1, 2000	2.81	3.00	2.50	2.94
2005	NASDAQ	RDI	Thu, Nov 30, 2000	2.88	3.00	2.75	2.94
2004	NASDAQ	RDI	Wed, Nov 29, 2000	2.63	3.00	2.63	3.00
2003	NASDAQ	RDI	Tue, Nov 28, 2000	2.88	3.00	2.75	2.75
2002	NASDAQ	RDI	Mon, Nov 27, 2000	2.88	3.00	2.50	3.00
2001	NASDAQ	RDI	Wed, Nov 22, 2000	2.00	3.00	1.63	2.88
2000	NASDAQ	RDI	Tue, Nov 21, 2000	2.31	2.31	2.19	2.25
1999	NASDAQ	RDI	Mon, Nov 20, 2000	2.31	2.31	2.31	2.31
1998	NASDAQ	RDI	Fri, Nov 17, 2000	2.31	2.44	2.31	2.44
1997	NASDAQ	RDI	Thu, Nov 16, 2000	2.38	2.38	2.38	2.38
1996	NASDAQ	RDI	Wed, Nov 15, 2000	2.50	2.50	2.50	2.50
1995	NASDAQ	RDI	Mon, Nov 13, 2000	2.38	2.50	2.38	2.50
1994	NASDAQ	RDI	Fri, Nov 10, 2000	2.38	2.50	2.38	2.50
1993	NASDAQ	RDI	Thu, Nov 9, 2000	2.50	2.50	2.50	2.50
1992	NASDAQ	RDI	Tue, Nov 7, 2000	2.50	2.63	2.50	2.63
1991	NASDAQ	RDI	Mon, Nov 6, 2000	2.63	2.63	2.50	2.50
1990	NASDAQ	RDI	Fri, Nov 3, 2000	2.63	2.63	2.63	2.63
1989	NASDAQ	RDI	Thu, Oct 26, 2000	2.75	2.75	2.75	2.75
1988	NASDAQ	RDI	Tue, Oct 24, 2000	2.63	2.75	2.63	2.75
1987	NASDAQ	RDI	Mon, Oct 23, 2000	2.50	2.50	2.50	2.50
1986	NASDAQ	RDI	Fri, Oct 20, 2000	2.56	2.56	2.56	2.56
1985	NASDAQ	RDI	Thu, Oct 19, 2000	2.81	2.81	2.56	2.63
1984	NASDAQ	RDI	Wed, Oct 18, 2000	2.81	2.81	2.75	2.75
1983	NASDAQ	RDI	Tue, Oct 17, 2000	2.75	2.88	2.75	2.88
1982	NASDAQ	RDI	Fri, Oct 13, 2000	2.81	2.81	2.63	2.81
1981	NASDAQ	RDI	Thu, Oct 12, 2000	2.88	2.88	2.69	2.69
1980	NASDAQ	RDI	Wed, Oct 11, 2000	2.88	3.00	2.81	3.00
1979	NASDAQ	RDI	Tue, Oct 10, 2000	2.75	3.00	2.75	3.00
1978	NASDAQ	RDI	Fri, Oct 6, 2000	2.63	2.63	2.63	2.63
1977	NASDAQ	RDI	Thu, Oct 5, 2000	2.75	2.75	2.75	2.75
1976	NASDAQ	RDI	Wed, Oct 4, 2000	2.75	2.75	2.75	2.75
1975	NASDAQ	RDI	Tue, Oct 3, 2000	3.00	3.00	2.75	2.75
1974	NASDAQ	RDI	Mon, Oct 2, 2000	3.00	3.00	3.00	3.00
1973	NASDAQ	RDI	Fri, Sep 29, 2000	3.06	3.13	3.00	3.13
1972	NASDAQ	RDI	Wed, Sep 27, 2000	2.88	3.00	2.88	3.00
1971	NASDAQ	RDI	Tue, Sep 26, 2000	2.88	3.00	2.88	3.00
1970	NASDAQ	RDI	Fri, Sep 22, 2000	2.94	2.94	2.88	2.88
1969	NASDAQ	RDI	Thu, Sep 21, 2000	2.88	3.00	2.88	3.00
1968	NASDAQ	RDI	Wed, Sep 20, 2000	2.94	3.00	2.94	3.00
1967	NASDAQ	RDI	Mon, Sep 18, 2000	2.94	3.00	2.94	3.00
1966	NASDAQ	RDI	Fri, Sep 15, 2000	2.75	3.00	2.75	3.00
1965	NASDAQ	RDI	Thu, Sep 14, 2000	2.94	2.94	2.75	2.75
1964	NASDAQ	RDI	Wed, Sep 13, 2000	3.06	3.06	2.94	3.06
1963	NASDAQ	RDI	Mon, Sep 11, 2000	3.00	3.00	3.00	3.00
1962	NASDAQ	RDI	Fri, Sep 8, 2000	2.88	3.00	2.88	3.00
1961	NASDAQ	RDI	Thu, Sep 7, 2000	3.00	3.00	3.00	3.00
1960	NASDAQ	RDI	Wed, Sep 6, 2000	3.00	3.00	3.00	3.00
1959	NASDAQ	RDI	Tue, Sep 5, 2000	3.13	3.13	3.00	3.13
1958	NASDAQ	RDI	Fri, Sep 1, 2000	3.19	3.19	3.19	3.19
1957	NASDAQ	RDI	Thu, Aug 31, 2000	3.00	3.13	3.00	3.13
1956	NASDAQ	RDI	Wed, Aug 30, 2000	3.13	3.13	3.13	3.13
1955	NASDAQ	RDI	Tue, Aug 29, 2000	3.00	3.00	3.00	3.00
1954	NASDAQ	RDI	Mon, Aug 28, 2000	3.13	3.13	3.13	3.13
1953	NASDAQ	RDI	Fri, Aug 25, 2000	3.38	3.38	3.25	3.25
1952	NASDAQ	RDI	Thu, Aug 24, 2000	3.25	3.38	3.19	3.25
1951	NASDAQ	RDI	Wed, Aug 23, 2000	3.19	3.19	3.19	3.19
1950	NASDAQ	RDI	Mon, Aug 21, 2000	3.25	3.25	3.25	3.25
1949	NASDAQ	RDI	Fri, Aug 18, 2000	3.25	3.50	3.25	3.25
1948	NASDAQ	RDI	Thu, Aug 17, 2000	2.63	3.25	2.63	3.25
1947	NASDAQ	RDI	Wed, Aug 16, 2000	2.56	2.56	2.50	2.50
1946	NASDAQ	RDI	Tue, Aug 15, 2000	2.56	2.56	2.56	2.56
1945	NASDAQ	RDI	Mon, Aug 14, 2000	2.50	2.63	2.50	2.63
1944	NASDAQ	RDI	Fri, Aug 11, 2000	2.69	2.69	2.50	2.56
1943	NASDAQ	RDI	Thu, Aug 10, 2000	2.75	2.75	2.75	2.75
1942	NASDAQ	RDI	Wed, Aug 9, 2000	2.81	2.81	2.81	2.81
1941	NASDAQ	RDI	Fri, Aug 4, 2000	2.81	2.88	2.75	2.88
1940	NASDAQ	RDI	Thu, Aug 3, 2000	2.88	2.88	2.81	2.81
1939	NASDAQ	RDI	Wed, Aug 2, 2000	2.88	2.88	2.88	2.88
1938	NASDAQ	RDI	Mon, Jul 31, 2000	3.00	3.00	2.88	3.00
1937	NASDAQ	RDI	Thu, Jul 27, 2000	2.88	3.00	2.88	3.00
1936	NASDAQ	RDI	Wed, Jul 26, 2000	2.88	3.00	2.88	3.00
1935	NASDAQ	RDI	Tue, Jul 25, 2000	3.00	3.00	3.00	3.00
1934	NASDAQ	RDI	Mon, Jul 24, 2000	3.00	3.00	2.88	3.00
1933	NASDAQ	RDI	Thu, Jul 20, 2000	2.94	3.06	2.94	3.06
1932	NASDAQ	RDI	Wed, Jul 19, 2000	2.81	3.00	2.81	3.00
1931	NASDAQ	RDI	Tue, Jul 18, 2000	2.81	2.81	2.81	2.81
1930	NASDAQ	RDI	Mon, Jul 17, 2000	3.00	3.00	3.00	3.00
1929	NASDAQ	RDI	Fri, Jul 14, 2000	3.00	3.00	2.94	3.00
1928	NASDAQ	RDI	Thu, Jul 13, 2000	2.88	3.00	2.88	3.00
1927	NASDAQ	RDI	Wed, Jul 12, 2000	2.88	3.00	2.88	3.00
1926	NASDAQ	RDI	Tue, Jul 11, 2000	3.00	3.00	3.00	3.00
1925	NASDAQ	RDI	Mon, Jul 10, 2000	2.88	3.00	2.88	3.00
1924	NASDAQ	RDI	Fri, Jul 7, 2000	3.00	3.00	3.00	3.00
1923	NASDAQ	RDI	Thu, Jul 6, 2000	2.88	3.13	2.88	3.13
1922	NASDAQ	RDI	Wed, Jul 5, 2000	2.88	3.00	2.88	3.00
1921	NASDAQ	RDI	Mon, Jul 3, 2000	2.81	3.00	2.81	3.00
1920	NASDAQ	RDI	Fri, Jun 30, 2000	2.88	3.06	2.88	3.06
1919	NASDAQ	RDI	Thu, Jun 29, 2000	2.94	3.00	2.94	3.00
1918	NASDAQ	RDI	Wed, Jun 28, 2000	2.94	2.94	2.94	2.94
1917	NASDAQ	RDI	Tue, Jun 27, 2000	3.00	3.00	2.94	3.00
1916	NASDAQ	RDI	Mon, Jun 26, 2000	3.00	3.00	3.00	3.00
1915	NASDAQ	RDI	Fri, Jun 23, 2000	3.00	3.06	3.00	3.06
1914	NASDAQ	RDI	Thu, Jun 22, 2000	3.00	3.00	3.00	3.00
1913	NASDAQ	RDI	Wed, Jun 21, 2000	2.94	3.06	2.88	3.06
1912	NASDAQ	RDI	Tue, Jun 20, 2000	2.94	3.00	2.94	3.00
1911	NASDAQ	RDI	Mon, Jun 19, 2000	3.00	3.00	3.00	3.00
1910	NASDAQ	RDI	Fri, Jun 16, 2000	2.94	3.00	2.94	3.00
1909	NASDAQ	RDI	Thu, Jun 15, 2000	3.00	3.00	2.56	3.00
1908	NASDAQ	RDI	Wed, Jun 14, 2000	3.06	3.13	3.06	3.13
1907	NASDAQ	RDI	Tue, Jun 13, 2000	3.06	3.06	3.06	3.06
1906	NASDAQ	RDI	Mon, Jun 12, 2000	3.13	3.13	3.13	3.13
1905	NASDAQ	RDI	Fri, Jun 9, 2000	3.19	3.19	3.19	3.19
1904	NASDAQ	RDI	Thu, Jun 8, 2000	3.13	3.19	3.13	3.19
1903	NASDAQ	RDI	Tue, Jun 6, 2000	3.13	3.13	3.13	3.13
1902	NASDAQ	RDI	Mon, Jun 5, 2000	3.19	3.19	3.19	3.19
1901	NASDAQ	RDI	Fri, Jun 2, 2000	3.13	3.25	3.13	3.25
1900	NASDAQ	RDI	Wed, May 31, 2000	3.13	3.13	3.13	3.13
1899	NASDAQ	RDI	Tue, May 30, 2000	3.13	3.19	3.06	3.19
1898	NASDAQ	RDI	Fri, May 26, 2000	3.19	3.19	3.19	3.19
1897	NASDAQ	RDI	Thu, May 25, 2000	3.31	3.31	3.13	3.13
1896	NASDAQ	RDI	Wed, May 24, 2000	3.13	3.13	3.13	3.13
1895	NASDAQ	RDI	Tue, May 23, 2000	2.88	3.00	2.88	3.00
1894	NASDAQ	RDI	Mon, May 22, 2000	3.00	3.00	3.00	3.00
1893	NASDAQ	RDI	Fri, May 19, 2000	3.13	3.13	3.13	3.13
1892	NASDAQ	RDI	Thu, May 18, 2000	2.88	3.13	2.88	3.13
1891	NASDAQ	RDI	Tue, May 16, 2000	2.88	3.00	2.88	3.00
1890	NASDAQ	RDI	Mon, May 15, 2000	3.00	3.00	3.00	3.00
1889	NASDAQ	RDI	Fri, May 12, 2000	3.13	3.13	3.13	3.13
1888	NASDAQ	RDI	Wed, May 10, 2000	3.13	3.63	3.00	3.25
1887	NASDAQ	RDI	Tue, May 9, 2000	3.25	3.31	3.00	3.25
1886	NASDAQ	RDI	Fri, May 5, 2000	3.00	3.13	3.00	3.13
1885	NASDAQ	RDI	Thu, May 4, 2000	3.13	3.19	3.13	3.19
1884	NASDAQ	RDI	Fri, Apr 28, 2000	3.25	3.25	3.25	3.25
1883	NASDAQ	RDI	Thu, Apr 27, 2000	3.06	3.13	3.06	3.13
1882	NASDAQ	RDI	Wed, Apr 26, 2000	3.00	3.06	3.00	3.06
1881	NASDAQ	RDI	Tue, Apr 25, 2000	3.00	3.00	3.00	3.00
1880	NASDAQ	RDI	Mon, Apr 24, 2000	3.00	3.00	3.00	3.00
1879	NASDAQ	RDI	Thu, Apr 20, 2000	3.13	3.13	3.06	3.06
1878	NASDAQ	RDI	Wed, Apr 19, 2000	2.63	3.00	2.63	2.94
1877	NASDAQ	RDI	Tue, Apr 18, 2000	2.88	2.88	2.69	2.69
1876	NASDAQ	RDI	Mon, Apr 17, 2000	2.50	2.88	2.50	2.88
1875	NASDAQ	RDI	Fri, Apr 14, 2000	2.63	2.63	2.56	2.63
1874	NASDAQ	RDI	Thu, Apr 13, 2000	2.75	2.75	2.63	2.63
1873	NASDAQ	RDI	Wed, Apr 12, 2000	2.88	3.00	2.88	2.88
1872	NASDAQ	RDI	Mon, Apr 10, 2000	2.75	3.00	2.75	3.00
1871	NASDAQ	RDI	Fri, Apr 7, 2000	2.69	2.69	2.69	2.69
1870	NASDAQ	RDI	Thu, Apr 6, 2000	2.63	2.69	2.63	2.69
1869	NASDAQ	RDI	Wed, Apr 5, 2000	2.63	2.75	2.63	2.75
1868	NASDAQ	RDI	Tue, Apr 4, 2000	2.69	2.75	2.69	2.75
1867	NASDAQ	RDI	Mon, Apr 3, 2000	2.75	2.75	2.75	2.75
1866	NASDAQ	RDI	Fri, Mar 31, 2000	2.75	2.88	2.75	2.88
1865	NASDAQ	RDI	Thu, Mar 30, 2000	2.75	2.75	2.63	2.63
1864	NASDAQ	RDI	Wed, Mar 29, 2000	2.63	2.63	2.63	2.63
1863	NASDAQ	RDI	Tue, Mar 28, 2000	2.81	2.81	2.69	2.69
1862	NASDAQ	RDI	Fri, Mar 24, 2000	2.81	2.81	2.69	2.69
1861	NASDAQ	RDI	Thu, Mar 23, 2000	2.69	2.69	2.69	2.69
1860	NASDAQ	RDI	Wed, Mar 22, 2000	2.75	2.75	2.75	2.75
1859	NASDAQ	RDI	Tue, Mar 21, 2000	2.75	2.75	2.75	2.75
1858	NASDAQ	RDI	Mon, Mar 20, 2000	2.75	2.75	2.63	2.69
1857	NASDAQ	RDI	Fri, Mar 17, 2000	2.69	2.69	2.69	2.69
1856	NASDAQ	RDI	Thu, Mar 16, 2000	2.75	2.81	2.75	2.81
1855	NASDAQ	RDI	Wed, Mar 15, 2000	2.88	2.88	2.88	2.88
1854	NASDAQ	RDI	Tue, Mar 14, 2000	2.81	2.88	2.81	2.88
1853	NASDAQ	RDI	Mon, Mar 13, 2000	2.75	2.94	2.75	2.94
1852	NASDAQ	RDI	Fri, Mar 10, 2000	2.88	3.00	2.88	3.00
1851	NASDAQ	RDI	Thu, Mar 9, 2000	3.00	3.13	3.00	3.13
1850	NASDAQ	RDI	Wed, Mar 8, 2000	3.06	3.06	3.00	3.06
1849	NASDAQ	RDI	Tue, Mar 7, 2000	3.06	3.06	3.00	3.06
1848	NASDAQ	RDI	Mon, Mar 6, 2000	3.13	3.13	3.00	3.00
1847	NASDAQ	RDI	Fri, Mar 3, 2000	2.81	3.00	2.81	3.00
1846	NASDAQ	RDI	Thu, Mar 2, 2000	2.94	2.94	2.81	2.88
1845	NASDAQ	RDI	Wed, Mar 1, 2000	2.88	2.94	2.81	2.81
1844	NASDAQ	RDI	Tue, Feb 29, 2000	2.63	2.88	2.56	2.81
1843	NASDAQ	RDI	Mon, Feb 28, 2000	2.38	2.56	2.38	2.56
1842	NASDAQ	RDI	Fri, Feb 25, 2000	2.38	2.63	2.38	2.50
1841	NASDAQ	RDI	Thu, Feb 24, 2000	2.25	2.50	2.25	2.50
1840	NASDAQ	RDI	Wed, Feb 23, 2000	2.63	2.63	2.38	2.38
1839	NASDAQ	RDI	Tue, Feb 22, 2000	2.88	2.88	2.63	2.63
1838	NASDAQ	RDI	Fri, Feb 18, 2000	2.50	2.50	2.50	2.50
1837	NASDAQ	RDI	Thu, Feb 17, 2000	2.25	2.38	2.25	2.31
1836	NASDAQ	RDI	Wed, Feb 16, 2000	2.31	2.31	2.31	2.31
1835	NASDAQ	RDI	Tue, Feb 15, 2000	2.31	2.31	2.31	2.31
1834	NASDAQ	RDI	Mon, Feb 14, 2000	2.44	2.44	2.31	2.38
1833	NASDAQ	RDI	Fri, Feb 11, 2000	2.44	2.50	2.44	2.50
1832	NASDAQ	RDI	Thu, Feb 10, 2000	2.50	2.50	2.50	2.50
1831	NASDAQ	RDI	Wed, Feb 9, 2000	2.63	2.63	2.50	2.50
1830	NASDAQ	RDI	Mon, Feb 7, 2000	2.44	2.50	2.44	2.50
1829	NASDAQ	RDI	Thu, Feb 3, 2000	2.56	2.56	2.50	2.50
1828	NASDAQ	RDI	Wed, Feb 2, 2000	2.56	2.56	2.50	2.50
1827	NASDAQ	RDI	Tue, Feb 1, 2000	2.88	2.88	2.63	2.63
1826	NASDAQ	RDI	Mon, Jan 31, 2000	2.56	2.75	2.56	2.75
1825	NASDAQ	RDI	Fri, Jan 28, 2000	2.63	2.63	2.56	2.63
1824	NASDAQ	RDI	Thu, Jan 27, 2000	2.63	2.63	2.50	2.50
1823	NASDAQ	RDI	Wed, Jan 26, 2000	2.63	2.63	2.50	2.50
1822	NASDAQ	RDI	Tue, Jan 25, 2000	2.50	2.56	2.50	2.56
1821	NASDAQ	RDI	Mon, Jan 24, 2000	2.25	3.13	2.25	2.56
1820	NASDAQ	RDI	Fri, Jan 21, 2000	2.38	2.44	2.25	2.38
1819	NASDAQ	RDI	Thu, Jan 20, 2000	2.25	2.50	2.25	2.50
1818	NASDAQ	RDI	Wed, Jan 19, 2000	2.63	2.69	2.31	2.31
1817	NASDAQ	RDI	Tue, Jan 18, 2000	2.63	2.63	2.63	2.63
1816	NASDAQ	RDI	Fri, Jan 14, 2000	2.63	2.63	2.63	2.63
1815	NASDAQ	RDI	Thu, Jan 13, 2000	2.63	2.69	2.63	2.69
1814	NASDAQ	RDI	Wed, Jan 12, 2000	2.63	2.69	2.63	2.69
1813	NASDAQ	RDI	Tue, Jan 11, 2000	2.75	2.75	2.69	2.69
1812	NASDAQ	RDI	Mon, Jan 10, 2000	2.75	3.00	2.75	2.88
1811	NASDAQ	RDI	Fri, Jan 7, 2000	2.88	2.88	2.75	2.88
1810	NASDAQ	RDI	Thu, Jan 6, 2000	3.25	3.25	2.88	2.88
1809	NASDAQ	RDI	Wed, Jan 5, 2000	3.50	3.50	3.50	3.50
1808	NASDAQ	RDI	Tue, Jan 4, 2000	3.31	3.31	3.25	3.25
1807	NASDAQ	RDI	Mon, Jan 3, 2000	3.38	3.44	3.31	3.44
1806	NASDAQ	RDI	Fri, Dec 31, 1999	3.44	3.44	3.38	3.44
1805	NASDAQ	RDI	Thu, Dec 30, 1999	3.19	3.44	3.13	3.44
1804	NASDAQ	RDI	Wed, Dec 29, 1999	3.13	3.19	3.13	3.19
1803	NASDAQ	RDI	Tue, Dec 28, 1999	3.16	3.25	3.06	3.25
1802	NASDAQ	RDI	Mon, Dec 27, 1999	2.75	3.25	2.75	3.13
1801	NASDAQ	RDI	Thu, Dec 23, 1999	2.75	2.88	2.69	2.81
1800	NASDAQ	RDI	Wed, Dec 22, 1999	2.94	2.94	2.69	2.69
1799	NASDAQ	RDI	Tue, Dec 21, 1999	2.88	2.88	2.81	2.81
1798	NASDAQ	RDI	Mon, Dec 20, 1999	2.75	2.88	2.75	2.81
1797	NASDAQ	RDI	Fri, Dec 17, 1999	2.75	2.88	2.75	2.88
1796	NASDAQ	RDI	Thu, Dec 16, 1999	2.94	2.94	2.75	2.75
1795	NASDAQ	RDI	Tue, Dec 14, 1999	3.00	3.00	2.81	2.81
1794	NASDAQ	RDI	Mon, Dec 13, 1999	3.00	3.00	2.88	2.94
1793	NASDAQ	RDI	Fri, Dec 10, 1999	3.06	3.13	2.94	3.00
1792	NASDAQ	RDI	Thu, Dec 9, 1999	3.25	3.25	3.06	3.13
1791	NASDAQ	RDI	Wed, Dec 8, 1999	3.25	3.25	3.13	3.13
1790	NASDAQ	RDI	Tue, Dec 7, 1999	3.25	3.25	3.19	3.25
1789	NASDAQ	RDI	Mon, Dec 6, 1999	3.25	3.25	3.19	3.25
1788	NASDAQ	RDI	Fri, Dec 3, 1999	3.13	3.19	3.13	3.19
1787	NASDAQ	RDI	Thu, Dec 2, 1999	3.25	3.25	3.13	3.13
1786	NASDAQ	RDI	Wed, Dec 1, 1999	3.50	3.50	3.25	3.25
1785	NASDAQ	RDI	Tue, Nov 30, 1999	3.44	3.44	3.31	3.44
1784	NASDAQ	RDI	Mon, Nov 29, 1999	3.38	3.38	3.31	3.31
1783	NASDAQ	RDI	Fri, Nov 26, 1999	3.25	3.56	3.25	3.56
1782	NASDAQ	RDI	Wed, Nov 24, 1999	3.38	3.38	3.25	3.38
1781	NASDAQ	RDI	Tue, Nov 23, 1999	3.50	3.50	3.25	3.25
1780	NASDAQ	RDI	Mon, Nov 22, 1999	3.31	3.44	3.31	3.44
1779	NASDAQ	RDI	Fri, Nov 19, 1999	3.50	3.50	3.31	3.31
1778	NASDAQ	RDI	Thu, Nov 18, 1999	3.38	3.50	3.38	3.38
1777	NASDAQ	RDI	Wed, Nov 17, 1999	3.44	3.44	3.44	3.44
1776	NASDAQ	RDI	Tue, Nov 16, 1999	3.38	3.50	3.38	3.50
1775	NASDAQ	RDI	Mon, Nov 15, 1999	3.38	3.50	3.38	3.44
1774	NASDAQ	RDI	Fri, Nov 12, 1999	3.56	3.56	3.31	3.44
1773	NASDAQ	RDI	Thu, Nov 11, 1999	3.56	3.63	3.50	3.63
1772	NASDAQ	RDI	Wed, Nov 10, 1999	3.63	3.75	3.63	3.69
1771	NASDAQ	RDI	Tue, Nov 9, 1999	3.63	3.75	3.63	3.75
1770	NASDAQ	RDI	Mon, Nov 8, 1999	3.50	3.63	3.44	3.50
1769	NASDAQ	RDI	Fri, Nov 5, 1999	3.56	3.56	3.50	3.56
1768	NASDAQ	RDI	Thu, Nov 4, 1999	3.81	3.81	3.69	3.69
1767	NASDAQ	RDI	Wed, Nov 3, 1999	3.56	3.75	3.56	3.75
1766	NASDAQ	RDI	Tue, Nov 2, 1999	3.63	3.75	3.63	3.63
1765	NASDAQ	RDI	Mon, Nov 1, 1999	3.81	4.00	3.75	3.75
1764	NASDAQ	RDI	Fri, Oct 29, 1999	3.63	4.00	3.63	4.00
1763	NASDAQ	RDI	Thu, Oct 28, 1999	3.63	3.63	3.63	3.63
1762	NASDAQ	RDI	Wed, Oct 27, 1999	3.63	3.63	3.50	3.63
1761	NASDAQ	RDI	Tue, Oct 26, 1999	3.63	3.63	3.50	3.50
1760	NASDAQ	RDI	Mon, Oct 25, 1999	3.63	3.63	3.63	3.63
1759	NASDAQ	RDI	Fri, Oct 22, 1999	3.50	3.50	3.38	3.50
1758	NASDAQ	RDI	Thu, Oct 21, 1999	3.63	3.63	3.50	3.50
1757	NASDAQ	RDI	Wed, Oct 20, 1999	3.56	3.56	3.56	3.56
1756	NASDAQ	RDI	Tue, Oct 19, 1999	3.50	3.63	3.50	3.63
1755	NASDAQ	RDI	Mon, Oct 18, 1999	3.69	3.69	3.63	3.63
1754	NASDAQ	RDI	Fri, Oct 15, 1999	3.56	3.56	3.56	3.56
1753	NASDAQ	RDI	Thu, Oct 14, 1999	3.56	3.69	3.50	3.69
1752	NASDAQ	RDI	Wed, Oct 13, 1999	3.56	3.69	3.56	3.56
1751	NASDAQ	RDI	Tue, Oct 12, 1999	3.88	3.88	3.56	3.56
1750	NASDAQ	RDI	Mon, Oct 11, 1999	3.75	3.75	3.75	3.75
1749	NASDAQ	RDI	Fri, Oct 8, 1999	3.75	3.88	3.75	3.88
1748	NASDAQ	RDI	Thu, Oct 7, 1999	3.88	4.00	3.81	4.00
1747	NASDAQ	RDI	Wed, Oct 6, 1999	3.88	3.88	3.81	3.81
1746	NASDAQ	RDI	Tue, Oct 5, 1999	3.94	3.94	3.94	3.94
1745	NASDAQ	RDI	Mon, Oct 4, 1999	4.00	4.00	3.94	3.94
1744	NASDAQ	RDI	Fri, Oct 1, 1999	3.94	4.06	3.94	4.00
1743	NASDAQ	RDI	Thu, Sep 30, 1999	4.06	4.25	4.00	4.00
1742	NASDAQ	RDI	Wed, Sep 29, 1999	3.94	3.94	3.94	3.94
1741	NASDAQ	RDI	Tue, Sep 28, 1999	3.94	4.00	3.88	3.88
1740	NASDAQ	RDI	Mon, Sep 27, 1999	3.88	3.94	3.88	3.94
1739	NASDAQ	RDI	Fri, Sep 24, 1999	3.94	3.94	3.94	3.94
1738	NASDAQ	RDI	Thu, Sep 23, 1999	3.94	3.94	3.94	3.94
1737	NASDAQ	RDI	Wed, Sep 22, 1999	3.94	3.94	3.94	3.94
1736	NASDAQ	RDI	Tue, Sep 21, 1999	3.94	3.94	3.94	3.94
1735	NASDAQ	RDI	Mon, Sep 20, 1999	4.00	4.06	4.00	4.06
1734	NASDAQ	RDI	Fri, Sep 17, 1999	3.94	3.94	3.88	3.88
1733	NASDAQ	RDI	Thu, Sep 16, 1999	4.00	4.00	4.00	4.00
1732	NASDAQ	RDI	Wed, Sep 15, 1999	4.06	4.06	4.06	4.06
1731	NASDAQ	RDI	Tue, Sep 14, 1999	3.94	4.00	3.94	4.00
1730	NASDAQ	RDI	Mon, Sep 13, 1999	3.81	4.00	3.81	4.00
1729	NASDAQ	RDI	Fri, Sep 10, 1999	3.81	3.88	3.81	3.81
1728	NASDAQ	RDI	Thu, Sep 9, 1999	3.88	3.88	3.81	3.88
1727	NASDAQ	RDI	Wed, Sep 8, 1999	3.88	4.00	3.88	3.88
1726	NASDAQ	RDI	Tue, Sep 7, 1999	3.94	4.00	3.88	3.88
1725	NASDAQ	RDI	Fri, Sep 3, 1999	3.94	4.00	3.88	4.00
1724	NASDAQ	RDI	Thu, Sep 2, 1999	3.94	4.00	3.94	4.00
1723	NASDAQ	RDI	Wed, Sep 1, 1999	4.13	4.19	4.00	4.00
1722	NASDAQ	RDI	Tue, Aug 31, 1999	4.19	4.31	4.13	4.19
1721	NASDAQ	RDI	Mon, Aug 30, 1999	4.13	4.25	4.06	4.25
1720	NASDAQ	RDI	Fri, Aug 27, 1999	4.13	4.13	3.94	4.13
1719	NASDAQ	RDI	Thu, Aug 26, 1999	4.25	4.25	4.25	4.25
1718	NASDAQ	RDI	Wed, Aug 25, 1999	4.44	4.44	4.25	4.25
1717	NASDAQ	RDI	Tue, Aug 24, 1999	4.25	4.31	4.19	4.31
1716	NASDAQ	RDI	Mon, Aug 23, 1999	4.31	4.38	4.25	4.38
1715	NASDAQ	RDI	Fri, Aug 20, 1999	4.44	4.44	4.25	4.31
1714	NASDAQ	RDI	Wed, Aug 18, 1999	4.44	4.44	4.31	4.31
1713	NASDAQ	RDI	Mon, Aug 16, 1999	4.50	4.50	4.50	4.50
1712	NASDAQ	RDI	Fri, Aug 13, 1999	4.50	4.50	4.50	4.50
1711	NASDAQ	RDI	Thu, Aug 12, 1999	4.50	4.63	4.50	4.63
1710	NASDAQ	RDI	Wed, Aug 11, 1999	4.56	4.63	4.56	4.63
1709	NASDAQ	RDI	Tue, Aug 10, 1999	4.50	4.63	4.50	4.63
1708	NASDAQ	RDI	Mon, Aug 9, 1999	4.25	4.63	4.25	4.63
1707	NASDAQ	RDI	Fri, Aug 6, 1999	4.38	4.38	4.25	4.31
1706	NASDAQ	RDI	Thu, Aug 5, 1999	4.50	4.50	4.38	4.50
1705	NASDAQ	RDI	Wed, Aug 4, 1999	4.50	4.50	4.38	4.38
1704	NASDAQ	RDI	Tue, Aug 3, 1999	4.50	4.50	4.38	4.38
1703	NASDAQ	RDI	Mon, Aug 2, 1999	4.75	4.75	4.56	4.63
1702	NASDAQ	RDI	Fri, Jul 30, 1999	4.69	4.75	4.63	4.75
1701	NASDAQ	RDI	Thu, Jul 29, 1999	4.75	4.81	4.75	4.81
1700	NASDAQ	RDI	Wed, Jul 28, 1999	4.75	4.81	4.50	4.75
1699	NASDAQ	RDI	Tue, Jul 27, 1999	4.56	4.63	4.56	4.63
1698	NASDAQ	RDI	Mon, Jul 26, 1999	4.81	4.81	4.63	4.69
1697	NASDAQ	RDI	Fri, Jul 23, 1999	4.75	4.75	4.69	4.69
1696	NASDAQ	RDI	Thu, Jul 22, 1999	4.81	4.81	4.69	4.75
1695	NASDAQ	RDI	Wed, Jul 21, 1999	4.75	4.88	4.63	4.63
1694	NASDAQ	RDI	Tue, Jul 20, 1999	4.56	4.69	4.50	4.63
1693	NASDAQ	RDI	Mon, Jul 19, 1999	4.63	4.63	4.44	4.56
1692	NASDAQ	RDI	Fri, Jul 16, 1999	4.75	4.75	4.75	4.75
1691	NASDAQ	RDI	Thu, Jul 15, 1999	4.75	4.88	4.56	4.81
1690	NASDAQ	RDI	Wed, Jul 14, 1999	4.94	4.94	4.75	4.81
1689	NASDAQ	RDI	Tue, Jul 13, 1999	4.94	4.94	4.81	4.94
1688	NASDAQ	RDI	Mon, Jul 12, 1999	5.00	5.00	4.88	5.00
1687	NASDAQ	RDI	Fri, Jul 9, 1999	4.63	4.88	4.63	4.81
1686	NASDAQ	RDI	Thu, Jul 8, 1999	4.63	4.75	4.56	4.75
1685	NASDAQ	RDI	Wed, Jul 7, 1999	4.75	4.75	4.63	4.75
1684	NASDAQ	RDI	Tue, Jul 6, 1999	4.88	4.88	4.75	4.75
1683	NASDAQ	RDI	Fri, Jul 2, 1999	4.88	4.88	4.75	4.75
1682	NASDAQ	RDI	Thu, Jul 1, 1999	4.75	4.88	4.75	4.88
1681	NASDAQ	RDI	Wed, Jun 30, 1999	4.50	4.75	4.38	4.75
1680	NASDAQ	RDI	Tue, Jun 29, 1999	4.44	4.50	4.44	4.44
1679	NASDAQ	RDI	Mon, Jun 28, 1999	4.50	4.50	4.38	4.50
1678	NASDAQ	RDI	Fri, Jun 25, 1999	4.50	4.50	4.38	4.44
1677	NASDAQ	RDI	Thu, Jun 24, 1999	4.31	4.44	4.31	4.44
1676	NASDAQ	RDI	Wed, Jun 23, 1999	4.50	4.50	4.31	4.31
1675	NASDAQ	RDI	Tue, Jun 22, 1999	4.50	4.50	4.44	4.50
1674	NASDAQ	RDI	Mon, Jun 21, 1999	4.38	4.50	4.38	4.44
1673	NASDAQ	RDI	Fri, Jun 18, 1999	4.38	4.50	4.25	4.38
1672	NASDAQ	RDI	Thu, Jun 17, 1999	4.50	4.50	4.50	4.50
1671	NASDAQ	RDI	Wed, Jun 16, 1999	4.38	4.50	4.31	4.44
1670	NASDAQ	RDI	Tue, Jun 15, 1999	4.25	4.31	4.25	4.25
1669	NASDAQ	RDI	Mon, Jun 14, 1999	4.69	4.69	4.25	4.25
1668	NASDAQ	RDI	Fri, Jun 11, 1999	5.00	5.00	4.69	4.69
1667	NASDAQ	RDI	Thu, Jun 10, 1999	4.88	5.00	4.81	5.00
1666	NASDAQ	RDI	Wed, Jun 9, 1999	5.00	5.13	4.94	5.00
1665	NASDAQ	RDI	Tue, Jun 8, 1999	5.13	5.13	4.88	4.88
1664	NASDAQ	RDI	Mon, Jun 7, 1999	5.06	5.19	5.00	5.06
1663	NASDAQ	RDI	Fri, Jun 4, 1999	5.06	5.13	4.88	4.88
1662	NASDAQ	RDI	Thu, Jun 3, 1999	5.19	5.19	5.06	5.06
1661	NASDAQ	RDI	Wed, Jun 2, 1999	5.19	5.19	5.06	5.13
1660	NASDAQ	RDI	Tue, Jun 1, 1999	5.19	5.25	5.06	5.19
1659	NASDAQ	RDI	Fri, May 28, 1999	5.19	5.19	5.06	5.06
1658	NASDAQ	RDI	Thu, May 27, 1999	5.25	5.25	5.06	5.06
1657	NASDAQ	RDI	Wed, May 26, 1999	5.25	5.31	5.13	5.19
1656	NASDAQ	RDI	Tue, May 25, 1999	5.38	5.38	5.06	5.25
1655	NASDAQ	RDI	Mon, May 24, 1999	5.19	5.44	5.06	5.25
1654	NASDAQ	RDI	Fri, May 21, 1999	4.75	5.25	4.75	5.00
1653	NASDAQ	RDI	Thu, May 20, 1999	4.69	4.75	4.69	4.75
1652	NASDAQ	RDI	Wed, May 19, 1999	4.75	4.75	4.50	4.63
1651	NASDAQ	RDI	Tue, May 18, 1999	4.75	4.75	4.69	4.75
1650	NASDAQ	RDI	Mon, May 17, 1999	4.63	4.69	4.50	4.63
1649	NASDAQ	RDI	Fri, May 14, 1999	4.75	4.75	4.50	4.50
1648	NASDAQ	RDI	Thu, May 13, 1999	4.75	4.75	4.69	4.69
1647	NASDAQ	RDI	Wed, May 12, 1999	4.75	4.88	4.63	4.69
1646	NASDAQ	RDI	Tue, May 11, 1999	4.13	4.69	4.13	4.69
1645	NASDAQ	RDI	Mon, May 10, 1999	4.00	4.00	3.94	3.94
1644	NASDAQ	RDI	Fri, May 7, 1999	3.88	4.00	3.81	3.81
1643	NASDAQ	RDI	Thu, May 6, 1999	3.94	3.94	3.94	3.94
1642	NASDAQ	RDI	Wed, May 5, 1999	3.88	3.88	3.88	3.88
1641	NASDAQ	RDI	Tue, May 4, 1999	4.00	4.00	3.75	3.94
1640	NASDAQ	RDI	Mon, May 3, 1999	4.00	4.00	3.94	3.94
1639	NASDAQ	RDI	Fri, Apr 30, 1999	3.94	4.13	3.94	4.13
1638	NASDAQ	RDI	Thu, Apr 29, 1999	3.81	3.94	3.81	3.94
1637	NASDAQ	RDI	Wed, Apr 28, 1999	3.94	3.94	3.94	3.94
1636	NASDAQ	RDI	Mon, Apr 26, 1999	3.94	3.94	3.81	3.88
1635	NASDAQ	RDI	Fri, Apr 23, 1999	3.75	3.81	3.69	3.81
1634	NASDAQ	RDI	Thu, Apr 22, 1999	3.88	3.88	3.81	3.88
1633	NASDAQ	RDI	Wed, Apr 21, 1999	3.88	3.88	3.88	3.88
1632	NASDAQ	RDI	Tue, Apr 20, 1999	3.94	3.94	3.81	3.81
1631	NASDAQ	RDI	Mon, Apr 19, 1999	3.88	3.94	3.88	3.94
1630	NASDAQ	RDI	Fri, Apr 16, 1999	3.63	3.75	3.63	3.75
1629	NASDAQ	RDI	Thu, Apr 15, 1999	3.56	3.63	3.56	3.63
1628	NASDAQ	RDI	Wed, Apr 14, 1999	3.56	3.69	3.56	3.63
1627	NASDAQ	RDI	Tue, Apr 13, 1999	3.56	3.56	3.50	3.56
1626	NASDAQ	RDI	Fri, Apr 9, 1999	3.56	3.56	3.56	3.56
1625	NASDAQ	RDI	Thu, Apr 8, 1999	3.63	3.63	3.63	3.63
1624	NASDAQ	RDI	Wed, Apr 7, 1999	3.56	3.63	3.56	3.63
1623	NASDAQ	RDI	Tue, Apr 6, 1999	3.56	3.63	3.56	3.56
1622	NASDAQ	RDI	Mon, Apr 5, 1999	3.50	3.50	3.50	3.50
1621	NASDAQ	RDI	Thu, Apr 1, 1999	3.38	3.56	3.38	3.50
1620	NASDAQ	RDI	Wed, Mar 31, 1999	3.63	3.63	3.25	3.25
1619	NASDAQ	RDI	Tue, Mar 30, 1999	3.56	3.56	3.56	3.56
1618	NASDAQ	RDI	Mon, Mar 29, 1999	3.63	3.69	3.50	3.63
1617	NASDAQ	RDI	Fri, Mar 26, 1999	3.56	3.63	3.56	3.56
1616	NASDAQ	RDI	Thu, Mar 25, 1999	3.50	3.69	3.50	3.63
1615	NASDAQ	RDI	Wed, Mar 24, 1999	3.63	3.63	3.50	3.50
1614	NASDAQ	RDI	Tue, Mar 23, 1999	3.63	3.63	3.56	3.56
1613	NASDAQ	RDI	Mon, Mar 22, 1999	3.75	3.75	3.75	3.75
1612	NASDAQ	RDI	Wed, Mar 17, 1999	3.63	3.69	3.63	3.69
1611	NASDAQ	RDI	Tue, Mar 16, 1999	3.63	3.69	3.63	3.69
1610	NASDAQ	RDI	Mon, Mar 15, 1999	3.50	3.50	3.50	3.50
1609	NASDAQ	RDI	Fri, Mar 12, 1999	3.50	3.63	3.50	3.50
1608	NASDAQ	RDI	Wed, Mar 10, 1999	3.63	3.63	3.56	3.56
1607	NASDAQ	RDI	Tue, Mar 9, 1999	3.69	3.69	3.63	3.69
1606	NASDAQ	RDI	Mon, Mar 8, 1999	3.75	3.75	3.69	3.69
1605	NASDAQ	RDI	Fri, Mar 5, 1999	3.75	3.75	3.75	3.75
1604	NASDAQ	RDI	Thu, Mar 4, 1999	3.75	3.75	3.75	3.75
1603	NASDAQ	RDI	Wed, Mar 3, 1999	3.56	3.75	3.56	3.75
1602	NASDAQ	RDI	Tue, Mar 2, 1999	3.63	3.63	3.56	3.56
1601	NASDAQ	RDI	Mon, Mar 1, 1999	3.56	3.69	3.56	3.69
1600	NASDAQ	RDI	Fri, Feb 26, 1999	3.50	3.75	3.50	3.63
1599	NASDAQ	RDI	Thu, Feb 25, 1999	3.75	3.75	3.50	3.50
1598	NASDAQ	RDI	Wed, Feb 24, 1999	3.69	3.69	3.63	3.63
1597	NASDAQ	RDI	Tue, Feb 23, 1999	3.81	3.81	3.81	3.81
1596	NASDAQ	RDI	Mon, Feb 22, 1999	3.75	3.75	3.63	3.69
1595	NASDAQ	RDI	Fri, Feb 19, 1999	3.75	3.75	3.63	3.69
1594	NASDAQ	RDI	Thu, Feb 18, 1999	3.75	3.75	3.75	3.75
1593	NASDAQ	RDI	Wed, Feb 17, 1999	3.56	3.75	3.50	3.50
1592	NASDAQ	RDI	Tue, Feb 16, 1999	3.69	3.69	3.50	3.50
1591	NASDAQ	RDI	Thu, Feb 11, 1999	3.56	3.56	3.56	3.56
1590	NASDAQ	RDI	Tue, Feb 9, 1999	3.63	3.69	3.56	3.56
1589	NASDAQ	RDI	Mon, Feb 8, 1999	3.56	3.56	3.56	3.56
1588	NASDAQ	RDI	Fri, Feb 5, 1999	3.50	3.56	3.50	3.56
1587	NASDAQ	RDI	Thu, Feb 4, 1999	3.50	3.50	3.50	3.50
1586	NASDAQ	RDI	Wed, Feb 3, 1999	3.69	3.69	3.56	3.56
1585	NASDAQ	RDI	Tue, Feb 2, 1999	3.56	3.56	3.56	3.56
1584	NASDAQ	RDI	Mon, Feb 1, 1999	3.81	3.81	3.69	3.69
1583	NASDAQ	RDI	Fri, Jan 29, 1999	3.75	3.81	3.75	3.81
1582	NASDAQ	RDI	Wed, Jan 27, 1999	3.63	3.63	3.63	3.63
1581	NASDAQ	RDI	Tue, Jan 26, 1999	3.50	3.63	3.50	3.56
1580	NASDAQ	RDI	Mon, Jan 25, 1999	3.56	3.56	3.56	3.56
1579	NASDAQ	RDI	Fri, Jan 22, 1999	3.50	3.50	3.50	3.50
1578	NASDAQ	RDI	Wed, Jan 20, 1999	3.56	3.63	3.56	3.63
1577	NASDAQ	RDI	Fri, Jan 15, 1999	3.69	3.69	3.69	3.69
1576	NASDAQ	RDI	Thu, Jan 14, 1999	3.63	3.63	3.63	3.63
1575	NASDAQ	RDI	Wed, Jan 13, 1999	3.63	3.69	3.63	3.63
1574	NASDAQ	RDI	Mon, Jan 11, 1999	3.75	3.75	3.63	3.63
1573	NASDAQ	RDI	Fri, Jan 8, 1999	3.88	3.88	3.63	3.75
1572	NASDAQ	RDI	Thu, Jan 7, 1999	4.00	4.00	4.00	4.00
1571	NASDAQ	RDI	Wed, Jan 6, 1999	3.81	3.88	3.81	3.88
1570	NASDAQ	RDI	Tue, Jan 5, 1999	4.00	4.00	3.88	3.88
1569	NASDAQ	RDI	Mon, Jan 4, 1999	3.94	4.00	3.88	3.88
1568	NASDAQ	RDI	Thu, Dec 31, 1998	3.63	3.94	3.63	3.94
1567	NASDAQ	RDI	Wed, Dec 30, 1998	3.63	3.75	3.56	3.69
1566	NASDAQ	RDI	Tue, Dec 29, 1998	3.69	3.69	3.69	3.69
1565	NASDAQ	RDI	Mon, Dec 28, 1998	3.69	3.69	3.50	3.56
1564	NASDAQ	RDI	Thu, Dec 24, 1998	3.56	3.56	3.56	3.56
1563	NASDAQ	RDI	Wed, Dec 23, 1998	3.63	3.63	3.56	3.56
1562	NASDAQ	RDI	Tue, Dec 22, 1998	3.63	3.63	3.63	3.63
1561	NASDAQ	RDI	Mon, Dec 21, 1998	3.56	3.69	3.56	3.69
1560	NASDAQ	RDI	Fri, Dec 18, 1998	3.69	3.69	3.63	3.63
1559	NASDAQ	RDI	Thu, Dec 17, 1998	3.69	3.69	3.69	3.69
1558	NASDAQ	RDI	Wed, Dec 16, 1998	3.75	3.75	3.75	3.75
1557	NASDAQ	RDI	Tue, Dec 15, 1998	3.75	3.75	3.75	3.75
1556	NASDAQ	RDI	Mon, Dec 14, 1998	3.75	3.75	3.75	3.75
1555	NASDAQ	RDI	Fri, Dec 11, 1998	3.69	3.81	3.69	3.81
1554	NASDAQ	RDI	Wed, Dec 9, 1998	3.75	3.75	3.75	3.75
1553	NASDAQ	RDI	Tue, Dec 8, 1998	3.75	3.75	3.75	3.75
1552	NASDAQ	RDI	Fri, Dec 4, 1998	3.81	3.81	3.81	3.81
1551	NASDAQ	RDI	Thu, Dec 3, 1998	3.69	3.69	3.69	3.69
1550	NASDAQ	RDI	Wed, Dec 2, 1998	3.75	3.75	3.75	3.75
1549	NASDAQ	RDI	Tue, Dec 1, 1998	3.81	3.81	3.81	3.81
1548	NASDAQ	RDI	Mon, Nov 30, 1998	3.69	3.75	3.69	3.69
1547	NASDAQ	RDI	Fri, Nov 27, 1998	3.69	3.69	3.69	3.69
1546	NASDAQ	RDI	Wed, Nov 25, 1998	3.81	3.81	3.75	3.75
1545	NASDAQ	RDI	Mon, Nov 23, 1998	3.75	3.75	3.75	3.75
1544	NASDAQ	RDI	Fri, Nov 20, 1998	3.63	3.69	3.63	3.69
1543	NASDAQ	RDI	Thu, Nov 19, 1998	3.63	3.69	3.56	3.63
1542	NASDAQ	RDI	Wed, Nov 18, 1998	3.56	3.75	3.56	3.69
1541	NASDAQ	RDI	Mon, Nov 16, 1998	3.50	3.75	3.50	3.75
1540	NASDAQ	RDI	Fri, Nov 13, 1998	3.63	3.63	3.63	3.63
1539	NASDAQ	RDI	Thu, Nov 12, 1998	3.63	3.63	3.63	3.63
1538	NASDAQ	RDI	Wed, Nov 11, 1998	3.63	3.63	3.56	3.56
1537	NASDAQ	RDI	Tue, Nov 10, 1998	3.75	3.75	3.63	3.63
1536	NASDAQ	RDI	Mon, Nov 9, 1998	3.75	3.81	3.75	3.81
1535	NASDAQ	RDI	Thu, Nov 5, 1998	3.63	3.63	3.63	3.63
1534	NASDAQ	RDI	Wed, Nov 4, 1998	3.81	3.81	3.63	3.63
1533	NASDAQ	RDI	Fri, Oct 30, 1998	3.75	3.81	3.75	3.81
1532	NASDAQ	RDI	Thu, Oct 29, 1998	3.63	3.75	3.63	3.63
1531	NASDAQ	RDI	Wed, Oct 28, 1998	3.38	3.50	3.31	3.50
1530	NASDAQ	RDI	Tue, Oct 27, 1998	3.50	3.50	3.31	3.38
1529	NASDAQ	RDI	Mon, Oct 26, 1998	3.50	3.56	3.44	3.50
1528	NASDAQ	RDI	Tue, Oct 20, 1998	3.38	3.38	3.31	3.38
1527	NASDAQ	RDI	Mon, Oct 19, 1998	3.19	3.25	3.19	3.25
1526	NASDAQ	RDI	Fri, Oct 16, 1998	3.31	3.31	3.31	3.31
1525	NASDAQ	RDI	Thu, Oct 15, 1998	3.25	3.25	3.25	3.25
1524	NASDAQ	RDI	Wed, Oct 14, 1998	3.38	3.38	3.38	3.38
1523	NASDAQ	RDI	Tue, Oct 13, 1998	3.31	3.31	3.31	3.31
1522	NASDAQ	RDI	Mon, Oct 12, 1998	3.19	3.19	3.19	3.19
1521	NASDAQ	RDI	Thu, Oct 8, 1998	3.25	3.25	3.13	3.13
1520	NASDAQ	RDI	Wed, Oct 7, 1998	3.38	3.38	3.31	3.31
1519	NASDAQ	RDI	Tue, Oct 6, 1998	3.56	3.56	3.50	3.50
1518	NASDAQ	RDI	Mon, Oct 5, 1998	3.69	3.69	3.56	3.56
1517	NASDAQ	RDI	Thu, Oct 1, 1998	3.81	3.81	3.81	3.81
1516	NASDAQ	RDI	Wed, Sep 30, 1998	3.94	4.00	3.88	3.94
1515	NASDAQ	RDI	Tue, Sep 29, 1998	3.94	3.94	3.94	3.94
1514	NASDAQ	RDI	Mon, Sep 28, 1998	4.00	4.00	3.94	3.94
1513	NASDAQ	RDI	Thu, Sep 24, 1998	4.00	4.00	3.94	3.94
1512	NASDAQ	RDI	Wed, Sep 23, 1998	4.00	4.00	3.88	3.88
1511	NASDAQ	RDI	Tue, Sep 22, 1998	4.00	4.00	4.00	4.00
1510	NASDAQ	RDI	Mon, Sep 21, 1998	4.13	4.13	4.00	4.00
1509	NASDAQ	RDI	Fri, Sep 18, 1998	4.06	4.06	4.00	4.00
1508	NASDAQ	RDI	Thu, Sep 17, 1998	4.06	4.19	4.06	4.19
1507	NASDAQ	RDI	Wed, Sep 16, 1998	3.88	4.06	3.88	4.00
1506	NASDAQ	RDI	Tue, Sep 15, 1998	3.88	3.94	3.88	3.88
1505	NASDAQ	RDI	Mon, Sep 14, 1998	3.88	3.94	3.88	3.94
1504	NASDAQ	RDI	Fri, Sep 11, 1998	3.94	3.94	3.94	3.94
1503	NASDAQ	RDI	Thu, Sep 10, 1998	4.00	4.00	4.00	4.00
1502	NASDAQ	RDI	Wed, Sep 9, 1998	4.00	4.06	3.94	4.06
1501	NASDAQ	RDI	Tue, Sep 8, 1998	4.19	4.19	4.06	4.06
1500	NASDAQ	RDI	Fri, Sep 4, 1998	4.13	4.13	4.06	4.06
1499	NASDAQ	RDI	Thu, Sep 3, 1998	4.00	4.06	4.00	4.06
1498	NASDAQ	RDI	Wed, Sep 2, 1998	4.00	4.00	4.00	4.00
1497	NASDAQ	RDI	Tue, Sep 1, 1998	4.06	4.13	3.88	4.13
1496	NASDAQ	RDI	Mon, Aug 31, 1998	4.19	4.19	4.00	4.13
1495	NASDAQ	RDI	Fri, Aug 28, 1998	4.25	4.25	4.19	4.19
1494	NASDAQ	RDI	Thu, Aug 27, 1998	4.38	4.38	4.13	4.13
1493	NASDAQ	RDI	Wed, Aug 26, 1998	4.50	4.50	4.50	4.50
1492	NASDAQ	RDI	Tue, Aug 25, 1998	4.63	4.63	4.63	4.63
1491	NASDAQ	RDI	Mon, Aug 24, 1998	4.50	4.56	4.38	4.56
1490	NASDAQ	RDI	Thu, Aug 20, 1998	4.69	4.69	4.63	4.63
1489	NASDAQ	RDI	Wed, Aug 19, 1998	4.69	4.75	4.69	4.75
1488	NASDAQ	RDI	Tue, Aug 18, 1998	4.44	4.63	4.44	4.63
1487	NASDAQ	RDI	Mon, Aug 17, 1998	4.38	4.38	4.38	4.38
1486	NASDAQ	RDI	Fri, Aug 14, 1998	4.31	4.31	4.31	4.31
1485	NASDAQ	RDI	Thu, Aug 13, 1998	4.31	4.31	4.19	4.19
1484	NASDAQ	RDI	Tue, Aug 11, 1998	4.38	4.38	4.38	4.38
1483	NASDAQ	RDI	Mon, Aug 10, 1998	4.38	4.50	4.38	4.44
1482	NASDAQ	RDI	Wed, Aug 5, 1998	4.50	4.50	4.38	4.50
1481	NASDAQ	RDI	Tue, Aug 4, 1998	4.50	4.50	4.50	4.50
1480	NASDAQ	RDI	Mon, Aug 3, 1998	4.50	4.50	4.50	4.50
1479	NASDAQ	RDI	Fri, Jul 31, 1998	4.75	4.75	4.56	4.63
1478	NASDAQ	RDI	Thu, Jul 30, 1998	4.63	4.63	4.63	4.63
1477	NASDAQ	RDI	Tue, Jul 28, 1998	4.75	4.75	4.63	4.63
1476	NASDAQ	RDI	Mon, Jul 27, 1998	4.75	4.75	4.63	4.63
1475	NASDAQ	RDI	Fri, Jul 24, 1998	4.69	4.69	4.69	4.69
1474	NASDAQ	RDI	Thu, Jul 23, 1998	4.69	4.69	4.69	4.69
1473	NASDAQ	RDI	Tue, Jul 21, 1998	4.75	4.75	4.75	4.75
1472	NASDAQ	RDI	Mon, Jul 20, 1998	4.69	4.75	4.69	4.69
1471	NASDAQ	RDI	Fri, Jul 17, 1998	4.63	4.75	4.63	4.75
1470	NASDAQ	RDI	Thu, Jul 16, 1998	4.63	4.69	4.63	4.69
1469	NASDAQ	RDI	Wed, Jul 15, 1998	4.63	4.69	4.63	4.69
1468	NASDAQ	RDI	Tue, Jul 14, 1998	4.63	4.69	4.63	4.63
1467	NASDAQ	RDI	Mon, Jul 13, 1998	4.75	4.75	4.63	4.75
1466	NASDAQ	RDI	Fri, Jul 10, 1998	4.75	4.75	4.75	4.75
1465	NASDAQ	RDI	Tue, Jul 7, 1998	4.94	4.94	4.88	4.88
1464	NASDAQ	RDI	Mon, Jul 6, 1998	4.81	4.81	4.81	4.81
1463	NASDAQ	RDI	Thu, Jul 2, 1998	4.94	4.94	4.94	4.94
1462	NASDAQ	RDI	Tue, Jun 30, 1998	4.88	4.94	4.88	4.94
1461	NASDAQ	RDI	Fri, Jun 26, 1998	4.75	4.81	4.75	4.81
1460	NASDAQ	RDI	Thu, Jun 25, 1998	4.81	4.81	4.81	4.81
1459	NASDAQ	RDI	Tue, Jun 23, 1998	4.88	4.88	4.88	4.88
1458	NASDAQ	RDI	Mon, Jun 22, 1998	4.81	4.81	4.75	4.75
1457	NASDAQ	RDI	Fri, Jun 19, 1998	4.81	4.88	4.75	4.88
1456	NASDAQ	RDI	Thu, Jun 18, 1998	4.88	4.88	4.88	4.88
1455	NASDAQ	RDI	Tue, Jun 16, 1998	4.81	4.94	4.81	4.94
1454	NASDAQ	RDI	Mon, Jun 15, 1998	4.75	4.94	4.75	4.94
1453	NASDAQ	RDI	Fri, Jun 12, 1998	4.88	4.88	4.88	4.88
1452	NASDAQ	RDI	Tue, Jun 9, 1998	4.94	4.94	4.94	4.94
1451	NASDAQ	RDI	Thu, Jun 4, 1998	4.94	4.94	4.94	4.94
1450	NASDAQ	RDI	Wed, Jun 3, 1998	4.88	4.88	4.81	4.81
1449	NASDAQ	RDI	Tue, Jun 2, 1998	4.94	4.94	4.94	4.94
1448	NASDAQ	RDI	Mon, Jun 1, 1998	5.00	5.00	4.94	4.94
1447	NASDAQ	RDI	Fri, May 29, 1998	4.88	5.00	4.88	5.00
1446	NASDAQ	RDI	Thu, May 28, 1998	4.88	4.88	4.81	4.81
1445	NASDAQ	RDI	Tue, May 26, 1998	4.94	4.94	4.94	4.94
1444	NASDAQ	RDI	Fri, May 22, 1998	4.88	4.88	4.88	4.88
1443	NASDAQ	RDI	Mon, May 18, 1998	5.00	5.00	4.94	4.94
1442	NASDAQ	RDI	Fri, May 15, 1998	4.94	5.00	4.94	5.00
1441	NASDAQ	RDI	Thu, May 14, 1998	4.88	4.88	4.88	4.88
1440	NASDAQ	RDI	Wed, May 13, 1998	4.88	4.88	4.88	4.88
1439	NASDAQ	RDI	Tue, May 12, 1998	4.88	4.88	4.88	4.88
1438	NASDAQ	RDI	Mon, May 11, 1998	4.88	4.88	4.88	4.88
1437	NASDAQ	RDI	Fri, May 8, 1998	4.94	4.94	4.94	4.94
1436	NASDAQ	RDI	Thu, May 7, 1998	4.94	4.94	4.88	4.88
1435	NASDAQ	RDI	Wed, May 6, 1998	4.88	4.94	4.88	4.94
1434	NASDAQ	RDI	Tue, May 5, 1998	5.00	5.00	4.94	4.94
1433	NASDAQ	RDI	Mon, May 4, 1998	5.00	5.00	4.88	4.88
1432	NASDAQ	RDI	Fri, May 1, 1998	5.13	5.13	5.00	5.00
1431	NASDAQ	RDI	Thu, Apr 30, 1998	5.00	5.06	5.00	5.00
1430	NASDAQ	RDI	Wed, Apr 29, 1998	4.75	4.94	4.75	4.94
1429	NASDAQ	RDI	Tue, Apr 28, 1998	4.50	4.69	4.50	4.69
1428	NASDAQ	RDI	Mon, Apr 27, 1998	4.63	4.63	4.50	4.56
1427	NASDAQ	RDI	Fri, Apr 24, 1998	4.75	4.75	4.75	4.75
1426	NASDAQ	RDI	Thu, Apr 23, 1998	4.56	4.75	4.56	4.75
1425	NASDAQ	RDI	Wed, Apr 22, 1998	4.75	4.75	4.63	4.63
1424	NASDAQ	RDI	Tue, Apr 21, 1998	4.63	4.63	4.63	4.63
1423	NASDAQ	RDI	Fri, Apr 17, 1998	4.69	4.75	4.63	4.63
1422	NASDAQ	RDI	Thu, Apr 16, 1998	4.69	4.69	4.63	4.63
1421	NASDAQ	RDI	Wed, Apr 15, 1998	4.69	4.69	4.56	4.69
1420	NASDAQ	RDI	Tue, Apr 14, 1998	4.63	4.69	4.63	4.69
1419	NASDAQ	RDI	Mon, Apr 13, 1998	4.63	4.88	4.63	4.63
1418	NASDAQ	RDI	Thu, Apr 9, 1998	4.63	4.63	4.56	4.63
1417	NASDAQ	RDI	Wed, Apr 8, 1998	4.50	4.63	4.50	4.63
1416	NASDAQ	RDI	Mon, Apr 6, 1998	4.56	4.56	4.50	4.50
1415	NASDAQ	RDI	Fri, Apr 3, 1998	4.50	4.50	4.44	4.44
1414	NASDAQ	RDI	Thu, Apr 2, 1998	4.50	4.50	4.44	4.50
1413	NASDAQ	RDI	Wed, Apr 1, 1998	4.56	4.56	4.50	4.50
1412	NASDAQ	RDI	Tue, Mar 31, 1998	4.50	4.63	4.50	4.56
1411	NASDAQ	RDI	Mon, Mar 30, 1998	4.50	4.50	4.50	4.50
1410	NASDAQ	RDI	Fri, Mar 27, 1998	4.50	4.50	4.50	4.50
1409	NASDAQ	RDI	Thu, Mar 26, 1998	4.38	4.44	4.38	4.44
1408	NASDAQ	RDI	Wed, Mar 25, 1998	4.56	4.56	4.38	4.44
1407	NASDAQ	RDI	Tue, Mar 24, 1998	4.44	4.44	4.44	4.44
1406	NASDAQ	RDI	Mon, Mar 23, 1998	4.50	4.50	4.50	4.50
1405	NASDAQ	RDI	Fri, Mar 20, 1998	4.50	4.56	4.50	4.56
1404	NASDAQ	RDI	Thu, Mar 19, 1998	4.50	4.50	4.50	4.50
1403	NASDAQ	RDI	Wed, Mar 18, 1998	4.56	4.56	4.56	4.56
1402	NASDAQ	RDI	Tue, Mar 17, 1998	4.50	4.56	4.50	4.56
1401	NASDAQ	RDI	Mon, Mar 16, 1998	4.56	4.63	4.50	4.50
1400	NASDAQ	RDI	Fri, Mar 13, 1998	4.50	4.50	4.50	4.50
1399	NASDAQ	RDI	Thu, Mar 12, 1998	4.50	4.50	4.50	4.50
1398	NASDAQ	RDI	Wed, Mar 11, 1998	4.50	4.63	4.44	4.44
1397	NASDAQ	RDI	Tue, Mar 10, 1998	4.63	4.63	4.44	4.44
1396	NASDAQ	RDI	Mon, Mar 9, 1998	4.63	4.63	4.50	4.56
1395	NASDAQ	RDI	Fri, Mar 6, 1998	4.50	4.56	4.50	4.56
1394	NASDAQ	RDI	Thu, Mar 5, 1998	4.44	4.50	4.38	4.50
1393	NASDAQ	RDI	Wed, Mar 4, 1998	4.50	4.50	4.38	4.38
1392	NASDAQ	RDI	Tue, Mar 3, 1998	4.56	4.56	4.50	4.50
1391	NASDAQ	RDI	Mon, Mar 2, 1998	4.50	4.81	4.31	4.50
1390	NASDAQ	RDI	Fri, Feb 27, 1998	4.13	4.63	4.13	4.50
1389	NASDAQ	RDI	Thu, Feb 26, 1998	4.00	4.00	4.00	4.00
1388	NASDAQ	RDI	Wed, Feb 25, 1998	3.88	3.94	3.88	3.94
1387	NASDAQ	RDI	Mon, Feb 23, 1998	3.81	3.81	3.81	3.81
1386	NASDAQ	RDI	Fri, Feb 20, 1998	3.88	3.88	3.88	3.88
1385	NASDAQ	RDI	Thu, Feb 19, 1998	3.75	3.75	3.75	3.75
1384	NASDAQ	RDI	Wed, Feb 18, 1998	3.88	3.88	3.75	3.75
1383	NASDAQ	RDI	Tue, Feb 17, 1998	3.88	3.88	3.88	3.88
1382	NASDAQ	RDI	Mon, Feb 9, 1998	3.94	3.94	3.94	3.94
1381	NASDAQ	RDI	Fri, Feb 6, 1998	3.88	3.88	3.88	3.88
1380	NASDAQ	RDI	Thu, Feb 5, 1998	3.94	4.00	3.94	4.00
1379	NASDAQ	RDI	Tue, Feb 3, 1998	3.81	3.94	3.81	3.94
1378	NASDAQ	RDI	Mon, Feb 2, 1998	3.88	3.94	3.81	3.81
1377	NASDAQ	RDI	Fri, Jan 30, 1998	4.00	4.00	4.00	4.00
1376	NASDAQ	RDI	Wed, Jan 28, 1998	3.81	3.94	3.81	3.94
1375	NASDAQ	RDI	Tue, Jan 27, 1998	3.88	3.88	3.88	3.88
1374	NASDAQ	RDI	Mon, Jan 26, 1998	3.81	3.88	3.81	3.88
1373	NASDAQ	RDI	Thu, Jan 22, 1998	3.94	3.94	3.81	3.94
1372	NASDAQ	RDI	Wed, Jan 21, 1998	3.88	3.88	3.88	3.88
1371	NASDAQ	RDI	Tue, Jan 20, 1998	3.88	3.94	3.88	3.94
1370	NASDAQ	RDI	Fri, Jan 16, 1998	3.69	3.88	3.63	3.81
1369	NASDAQ	RDI	Thu, Jan 15, 1998	3.88	3.88	3.69	3.75
1368	NASDAQ	RDI	Wed, Jan 14, 1998	3.88	4.00	3.88	3.94
1367	NASDAQ	RDI	Tue, Jan 13, 1998	3.88	3.88	3.88	3.88
1366	NASDAQ	RDI	Mon, Jan 12, 1998	3.88	3.88	3.88	3.88
1365	NASDAQ	RDI	Fri, Jan 9, 1998	4.00	4.00	4.00	4.00
1364	NASDAQ	RDI	Wed, Jan 7, 1998	4.13	4.13	4.13	4.13
1363	NASDAQ	RDI	Wed, Dec 31, 1997	4.50	4.50	4.25	4.25
1362	NASDAQ	RDI	Tue, Dec 30, 1997	4.56	4.56	4.56	4.56
1361	NASDAQ	RDI	Mon, Dec 29, 1997	4.44	4.56	4.38	4.50
1360	NASDAQ	RDI	Fri, Dec 26, 1997	4.56	4.56	4.44	4.50
1359	NASDAQ	RDI	Wed, Dec 24, 1997	4.50	4.69	4.50	4.69
1358	NASDAQ	RDI	Tue, Dec 23, 1997	4.44	4.50	4.44	4.50
1357	NASDAQ	RDI	Mon, Dec 22, 1997	4.25	4.38	4.25	4.31
1356	NASDAQ	RDI	Fri, Dec 19, 1997	4.38	4.38	4.38	4.38
1355	NASDAQ	RDI	Thu, Dec 18, 1997	4.38	4.38	4.38	4.38
1354	NASDAQ	RDI	Wed, Dec 17, 1997	4.31	4.44	4.31	4.44
1353	NASDAQ	RDI	Tue, Dec 16, 1997	4.38	4.38	4.38	4.38
1352	NASDAQ	RDI	Mon, Dec 15, 1997	4.19	4.38	4.19	4.25
1351	NASDAQ	RDI	Thu, Dec 11, 1997	4.25	4.25	4.25	4.25
1350	NASDAQ	RDI	Wed, Dec 10, 1997	4.25	4.25	4.25	4.25
1349	NASDAQ	RDI	Tue, Dec 9, 1997	4.13	4.25	4.13	4.19
1348	NASDAQ	RDI	Mon, Dec 8, 1997	4.25	4.25	4.06	4.13
1347	NASDAQ	RDI	Fri, Dec 5, 1997	4.00	4.25	4.00	4.25
1346	NASDAQ	RDI	Thu, Dec 4, 1997	3.94	4.06	3.94	4.06
1345	NASDAQ	RDI	Wed, Dec 3, 1997	3.94	4.00	3.88	4.00
1344	NASDAQ	RDI	Tue, Dec 2, 1997	3.94	4.00	3.94	4.00
1343	NASDAQ	RDI	Mon, Dec 1, 1997	4.13	4.13	4.00	4.06
1342	NASDAQ	RDI	Wed, Nov 26, 1997	4.00	4.00	4.00	4.00
1341	NASDAQ	RDI	Tue, Nov 25, 1997	3.88	3.94	3.88	3.94
1340	NASDAQ	RDI	Mon, Nov 24, 1997	4.00	4.00	4.00	4.00
1339	NASDAQ	RDI	Fri, Nov 21, 1997	4.00	4.00	4.00	4.00
1338	NASDAQ	RDI	Thu, Nov 20, 1997	3.94	4.00	3.94	4.00
1337	NASDAQ	RDI	Wed, Nov 19, 1997	4.00	4.00	4.00	4.00
1336	NASDAQ	RDI	Tue, Nov 18, 1997	4.00	4.00	4.00	4.00
1335	NASDAQ	RDI	Mon, Nov 17, 1997	4.00	4.06	4.00	4.06
1334	NASDAQ	RDI	Thu, Nov 13, 1997	3.94	3.94	3.94	3.94
1333	NASDAQ	RDI	Tue, Nov 11, 1997	4.00	4.06	4.00	4.00
1332	NASDAQ	RDI	Thu, Nov 6, 1997	3.88	4.00	3.88	4.00
1331	NASDAQ	RDI	Wed, Nov 5, 1997	3.94	3.94	3.94	3.94
1330	NASDAQ	RDI	Tue, Nov 4, 1997	4.06	4.06	3.88	3.94
1329	NASDAQ	RDI	Mon, Nov 3, 1997	4.06	4.06	4.06	4.06
1328	NASDAQ	RDI	Fri, Oct 31, 1997	3.88	4.13	3.88	4.13
1327	NASDAQ	RDI	Thu, Oct 30, 1997	4.00	4.00	4.00	4.00
1326	NASDAQ	RDI	Wed, Oct 29, 1997	3.94	3.94	3.94	3.94
1325	NASDAQ	RDI	Tue, Oct 28, 1997	3.81	4.00	3.81	4.00
1324	NASDAQ	RDI	Mon, Oct 27, 1997	3.88	3.88	3.69	3.69
1323	NASDAQ	RDI	Fri, Oct 24, 1997	3.88	3.94	3.88	3.94
1322	NASDAQ	RDI	Thu, Oct 23, 1997	3.88	3.88	3.88	3.88
1321	NASDAQ	RDI	Tue, Oct 21, 1997	3.94	4.00	3.94	4.00
1320	NASDAQ	RDI	Fri, Oct 17, 1997	3.88	4.00	3.88	4.00
1319	NASDAQ	RDI	Thu, Oct 16, 1997	4.06	4.13	4.00	4.00
1318	NASDAQ	RDI	Wed, Oct 15, 1997	4.00	4.00	4.00	4.00
1317	NASDAQ	RDI	Wed, Oct 8, 1997	3.81	4.00	3.81	3.94
1316	NASDAQ	RDI	Tue, Oct 7, 1997	4.00	4.00	3.81	3.88
1315	NASDAQ	RDI	Fri, Oct 3, 1997	4.00	4.00	4.00	4.00
1314	NASDAQ	RDI	Wed, Oct 1, 1997	4.00	4.00	3.94	4.00
1313	NASDAQ	RDI	Tue, Sep 30, 1997	4.25	4.25	3.94	4.06
1312	NASDAQ	RDI	Mon, Sep 29, 1997	4.19	4.25	4.19	4.25
1311	NASDAQ	RDI	Fri, Sep 26, 1997	4.19	4.25	4.19	4.19
1310	NASDAQ	RDI	Thu, Sep 25, 1997	4.44	4.44	4.25	4.31
1309	NASDAQ	RDI	Wed, Sep 24, 1997	4.38	4.38	4.25	4.31
1308	NASDAQ	RDI	Tue, Sep 23, 1997	4.00	4.38	4.00	4.25
1307	NASDAQ	RDI	Mon, Sep 22, 1997	3.88	3.94	3.88	3.94
1306	NASDAQ	RDI	Fri, Sep 19, 1997	3.94	3.94	3.75	3.75
1305	NASDAQ	RDI	Thu, Sep 18, 1997	3.63	4.13	3.63	3.94
1304	NASDAQ	RDI	Wed, Sep 17, 1997	3.63	3.88	3.63	3.63
1303	NASDAQ	RDI	Tue, Sep 16, 1997	3.31	3.50	3.31	3.50
1302	NASDAQ	RDI	Mon, Sep 15, 1997	3.25	3.31	3.25	3.25
1301	NASDAQ	RDI	Fri, Sep 12, 1997	3.25	3.31	3.19	3.31
1300	NASDAQ	RDI	Thu, Sep 11, 1997	3.25	3.25	3.25	3.25
1299	NASDAQ	RDI	Wed, Sep 10, 1997	3.25	3.25	3.19	3.19
1298	NASDAQ	RDI	Tue, Sep 9, 1997	3.25	3.25	3.25	3.25
1297	NASDAQ	RDI	Mon, Sep 8, 1997	3.31	3.31	3.19	3.25
1296	NASDAQ	RDI	Fri, Sep 5, 1997	3.25	3.25	3.25	3.25
1295	NASDAQ	RDI	Thu, Sep 4, 1997	3.25	3.25	3.25	3.25
1294	NASDAQ	RDI	Wed, Sep 3, 1997	3.25	3.25	3.25	3.25
1293	NASDAQ	RDI	Tue, Sep 2, 1997	3.25	3.25	3.25	3.25
1292	NASDAQ	RDI	Fri, Aug 29, 1997	3.25	3.25	3.19	3.19
1291	NASDAQ	RDI	Thu, Aug 28, 1997	3.19	3.19	3.19	3.19
1290	NASDAQ	RDI	Wed, Aug 27, 1997	3.19	3.25	3.19	3.25
1289	NASDAQ	RDI	Tue, Aug 26, 1997	3.25	3.25	3.25	3.25
1288	NASDAQ	RDI	Mon, Aug 25, 1997	3.25	3.25	3.25	3.25
1287	NASDAQ	RDI	Fri, Aug 22, 1997	3.25	3.25	3.25	3.25
1286	NASDAQ	RDI	Thu, Aug 21, 1997	3.31	3.31	3.31	3.31
1285	NASDAQ	RDI	Wed, Aug 20, 1997	3.25	3.31	3.25	3.25
1284	NASDAQ	RDI	Tue, Aug 19, 1997	3.25	3.25	3.19	3.25
1283	NASDAQ	RDI	Mon, Aug 18, 1997	3.19	3.25	3.19	3.25
1282	NASDAQ	RDI	Fri, Aug 15, 1997	3.25	3.25	3.25	3.25
1281	NASDAQ	RDI	Thu, Aug 14, 1997	3.31	3.31	3.31	3.31
1280	NASDAQ	RDI	Wed, Aug 13, 1997	3.19	3.31	3.19	3.25
1279	NASDAQ	RDI	Tue, Aug 12, 1997	3.25	3.25	3.25	3.25
1278	NASDAQ	RDI	Mon, Aug 11, 1997	3.25	3.25	3.25	3.25
1277	NASDAQ	RDI	Fri, Aug 8, 1997	3.19	3.19	3.19	3.19
1276	NASDAQ	RDI	Thu, Aug 7, 1997	3.25	3.25	3.19	3.19
1275	NASDAQ	RDI	Wed, Aug 6, 1997	3.19	3.25	3.19	3.25
1274	NASDAQ	RDI	Tue, Aug 5, 1997	3.25	3.25	3.25	3.25
1273	NASDAQ	RDI	Mon, Aug 4, 1997	3.19	3.19	3.19	3.19
1272	NASDAQ	RDI	Thu, Jul 31, 1997	3.25	3.25	3.25	3.25
1271	NASDAQ	RDI	Wed, Jul 30, 1997	3.19	3.19	3.19	3.19
1270	NASDAQ	RDI	Tue, Jul 29, 1997	3.19	3.19	3.19	3.19
1269	NASDAQ	RDI	Mon, Jul 28, 1997	3.13	3.13	3.13	3.13
1268	NASDAQ	RDI	Fri, Jul 25, 1997	3.13	3.13	3.13	3.13
1267	NASDAQ	RDI	Thu, Jul 24, 1997	3.25	3.25	3.13	3.13
1266	NASDAQ	RDI	Wed, Jul 23, 1997	3.13	3.19	3.13	3.19
1265	NASDAQ	RDI	Tue, Jul 22, 1997	3.13	3.25	3.13	3.25
1264	NASDAQ	RDI	Mon, Jul 21, 1997	3.19	3.19	3.13	3.13
1263	NASDAQ	RDI	Fri, Jul 18, 1997	3.25	3.25	3.25	3.25
1262	NASDAQ	RDI	Thu, Jul 17, 1997	3.00	3.25	3.00	3.19
1261	NASDAQ	RDI	Wed, Jul 16, 1997	3.19	3.19	3.06	3.06
1260	NASDAQ	RDI	Tue, Jul 15, 1997	3.13	3.19	3.06	3.19
1259	NASDAQ	RDI	Fri, Jul 11, 1997	3.06	3.19	3.06	3.19
1258	NASDAQ	RDI	Thu, Jul 10, 1997	3.13	3.13	3.06	3.06
1257	NASDAQ	RDI	Tue, Jul 8, 1997	3.00	3.06	3.00	3.06
1256	NASDAQ	RDI	Mon, Jul 7, 1997	3.19	3.19	3.06	3.06
1255	NASDAQ	RDI	Thu, Jul 3, 1997	2.94	3.19	2.94	3.13
1254	NASDAQ	RDI	Wed, Jul 2, 1997	2.94	3.00	2.75	3.00
1253	NASDAQ	RDI	Tue, Jul 1, 1997	3.13	3.13	3.00	3.00
1252	NASDAQ	RDI	Mon, Jun 30, 1997	3.19	3.25	3.13	3.13
1251	NASDAQ	RDI	Fri, Jun 27, 1997	3.19	3.19	3.19	3.19
1250	NASDAQ	RDI	Thu, Jun 26, 1997	3.25	3.25	3.25	3.25
1249	NASDAQ	RDI	Wed, Jun 25, 1997	3.31	3.31	3.25	3.25
1248	NASDAQ	RDI	Tue, Jun 24, 1997	3.31	3.31	3.25	3.25
1247	NASDAQ	RDI	Mon, Jun 23, 1997	3.25	3.25	3.25	3.25
1246	NASDAQ	RDI	Fri, Jun 20, 1997	3.25	3.38	3.25	3.25
1245	NASDAQ	RDI	Thu, Jun 19, 1997	3.25	3.25	3.25	3.25
1244	NASDAQ	RDI	Wed, Jun 18, 1997	3.25	3.25	3.25	3.25
1243	NASDAQ	RDI	Tue, Jun 17, 1997	3.25	3.31	3.25	3.31
1242	NASDAQ	RDI	Fri, Jun 13, 1997	3.31	3.31	3.31	3.31
1241	NASDAQ	RDI	Thu, Jun 12, 1997	3.31	3.31	3.31	3.31
1240	NASDAQ	RDI	Wed, Jun 11, 1997	3.19	3.31	3.19	3.31
1239	NASDAQ	RDI	Tue, Jun 10, 1997	3.25	3.31	3.19	3.19
1238	NASDAQ	RDI	Mon, Jun 9, 1997	3.19	3.19	3.19	3.19
1237	NASDAQ	RDI	Fri, Jun 6, 1997	3.19	3.19	3.19	3.19
1236	NASDAQ	RDI	Thu, Jun 5, 1997	3.25	3.25	3.25	3.25
1235	NASDAQ	RDI	Mon, Jun 2, 1997	3.19	3.19	3.19	3.19
1234	NASDAQ	RDI	Fri, May 30, 1997	3.25	3.25	3.25	3.25
1233	NASDAQ	RDI	Thu, May 29, 1997	3.19	3.19	3.19	3.19
1232	NASDAQ	RDI	Wed, May 28, 1997	3.19	3.19	3.13	3.13
1231	NASDAQ	RDI	Fri, May 23, 1997	3.13	3.25	3.13	3.19
1230	NASDAQ	RDI	Thu, May 22, 1997	3.19	3.19	3.19	3.19
1229	NASDAQ	RDI	Tue, May 20, 1997	3.31	3.31	3.19	3.25
1228	NASDAQ	RDI	Mon, May 19, 1997	3.38	3.38	3.38	3.38
1227	NASDAQ	RDI	Fri, May 16, 1997	3.25	3.38	3.25	3.38
1226	NASDAQ	RDI	Thu, May 15, 1997	3.19	3.19	3.13	3.19
1225	NASDAQ	RDI	Wed, May 14, 1997	3.25	3.25	3.19	3.19
1224	NASDAQ	RDI	Tue, May 13, 1997	3.19	3.19	3.13	3.13
1223	NASDAQ	RDI	Mon, May 12, 1997	3.13	3.25	3.13	3.25
1222	NASDAQ	RDI	Fri, May 9, 1997	3.13	3.13	3.13	3.13
1221	NASDAQ	RDI	Thu, May 8, 1997	3.13	3.13	3.13	3.13
1220	NASDAQ	RDI	Fri, May 2, 1997	3.13	3.13	3.13	3.13
1219	NASDAQ	RDI	Thu, May 1, 1997	3.19	3.19	3.13	3.13
1218	NASDAQ	RDI	Mon, Apr 28, 1997	3.25	3.25	3.25	3.25
1217	NASDAQ	RDI	Thu, Apr 24, 1997	3.31	3.31	3.31	3.31
1216	NASDAQ	RDI	Wed, Apr 23, 1997	3.31	3.31	3.25	3.25
1215	NASDAQ	RDI	Tue, Apr 22, 1997	3.25	3.38	3.25	3.31
1214	NASDAQ	RDI	Mon, Apr 21, 1997	3.38	3.38	3.31	3.31
1213	NASDAQ	RDI	Fri, Apr 18, 1997	3.31	3.38	3.31	3.31
1212	NASDAQ	RDI	Thu, Apr 17, 1997	3.44	3.44	3.44	3.44
1211	NASDAQ	RDI	Wed, Apr 16, 1997	3.44	3.44	3.38	3.44
1210	NASDAQ	RDI	Tue, Apr 15, 1997	3.31	3.44	3.31	3.44
1209	NASDAQ	RDI	Mon, Apr 14, 1997	3.13	3.38	3.13	3.38
1208	NASDAQ	RDI	Fri, Apr 11, 1997	3.06	3.06	3.06	3.06
1207	NASDAQ	RDI	Thu, Apr 10, 1997	3.06	3.06	3.06	3.06
1206	NASDAQ	RDI	Wed, Apr 9, 1997	3.25	3.25	3.06	3.06
1205	NASDAQ	RDI	Tue, Apr 8, 1997	3.25	3.25	3.13	3.13
1204	NASDAQ	RDI	Mon, Apr 7, 1997	3.25	3.31	3.19	3.19
1203	NASDAQ	RDI	Fri, Apr 4, 1997	3.19	3.25	3.19	3.25
1202	NASDAQ	RDI	Thu, Apr 3, 1997	3.13	3.25	3.13	3.19
1201	NASDAQ	RDI	Wed, Apr 2, 1997	3.00	3.13	3.00	3.13
1200	NASDAQ	RDI	Tue, Apr 1, 1997	2.94	3.00	2.94	3.00
1199	NASDAQ	RDI	Mon, Mar 31, 1997	2.88	2.94	2.88	2.94
1198	NASDAQ	RDI	Thu, Mar 27, 1997	2.81	2.81	2.75	2.81
1197	NASDAQ	RDI	Wed, Mar 26, 1997	2.81	2.81	2.75	2.81
1196	NASDAQ	RDI	Tue, Mar 25, 1997	2.75	2.75	2.75	2.75
1195	NASDAQ	RDI	Thu, Mar 20, 1997	2.75	2.75	2.75	2.75
1194	NASDAQ	RDI	Wed, Mar 19, 1997	2.75	2.75	2.75	2.75
1193	NASDAQ	RDI	Tue, Mar 18, 1997	2.75	2.81	2.75	2.81
1192	NASDAQ	RDI	Mon, Mar 17, 1997	2.75	2.75	2.75	2.75
1191	NASDAQ	RDI	Fri, Mar 14, 1997	2.75	2.75	2.75	2.75
1190	NASDAQ	RDI	Thu, Mar 13, 1997	2.81	2.81	2.81	2.81
1189	NASDAQ	RDI	Wed, Mar 12, 1997	2.75	2.75	2.75	2.75
1188	NASDAQ	RDI	Tue, Mar 11, 1997	2.81	2.81	2.75	2.81
1187	NASDAQ	RDI	Mon, Mar 10, 1997	2.81	2.81	2.75	2.75
1186	NASDAQ	RDI	Fri, Mar 7, 1997	2.75	2.75	2.75	2.75
1185	NASDAQ	RDI	Thu, Mar 6, 1997	2.75	2.81	2.75	2.81
1184	NASDAQ	RDI	Wed, Mar 5, 1997	2.75	2.75	2.75	2.75
1183	NASDAQ	RDI	Tue, Mar 4, 1997	2.81	2.81	2.75	2.75
1182	NASDAQ	RDI	Fri, Feb 28, 1997	2.81	2.81	2.75	2.75
1181	NASDAQ	RDI	Thu, Feb 27, 1997	2.69	2.81	2.69	2.75
1180	NASDAQ	RDI	Wed, Feb 26, 1997	2.69	2.75	2.63	2.63
1179	NASDAQ	RDI	Tue, Feb 25, 1997	2.75	2.75	2.69	2.69
1178	NASDAQ	RDI	Mon, Feb 24, 1997	2.69	2.81	2.69	2.81
1177	NASDAQ	RDI	Fri, Feb 21, 1997	2.81	2.88	2.75	2.75
1176	NASDAQ	RDI	Thu, Feb 20, 1997	2.88	2.88	2.81	2.81
1175	NASDAQ	RDI	Wed, Feb 19, 1997	2.88	2.88	2.88	2.88
1174	NASDAQ	RDI	Tue, Feb 18, 1997	2.88	2.88	2.88	2.88
1173	NASDAQ	RDI	Fri, Feb 14, 1997	2.88	2.94	2.88	2.88
1172	NASDAQ	RDI	Thu, Feb 13, 1997	2.94	2.94	2.94	2.94
1171	NASDAQ	RDI	Wed, Feb 12, 1997	2.88	2.88	2.88	2.88
1170	NASDAQ	RDI	Tue, Feb 11, 1997	2.88	2.88	2.88	2.88
1169	NASDAQ	RDI	Mon, Feb 10, 1997	2.88	2.88	2.88	2.88
1168	NASDAQ	RDI	Fri, Feb 7, 1997	2.88	2.88	2.88	2.88
1167	NASDAQ	RDI	Thu, Feb 6, 1997	2.88	2.88	2.88	2.88
1166	NASDAQ	RDI	Wed, Feb 5, 1997	2.81	2.94	2.81	2.88
1165	NASDAQ	RDI	Tue, Feb 4, 1997	2.88	2.88	2.88	2.88
1164	NASDAQ	RDI	Mon, Feb 3, 1997	2.88	2.88	2.88	2.88
1163	NASDAQ	RDI	Fri, Jan 31, 1997	2.88	2.88	2.88	2.88
1162	NASDAQ	RDI	Thu, Jan 30, 1997	2.88	2.88	2.88	2.88
1161	NASDAQ	RDI	Wed, Jan 29, 1997	2.88	2.88	2.81	2.88
1160	NASDAQ	RDI	Tue, Jan 28, 1997	2.81	2.81	2.81	2.81
1159	NASDAQ	RDI	Mon, Jan 27, 1997	2.88	2.94	2.88	2.88
1158	NASDAQ	RDI	Fri, Jan 24, 1997	2.94	2.94	2.88	2.88
1157	NASDAQ	RDI	Thu, Jan 23, 1997	2.94	2.94	2.94	2.94
1156	NASDAQ	RDI	Wed, Jan 22, 1997	2.94	3.00	2.88	3.00
1155	NASDAQ	RDI	Tue, Jan 21, 1997	2.88	2.94	2.88	2.88
1154	NASDAQ	RDI	Mon, Jan 20, 1997	2.94	2.94	2.94	2.94
1153	NASDAQ	RDI	Fri, Jan 17, 1997	2.81	2.88	2.81	2.88
1152	NASDAQ	RDI	Thu, Jan 16, 1997	2.88	2.94	2.81	2.94
1151	NASDAQ	RDI	Wed, Jan 15, 1997	3.00	3.00	2.88	2.88
1150	NASDAQ	RDI	Tue, Jan 14, 1997	2.94	2.94	2.94	2.94
1149	NASDAQ	RDI	Mon, Jan 13, 1997	3.00	3.00	3.00	3.00
1148	NASDAQ	RDI	Fri, Jan 10, 1997	2.94	2.94	2.88	2.88
1147	NASDAQ	RDI	Thu, Jan 9, 1997	3.13	3.13	2.94	2.94
1146	NASDAQ	RDI	Wed, Jan 8, 1997	3.00	3.00	3.00	3.00
1145	NASDAQ	RDI	Tue, Jan 7, 1997	2.94	3.00	2.94	3.00
1144	NASDAQ	RDI	Mon, Jan 6, 1997	3.00	3.00	2.94	3.00
1143	NASDAQ	RDI	Fri, Jan 3, 1997	2.88	3.00	2.88	2.94
1142	NASDAQ	RDI	Thu, Jan 2, 1997	2.88	2.88	2.88	2.88
1141	NASDAQ	RDI	Tue, Dec 31, 1996	2.75	2.81	2.75	2.75
1140	NASDAQ	RDI	Mon, Dec 30, 1996	2.75	2.75	2.75	2.75
1139	NASDAQ	RDI	Fri, Dec 27, 1996	2.69	2.81	2.69	2.81
1138	NASDAQ	RDI	Thu, Dec 26, 1996	2.75	2.75	2.75	2.75
1137	NASDAQ	RDI	Tue, Dec 24, 1996	2.69	2.75	2.69	2.75
1136	NASDAQ	RDI	Mon, Dec 23, 1996	2.69	2.75	2.69	2.69
1135	NASDAQ	RDI	Fri, Dec 20, 1996	2.63	2.75	2.63	2.75
1134	NASDAQ	RDI	Thu, Dec 19, 1996	2.63	2.75	2.63	2.69
1133	NASDAQ	RDI	Wed, Dec 18, 1996	2.50	2.56	2.50	2.56
1132	NASDAQ	RDI	Tue, Dec 17, 1996	2.44	2.50	2.44	2.50
1131	NASDAQ	RDI	Mon, Dec 16, 1996	2.44	2.44	2.44	2.44
1130	NASDAQ	RDI	Fri, Dec 13, 1996	2.50	2.50	2.44	2.44
1129	NASDAQ	RDI	Thu, Dec 12, 1996	2.50	2.56	2.50	2.50
1128	NASDAQ	RDI	Wed, Dec 11, 1996	2.50	2.50	2.50	2.50
1127	NASDAQ	RDI	Tue, Dec 10, 1996	2.63	2.63	2.56	2.56
1126	NASDAQ	RDI	Mon, Dec 9, 1996	2.56	2.56	2.56	2.56
1125	NASDAQ	RDI	Fri, Dec 6, 1996	2.63	2.63	2.63	2.63
1124	NASDAQ	RDI	Wed, Dec 4, 1996	2.69	2.69	2.63	2.63
1123	NASDAQ	RDI	Tue, Dec 3, 1996	2.69	2.69	2.63	2.63
1122	NASDAQ	RDI	Mon, Dec 2, 1996	2.75	2.75	2.56	2.63
1121	NASDAQ	RDI	Fri, Nov 29, 1996	2.69	2.75	2.69	2.69
1120	NASDAQ	RDI	Wed, Nov 27, 1996	2.63	2.63	2.63	2.63
1119	NASDAQ	RDI	Tue, Nov 26, 1996	2.69	2.75	2.63	2.75
1118	NASDAQ	RDI	Mon, Nov 25, 1996	2.63	2.69	2.63	2.63
1117	NASDAQ	RDI	Fri, Nov 22, 1996	2.69	2.69	2.63	2.69
1116	NASDAQ	RDI	Wed, Nov 20, 1996	2.69	2.69	2.69	2.69
1115	NASDAQ	RDI	Tue, Nov 19, 1996	2.69	2.75	2.69	2.75
1114	NASDAQ	RDI	Mon, Nov 18, 1996	2.75	2.75	2.63	2.69
1113	NASDAQ	RDI	Fri, Nov 15, 1996	2.56	2.69	2.56	2.63
1112	NASDAQ	RDI	Thu, Nov 14, 1996	2.56	2.56	2.56	2.56
1111	NASDAQ	RDI	Wed, Nov 13, 1996	2.56	2.63	2.56	2.63
1110	NASDAQ	RDI	Tue, Nov 12, 1996	2.56	2.56	2.56	2.56
1109	NASDAQ	RDI	Mon, Nov 11, 1996	2.63	2.63	2.56	2.56
1108	NASDAQ	RDI	Fri, Nov 8, 1996	2.50	2.56	2.50	2.56
1107	NASDAQ	RDI	Thu, Nov 7, 1996	2.56	2.56	2.56	2.56
1106	NASDAQ	RDI	Wed, Nov 6, 1996	2.56	2.63	2.50	2.50
1105	NASDAQ	RDI	Mon, Nov 4, 1996	2.56	2.63	2.56	2.56
1104	NASDAQ	RDI	Fri, Nov 1, 1996	2.63	2.63	2.63	2.63
1103	NASDAQ	RDI	Thu, Oct 31, 1996	2.63	2.69	2.56	2.69
1102	NASDAQ	RDI	Wed, Oct 30, 1996	2.56	2.63	2.56	2.63
1101	NASDAQ	RDI	Tue, Oct 29, 1996	2.63	2.63	2.63	2.63
1100	NASDAQ	RDI	Mon, Oct 28, 1996	2.63	2.63	2.50	2.63
1099	NASDAQ	RDI	Fri, Oct 25, 1996	2.56	2.56	2.56	2.56
1098	NASDAQ	RDI	Thu, Oct 24, 1996	2.50	2.50	2.50	2.50
1097	NASDAQ	RDI	Wed, Oct 23, 1996	2.50	2.56	2.50	2.56
1096	NASDAQ	RDI	Tue, Oct 22, 1996	2.56	2.56	2.50	2.50
1095	NASDAQ	RDI	Mon, Oct 21, 1996	2.56	2.63	2.56	2.56
1094	NASDAQ	RDI	Fri, Oct 18, 1996	2.56	2.56	2.56	2.56
1093	NASDAQ	RDI	Thu, Oct 17, 1996	2.56	2.56	2.56	2.56
1092	NASDAQ	RDI	Tue, Oct 15, 1996	2.50	2.56	2.50	2.56
1091	NASDAQ	RDI	Mon, Oct 14, 1996	2.50	2.56	2.50	2.50
1090	NASDAQ	RDI	Thu, Oct 10, 1996	2.56	2.56	2.56	2.56
1089	NASDAQ	RDI	Wed, Oct 9, 1996	2.63	2.63	2.56	2.56
1088	NASDAQ	RDI	Tue, Oct 8, 1996	2.50	2.69	2.50	2.63
1087	NASDAQ	RDI	Mon, Oct 7, 1996	2.63	2.63	2.50	2.56
1086	NASDAQ	RDI	Fri, Oct 4, 1996	2.44	2.56	2.44	2.56
1085	NASDAQ	RDI	Thu, Oct 3, 1996	2.63	2.63	2.50	2.50
1084	NASDAQ	RDI	Wed, Oct 2, 1996	2.63	2.63	2.63	2.63
1083	NASDAQ	RDI	Tue, Oct 1, 1996	2.69	2.75	2.69	2.75
1082	NASDAQ	RDI	Mon, Sep 30, 1996	2.63	2.69	2.63	2.63
1081	NASDAQ	RDI	Fri, Sep 27, 1996	2.50	2.63	2.50	2.56
1080	NASDAQ	RDI	Thu, Sep 26, 1996	2.50	2.56	2.50	2.50
1079	NASDAQ	RDI	Wed, Sep 25, 1996	2.50	2.50	2.44	2.50
1078	NASDAQ	RDI	Tue, Sep 24, 1996	2.44	2.50	2.44	2.50
1077	NASDAQ	RDI	Mon, Sep 23, 1996	2.44	2.44	2.44	2.44
1076	NASDAQ	RDI	Fri, Sep 20, 1996	2.38	2.44	2.38	2.44
1075	NASDAQ	RDI	Thu, Sep 19, 1996	2.44	2.44	2.44	2.44
1074	NASDAQ	RDI	Wed, Sep 18, 1996	2.38	2.38	2.38	2.38
1073	NASDAQ	RDI	Tue, Sep 17, 1996	2.44	2.44	2.44	2.44
1072	NASDAQ	RDI	Mon, Sep 16, 1996	2.50	2.50	2.44	2.44
1071	NASDAQ	RDI	Wed, Sep 11, 1996	2.50	2.56	2.50	2.50
1070	NASDAQ	RDI	Mon, Sep 9, 1996	2.44	2.50	2.44	2.50
1069	NASDAQ	RDI	Fri, Sep 6, 1996	2.44	2.44	2.38	2.38
1068	NASDAQ	RDI	Thu, Sep 5, 1996	2.50	2.50	2.44	2.44
1067	NASDAQ	RDI	Wed, Sep 4, 1996	2.44	2.50	2.44	2.50
1066	NASDAQ	RDI	Fri, Aug 30, 1996	2.56	2.56	2.56	2.56
1065	NASDAQ	RDI	Wed, Aug 28, 1996	2.56	2.56	2.50	2.50
1064	NASDAQ	RDI	Tue, Aug 27, 1996	2.56	2.56	2.56	2.56
1063	NASDAQ	RDI	Mon, Aug 26, 1996	2.50	2.56	2.50	2.56
1062	NASDAQ	RDI	Fri, Aug 23, 1996	2.50	2.50	2.44	2.44
1061	NASDAQ	RDI	Thu, Aug 22, 1996	2.50	2.50	2.50	2.50
1060	NASDAQ	RDI	Wed, Aug 21, 1996	2.50	2.50	2.50	2.50
1059	NASDAQ	RDI	Tue, Aug 20, 1996	2.50	2.50	2.44	2.50
1058	NASDAQ	RDI	Mon, Aug 19, 1996	2.50	2.50	2.44	2.50
1057	NASDAQ	RDI	Fri, Aug 16, 1996	2.50	2.50	2.50	2.50
1056	NASDAQ	RDI	Thu, Aug 15, 1996	2.50	2.50	2.50	2.50
1055	NASDAQ	RDI	Wed, Aug 14, 1996	2.56	2.69	2.56	2.56
1054	NASDAQ	RDI	Tue, Aug 13, 1996	2.50	2.50	2.50	2.50
1053	NASDAQ	RDI	Mon, Aug 12, 1996	2.56	2.56	2.56	2.56
1052	NASDAQ	RDI	Fri, Aug 9, 1996	2.50	2.50	2.50	2.50
1051	NASDAQ	RDI	Thu, Aug 8, 1996	2.56	2.56	2.56	2.56
1050	NASDAQ	RDI	Wed, Aug 7, 1996	2.50	2.50	2.50	2.50
1049	NASDAQ	RDI	Tue, Aug 6, 1996	2.50	2.56	2.50	2.56
1048	NASDAQ	RDI	Fri, Aug 2, 1996	2.56	2.56	2.56	2.56
1047	NASDAQ	RDI	Thu, Aug 1, 1996	2.63	2.63	2.56	2.63
1046	NASDAQ	RDI	Wed, Jul 31, 1996	2.38	2.63	2.38	2.50
1045	NASDAQ	RDI	Tue, Jul 30, 1996	2.44	2.44	2.44	2.44
1044	NASDAQ	RDI	Mon, Jul 29, 1996	2.38	2.38	2.38	2.38
1043	NASDAQ	RDI	Fri, Jul 26, 1996	2.44	2.44	2.38	2.38
1042	NASDAQ	RDI	Thu, Jul 25, 1996	2.44	2.44	2.38	2.38
1041	NASDAQ	RDI	Wed, Jul 24, 1996	2.38	2.38	2.38	2.38
1040	NASDAQ	RDI	Tue, Jul 23, 1996	2.38	2.38	2.38	2.38
1039	NASDAQ	RDI	Mon, Jul 22, 1996	2.56	2.56	2.50	2.50
1038	NASDAQ	RDI	Fri, Jul 19, 1996	2.50	2.56	2.50	2.56
1037	NASDAQ	RDI	Thu, Jul 18, 1996	2.50	2.63	2.50	2.56
1036	NASDAQ	RDI	Wed, Jul 17, 1996	2.50	2.50	2.44	2.44
1035	NASDAQ	RDI	Tue, Jul 16, 1996	2.63	2.63	2.50	2.50
1034	NASDAQ	RDI	Mon, Jul 15, 1996	2.63	2.81	2.38	2.50
1033	NASDAQ	RDI	Fri, Jul 12, 1996	2.44	2.50	2.44	2.50
1032	NASDAQ	RDI	Thu, Jul 11, 1996	2.38	2.38	2.38	2.38
1031	NASDAQ	RDI	Wed, Jul 10, 1996	2.31	2.44	2.25	2.44
1030	NASDAQ	RDI	Tue, Jul 9, 1996	2.38	2.44	2.38	2.44
1029	NASDAQ	RDI	Mon, Jul 8, 1996	2.44	2.44	2.44	2.44
1028	NASDAQ	RDI	Fri, Jul 5, 1996	2.44	2.44	2.44	2.44
1027	NASDAQ	RDI	Wed, Jul 3, 1996	2.44	2.50	2.44	2.44
1026	NASDAQ	RDI	Fri, Jun 28, 1996	2.38	2.38	2.38	2.38
1025	NASDAQ	RDI	Thu, Jun 27, 1996	2.38	2.38	2.31	2.38
1024	NASDAQ	RDI	Wed, Jun 26, 1996	2.38	2.38	2.31	2.31
1023	NASDAQ	RDI	Tue, Jun 25, 1996	2.38	2.44	2.38	2.44
1022	NASDAQ	RDI	Mon, Jun 24, 1996	2.31	2.31	2.31	2.31
1021	NASDAQ	RDI	Fri, Jun 21, 1996	2.38	2.38	2.38	2.38
1020	NASDAQ	RDI	Thu, Jun 20, 1996	2.50	2.50	2.44	2.44
1019	NASDAQ	RDI	Wed, Jun 19, 1996	2.50	2.50	2.50	2.50
1018	NASDAQ	RDI	Tue, Jun 18, 1996	2.50	2.50	2.50	2.50
1017	NASDAQ	RDI	Mon, Jun 17, 1996	2.38	2.44	2.38	2.44
1016	NASDAQ	RDI	Fri, Jun 14, 1996	2.31	2.31	2.31	2.31
1015	NASDAQ	RDI	Thu, Jun 13, 1996	2.25	2.38	2.25	2.38
1014	NASDAQ	RDI	Wed, Jun 12, 1996	2.25	2.25	2.25	2.25
1013	NASDAQ	RDI	Tue, Jun 11, 1996	2.25	2.25	2.25	2.25
1012	NASDAQ	RDI	Fri, Jun 7, 1996	2.31	2.31	2.25	2.25
1011	NASDAQ	RDI	Thu, Jun 6, 1996	2.31	2.31	2.31	2.31
1010	NASDAQ	RDI	Wed, Jun 5, 1996	2.31	2.38	2.31	2.31
1009	NASDAQ	RDI	Tue, Jun 4, 1996	2.38	2.38	2.38	2.38
1008	NASDAQ	RDI	Mon, Jun 3, 1996	2.31	2.31	2.31	2.31
1007	NASDAQ	RDI	Fri, May 31, 1996	2.31	2.38	2.31	2.38
1006	NASDAQ	RDI	Wed, May 29, 1996	2.31	2.38	2.31	2.38
1005	NASDAQ	RDI	Tue, May 28, 1996	2.31	2.38	2.31	2.31
1004	NASDAQ	RDI	Fri, May 24, 1996	2.25	2.31	2.25	2.31
1003	NASDAQ	RDI	Thu, May 23, 1996	2.31	2.31	2.25	2.25
1002	NASDAQ	RDI	Wed, May 22, 1996	2.38	2.38	2.31	2.31
1001	NASDAQ	RDI	Tue, May 21, 1996	2.44	2.44	2.38	2.38
1000	NASDAQ	RDI	Mon, May 20, 1996	2.38	2.38	2.38	2.38
999	NASDAQ	RDI	Fri, May 17, 1996	2.25	2.31	2.25	2.31
998	NASDAQ	RDI	Wed, May 15, 1996	2.31	2.31	2.31	2.31
997	NASDAQ	RDI	Tue, May 14, 1996	2.38	2.38	2.31	2.38
996	NASDAQ	RDI	Mon, May 13, 1996	2.38	2.38	2.31	2.31
995	NASDAQ	RDI	Fri, May 10, 1996	2.31	2.31	2.31	2.31
994	NASDAQ	RDI	Thu, May 9, 1996	2.38	2.38	2.38	2.38
993	NASDAQ	RDI	Mon, May 6, 1996	2.31	2.38	2.31	2.38
992	NASDAQ	RDI	Fri, May 3, 1996	2.38	2.38	2.38	2.38
991	NASDAQ	RDI	Thu, May 2, 1996	2.38	2.38	2.38	2.38
990	NASDAQ	RDI	Wed, May 1, 1996	2.44	2.44	2.44	2.44
989	NASDAQ	RDI	Tue, Apr 30, 1996	2.44	2.44	2.44	2.44
988	NASDAQ	RDI	Mon, Apr 29, 1996	2.50	2.50	2.38	2.44
987	NASDAQ	RDI	Fri, Apr 26, 1996	2.44	2.44	2.31	2.38
986	NASDAQ	RDI	Thu, Apr 25, 1996	2.38	2.44	2.38	2.38
985	NASDAQ	RDI	Wed, Apr 24, 1996	2.31	2.31	2.25	2.25
984	NASDAQ	RDI	Tue, Apr 23, 1996	2.31	2.38	2.25	2.38
983	NASDAQ	RDI	Mon, Apr 22, 1996	2.31	2.31	2.31	2.31
982	NASDAQ	RDI	Thu, Apr 18, 1996	2.25	2.25	2.25	2.25
981	NASDAQ	RDI	Wed, Apr 17, 1996	2.25	2.25	2.25	2.25
980	NASDAQ	RDI	Tue, Apr 16, 1996	2.31	2.31	2.25	2.25
979	NASDAQ	RDI	Mon, Apr 15, 1996	2.31	2.31	2.25	2.25
978	NASDAQ	RDI	Fri, Apr 12, 1996	2.25	2.25	2.25	2.25
977	NASDAQ	RDI	Thu, Apr 11, 1996	2.31	2.31	2.31	2.31
976	NASDAQ	RDI	Wed, Apr 10, 1996	2.25	2.25	2.25	2.25
975	NASDAQ	RDI	Mon, Apr 8, 1996	2.31	2.31	2.25	2.25
974	NASDAQ	RDI	Thu, Apr 4, 1996	2.31	2.31	2.25	2.25
973	NASDAQ	RDI	Wed, Apr 3, 1996	2.25	2.31	2.25	2.25
972	NASDAQ	RDI	Tue, Apr 2, 1996	2.25	2.31	2.25	2.31
971	NASDAQ	RDI	Mon, Apr 1, 1996	2.25	2.25	2.25	2.25
970	NASDAQ	RDI	Fri, Mar 29, 1996	2.25	2.31	2.25	2.31
969	NASDAQ	RDI	Thu, Mar 28, 1996	2.25	2.25	2.25	2.25
968	NASDAQ	RDI	Wed, Mar 27, 1996	2.25	2.31	2.25	2.31
967	NASDAQ	RDI	Tue, Mar 26, 1996	2.25	2.25	2.25	2.25
966	NASDAQ	RDI	Mon, Mar 25, 1996	2.38	2.38	2.25	2.31
965	NASDAQ	RDI	Fri, Mar 22, 1996	2.38	2.38	2.38	2.38
964	NASDAQ	RDI	Wed, Mar 20, 1996	2.38	2.38	2.38	2.38
963	NASDAQ	RDI	Tue, Mar 19, 1996	2.38	2.44	2.38	2.44
962	NASDAQ	RDI	Mon, Mar 18, 1996	2.31	2.31	2.31	2.31
961	NASDAQ	RDI	Fri, Mar 15, 1996	2.31	2.31	2.31	2.31
960	NASDAQ	RDI	Thu, Mar 14, 1996	2.38	2.38	2.38	2.38
959	NASDAQ	RDI	Wed, Mar 13, 1996	2.25	2.38	2.25	2.38
958	NASDAQ	RDI	Tue, Mar 12, 1996	2.25	2.25	2.25	2.25
957	NASDAQ	RDI	Fri, Mar 8, 1996	2.38	2.38	2.31	2.31
956	NASDAQ	RDI	Thu, Mar 7, 1996	2.38	2.38	2.31	2.31
955	NASDAQ	RDI	Wed, Mar 6, 1996	2.25	2.25	2.25	2.25
954	NASDAQ	RDI	Tue, Mar 5, 1996	2.38	2.38	2.25	2.25
953	NASDAQ	RDI	Fri, Mar 1, 1996	2.31	2.31	2.31	2.31
952	NASDAQ	RDI	Thu, Feb 29, 1996	2.31	2.31	2.31	2.31
951	NASDAQ	RDI	Wed, Feb 28, 1996	2.38	2.38	2.38	2.38
950	NASDAQ	RDI	Tue, Feb 27, 1996	2.31	2.38	2.31	2.38
949	NASDAQ	RDI	Mon, Feb 26, 1996	2.38	2.38	2.38	2.38
948	NASDAQ	RDI	Fri, Feb 23, 1996	2.38	2.38	2.38	2.38
947	NASDAQ	RDI	Thu, Feb 22, 1996	2.31	2.38	2.31	2.38
946	NASDAQ	RDI	Wed, Feb 21, 1996	2.31	2.31	2.31	2.31
945	NASDAQ	RDI	Tue, Feb 20, 1996	2.44	2.44	2.38	2.38
944	NASDAQ	RDI	Fri, Feb 16, 1996	2.44	2.44	2.31	2.31
943	NASDAQ	RDI	Thu, Feb 15, 1996	2.44	2.44	2.38	2.38
942	NASDAQ	RDI	Wed, Feb 14, 1996	2.50	2.50	2.44	2.44
941	NASDAQ	RDI	Tue, Feb 13, 1996	2.50	2.50	2.44	2.50
940	NASDAQ	RDI	Mon, Feb 12, 1996	2.50	2.50	2.50	2.50
939	NASDAQ	RDI	Fri, Feb 9, 1996	2.38	2.50	2.31	2.50
938	NASDAQ	RDI	Thu, Feb 8, 1996	2.31	2.44	2.31	2.44
937	NASDAQ	RDI	Wed, Feb 7, 1996	2.38	2.38	2.38	2.38
936	NASDAQ	RDI	Tue, Feb 6, 1996	2.50	2.50	2.44	2.44
935	NASDAQ	RDI	Mon, Feb 5, 1996	2.56	2.56	2.44	2.44
934	NASDAQ	RDI	Fri, Feb 2, 1996	2.50	2.50	2.44	2.44
933	NASDAQ	RDI	Thu, Feb 1, 1996	2.50	2.50	2.44	2.50
932	NASDAQ	RDI	Wed, Jan 31, 1996	2.50	2.50	2.50	2.50
931	NASDAQ	RDI	Tue, Jan 30, 1996	2.50	2.50	2.50	2.50
930	NASDAQ	RDI	Mon, Jan 29, 1996	2.44	2.50	2.44	2.50
929	NASDAQ	RDI	Thu, Jan 25, 1996	2.50	2.50	2.44	2.50
928	NASDAQ	RDI	Wed, Jan 24, 1996	2.44	2.44	2.44	2.44
927	NASDAQ	RDI	Tue, Jan 23, 1996	2.38	2.44	2.38	2.38
926	NASDAQ	RDI	Mon, Jan 22, 1996	2.44	2.44	2.38	2.38
925	NASDAQ	RDI	Fri, Jan 19, 1996	2.50	2.50	2.44	2.50
924	NASDAQ	RDI	Thu, Jan 18, 1996	2.44	2.50	2.44	2.50
923	NASDAQ	RDI	Wed, Jan 17, 1996	2.38	2.50	2.38	2.44
922	NASDAQ	RDI	Tue, Jan 16, 1996	2.44	2.44	2.38	2.38
921	NASDAQ	RDI	Mon, Jan 15, 1996	2.44	2.50	2.38	2.38
920	NASDAQ	RDI	Fri, Jan 12, 1996	2.44	2.44	2.38	2.38
919	NASDAQ	RDI	Thu, Jan 11, 1996	2.50	2.50	2.44	2.50
918	NASDAQ	RDI	Wed, Jan 10, 1996	2.38	2.44	2.38	2.44
917	NASDAQ	RDI	Tue, Jan 9, 1996	2.50	2.50	2.50	2.50
916	NASDAQ	RDI	Mon, Jan 8, 1996	2.50	2.50	2.50	2.50
915	NASDAQ	RDI	Fri, Jan 5, 1996	2.44	2.44	2.44	2.44
914	NASDAQ	RDI	Thu, Jan 4, 1996	2.50	2.50	2.44	2.44
913	NASDAQ	RDI	Wed, Jan 3, 1996	2.38	2.38	2.38	2.38
912	NASDAQ	RDI	Tue, Jan 2, 1996	2.31	2.31	2.25	2.25
911	NASDAQ	RDI	Fri, Dec 29, 1995	2.13	2.38	2.13	2.38
910	NASDAQ	RDI	Thu, Dec 28, 1995	2.19	2.19	2.13	2.13
909	NASDAQ	RDI	Wed, Dec 27, 1995	2.19	2.19	2.13	2.19
908	NASDAQ	RDI	Tue, Dec 26, 1995	2.25	2.25	2.19	2.25
907	NASDAQ	RDI	Fri, Dec 22, 1995	2.25	2.25	2.19	2.19
906	NASDAQ	RDI	Thu, Dec 21, 1995	2.38	2.38	2.25	2.38
905	NASDAQ	RDI	Wed, Dec 20, 1995	2.31	2.50	2.31	2.38
904	NASDAQ	RDI	Tue, Dec 19, 1995	2.25	2.31	2.25	2.31
903	NASDAQ	RDI	Mon, Dec 18, 1995	2.25	2.31	2.25	2.25
902	NASDAQ	RDI	Fri, Dec 15, 1995	2.19	2.25	2.13	2.25
901	NASDAQ	RDI	Thu, Dec 14, 1995	2.19	2.25	2.19	2.19
900	NASDAQ	RDI	Wed, Dec 13, 1995	2.13	2.19	2.13	2.19
899	NASDAQ	RDI	Tue, Dec 12, 1995	2.19	2.19	2.13	2.19
898	NASDAQ	RDI	Mon, Dec 11, 1995	2.25	2.31	2.19	2.19
897	NASDAQ	RDI	Fri, Dec 8, 1995	2.25	2.31	2.25	2.25
896	NASDAQ	RDI	Thu, Dec 7, 1995	2.25	2.25	2.25	2.25
895	NASDAQ	RDI	Wed, Dec 6, 1995	2.31	2.31	2.19	2.31
894	NASDAQ	RDI	Tue, Dec 5, 1995	2.25	2.25	2.19	2.19
893	NASDAQ	RDI	Mon, Dec 4, 1995	2.25	2.31	2.25	2.31
892	NASDAQ	RDI	Fri, Dec 1, 1995	2.19	2.31	2.13	2.25
891	NASDAQ	RDI	Thu, Nov 30, 1995	2.19	2.31	2.19	2.25
890	NASDAQ	RDI	Wed, Nov 29, 1995	2.13	2.31	2.13	2.19
889	NASDAQ	RDI	Tue, Nov 28, 1995	2.19	2.19	2.06	2.13
888	NASDAQ	RDI	Mon, Nov 27, 1995	2.25	2.25	2.25	2.25
887	NASDAQ	RDI	Fri, Nov 24, 1995	2.19	2.19	2.19	2.19
886	NASDAQ	RDI	Wed, Nov 22, 1995	2.19	2.31	2.19	2.31
885	NASDAQ	RDI	Tue, Nov 21, 1995	2.06	2.31	2.06	2.31
884	NASDAQ	RDI	Mon, Nov 20, 1995	2.13	2.13	2.13	2.13
883	NASDAQ	RDI	Fri, Nov 17, 1995	2.25	2.25	2.19	2.19
882	NASDAQ	RDI	Thu, Nov 16, 1995	2.25	2.25	2.25	2.25
881	NASDAQ	RDI	Wed, Nov 15, 1995	2.13	2.13	2.13	2.13
880	NASDAQ	RDI	Tue, Nov 14, 1995	2.19	2.19	2.13	2.19
879	NASDAQ	RDI	Mon, Nov 13, 1995	2.19	2.19	2.19	2.19
878	NASDAQ	RDI	Fri, Nov 10, 1995	2.19	2.25	2.19	2.19
877	NASDAQ	RDI	Wed, Nov 8, 1995	2.25	2.25	2.19	2.25
876	NASDAQ	RDI	Tue, Nov 7, 1995	2.25	2.25	2.25	2.25
875	NASDAQ	RDI	Mon, Nov 6, 1995	2.25	2.31	2.25	2.31
874	NASDAQ	RDI	Fri, Nov 3, 1995	2.19	2.19	2.19	2.19
873	NASDAQ	RDI	Thu, Nov 2, 1995	2.19	2.25	2.19	2.19
872	NASDAQ	RDI	Wed, Nov 1, 1995	2.38	2.38	2.13	2.25
871	NASDAQ	RDI	Tue, Oct 31, 1995	2.06	2.38	2.06	2.38
870	NASDAQ	RDI	Mon, Oct 30, 1995	2.00	2.19	2.00	2.19
869	NASDAQ	RDI	Fri, Oct 27, 1995	2.00	2.06	2.00	2.00
868	NASDAQ	RDI	Thu, Oct 26, 1995	2.06	2.06	2.06	2.06
867	NASDAQ	RDI	Wed, Oct 25, 1995	2.06	2.06	2.06	2.06
866	NASDAQ	RDI	Tue, Oct 24, 1995	2.19	2.19	2.06	2.06
865	NASDAQ	RDI	Mon, Oct 23, 1995	2.13	2.13	2.06	2.13
864	NASDAQ	RDI	Fri, Oct 20, 1995	2.13	2.13	2.13	2.13
863	NASDAQ	RDI	Thu, Oct 19, 1995	2.13	2.13	2.13	2.13
862	NASDAQ	RDI	Wed, Oct 18, 1995	2.13	2.13	2.13	2.13
861	NASDAQ	RDI	Tue, Oct 17, 1995	2.13	2.19	2.13	2.19
860	NASDAQ	RDI	Mon, Oct 16, 1995	2.06	2.06	2.06	2.06
859	NASDAQ	RDI	Fri, Oct 13, 1995	2.13	2.13	2.06	2.13
858	NASDAQ	RDI	Thu, Oct 12, 1995	2.13	2.19	2.06	2.13
857	NASDAQ	RDI	Wed, Oct 11, 1995	2.06	2.06	2.06	2.06
856	NASDAQ	RDI	Tue, Oct 10, 1995	2.06	2.06	2.06	2.06
855	NASDAQ	RDI	Mon, Oct 9, 1995	2.13	2.13	2.13	2.13
854	NASDAQ	RDI	Fri, Oct 6, 1995	2.13	2.13	2.13	2.13
853	NASDAQ	RDI	Thu, Oct 5, 1995	2.06	2.06	2.06	2.06
852	NASDAQ	RDI	Wed, Oct 4, 1995	2.06	2.06	2.06	2.06
851	NASDAQ	RDI	Tue, Oct 3, 1995	2.13	2.13	2.13	2.13
850	NASDAQ	RDI	Mon, Oct 2, 1995	2.13	2.25	2.13	2.13
849	NASDAQ	RDI	Fri, Sep 29, 1995	2.19	2.31	2.19	2.25
848	NASDAQ	RDI	Thu, Sep 28, 1995	2.13	2.25	2.06	2.25
847	NASDAQ	RDI	Wed, Sep 27, 1995	2.13	2.13	2.13	2.13
846	NASDAQ	RDI	Tue, Sep 26, 1995	2.13	2.13	2.13	2.13
845	NASDAQ	RDI	Mon, Sep 25, 1995	2.13	2.25	2.13	2.13
844	NASDAQ	RDI	Fri, Sep 22, 1995	2.06	2.19	2.06	2.13
843	NASDAQ	RDI	Thu, Sep 21, 1995	2.13	2.13	2.13	2.13
842	NASDAQ	RDI	Wed, Sep 20, 1995	2.13	2.25	2.13	2.13
841	NASDAQ	RDI	Tue, Sep 19, 1995	2.19	2.19	2.19	2.19
840	NASDAQ	RDI	Mon, Sep 18, 1995	2.13	2.13	2.13	2.13
839	NASDAQ	RDI	Fri, Sep 15, 1995	2.13	2.13	2.13	2.13
838	NASDAQ	RDI	Thu, Sep 14, 1995	2.13	2.13	2.13	2.13
837	NASDAQ	RDI	Wed, Sep 13, 1995	2.00	2.13	2.00	2.13
836	NASDAQ	RDI	Tue, Sep 12, 1995	2.13	2.13	2.00	2.00
835	NASDAQ	RDI	Mon, Sep 11, 1995	2.00	2.00	2.00	2.00
834	NASDAQ	RDI	Fri, Sep 8, 1995	2.00	2.06	2.00	2.06
833	NASDAQ	RDI	Thu, Sep 7, 1995	2.00	2.00	2.00	2.00
832	NASDAQ	RDI	Wed, Sep 6, 1995	2.13	2.13	2.13	2.13
831	NASDAQ	RDI	Tue, Sep 5, 1995	2.13	2.25	2.13	2.25
830	NASDAQ	RDI	Fri, Sep 1, 1995	2.13	2.13	2.13	2.13
829	NASDAQ	RDI	Thu, Aug 31, 1995	2.13	2.25	2.13	2.25
828	NASDAQ	RDI	Wed, Aug 30, 1995	2.00	2.25	2.00	2.25
827	NASDAQ	RDI	Tue, Aug 29, 1995	2.13	2.13	2.13	2.13
826	NASDAQ	RDI	Mon, Aug 28, 1995	2.25	2.31	2.19	2.19
825	NASDAQ	RDI	Fri, Aug 25, 1995	2.25	2.25	2.13	2.19
824	NASDAQ	RDI	Thu, Aug 24, 1995	2.25	2.25	2.25	2.25
823	NASDAQ	RDI	Wed, Aug 23, 1995	2.19	2.25	2.19	2.25
822	NASDAQ	RDI	Mon, Aug 21, 1995	2.13	2.19	2.13	2.19
821	NASDAQ	RDI	Fri, Aug 18, 1995	2.06	2.19	2.06	2.19
820	NASDAQ	RDI	Thu, Aug 17, 1995	2.13	2.13	2.06	2.13
819	NASDAQ	RDI	Wed, Aug 16, 1995	2.13	2.13	2.13	2.13
818	NASDAQ	RDI	Tue, Aug 15, 1995	2.00	2.13	2.00	2.13
817	NASDAQ	RDI	Mon, Aug 14, 1995	2.00	2.00	2.00	2.00
816	NASDAQ	RDI	Fri, Aug 11, 1995	2.06	2.06	2.06	2.06
815	NASDAQ	RDI	Thu, Aug 10, 1995	2.00	2.13	2.00	2.13
814	NASDAQ	RDI	Wed, Aug 9, 1995	2.00	2.00	2.00	2.00
813	NASDAQ	RDI	Tue, Aug 8, 1995	2.13	2.13	2.13	2.13
812	NASDAQ	RDI	Mon, Aug 7, 1995	2.00	2.06	2.00	2.00
811	NASDAQ	RDI	Fri, Aug 4, 1995	2.00	2.00	2.00	2.00
810	NASDAQ	RDI	Wed, Aug 2, 1995	2.00	2.06	2.00	2.06
809	NASDAQ	RDI	Tue, Aug 1, 1995	2.13	2.13	2.00	2.00
808	NASDAQ	RDI	Mon, Jul 31, 1995	2.13	2.38	2.13	2.25
807	NASDAQ	RDI	Fri, Jul 28, 1995	2.25	2.25	2.13	2.13
806	NASDAQ	RDI	Thu, Jul 27, 1995	2.06	2.25	2.06	2.19
805	NASDAQ	RDI	Wed, Jul 26, 1995	2.13	2.13	2.13	2.13
804	NASDAQ	RDI	Tue, Jul 25, 1995	2.13	2.13	2.06	2.06
803	NASDAQ	RDI	Mon, Jul 24, 1995	2.19	2.19	2.19	2.19
802	NASDAQ	RDI	Fri, Jul 21, 1995	2.25	2.25	2.25	2.25
801	NASDAQ	RDI	Wed, Jul 19, 1995	2.13	2.13	2.13	2.13
800	NASDAQ	RDI	Tue, Jul 18, 1995	2.13	2.13	2.13	2.13
799	NASDAQ	RDI	Mon, Jul 17, 1995	2.13	2.13	2.13	2.13
798	NASDAQ	RDI	Fri, Jul 14, 1995	2.13	2.19	2.13	2.19
797	NASDAQ	RDI	Thu, Jul 13, 1995	2.19	2.19	2.13	2.13
796	NASDAQ	RDI	Wed, Jul 12, 1995	2.13	2.25	2.13	2.25
795	NASDAQ	RDI	Tue, Jul 11, 1995	2.13	2.19	2.13	2.19
794	NASDAQ	RDI	Mon, Jul 10, 1995	2.13	2.19	2.13	2.13
793	NASDAQ	RDI	Fri, Jul 7, 1995	2.13	2.13	2.13	2.13
792	NASDAQ	RDI	Thu, Jul 6, 1995	2.19	2.19	2.13	2.13
791	NASDAQ	RDI	Fri, Jun 30, 1995	2.13	2.19	2.13	2.19
790	NASDAQ	RDI	Thu, Jun 29, 1995	2.13	2.13	2.13	2.13
789	NASDAQ	RDI	Wed, Jun 28, 1995	2.13	2.13	2.13	2.13
788	NASDAQ	RDI	Tue, Jun 27, 1995	2.13	2.19	2.13	2.19
787	NASDAQ	RDI	Mon, Jun 26, 1995	2.06	2.06	2.06	2.06
786	NASDAQ	RDI	Fri, Jun 23, 1995	2.06	2.06	2.06	2.06
785	NASDAQ	RDI	Thu, Jun 22, 1995	2.06	2.13	2.06	2.06
784	NASDAQ	RDI	Wed, Jun 21, 1995	2.06	2.13	2.06	2.13
783	NASDAQ	RDI	Tue, Jun 20, 1995	2.13	2.13	2.06	2.06
782	NASDAQ	RDI	Mon, Jun 19, 1995	2.13	2.13	2.13	2.13
781	NASDAQ	RDI	Fri, Jun 16, 1995	2.19	2.19	2.19	2.19
780	NASDAQ	RDI	Thu, Jun 15, 1995	2.19	2.25	2.19	2.25
779	NASDAQ	RDI	Wed, Jun 14, 1995	2.25	2.25	2.25	2.25
778	NASDAQ	RDI	Tue, Jun 13, 1995	2.38	2.38	2.31	2.31
777	NASDAQ	RDI	Mon, Jun 12, 1995	2.19	2.38	2.19	2.38
776	NASDAQ	RDI	Fri, Jun 9, 1995	2.25	2.25	2.25	2.25
775	NASDAQ	RDI	Thu, Jun 8, 1995	2.25	2.25	2.25	2.25
774	NASDAQ	RDI	Wed, Jun 7, 1995	2.38	2.38	2.25	2.25
773	NASDAQ	RDI	Tue, Jun 6, 1995	2.38	2.38	2.38	2.38
772	NASDAQ	RDI	Mon, Jun 5, 1995	2.25	2.25	2.25	2.25
771	NASDAQ	RDI	Fri, Jun 2, 1995	2.31	2.31	2.25	2.25
770	NASDAQ	RDI	Thu, Jun 1, 1995	2.44	2.44	2.31	2.38
769	NASDAQ	RDI	Wed, May 31, 1995	2.19	2.38	2.19	2.38
768	NASDAQ	RDI	Tue, May 30, 1995	2.25	2.25	2.25	2.25
767	NASDAQ	RDI	Fri, May 26, 1995	2.25	2.31	2.25	2.31
766	NASDAQ	RDI	Thu, May 25, 1995	2.38	2.38	2.25	2.25
765	NASDAQ	RDI	Wed, May 24, 1995	2.31	2.31	2.25	2.25
764	NASDAQ	RDI	Tue, May 23, 1995	2.31	2.31	2.31	2.31
763	NASDAQ	RDI	Mon, May 22, 1995	2.31	2.50	2.25	2.38
762	NASDAQ	RDI	Fri, May 19, 1995	2.38	2.38	2.38	2.38
761	NASDAQ	RDI	Thu, May 18, 1995	2.31	2.38	2.31	2.31
760	NASDAQ	RDI	Wed, May 17, 1995	2.44	2.44	2.44	2.44
759	NASDAQ	RDI	Tue, May 16, 1995	2.31	2.44	2.31	2.38
758	NASDAQ	RDI	Mon, May 15, 1995	2.38	2.44	2.38	2.38
757	NASDAQ	RDI	Fri, May 12, 1995	2.31	2.31	2.25	2.25
756	NASDAQ	RDI	Thu, May 11, 1995	2.25	2.44	2.25	2.44
755	NASDAQ	RDI	Wed, May 10, 1995	2.25	2.25	2.25	2.25
754	NASDAQ	RDI	Tue, May 9, 1995	2.25	2.25	2.25	2.25
753	NASDAQ	RDI	Mon, May 8, 1995	2.25	2.25	2.25	2.25
752	NASDAQ	RDI	Fri, May 5, 1995	2.25	2.25	2.25	2.25
751	NASDAQ	RDI	Thu, May 4, 1995	2.25	2.25	2.25	2.25
750	NASDAQ	RDI	Wed, May 3, 1995	2.31	2.38	2.31	2.38
749	NASDAQ	RDI	Mon, May 1, 1995	2.25	2.38	2.19	2.31
748	NASDAQ	RDI	Fri, Apr 28, 1995	2.31	2.38	2.31	2.38
747	NASDAQ	RDI	Thu, Apr 27, 1995	2.25	2.25	2.19	2.25
746	NASDAQ	RDI	Wed, Apr 26, 1995	2.44	2.44	2.31	2.31
745	NASDAQ	RDI	Tue, Apr 25, 1995	2.25	2.38	2.19	2.38
744	NASDAQ	RDI	Mon, Apr 24, 1995	2.19	2.19	2.13	2.13
743	NASDAQ	RDI	Fri, Apr 21, 1995	2.25	2.31	2.19	2.31
742	NASDAQ	RDI	Thu, Apr 20, 1995	2.31	2.31	2.25	2.25
741	NASDAQ	RDI	Wed, Apr 19, 1995	2.31	2.38	2.31	2.38
740	NASDAQ	RDI	Tue, Apr 18, 1995	2.06	2.38	2.00	2.38
739	NASDAQ	RDI	Mon, Apr 17, 1995	2.06	2.13	2.00	2.06
738	NASDAQ	RDI	Thu, Apr 13, 1995	2.06	2.06	2.06	2.06
737	NASDAQ	RDI	Wed, Apr 12, 1995	2.06	2.06	2.06	2.06
736	NASDAQ	RDI	Tue, Apr 11, 1995	2.06	2.06	2.00	2.00
735	NASDAQ	RDI	Mon, Apr 10, 1995	2.00	2.06	2.00	2.06
734	NASDAQ	RDI	Fri, Apr 7, 1995	2.06	2.06	2.06	2.06
733	NASDAQ	RDI	Thu, Apr 6, 1995	2.00	2.13	2.00	2.13
732	NASDAQ	RDI	Wed, Apr 5, 1995	2.06	2.06	2.00	2.00
731	NASDAQ	RDI	Tue, Apr 4, 1995	2.13	2.13	2.06	2.06
730	NASDAQ	RDI	Mon, Apr 3, 1995	2.13	2.13	2.06	2.06
729	NASDAQ	RDI	Fri, Mar 31, 1995	2.19	2.19	2.06	2.06
728	NASDAQ	RDI	Thu, Mar 30, 1995	2.19	2.31	2.06	2.31
727	NASDAQ	RDI	Wed, Mar 29, 1995	2.38	2.38	2.19	2.19
726	NASDAQ	RDI	Tue, Mar 28, 1995	2.44	2.44	2.44	2.44
725	NASDAQ	RDI	Mon, Mar 27, 1995	2.38	2.44	2.38	2.38
724	NASDAQ	RDI	Fri, Mar 24, 1995	2.44	2.44	2.38	2.38
723	NASDAQ	RDI	Thu, Mar 23, 1995	2.44	2.44	2.44	2.44
722	NASDAQ	RDI	Wed, Mar 22, 1995	2.38	2.44	2.38	2.38
721	NASDAQ	RDI	Tue, Mar 21, 1995	2.44	2.44	2.44	2.44
720	NASDAQ	RDI	Mon, Mar 20, 1995	2.31	2.44	2.31	2.38
719	NASDAQ	RDI	Thu, Mar 16, 1995	2.31	2.38	2.31	2.38
718	NASDAQ	RDI	Wed, Mar 15, 1995	2.38	2.38	2.38	2.38
717	NASDAQ	RDI	Tue, Mar 14, 1995	2.25	2.38	2.19	2.25
716	NASDAQ	RDI	Mon, Mar 13, 1995	2.44	2.44	2.44	2.44
715	NASDAQ	RDI	Fri, Mar 10, 1995	2.38	2.50	2.38	2.44
714	NASDAQ	RDI	Thu, Mar 9, 1995	2.63	2.63	2.50	2.50
713	NASDAQ	RDI	Wed, Mar 8, 1995	2.63	2.63	2.63	2.63
712	NASDAQ	RDI	Tue, Mar 7, 1995	2.44	2.56	2.44	2.56
711	NASDAQ	RDI	Mon, Mar 6, 1995	2.44	2.44	2.44	2.44
710	NASDAQ	RDI	Fri, Mar 3, 1995	2.56	2.56	2.50	2.50
709	NASDAQ	RDI	Thu, Mar 2, 1995	2.56	2.63	2.56	2.63
708	NASDAQ	RDI	Wed, Mar 1, 1995	2.50	2.56	2.50	2.56
707	NASDAQ	RDI	Tue, Feb 28, 1995	2.63	2.63	2.56	2.56
706	NASDAQ	RDI	Mon, Feb 27, 1995	2.69	2.69	2.63	2.63
705	NASDAQ	RDI	Fri, Feb 24, 1995	2.56	2.63	2.56	2.63
704	NASDAQ	RDI	Thu, Feb 23, 1995	2.69	2.69	2.56	2.56
703	NASDAQ	RDI	Wed, Feb 22, 1995	2.50	2.56	2.50	2.56
702	NASDAQ	RDI	Tue, Feb 21, 1995	2.56	2.56	2.50	2.50
701	NASDAQ	RDI	Fri, Feb 17, 1995	2.56	2.56	2.56	2.56
700	NASDAQ	RDI	Thu, Feb 16, 1995	2.56	2.63	2.56	2.56
699	NASDAQ	RDI	Wed, Feb 15, 1995	2.56	2.63	2.50	2.63
698	NASDAQ	RDI	Tue, Feb 14, 1995	2.56	2.69	2.56	2.69
697	NASDAQ	RDI	Mon, Feb 13, 1995	2.69	2.75	2.63	2.63
696	NASDAQ	RDI	Fri, Feb 10, 1995	2.75	2.81	2.69	2.81
695	NASDAQ	RDI	Thu, Feb 9, 1995	2.69	2.81	2.69	2.75
694	NASDAQ	RDI	Wed, Feb 8, 1995	2.69	2.69	2.69	2.69
693	NASDAQ	RDI	Tue, Feb 7, 1995	2.69	2.69	2.69	2.69
692	NASDAQ	RDI	Mon, Feb 6, 1995	2.69	2.69	2.56	2.69
691	NASDAQ	RDI	Fri, Feb 3, 1995	2.63	2.63	2.63	2.63
690	NASDAQ	RDI	Thu, Feb 2, 1995	2.75	2.75	2.50	2.50
689	NASDAQ	RDI	Wed, Feb 1, 1995	2.81	2.81	2.75	2.75
688	NASDAQ	RDI	Tue, Jan 31, 1995	2.69	2.75	2.69	2.75
687	NASDAQ	RDI	Mon, Jan 30, 1995	2.56	2.88	2.56	2.69
686	NASDAQ	RDI	Fri, Jan 27, 1995	2.44	2.44	2.38	2.44
685	NASDAQ	RDI	Thu, Jan 26, 1995	2.44	2.44	2.44	2.44
684	NASDAQ	RDI	Wed, Jan 25, 1995	2.44	2.44	2.38	2.38
683	NASDAQ	RDI	Tue, Jan 24, 1995	2.50	2.63	2.50	2.50
682	NASDAQ	RDI	Mon, Jan 23, 1995	2.38	2.50	2.38	2.50
681	NASDAQ	RDI	Fri, Jan 20, 1995	2.63	2.63	2.44	2.44
680	NASDAQ	RDI	Thu, Jan 19, 1995	2.75	2.75	2.75	2.75
679	NASDAQ	RDI	Wed, Jan 18, 1995	2.69	2.75	2.63	2.75
678	NASDAQ	RDI	Tue, Jan 17, 1995	2.81	2.81	2.69	2.69
677	NASDAQ	RDI	Mon, Jan 16, 1995	2.88	2.88	2.75	2.75
676	NASDAQ	RDI	Fri, Jan 13, 1995	2.75	2.81	2.75	2.75
675	NASDAQ	RDI	Thu, Jan 12, 1995	2.75	2.81	2.75	2.81
674	NASDAQ	RDI	Wed, Jan 11, 1995	3.00	3.00	2.88	2.88
673	NASDAQ	RDI	Tue, Jan 10, 1995	2.38	3.13	2.38	3.00
672	NASDAQ	RDI	Mon, Jan 9, 1995	2.44	2.56	2.38	2.38
671	NASDAQ	RDI	Fri, Jan 6, 1995	2.56	2.56	2.44	2.44
670	NASDAQ	RDI	Thu, Jan 5, 1995	2.38	2.44	2.38	2.44
669	NASDAQ	RDI	Wed, Jan 4, 1995	2.25	2.25	2.13	2.25
668	NASDAQ	RDI	Tue, Jan 3, 1995	2.38	2.38	2.19	2.25
667	NASDAQ	RDI	Fri, Dec 30, 1994	2.50	2.50	2.25	2.50
666	NASDAQ	RDI	Thu, Dec 29, 1994	2.50	2.56	2.50	2.50
665	NASDAQ	RDI	Wed, Dec 28, 1994	2.50	2.56	2.50	2.50
664	NASDAQ	RDI	Tue, Dec 27, 1994	2.56	2.69	2.56	2.56
663	NASDAQ	RDI	Fri, Dec 23, 1994	2.63	2.63	2.50	2.63
662	NASDAQ	RDI	Thu, Dec 22, 1994	2.50	2.63	2.50	2.56
661	NASDAQ	RDI	Wed, Dec 21, 1994	2.50	2.63	2.50	2.63
660	NASDAQ	RDI	Tue, Dec 20, 1994	2.81	2.81	2.50	2.50
659	NASDAQ	RDI	Mon, Dec 19, 1994	2.63	2.69	2.50	2.69
658	NASDAQ	RDI	Fri, Dec 16, 1994	2.69	2.75	2.56	2.56
657	NASDAQ	RDI	Thu, Dec 15, 1994	2.50	2.63	2.50	2.56
656	NASDAQ	RDI	Wed, Dec 14, 1994	2.25	2.44	2.25	2.38
655	NASDAQ	RDI	Tue, Dec 13, 1994	2.31	2.31	2.06	2.25
654	NASDAQ	RDI	Mon, Dec 12, 1994	2.25	2.38	2.25	2.38
653	NASDAQ	RDI	Fri, Dec 9, 1994	2.63	2.63	2.25	2.25
652	NASDAQ	RDI	Thu, Dec 8, 1994	2.63	2.63	2.63	2.63
651	NASDAQ	RDI	Wed, Dec 7, 1994	2.63	2.88	2.63	2.63
650	NASDAQ	RDI	Tue, Dec 6, 1994	2.25	2.63	2.25	2.56
649	NASDAQ	RDI	Mon, Dec 5, 1994	2.75	2.75	2.06	2.19
648	NASDAQ	RDI	Fri, Dec 2, 1994	2.75	2.75	2.63	2.75
647	NASDAQ	RDI	Thu, Dec 1, 1994	2.88	2.88	2.81	2.81
646	NASDAQ	RDI	Wed, Nov 30, 1994	3.00	3.00	2.88	2.88
645	NASDAQ	RDI	Tue, Nov 29, 1994	3.00	3.00	2.88	3.00
644	NASDAQ	RDI	Mon, Nov 28, 1994	2.88	3.00	2.88	3.00
643	NASDAQ	RDI	Fri, Nov 25, 1994	2.88	3.00	2.88	3.00
642	NASDAQ	RDI	Wed, Nov 23, 1994	3.44	3.44	2.63	2.75
641	NASDAQ	RDI	Tue, Nov 22, 1994	3.44	3.50	3.44	3.44
640	NASDAQ	RDI	Mon, Nov 21, 1994	3.50	3.63	3.50	3.50
639	NASDAQ	RDI	Fri, Nov 18, 1994	3.44	3.50	3.44	3.50
638	NASDAQ	RDI	Thu, Nov 17, 1994	3.50	3.69	3.44	3.44
637	NASDAQ	RDI	Wed, Nov 16, 1994	3.69	3.75	3.50	3.50
636	NASDAQ	RDI	Tue, Nov 15, 1994	3.75	3.88	3.75	3.75
635	NASDAQ	RDI	Mon, Nov 14, 1994	4.00	4.00	3.75	3.81
634	NASDAQ	RDI	Fri, Nov 11, 1994	4.00	4.06	4.00	4.06
633	NASDAQ	RDI	Thu, Nov 10, 1994	3.88	4.06	3.88	4.06
632	NASDAQ	RDI	Wed, Nov 9, 1994	3.75	4.00	3.75	3.94
631	NASDAQ	RDI	Tue, Nov 8, 1994	3.88	3.88	3.69	3.75
630	NASDAQ	RDI	Mon, Nov 7, 1994	4.00	4.06	3.94	4.00
629	NASDAQ	RDI	Fri, Nov 4, 1994	4.13	4.19	4.00	4.00
628	NASDAQ	RDI	Thu, Nov 3, 1994	4.19	4.19	4.19	4.19
627	NASDAQ	RDI	Wed, Nov 2, 1994	4.06	4.13	4.00	4.13
626	NASDAQ	RDI	Tue, Nov 1, 1994	4.06	4.19	4.06	4.13
625	NASDAQ	RDI	Mon, Oct 31, 1994	3.88	4.19	3.88	4.19
624	NASDAQ	RDI	Fri, Oct 28, 1994	3.88	4.00	3.88	4.00
623	NASDAQ	RDI	Thu, Oct 27, 1994	3.81	4.00	3.75	4.00
622	NASDAQ	RDI	Wed, Oct 26, 1994	3.81	3.81	3.75	3.75
621	NASDAQ	RDI	Tue, Oct 25, 1994	3.63	3.75	3.63	3.75
620	NASDAQ	RDI	Mon, Oct 24, 1994	3.75	3.75	3.63	3.75
619	NASDAQ	RDI	Fri, Oct 21, 1994	3.75	3.75	3.63	3.75
618	NASDAQ	RDI	Thu, Oct 20, 1994	3.94	3.94	3.63	3.75
617	NASDAQ	RDI	Wed, Oct 19, 1994	3.88	3.88	3.75	3.88
616	NASDAQ	RDI	Tue, Oct 18, 1994	3.94	3.94	3.81	3.94
615	NASDAQ	RDI	Mon, Oct 17, 1994	3.88	3.94	3.75	3.94
614	NASDAQ	RDI	Fri, Oct 14, 1994	4.00	4.00	3.88	3.94
613	NASDAQ	RDI	Thu, Oct 13, 1994	4.00	4.00	3.88	4.00
612	NASDAQ	RDI	Wed, Oct 12, 1994	4.13	4.13	3.94	3.94
611	NASDAQ	RDI	Tue, Oct 11, 1994	4.00	4.13	4.00	4.13
610	NASDAQ	RDI	Mon, Oct 10, 1994	4.13	4.13	4.00	4.00
609	NASDAQ	RDI	Fri, Oct 7, 1994	4.00	4.00	3.81	4.00
608	NASDAQ	RDI	Thu, Oct 6, 1994	4.06	4.13	4.06	4.13
607	NASDAQ	RDI	Wed, Oct 5, 1994	4.00	4.00	3.88	4.00
606	NASDAQ	RDI	Tue, Oct 4, 1994	4.00	4.00	4.00	4.00
605	NASDAQ	RDI	Mon, Oct 3, 1994	4.19	4.19	4.13	4.13
604	NASDAQ	RDI	Fri, Sep 30, 1994	3.94	4.25	3.94	4.25
603	NASDAQ	RDI	Thu, Sep 29, 1994	4.06	4.13	3.94	3.94
602	NASDAQ	RDI	Wed, Sep 28, 1994	4.13	4.13	4.13	4.13
601	NASDAQ	RDI	Tue, Sep 27, 1994	4.13	4.13	4.13	4.13
600	NASDAQ	RDI	Mon, Sep 26, 1994	4.13	4.13	4.13	4.13
599	NASDAQ	RDI	Fri, Sep 23, 1994	4.00	4.00	4.00	4.00
598	NASDAQ	RDI	Thu, Sep 22, 1994	4.19	4.19	4.06	4.06
597	NASDAQ	RDI	Wed, Sep 21, 1994	3.94	4.19	3.94	4.13
596	NASDAQ	RDI	Tue, Sep 20, 1994	4.00	4.06	4.00	4.06
595	NASDAQ	RDI	Mon, Sep 19, 1994	3.88	4.13	3.88	4.13
594	NASDAQ	RDI	Fri, Sep 16, 1994	3.88	4.00	3.88	3.94
593	NASDAQ	RDI	Thu, Sep 15, 1994	4.06	4.06	3.75	3.88
592	NASDAQ	RDI	Wed, Sep 14, 1994	4.19	4.19	4.06	4.06
591	NASDAQ	RDI	Tue, Sep 13, 1994	4.31	4.31	4.13	4.13
590	NASDAQ	RDI	Mon, Sep 12, 1994	4.38	4.50	4.13	4.31
589	NASDAQ	RDI	Fri, Sep 9, 1994	3.75	4.38	3.75	4.38
588	NASDAQ	RDI	Thu, Sep 8, 1994	3.94	3.94	3.81	3.81
587	NASDAQ	RDI	Wed, Sep 7, 1994	3.81	3.88	3.50	3.88
586	NASDAQ	RDI	Tue, Sep 6, 1994	3.88	4.00	3.75	3.94
585	NASDAQ	RDI	Fri, Sep 2, 1994	4.13	4.13	3.88	3.94
584	NASDAQ	RDI	Thu, Sep 1, 1994	4.25	4.31	4.19	4.19
583	NASDAQ	RDI	Wed, Aug 31, 1994	4.25	4.31	4.25	4.25
582	NASDAQ	RDI	Tue, Aug 30, 1994	4.38	4.50	4.25	4.38
581	NASDAQ	RDI	Mon, Aug 29, 1994	4.50	4.50	4.25	4.38
580	NASDAQ	RDI	Fri, Aug 26, 1994	4.50	4.50	4.50	4.50
579	NASDAQ	RDI	Thu, Aug 25, 1994	4.50	4.56	4.50	4.56
578	NASDAQ	RDI	Wed, Aug 24, 1994	4.88	4.88	4.25	4.50
577	NASDAQ	RDI	Tue, Aug 23, 1994	4.88	4.88	4.69	4.81
576	NASDAQ	RDI	Mon, Aug 22, 1994	4.50	5.00	4.50	5.00
575	NASDAQ	RDI	Fri, Aug 19, 1994	4.38	4.50	4.38	4.50
574	NASDAQ	RDI	Thu, Aug 18, 1994	4.50	4.50	4.38	4.38
573	NASDAQ	RDI	Wed, Aug 17, 1994	4.50	4.50	4.25	4.50
572	NASDAQ	RDI	Tue, Aug 16, 1994	4.63	4.69	4.50	4.50
571	NASDAQ	RDI	Mon, Aug 15, 1994	4.63	4.75	4.63	4.63
570	NASDAQ	RDI	Fri, Aug 12, 1994	4.81	4.81	4.56	4.56
569	NASDAQ	RDI	Thu, Aug 11, 1994	4.81	4.81	4.69	4.75
568	NASDAQ	RDI	Wed, Aug 10, 1994	4.81	4.94	4.75	4.75
567	NASDAQ	RDI	Tue, Aug 9, 1994	5.00	5.00	4.75	4.94
566	NASDAQ	RDI	Mon, Aug 8, 1994	4.88	4.88	4.50	4.88
565	NASDAQ	RDI	Fri, Aug 5, 1994	5.50	5.50	4.75	4.94
564	NASDAQ	RDI	Thu, Aug 4, 1994	5.75	5.75	5.63	5.63
563	NASDAQ	RDI	Wed, Aug 3, 1994	5.75	5.75	5.63	5.75
562	NASDAQ	RDI	Tue, Aug 2, 1994	6.00	6.00	5.75	5.75
561	NASDAQ	RDI	Mon, Aug 1, 1994	5.75	6.38	5.63	5.88
560	NASDAQ	RDI	Fri, Jul 29, 1994	5.50	5.75	5.50	5.75
559	NASDAQ	RDI	Thu, Jul 28, 1994	5.50	5.50	5.38	5.50
558	NASDAQ	RDI	Wed, Jul 27, 1994	5.13	5.38	5.13	5.38
557	NASDAQ	RDI	Tue, Jul 26, 1994	5.25	5.38	5.13	5.25
556	NASDAQ	RDI	Mon, Jul 25, 1994	5.38	5.50	5.38	5.38
555	NASDAQ	RDI	Fri, Jul 22, 1994	5.50	5.50	5.38	5.38
554	NASDAQ	RDI	Thu, Jul 21, 1994	5.38	5.38	5.38	5.38
553	NASDAQ	RDI	Wed, Jul 20, 1994	5.25	5.25	5.25	5.25
552	NASDAQ	RDI	Tue, Jul 19, 1994	5.38	5.38	5.38	5.38
551	NASDAQ	RDI	Mon, Jul 18, 1994	5.50	5.50	5.13	5.25
550	NASDAQ	RDI	Fri, Jul 15, 1994	5.50	5.63	5.50	5.63
549	NASDAQ	RDI	Thu, Jul 14, 1994	5.63	5.63	5.50	5.50
548	NASDAQ	RDI	Wed, Jul 13, 1994	5.25	5.63	5.25	5.50
547	NASDAQ	RDI	Tue, Jul 12, 1994	5.63	5.63	5.25	5.25
546	NASDAQ	RDI	Mon, Jul 11, 1994	5.63	5.88	5.50	5.50
545	NASDAQ	RDI	Fri, Jul 8, 1994	5.38	5.75	5.38	5.50
544	NASDAQ	RDI	Wed, Jul 6, 1994	5.25	5.50	5.00	5.50
543	NASDAQ	RDI	Tue, Jul 5, 1994	5.50	5.50	5.13	5.13
542	NASDAQ	RDI	Fri, Jul 1, 1994	6.00	6.00	5.13	5.63
541	NASDAQ	RDI	Thu, Jun 30, 1994	5.38	6.13	5.38	6.00
540	NASDAQ	RDI	Wed, Jun 29, 1994	5.38	5.38	5.25	5.38
539	NASDAQ	RDI	Tue, Jun 28, 1994	5.38	5.38	5.25	5.38
538	NASDAQ	RDI	Mon, Jun 27, 1994	5.38	5.50	5.13	5.50
537	NASDAQ	RDI	Fri, Jun 24, 1994	5.75	5.75	5.63	5.63
536	NASDAQ	RDI	Thu, Jun 23, 1994	5.88	6.00	5.75	5.75
535	NASDAQ	RDI	Wed, Jun 22, 1994	5.63	5.88	5.63	5.75
534	NASDAQ	RDI	Tue, Jun 21, 1994	5.88	6.00	5.75	5.75
533	NASDAQ	RDI	Mon, Jun 20, 1994	6.38	6.38	5.88	6.13
532	NASDAQ	RDI	Fri, Jun 17, 1994	6.63	6.63	5.50	6.38
531	NASDAQ	RDI	Thu, Jun 16, 1994	6.88	7.00	6.50	6.88
530	NASDAQ	RDI	Wed, Jun 15, 1994	7.00	7.00	6.88	7.00
529	NASDAQ	RDI	Tue, Jun 14, 1994	7.25	7.25	6.88	7.13
528	NASDAQ	RDI	Mon, Jun 13, 1994	7.25	7.38	7.13	7.25
527	NASDAQ	RDI	Fri, Jun 10, 1994	7.38	7.50	7.25	7.38
526	NASDAQ	RDI	Thu, Jun 9, 1994	7.38	7.50	7.38	7.50
525	NASDAQ	RDI	Wed, Jun 8, 1994	7.50	7.50	7.25	7.50
524	NASDAQ	RDI	Tue, Jun 7, 1994	7.38	7.63	7.25	7.63
523	NASDAQ	RDI	Mon, Jun 6, 1994	7.38	8.00	7.38	7.50
522	NASDAQ	RDI	Fri, Jun 3, 1994	6.63	7.38	6.63	7.25
521	NASDAQ	RDI	Thu, Jun 2, 1994	6.75	6.75	6.63	6.63
520	NASDAQ	RDI	Wed, Jun 1, 1994	6.75	6.75	6.63	6.63
519	NASDAQ	RDI	Tue, May 31, 1994	6.50	6.63	6.38	6.63
518	NASDAQ	RDI	Fri, May 27, 1994	6.75	6.75	6.63	6.63
517	NASDAQ	RDI	Thu, May 26, 1994	6.50	6.88	6.50	6.75
516	NASDAQ	RDI	Wed, May 25, 1994	6.75	6.75	6.25	6.50
515	NASDAQ	RDI	Tue, May 24, 1994	6.75	6.88	6.50	6.75
514	NASDAQ	RDI	Mon, May 23, 1994	6.50	6.88	6.50	6.75
513	NASDAQ	RDI	Fri, May 20, 1994	5.63	6.38	5.63	6.25
512	NASDAQ	RDI	Thu, May 19, 1994	4.88	5.63	4.88	5.50
511	NASDAQ	RDI	Wed, May 18, 1994	4.81	5.63	4.00	5.00
510	NASDAQ	RDI	Tue, May 17, 1994	4.75	5.38	3.88	4.81
509	NASDAQ	RDI	Mon, May 16, 1994	6.00	6.00	5.88	6.00
508	NASDAQ	RDI	Fri, May 13, 1994	5.88	6.00	5.75	6.00
507	NASDAQ	RDI	Thu, May 12, 1994	5.38	5.75	5.38	5.75
506	NASDAQ	RDI	Wed, May 11, 1994	5.63	5.63	5.25	5.25
505	NASDAQ	RDI	Tue, May 10, 1994	5.50	5.63	5.38	5.63
504	NASDAQ	RDI	Mon, May 9, 1994	5.63	5.63	5.38	5.50
503	NASDAQ	RDI	Fri, May 6, 1994	5.88	5.88	5.38	5.63
502	NASDAQ	RDI	Thu, May 5, 1994	5.75	6.13	5.75	5.75
501	NASDAQ	RDI	Wed, May 4, 1994	5.88	5.88	5.63	5.63
500	NASDAQ	RDI	Tue, May 3, 1994	6.13	6.13	5.88	5.88
499	NASDAQ	RDI	Mon, May 2, 1994	6.00	6.13	6.00	6.13
498	NASDAQ	RDI	Fri, Apr 29, 1994	6.25	6.25	5.88	5.88
497	NASDAQ	RDI	Thu, Apr 28, 1994	6.63	6.75	6.13	6.13
496	NASDAQ	RDI	Tue, Apr 26, 1994	6.00	6.75	6.00	6.50
495	NASDAQ	RDI	Mon, Apr 25, 1994	5.88	6.13	5.88	5.88
494	NASDAQ	RDI	Fri, Apr 22, 1994	6.25	6.38	5.88	5.88
493	NASDAQ	RDI	Thu, Apr 21, 1994	6.38	6.50	6.00	6.13
492	NASDAQ	RDI	Wed, Apr 20, 1994	6.50	6.63	6.00	6.13
491	NASDAQ	RDI	Tue, Apr 19, 1994	6.50	6.75	6.38	6.38
490	NASDAQ	RDI	Mon, Apr 18, 1994	6.50	6.63	6.13	6.38
489	NASDAQ	RDI	Fri, Apr 15, 1994	6.63	6.63	6.25	6.38
488	NASDAQ	RDI	Thu, Apr 14, 1994	6.88	7.00	6.75	6.88
487	NASDAQ	RDI	Wed, Apr 13, 1994	7.25	7.25	6.88	6.88
486	NASDAQ	RDI	Tue, Apr 12, 1994	7.25	7.25	7.00	7.25
485	NASDAQ	RDI	Mon, Apr 11, 1994	7.25	7.50	7.00	7.25
484	NASDAQ	RDI	Fri, Apr 8, 1994	6.63	7.25	6.63	7.25
483	NASDAQ	RDI	Thu, Apr 7, 1994	6.88	7.13	6.38	6.88
482	NASDAQ	RDI	Wed, Apr 6, 1994	5.50	7.25	5.50	6.88
481	NASDAQ	RDI	Tue, Apr 5, 1994	5.50	5.50	5.38	5.50
480	NASDAQ	RDI	Mon, Apr 4, 1994	5.25	5.50	5.25	5.38
479	NASDAQ	RDI	Thu, Mar 31, 1994	5.50	5.50	5.38	5.50
478	NASDAQ	RDI	Wed, Mar 30, 1994	5.25	5.38	5.13	5.38
477	NASDAQ	RDI	Tue, Mar 29, 1994	5.50	5.50	5.38	5.38
476	NASDAQ	RDI	Mon, Mar 28, 1994	5.25	5.63	5.13	5.50
475	NASDAQ	RDI	Fri, Mar 25, 1994	5.38	5.50	5.38	5.38
474	NASDAQ	RDI	Thu, Mar 24, 1994	5.50	5.50	5.00	5.25
473	NASDAQ	RDI	Wed, Mar 23, 1994	5.25	5.63	5.25	5.63
472	NASDAQ	RDI	Tue, Mar 22, 1994	5.25	5.38	5.13	5.25
471	NASDAQ	RDI	Mon, Mar 21, 1994	5.25	5.38	5.13	5.38
470	NASDAQ	RDI	Fri, Mar 18, 1994	5.25	5.25	5.13	5.13
469	NASDAQ	RDI	Thu, Mar 17, 1994	4.88	5.38	4.88	5.13
468	NASDAQ	RDI	Wed, Mar 16, 1994	5.00	5.00	4.50	5.00
467	NASDAQ	RDI	Tue, Mar 15, 1994	4.50	4.88	4.25	4.88
466	NASDAQ	RDI	Mon, Mar 14, 1994	5.00	5.13	4.25	4.63
465	NASDAQ	RDI	Fri, Mar 11, 1994	5.63	5.63	4.63	5.25
464	NASDAQ	RDI	Thu, Mar 10, 1994	5.38	5.88	5.38	5.88
463	NASDAQ	RDI	Wed, Mar 9, 1994	5.50	5.50	5.13	5.38
462	NASDAQ	RDI	Tue, Mar 8, 1994	5.75	5.75	5.63	5.75
461	NASDAQ	RDI	Mon, Mar 7, 1994	6.13	6.13	5.50	5.63
460	NASDAQ	RDI	Fri, Mar 4, 1994	5.88	6.00	5.88	6.00
459	NASDAQ	RDI	Thu, Mar 3, 1994	5.88	6.00	5.88	5.88
458	NASDAQ	RDI	Wed, Mar 2, 1994	5.88	6.00	5.75	6.00
457	NASDAQ	RDI	Tue, Mar 1, 1994	6.25	6.25	6.00	6.00
456	NASDAQ	RDI	Mon, Feb 28, 1994	6.13	6.13	6.13	6.13
455	NASDAQ	RDI	Fri, Feb 25, 1994	6.13	6.13	6.00	6.13
454	NASDAQ	RDI	Thu, Feb 24, 1994	6.50	6.50	6.00	6.13
453	NASDAQ	RDI	Wed, Feb 23, 1994	6.50	6.50	6.50	6.50
452	NASDAQ	RDI	Tue, Feb 22, 1994	6.38	6.75	6.25	6.50
451	NASDAQ	RDI	Fri, Feb 18, 1994	6.50	6.50	6.25	6.25
450	NASDAQ	RDI	Thu, Feb 17, 1994	6.63	6.63	6.38	6.38
449	NASDAQ	RDI	Wed, Feb 16, 1994	6.38	6.63	6.38	6.50
448	NASDAQ	RDI	Tue, Feb 15, 1994	6.38	6.38	6.25	6.25
447	NASDAQ	RDI	Mon, Feb 14, 1994	6.88	6.88	6.25	6.38
446	NASDAQ	RDI	Fri, Feb 11, 1994	6.88	6.88	6.63	6.75
445	NASDAQ	RDI	Thu, Feb 10, 1994	6.63	7.00	6.63	6.88
444	NASDAQ	RDI	Wed, Feb 9, 1994	6.13	6.50	6.13	6.50
443	NASDAQ	RDI	Tue, Feb 8, 1994	6.13	6.13	6.00	6.13
442	NASDAQ	RDI	Mon, Feb 7, 1994	6.25	6.25	6.13	6.13
441	NASDAQ	RDI	Fri, Feb 4, 1994	6.63	6.63	6.25	6.38
440	NASDAQ	RDI	Thu, Feb 3, 1994	6.63	6.75	6.63	6.63
439	NASDAQ	RDI	Wed, Feb 2, 1994	6.88	7.00	6.38	6.88
438	NASDAQ	RDI	Tue, Feb 1, 1994	7.25	7.25	6.88	7.00
437	NASDAQ	RDI	Mon, Jan 31, 1994	7.25	7.38	6.88	7.13
436	NASDAQ	RDI	Fri, Jan 28, 1994	6.50	7.25	6.38	7.00
435	NASDAQ	RDI	Thu, Jan 27, 1994	5.50	6.38	5.50	6.38
434	NASDAQ	RDI	Wed, Jan 26, 1994	6.25	6.50	5.00	5.75
433	NASDAQ	RDI	Tue, Jan 25, 1994	6.38	6.63	6.25	6.38
432	NASDAQ	RDI	Mon, Jan 24, 1994	7.25	7.25	6.50	6.50
431	NASDAQ	RDI	Fri, Jan 21, 1994	7.38	7.50	7.00	7.00
430	NASDAQ	RDI	Thu, Jan 20, 1994	6.63	7.25	6.25	7.25
429	NASDAQ	RDI	Wed, Jan 19, 1994	6.88	7.00	6.50	6.75
428	NASDAQ	RDI	Tue, Jan 18, 1994	7.00	7.00	6.88	6.88
427	NASDAQ	RDI	Mon, Jan 17, 1994	7.13	7.50	6.25	6.75
426	NASDAQ	RDI	Fri, Jan 14, 1994	8.13	8.13	7.75	7.75
425	NASDAQ	RDI	Thu, Jan 13, 1994	8.50	8.63	8.25	8.38
424	NASDAQ	RDI	Wed, Jan 12, 1994	8.75	8.75	8.25	8.63
423	NASDAQ	RDI	Tue, Jan 11, 1994	8.38	9.00	8.38	8.63
422	NASDAQ	RDI	Mon, Jan 10, 1994	9.50	9.50	7.50	8.00
421	NASDAQ	RDI	Fri, Jan 7, 1994	11.25	11.25	10.00	10.00
420	NASDAQ	RDI	Thu, Jan 6, 1994	11.88	12.00	11.38	11.38
419	NASDAQ	RDI	Wed, Jan 5, 1994	12.50	12.50	11.63	11.63
418	NASDAQ	RDI	Tue, Jan 4, 1994	11.13	12.25	10.88	12.25
417	NASDAQ	RDI	Mon, Jan 3, 1994	12.00	12.00	10.63	11.00
416	NASDAQ	RDI	Fri, Dec 31, 1993	10.75	11.75	10.25	11.75
415	NASDAQ	RDI	Thu, Dec 30, 1993	10.38	10.63	9.88	10.63
414	NASDAQ	RDI	Wed, Dec 29, 1993	10.13	10.38	9.75	10.38
413	NASDAQ	RDI	Tue, Dec 28, 1993	9.63	10.38	9.63	10.13
412	NASDAQ	RDI	Mon, Dec 27, 1993	9.38	9.63	8.63	9.63
411	NASDAQ	RDI	Thu, Dec 23, 1993	9.88	9.88	9.00	9.38
410	NASDAQ	RDI	Wed, Dec 22, 1993	9.50	10.13	9.25	9.88
409	NASDAQ	RDI	Tue, Dec 21, 1993	9.88	10.00	8.75	9.50
408	NASDAQ	RDI	Mon, Dec 20, 1993	10.13	10.13	9.63	9.63
407	NASDAQ	RDI	Fri, Dec 17, 1993	10.25	10.38	10.00	10.00
406	NASDAQ	RDI	Thu, Dec 16, 1993	10.75	10.75	10.00	10.13
405	NASDAQ	RDI	Wed, Dec 15, 1993	10.88	10.88	10.50	10.75
404	NASDAQ	RDI	Tue, Dec 14, 1993	11.25	11.38	10.75	10.88
403	NASDAQ	RDI	Mon, Dec 13, 1993	11.63	11.63	11.38	11.50
402	NASDAQ	RDI	Fri, Dec 10, 1993	12.25	12.25	11.75	11.75
401	NASDAQ	RDI	Thu, Dec 9, 1993	12.38	12.50	12.13	12.25
400	NASDAQ	RDI	Wed, Dec 8, 1993	11.25	12.25	10.50	12.00
399	NASDAQ	RDI	Tue, Dec 7, 1993	11.88	12.13	11.50	11.50
398	NASDAQ	RDI	Mon, Dec 6, 1993	12.25	12.25	11.75	11.88
397	NASDAQ	RDI	Fri, Dec 3, 1993	12.25	12.38	12.25	12.25
396	NASDAQ	RDI	Thu, Dec 2, 1993	12.50	12.50	12.00	12.00
395	NASDAQ	RDI	Wed, Dec 1, 1993	12.50	12.50	12.13	12.38
394	NASDAQ	RDI	Tue, Nov 30, 1993	12.50	12.50	12.25	12.50
393	NASDAQ	RDI	Mon, Nov 29, 1993	13.25	13.25	12.50	12.50
392	NASDAQ	RDI	Fri, Nov 26, 1993	13.13	13.13	13.13	13.13
391	NASDAQ	RDI	Wed, Nov 24, 1993	12.88	13.25	12.75	13.13
390	NASDAQ	RDI	Tue, Nov 23, 1993	13.63	13.75	13.13	13.13
389	NASDAQ	RDI	Mon, Nov 22, 1993	14.00	14.13	13.75	13.75
388	NASDAQ	RDI	Fri, Nov 19, 1993	14.50	14.50	14.13	14.25
387	NASDAQ	RDI	Thu, Nov 18, 1993	14.88	15.00	14.50	14.63
386	NASDAQ	RDI	Wed, Nov 17, 1993	14.75	15.00	14.75	14.75
385	NASDAQ	RDI	Tue, Nov 16, 1993	14.50	14.50	13.88	14.50
384	NASDAQ	RDI	Mon, Nov 15, 1993	14.88	14.88	14.50	14.50
383	NASDAQ	RDI	Fri, Nov 12, 1993	14.75	15.00	14.75	14.88
382	NASDAQ	RDI	Thu, Nov 11, 1993	15.00	15.25	14.88	15.00
381	NASDAQ	RDI	Wed, Nov 10, 1993	14.75	15.25	14.63	15.13
380	NASDAQ	RDI	Tue, Nov 9, 1993	15.25	15.25	14.88	15.00
379	NASDAQ	RDI	Mon, Nov 8, 1993	15.50	15.50	15.00	15.00
378	NASDAQ	RDI	Fri, Nov 5, 1993	15.88	15.88	14.38	15.25
377	NASDAQ	RDI	Thu, Nov 4, 1993	16.00	16.38	15.63	15.88
376	NASDAQ	RDI	Wed, Nov 3, 1993	16.75	16.75	15.63	16.00
375	NASDAQ	RDI	Tue, Nov 2, 1993	16.75	16.75	16.50	16.50
374	NASDAQ	RDI	Mon, Nov 1, 1993	17.25	17.25	16.88	16.88
373	NASDAQ	RDI	Fri, Oct 29, 1993	17.38	17.50	17.13	17.38
372	NASDAQ	RDI	Thu, Oct 28, 1993	17.38	17.63	17.13	17.50
371	NASDAQ	RDI	Wed, Oct 27, 1993	17.00	17.50	17.00	17.50
370	NASDAQ	RDI	Tue, Oct 26, 1993	17.13	17.13	17.00	17.13
369	NASDAQ	RDI	Mon, Oct 25, 1993	17.50	17.50	17.25	17.25
368	NASDAQ	RDI	Fri, Oct 22, 1993	18.00	18.00	17.38	17.50
367	NASDAQ	RDI	Thu, Oct 21, 1993	18.00	18.38	18.00	18.00
366	NASDAQ	RDI	Wed, Oct 20, 1993	17.25	17.88	17.13	17.88
365	NASDAQ	RDI	Tue, Oct 19, 1993	17.00	17.25	17.00	17.13
364	NASDAQ	RDI	Mon, Oct 18, 1993	16.00	17.00	16.00	16.88
363	NASDAQ	RDI	Fri, Oct 15, 1993	17.25	17.25	16.88	16.88
362	NASDAQ	RDI	Thu, Oct 14, 1993	17.75	17.75	17.25	17.25
361	NASDAQ	RDI	Wed, Oct 13, 1993	18.25	18.25	17.25	17.63
360	NASDAQ	RDI	Tue, Oct 12, 1993	18.38	18.38	18.13	18.25
359	NASDAQ	RDI	Mon, Oct 11, 1993	18.50	18.50	18.38	18.50
358	NASDAQ	RDI	Fri, Oct 8, 1993	19.00	19.25	18.63	18.63
357	NASDAQ	RDI	Thu, Oct 7, 1993	18.63	19.00	18.63	19.00
356	NASDAQ	RDI	Wed, Oct 6, 1993	19.13	19.50	18.75	18.75
355	NASDAQ	RDI	Tue, Oct 5, 1993	18.88	19.25	18.88	19.13
354	NASDAQ	RDI	Mon, Oct 4, 1993	19.13	19.25	18.50	19.13
353	NASDAQ	RDI	Fri, Oct 1, 1993	18.88	20.38	18.88	19.50
352	NASDAQ	RDI	Thu, Sep 30, 1993	18.25	19.00	18.25	18.63
351	NASDAQ	RDI	Wed, Sep 29, 1993	17.38	19.00	17.38	18.50
350	NASDAQ	RDI	Tue, Sep 28, 1993	17.38	17.50	17.13	17.13
349	NASDAQ	RDI	Mon, Sep 27, 1993	17.50	17.63	17.25	17.25
348	NASDAQ	RDI	Fri, Sep 24, 1993	17.38	17.88	17.25	17.25
347	NASDAQ	RDI	Thu, Sep 23, 1993	17.50	17.63	17.38	17.63
346	NASDAQ	RDI	Wed, Sep 22, 1993	17.00	17.25	16.75	17.25
345	NASDAQ	RDI	Tue, Sep 21, 1993	16.75	17.13	16.75	16.88
344	NASDAQ	RDI	Mon, Sep 20, 1993	16.13	17.00	16.13	16.75
343	NASDAQ	RDI	Fri, Sep 17, 1993	16.00	16.25	15.88	16.00
342	NASDAQ	RDI	Thu, Sep 16, 1993	16.00	16.13	15.75	16.13
341	NASDAQ	RDI	Wed, Sep 15, 1993	16.63	16.75	15.88	16.00
340	NASDAQ	RDI	Tue, Sep 14, 1993	17.50	17.50	16.25	16.63
339	NASDAQ	RDI	Mon, Sep 13, 1993	16.63	17.75	16.50	17.63
338	NASDAQ	RDI	Fri, Sep 10, 1993	16.25	16.63	16.25	16.63
337	NASDAQ	RDI	Thu, Sep 9, 1993	16.25	16.50	16.25	16.38
336	NASDAQ	RDI	Wed, Sep 8, 1993	17.00	17.00	16.50	16.50
335	NASDAQ	RDI	Tue, Sep 7, 1993	16.75	17.00	16.63	16.75
334	NASDAQ	RDI	Fri, Sep 3, 1993	17.13	17.25	16.88	16.88
333	NASDAQ	RDI	Thu, Sep 2, 1993	16.50	17.38	16.50	17.25
332	NASDAQ	RDI	Wed, Sep 1, 1993	15.38	16.50	15.38	16.50
331	NASDAQ	RDI	Tue, Aug 31, 1993	15.25	15.63	15.25	15.50
330	NASDAQ	RDI	Mon, Aug 30, 1993	16.00	16.00	15.38	15.50
329	NASDAQ	RDI	Fri, Aug 27, 1993	16.13	16.25	15.88	16.13
328	NASDAQ	RDI	Thu, Aug 26, 1993	16.13	16.38	16.00	16.38
327	NASDAQ	RDI	Wed, Aug 25, 1993	16.38	16.38	16.00	16.25
326	NASDAQ	RDI	Tue, Aug 24, 1993	17.00	17.00	16.50	16.50
325	NASDAQ	RDI	Mon, Aug 23, 1993	17.25	17.25	16.75	16.88
324	NASDAQ	RDI	Fri, Aug 20, 1993	17.50	17.63	17.38	17.50
323	NASDAQ	RDI	Thu, Aug 19, 1993	17.75	17.75	17.75	17.75
322	NASDAQ	RDI	Wed, Aug 18, 1993	18.13	18.25	17.75	18.00
321	NASDAQ	RDI	Tue, Aug 17, 1993	17.88	17.88	17.25	17.63
320	NASDAQ	RDI	Mon, Aug 16, 1993	17.50	18.25	17.50	18.00
319	NASDAQ	RDI	Fri, Aug 13, 1993	16.88	17.50	16.88	17.50
318	NASDAQ	RDI	Thu, Aug 12, 1993	15.88	17.13	15.88	16.88
317	NASDAQ	RDI	Wed, Aug 11, 1993	16.00	16.00	15.63	15.75
316	NASDAQ	RDI	Tue, Aug 10, 1993	16.25	16.38	16.13	16.13
315	NASDAQ	RDI	Mon, Aug 9, 1993	15.50	16.50	15.38	16.50
314	NASDAQ	RDI	Fri, Aug 6, 1993	15.00	15.38	15.00	15.38
313	NASDAQ	RDI	Thu, Aug 5, 1993	14.38	15.00	14.13	15.00
312	NASDAQ	RDI	Wed, Aug 4, 1993	15.00	15.25	13.50	15.00
311	NASDAQ	RDI	Tue, Aug 3, 1993	16.25	16.25	15.38	15.38
310	NASDAQ	RDI	Mon, Aug 2, 1993	16.75	16.75	16.38	16.50
309	NASDAQ	RDI	Fri, Jul 30, 1993	17.00	17.00	16.50	17.00
308	NASDAQ	RDI	Thu, Jul 29, 1993	16.75	17.25	16.75	17.25
307	NASDAQ	RDI	Wed, Jul 28, 1993	17.13	17.13	16.88	16.88
306	NASDAQ	RDI	Tue, Jul 27, 1993	17.13	17.38	17.00	17.25
305	NASDAQ	RDI	Mon, Jul 26, 1993	17.50	17.50	16.38	17.38
304	NASDAQ	RDI	Fri, Jul 23, 1993	17.88	17.88	17.38	17.50
303	NASDAQ	RDI	Thu, Jul 22, 1993	17.00	18.38	17.00	17.88
302	NASDAQ	RDI	Wed, Jul 21, 1993	17.00	17.25	16.88	17.25
301	NASDAQ	RDI	Tue, Jul 20, 1993	17.38	17.50	17.25	17.38
300	NASDAQ	RDI	Mon, Jul 19, 1993	17.75	17.75	17.38	17.38
299	NASDAQ	RDI	Fri, Jul 16, 1993	17.25	17.63	17.25	17.63
298	NASDAQ	RDI	Thu, Jul 15, 1993	17.38	17.38	17.13	17.25
297	NASDAQ	RDI	Wed, Jul 14, 1993	17.38	17.50	17.13	17.38
296	NASDAQ	RDI	Tue, Jul 13, 1993	17.13	17.50	17.00	17.25
295	NASDAQ	RDI	Mon, Jul 12, 1993	17.25	17.63	17.25	17.50
294	NASDAQ	RDI	Fri, Jul 9, 1993	17.50	17.50	17.25	17.38
293	NASDAQ	RDI	Thu, Jul 8, 1993	17.63	17.75	17.50	17.63
292	NASDAQ	RDI	Wed, Jul 7, 1993	17.00	17.38	17.00	17.25
291	NASDAQ	RDI	Tue, Jul 6, 1993	17.00	17.00	16.88	16.88
290	NASDAQ	RDI	Fri, Jul 2, 1993	17.13	17.13	16.63	17.00
289	NASDAQ	RDI	Thu, Jul 1, 1993	17.25	17.50	17.25	17.25
288	NASDAQ	RDI	Wed, Jun 30, 1993	17.63	17.63	17.13	17.50
287	NASDAQ	RDI	Tue, Jun 29, 1993	17.88	18.25	17.75	17.75
286	NASDAQ	RDI	Mon, Jun 28, 1993	18.63	18.63	17.38	18.00
285	NASDAQ	RDI	Fri, Jun 25, 1993	17.63	18.63	17.63	18.63
284	NASDAQ	RDI	Thu, Jun 24, 1993	17.88	17.88	17.00	17.50
283	NASDAQ	RDI	Wed, Jun 23, 1993	15.88	18.00	15.88	17.75
282	NASDAQ	RDI	Tue, Jun 22, 1993	15.63	16.00	15.63	16.00
281	NASDAQ	RDI	Mon, Jun 21, 1993	16.00	16.00	15.88	15.88
280	NASDAQ	RDI	Fri, Jun 18, 1993	15.88	16.00	15.88	15.88
279	NASDAQ	RDI	Thu, Jun 17, 1993	15.75	15.75	15.75	15.75
278	NASDAQ	RDI	Wed, Jun 16, 1993	15.75	16.00	15.75	16.00
277	NASDAQ	RDI	Tue, Jun 15, 1993	15.75	15.88	15.75	15.75
276	NASDAQ	RDI	Mon, Jun 14, 1993	15.63	15.88	15.63	15.88
275	NASDAQ	RDI	Fri, Jun 11, 1993	15.75	16.00	15.75	15.75
274	NASDAQ	RDI	Thu, Jun 10, 1993	16.00	16.00	15.75	15.75
273	NASDAQ	RDI	Wed, Jun 9, 1993	15.75	15.75	15.75	15.75
272	NASDAQ	RDI	Tue, Jun 8, 1993	16.13	16.13	16.00	16.00
271	NASDAQ	RDI	Mon, Jun 7, 1993	16.13	16.13	16.00	16.00
270	NASDAQ	RDI	Fri, Jun 4, 1993	16.75	16.75	16.25	16.38
269	NASDAQ	RDI	Thu, Jun 3, 1993	16.75	17.00	16.50	17.00
268	NASDAQ	RDI	Wed, Jun 2, 1993	17.00	17.00	17.00	17.00
267	NASDAQ	RDI	Tue, Jun 1, 1993	16.88	17.00	16.63	17.00
266	NASDAQ	RDI	Fri, May 28, 1993	17.00	17.13	16.63	17.00
265	NASDAQ	RDI	Thu, May 27, 1993	17.25	17.25	16.75	17.25
264	NASDAQ	RDI	Wed, May 26, 1993	17.13	17.13	17.00	17.00
263	NASDAQ	RDI	Tue, May 25, 1993	16.38	17.13	16.38	17.13
262	NASDAQ	RDI	Mon, May 24, 1993	16.50	16.75	16.50	16.63
261	NASDAQ	RDI	Fri, May 21, 1993	16.63	16.75	16.38	16.75
260	NASDAQ	RDI	Thu, May 20, 1993	17.13	17.13	16.88	16.88
259	NASDAQ	RDI	Wed, May 19, 1993	16.50	16.88	16.00	16.88
258	NASDAQ	RDI	Tue, May 18, 1993	16.50	17.00	16.50	16.63
257	NASDAQ	RDI	Mon, May 17, 1993	16.25	16.75	16.13	16.75
256	NASDAQ	RDI	Fri, May 14, 1993	16.75	16.75	16.25	16.25
255	NASDAQ	RDI	Thu, May 13, 1993	17.38	17.38	16.50	17.00
254	NASDAQ	RDI	Wed, May 12, 1993	17.50	17.88	17.25	17.50
253	NASDAQ	RDI	Tue, May 11, 1993	16.75	17.25	16.75	17.25
252	NASDAQ	RDI	Mon, May 10, 1993	16.63	16.75	16.63	16.75
251	NASDAQ	RDI	Fri, May 7, 1993	16.00	16.88	16.00	16.88
250	NASDAQ	RDI	Thu, May 6, 1993	15.25	15.75	15.25	15.75
249	NASDAQ	RDI	Wed, May 5, 1993	15.00	15.25	14.50	15.13
248	NASDAQ	RDI	Tue, May 4, 1993	15.00	15.25	14.88	15.00
247	NASDAQ	RDI	Mon, May 3, 1993	16.00	16.25	15.00	15.25
246	NASDAQ	RDI	Fri, Apr 30, 1993	14.38	16.00	14.38	15.75
245	NASDAQ	RDI	Thu, Apr 29, 1993	14.00	14.38	14.00	14.38
244	NASDAQ	RDI	Wed, Apr 28, 1993	13.25	13.88	13.25	13.88
243	NASDAQ	RDI	Tue, Apr 27, 1993	12.63	13.38	12.00	13.25
242	NASDAQ	RDI	Mon, Apr 26, 1993	14.75	14.75	11.88	12.63
241	NASDAQ	RDI	Fri, Apr 23, 1993	12.42	12.50	12.42	12.42
240	NASDAQ	RDI	Thu, Apr 22, 1993	12.25	12.58	12.25	12.50
239	NASDAQ	RDI	Wed, Apr 21, 1993	12.92	13.00	12.00	12.25
238	NASDAQ	RDI	Tue, Apr 20, 1993	13.83	13.83	12.83	12.83
237	NASDAQ	RDI	Mon, Apr 19, 1993	14.00	14.00	13.83	13.83
236	NASDAQ	RDI	Fri, Apr 16, 1993	13.92	13.92	13.83	13.83
235	NASDAQ	RDI	Thu, Apr 15, 1993	14.00	14.00	13.83	13.83
234	NASDAQ	RDI	Wed, Apr 14, 1993	14.00	14.00	13.83	13.92
233	NASDAQ	RDI	Tue, Apr 13, 1993	13.92	14.00	13.92	14.00
232	NASDAQ	RDI	Mon, Apr 12, 1993	13.83	14.00	13.75	13.83
231	NASDAQ	RDI	Thu, Apr 8, 1993	13.42	13.75	13.42	13.75
230	NASDAQ	RDI	Wed, Apr 7, 1993	13.42	13.58	13.33	13.58
229	NASDAQ	RDI	Tue, Apr 6, 1993	13.83	13.92	13.33	13.58
228	NASDAQ	RDI	Mon, Apr 5, 1993	14.17	14.17	13.75	14.00
227	NASDAQ	RDI	Fri, Apr 2, 1993	14.67	14.67	13.83	14.17
226	NASDAQ	RDI	Thu, Apr 1, 1993	14.50	14.67	14.25	14.58
225	NASDAQ	RDI	Wed, Mar 31, 1993	14.42	14.58	14.25	14.58
224	NASDAQ	RDI	Tue, Mar 30, 1993	14.83	15.33	14.25	14.58
223	NASDAQ	RDI	Mon, Mar 29, 1993	14.50	15.00	14.25	14.75
222	NASDAQ	RDI	Fri, Mar 26, 1993	14.50	14.50	14.17	14.17
221	NASDAQ	RDI	Thu, Mar 25, 1993	14.58	14.58	14.42	14.42
220	NASDAQ	RDI	Wed, Mar 24, 1993	14.83	14.83	14.50	14.50
219	NASDAQ	RDI	Tue, Mar 23, 1993	15.08	15.50	14.42	14.42
218	NASDAQ	RDI	Mon, Mar 22, 1993	14.58	15.08	14.50	15.08
217	NASDAQ	RDI	Fri, Mar 19, 1993	14.58	14.67	14.42	14.67
216	NASDAQ	RDI	Thu, Mar 18, 1993	14.00	14.42	14.00	14.42
215	NASDAQ	RDI	Wed, Mar 17, 1993	14.17	14.42	13.83	13.83
214	NASDAQ	RDI	Tue, Mar 16, 1993	14.58	14.58	14.00	14.33
213	NASDAQ	RDI	Mon, Mar 15, 1993	13.83	14.42	13.67	14.25
212	NASDAQ	RDI	Fri, Mar 12, 1993	14.42	14.42	13.92	13.92
211	NASDAQ	RDI	Thu, Mar 11, 1993	14.42	14.83	14.33	14.42
210	NASDAQ	RDI	Wed, Mar 10, 1993	13.50	14.17	13.33	14.17
209	NASDAQ	RDI	Tue, Mar 9, 1993	14.75	14.75	12.33	13.50
208	NASDAQ	RDI	Mon, Mar 8, 1993	15.00	15.33	14.67	14.75
207	NASDAQ	RDI	Fri, Mar 5, 1993	12.83	14.17	12.75	14.17
206	NASDAQ	RDI	Thu, Mar 4, 1993	12.83	13.00	12.42	12.67
205	NASDAQ	RDI	Wed, Mar 3, 1993	11.08	13.25	11.08	12.67
204	NASDAQ	RDI	Tue, Mar 2, 1993	11.08	11.08	11.00	11.08
203	NASDAQ	RDI	Mon, Mar 1, 1993	10.67	11.08	10.67	11.08
202	NASDAQ	RDI	Fri, Feb 26, 1993	10.67	10.75	10.42	10.75
201	NASDAQ	RDI	Thu, Feb 25, 1993	10.92	10.92	10.58	10.92
200	NASDAQ	RDI	Wed, Feb 24, 1993	11.00	11.00	10.92	10.92
199	NASDAQ	RDI	Tue, Feb 23, 1993	11.00	11.00	10.67	11.00
198	NASDAQ	RDI	Mon, Feb 22, 1993	11.00	11.17	10.92	11.00
197	NASDAQ	RDI	Fri, Feb 19, 1993	10.92	11.08	10.92	10.92
196	NASDAQ	RDI	Thu, Feb 18, 1993	10.83	10.83	10.67	10.83
195	NASDAQ	RDI	Wed, Feb 17, 1993	10.67	10.83	10.67	10.67
194	NASDAQ	RDI	Tue, Feb 16, 1993	15.75	15.75	14.67	14.83
193	NASDAQ	RDI	Fri, Feb 12, 1993	15.33	15.92	15.00	15.92
192	NASDAQ	RDI	Thu, Feb 11, 1993	14.92	15.25	14.50	15.25
191	NASDAQ	RDI	Wed, Feb 10, 1993	15.67	15.67	15.00	15.08
190	NASDAQ	RDI	Tue, Feb 9, 1993	15.75	15.75	15.75	15.75
189	NASDAQ	RDI	Mon, Feb 8, 1993	15.92	15.92	15.92	15.92
188	NASDAQ	RDI	Fri, Feb 5, 1993	15.92	15.92	15.92	15.92
187	NASDAQ	RDI	Thu, Feb 4, 1993	15.67	16.00	15.67	15.83
186	NASDAQ	RDI	Wed, Feb 3, 1993	14.83	15.50	14.83	15.50
185	NASDAQ	RDI	Tue, Feb 2, 1993	15.17	15.17	14.67	14.67
184	NASDAQ	RDI	Mon, Feb 1, 1993	15.00	15.08	15.00	15.08
183	NASDAQ	RDI	Fri, Jan 29, 1993	15.83	15.83	15.08	15.08
182	NASDAQ	RDI	Thu, Jan 28, 1993	15.08	15.08	14.92	15.00
181	NASDAQ	RDI	Wed, Jan 27, 1993	15.00	15.25	15.00	15.25
180	NASDAQ	RDI	Tue, Jan 26, 1993	15.17	15.50	15.17	15.33
179	NASDAQ	RDI	Mon, Jan 25, 1993	15.17	15.33	14.83	15.00
178	NASDAQ	RDI	Fri, Jan 22, 1993	14.33	15.00	14.33	15.00
177	NASDAQ	RDI	Thu, Jan 21, 1993	14.25	14.33	14.25	14.33
176	NASDAQ	RDI	Wed, Jan 20, 1993	15.17	15.75	14.42	14.42
175	NASDAQ	RDI	Tue, Jan 19, 1993	12.75	15.33	12.75	15.17
174	NASDAQ	RDI	Mon, Jan 18, 1993	12.92	12.92	12.92	12.92
173	NASDAQ	RDI	Fri, Jan 15, 1993	12.92	13.00	12.92	12.92
172	NASDAQ	RDI	Thu, Jan 14, 1993	13.08	13.08	13.08	13.08
171	NASDAQ	RDI	Wed, Jan 13, 1993	13.08	13.08	13.08	13.08
170	NASDAQ	RDI	Tue, Jan 12, 1993	13.00	13.00	12.83	13.00
169	NASDAQ	RDI	Mon, Jan 11, 1993	13.17	13.17	13.08	13.08
168	NASDAQ	RDI	Fri, Jan 8, 1993	12.92	13.00	12.92	13.00
167	NASDAQ	RDI	Thu, Jan 7, 1993	13.33	13.33	12.75	12.75
166	NASDAQ	RDI	Wed, Jan 6, 1993	13.42	13.50	13.42	13.50
165	NASDAQ	RDI	Tue, Jan 5, 1993	13.25	13.25	13.25	13.25
164	NASDAQ	RDI	Mon, Jan 4, 1993	13.50	13.50	13.25	13.25
163	NASDAQ	RDI	Thu, Dec 31, 1992	13.08	13.75	13.08	13.33
162	NASDAQ	RDI	Wed, Dec 30, 1992	12.75	12.92	12.75	12.92
161	NASDAQ	RDI	Tue, Dec 29, 1992	13.92	13.92	12.33	12.67
160	NASDAQ	RDI	Mon, Dec 28, 1992	11.25	13.92	11.25	13.92
159	NASDAQ	RDI	Thu, Dec 24, 1992	10.33	11.08	10.33	11.08
158	NASDAQ	RDI	Wed, Dec 23, 1992	10.08	10.25	10.08	10.25
157	NASDAQ	RDI	Tue, Dec 22, 1992	10.00	10.08	9.92	9.92
156	NASDAQ	RDI	Mon, Dec 21, 1992	9.83	9.83	9.83	9.83
155	NASDAQ	RDI	Fri, Dec 18, 1992	9.67	9.83	9.67	9.83
154	NASDAQ	RDI	Thu, Dec 17, 1992	9.58	9.58	9.58	9.58
153	NASDAQ	RDI	Wed, Dec 16, 1992	9.42	9.42	9.42	9.42
152	NASDAQ	RDI	Tue, Dec 15, 1992	9.42	9.42	9.42	9.42
151	NASDAQ	RDI	Mon, Dec 14, 1992	9.33	9.33	9.33	9.33
150	NASDAQ	RDI	Fri, Dec 11, 1992	9.92	9.92	9.67	9.67
149	NASDAQ	RDI	Thu, Dec 10, 1992	10.00	10.00	10.00	10.00
148	NASDAQ	RDI	Wed, Dec 9, 1992	10.00	10.00	10.00	10.00
147	NASDAQ	RDI	Tue, Dec 8, 1992	10.25	10.33	10.00	10.00
146	NASDAQ	RDI	Mon, Dec 7, 1992	10.50	10.50	10.33	10.33
145	NASDAQ	RDI	Thu, Dec 3, 1992	10.50	10.50	10.50	10.50
144	NASDAQ	RDI	Wed, Dec 2, 1992	10.58	10.58	10.50	10.58
143	NASDAQ	RDI	Tue, Dec 1, 1992	10.50	10.58	10.50	10.58
142	NASDAQ	RDI	Mon, Nov 30, 1992	10.42	10.50	10.25	10.50
141	NASDAQ	RDI	Fri, Nov 27, 1992	10.58	10.58	10.58	10.58
140	NASDAQ	RDI	Tue, Nov 24, 1992	10.25	10.50	10.25	10.50
139	NASDAQ	RDI	Mon, Nov 23, 1992	10.50	10.50	10.42	10.42
138	NASDAQ	RDI	Mon, Nov 16, 1992	10.67	10.67	10.67	10.67
137	NASDAQ	RDI	Fri, Nov 13, 1992	10.58	10.58	10.50	10.50
136	NASDAQ	RDI	Thu, Nov 12, 1992	10.50	10.58	10.50	10.58
135	NASDAQ	RDI	Wed, Nov 11, 1992	10.67	10.67	10.58	10.58
134	NASDAQ	RDI	Mon, Nov 9, 1992	10.83	10.83	10.75	10.75
133	NASDAQ	RDI	Fri, Nov 6, 1992	10.92	10.92	10.92	10.92
132	NASDAQ	RDI	Thu, Nov 5, 1992	10.83	11.00	10.83	11.00
131	NASDAQ	RDI	Wed, Nov 4, 1992	11.17	11.17	11.17	11.17
130	NASDAQ	RDI	Tue, Nov 3, 1992	10.67	11.08	10.67	11.08
129	NASDAQ	RDI	Mon, Nov 2, 1992	10.58	10.58	10.50	10.50
128	NASDAQ	RDI	Tue, Oct 20, 1992	10.50	10.50	10.50	10.50
127	NASDAQ	RDI	Mon, Oct 19, 1992	10.67	10.67	10.58	10.58
126	NASDAQ	RDI	Fri, Oct 16, 1992	10.67	10.75	10.67	10.75
125	NASDAQ	RDI	Thu, Oct 15, 1992	11.00	11.00	10.75	10.75
124	NASDAQ	RDI	Wed, Oct 14, 1992	11.17	11.17	10.92	10.92
123	NASDAQ	RDI	Mon, Oct 12, 1992	11.50	11.50	11.25	11.25
122	NASDAQ	RDI	Fri, Oct 9, 1992	10.33	11.58	10.33	11.33
121	NASDAQ	RDI	Thu, Oct 8, 1992	9.83	10.25	9.83	10.25
120	NASDAQ	RDI	Wed, Oct 7, 1992	9.50	9.75	9.50	9.75
119	NASDAQ	RDI	Tue, Oct 6, 1992	9.50	9.50	9.42	9.42
118	NASDAQ	RDI	Mon, Oct 5, 1992	9.42	9.50	9.33	9.50
117	NASDAQ	RDI	Fri, Oct 2, 1992	9.33	9.33	9.25	9.25
116	NASDAQ	RDI	Thu, Oct 1, 1992	8.67	9.33	8.67	9.33
115	NASDAQ	RDI	Wed, Sep 30, 1992	8.67	8.75	8.67	8.67
114	NASDAQ	RDI	Tue, Sep 29, 1992	8.58	8.75	8.58	8.67
113	NASDAQ	RDI	Mon, Sep 28, 1992	9.42	9.42	9.42	9.42
112	NASDAQ	RDI	Fri, Sep 25, 1992	9.58	9.58	9.58	9.58
111	NASDAQ	RDI	Thu, Sep 24, 1992	9.58	9.58	9.50	9.50
110	NASDAQ	RDI	Wed, Sep 23, 1992	9.50	9.58	9.50	9.58
109	NASDAQ	RDI	Tue, Sep 22, 1992	9.75	9.75	9.50	9.50
108	NASDAQ	RDI	Mon, Sep 21, 1992	9.92	9.92	9.50	9.67
107	NASDAQ	RDI	Fri, Sep 18, 1992	10.58	10.58	10.17	10.17
106	NASDAQ	RDI	Wed, Sep 16, 1992	11.75	11.75	10.92	10.92
105	NASDAQ	RDI	Mon, Sep 14, 1992	12.17	12.17	12.00	12.00
104	NASDAQ	RDI	Thu, Sep 10, 1992	12.33	12.33	12.33	12.33
103	NASDAQ	RDI	Wed, Sep 9, 1992	12.50	12.50	12.50	12.50
102	NASDAQ	RDI	Tue, Sep 8, 1992	12.83	12.83	12.83	12.83
101	NASDAQ	RDI	Tue, Sep 1, 1992	12.83	12.83	12.83	12.83
100	NASDAQ	RDI	Mon, Aug 31, 1992	13.00	13.00	13.00	13.00
99	NASDAQ	RDI	Fri, Aug 28, 1992	13.17	13.17	13.17	13.17
98	NASDAQ	RDI	Mon, Aug 24, 1992	13.33	13.33	13.17	13.25
97	NASDAQ	RDI	Fri, Aug 21, 1992	14.33	14.33	13.33	13.33
96	NASDAQ	RDI	Thu, Aug 20, 1992	14.75	14.75	14.50	14.50
95	NASDAQ	RDI	Wed, Aug 19, 1992	15.08	15.08	14.92	14.92
94	NASDAQ	RDI	Tue, Aug 18, 1992	15.33	15.33	15.17	15.25
93	NASDAQ	RDI	Mon, Aug 17, 1992	15.50	15.50	15.50	15.50
92	NASDAQ	RDI	Fri, Aug 14, 1992	15.67	15.67	15.67	15.67
91	NASDAQ	RDI	Thu, Aug 13, 1992	15.75	15.75	15.75	15.75
90	NASDAQ	RDI	Wed, Aug 12, 1992	16.00	16.00	15.83	15.83
89	NASDAQ	RDI	Fri, Aug 7, 1992	16.00	16.00	15.83	16.00
88	NASDAQ	RDI	Thu, Aug 6, 1992	16.33	16.33	16.17	16.17
87	NASDAQ	RDI	Wed, Aug 5, 1992	16.67	16.67	16.58	16.58
86	NASDAQ	RDI	Tue, Aug 4, 1992	16.83	16.83	16.67	16.67
85	NASDAQ	RDI	Fri, Jul 31, 1992	16.58	16.67	16.58	16.67
84	NASDAQ	RDI	Thu, Jul 30, 1992	16.50	16.83	16.50	16.50
83	NASDAQ	RDI	Wed, Jul 29, 1992	16.33	16.50	16.33	16.50
82	NASDAQ	RDI	Tue, Jul 28, 1992	16.50	16.50	16.50	16.50
81	NASDAQ	RDI	Fri, Jul 24, 1992	16.58	16.67	16.58	16.67
80	NASDAQ	RDI	Wed, Jul 22, 1992	16.75	16.75	16.75	16.75
79	NASDAQ	RDI	Tue, Jul 21, 1992	16.75	16.75	16.67	16.67
78	NASDAQ	RDI	Mon, Jul 20, 1992	16.92	16.92	16.92	16.92
77	NASDAQ	RDI	Thu, Jul 16, 1992	17.08	17.08	17.08	17.08
76	NASDAQ	RDI	Tue, Jul 14, 1992	16.92	17.08	16.92	17.08
75	NASDAQ	RDI	Mon, Jul 13, 1992	16.75	16.75	16.75	16.75
74	NASDAQ	RDI	Fri, Jul 10, 1992	16.08	16.75	16.08	16.75
73	NASDAQ	RDI	Thu, Jul 9, 1992	15.67	15.92	15.67	15.92
72	NASDAQ	RDI	Wed, Jul 8, 1992	16.00	16.00	15.58	15.83
71	NASDAQ	RDI	Tue, Jul 7, 1992	16.33	16.33	16.00	16.17
70	NASDAQ	RDI	Mon, Jul 6, 1992	16.50	16.50	16.50	16.50
69	NASDAQ	RDI	Thu, Jul 2, 1992	16.42	16.92	16.33	16.58
68	NASDAQ	RDI	Wed, Jul 1, 1992	16.50	16.50	16.50	16.50
67	NASDAQ	RDI	Tue, Jun 30, 1992	16.75	16.75	16.67	16.67
66	NASDAQ	RDI	Fri, Jun 26, 1992	16.67	16.75	16.67	16.75
65	NASDAQ	RDI	Thu, Jun 25, 1992	16.75	16.75	16.75	16.75
64	NASDAQ	RDI	Wed, Jun 24, 1992	16.58	16.92	16.58	16.92
63	NASDAQ	RDI	Tue, Jun 23, 1992	16.33	16.50	16.33	16.50
62	NASDAQ	RDI	Mon, Jun 22, 1992	15.67	15.67	15.58	15.67
61	NASDAQ	RDI	Fri, Jun 19, 1992	15.83	15.83	15.83	15.83
60	NASDAQ	RDI	Thu, Jun 18, 1992	16.67	16.67	15.83	15.83
59	NASDAQ	RDI	Wed, Jun 17, 1992	17.83	17.83	16.83	16.83
58	NASDAQ	RDI	Tue, Jun 16, 1992	18.17	18.17	18.17	18.17
57	NASDAQ	RDI	Mon, Jun 15, 1992	18.42	18.42	18.17	18.17
56	NASDAQ	RDI	Thu, Jun 11, 1992	18.67	18.67	18.25	18.33
55	NASDAQ	RDI	Wed, Jun 10, 1992	18.67	18.67	18.67	18.67
54	NASDAQ	RDI	Tue, Jun 9, 1992	18.17	18.67	18.17	18.67
53	NASDAQ	RDI	Mon, Jun 8, 1992	18.00	18.00	18.00	18.00
52	NASDAQ	RDI	Fri, Jun 5, 1992	17.75	18.00	17.75	18.00
51	NASDAQ	RDI	Thu, Jun 4, 1992	17.33	17.58	17.00	17.58
50	NASDAQ	RDI	Tue, Jun 2, 1992	17.25	17.33	17.25	17.33
49	NASDAQ	RDI	Mon, Jun 1, 1992	17.67	17.67	17.08	17.33
48	NASDAQ	RDI	Thu, May 28, 1992	18.00	18.00	17.83	17.83
47	NASDAQ	RDI	Wed, May 27, 1992	18.42	18.42	18.17	18.17
46	NASDAQ	RDI	Tue, May 26, 1992	18.58	18.58	18.58	18.58
45	NASDAQ	RDI	Fri, May 22, 1992	18.67	18.67	18.42	18.67
44	NASDAQ	RDI	Thu, May 21, 1992	18.83	18.83	18.83	18.83
43	NASDAQ	RDI	Wed, May 20, 1992	18.75	18.83	18.67	18.83
42	NASDAQ	RDI	Tue, May 19, 1992	19.50	19.50	18.75	18.92
41	NASDAQ	RDI	Mon, May 18, 1992	19.50	19.50	19.50	19.50
40	NASDAQ	RDI	Fri, May 15, 1992	19.33	19.33	19.33	19.33
39	NASDAQ	RDI	Thu, May 14, 1992	19.17	19.17	19.17	19.17
38	NASDAQ	RDI	Wed, May 13, 1992	19.00	19.00	19.00	19.00
37	NASDAQ	RDI	Tue, May 12, 1992	19.00	19.33	19.00	19.00
36	NASDAQ	RDI	Mon, May 11, 1992	17.50	19.00	17.50	19.00
35	NASDAQ	RDI	Fri, May 8, 1992	17.50	18.00	17.50	17.58
34	NASDAQ	RDI	Wed, May 6, 1992	17.83	17.83	17.00	17.33
33	NASDAQ	RDI	Tue, May 5, 1992	18.67	18.92	18.00	18.00
32	NASDAQ	RDI	Mon, May 4, 1992	18.42	18.42	18.08	18.33
31	NASDAQ	RDI	Thu, Apr 30, 1992	18.58	18.58	18.58	18.58
30	NASDAQ	RDI	Wed, Apr 29, 1992	18.33	18.50	18.33	18.50
29	NASDAQ	RDI	Tue, Apr 28, 1992	17.75	18.33	17.75	18.33
28	NASDAQ	RDI	Mon, Apr 27, 1992	17.67	17.67	17.50	17.67
27	NASDAQ	RDI	Fri, Apr 24, 1992	18.00	18.00	17.83	17.83
26	NASDAQ	RDI	Thu, Apr 23, 1992	18.00	18.17	18.00	18.17
25	NASDAQ	RDI	Wed, Apr 22, 1992	18.50	18.50	18.17	18.17
24	NASDAQ	RDI	Tue, Apr 21, 1992	18.58	18.67	18.58	18.67
23	NASDAQ	RDI	Mon, Apr 20, 1992	18.67	18.75	18.67	18.75
22	NASDAQ	RDI	Thu, Apr 16, 1992	18.75	19.67	18.75	18.75
21	NASDAQ	RDI	Wed, Apr 15, 1992	17.50	18.58	17.50	18.58
20	NASDAQ	RDI	Tue, Apr 14, 1992	17.58	17.58	17.33	17.33
19	NASDAQ	RDI	Mon, Apr 13, 1992	17.83	17.83	17.67	17.67
18	NASDAQ	RDI	Fri, Apr 10, 1992	18.67	18.67	18.17	18.17
17	NASDAQ	RDI	Thu, Apr 9, 1992	19.00	19.00	18.67	18.67
16	NASDAQ	RDI	Wed, Apr 8, 1992	19.33	19.33	19.08	19.08
15	NASDAQ	RDI	Tue, Apr 7, 1992	19.50	19.50	19.50	19.50
14	NASDAQ	RDI	Mon, Apr 6, 1992	19.67	19.67	19.67	19.67
13	NASDAQ	RDI	Fri, Apr 3, 1992	19.25	19.67	19.25	19.67
12	NASDAQ	RDI	Thu, Apr 2, 1992	18.83	19.08	18.75	19.08
11	NASDAQ	RDI	Wed, Apr 1, 1992	19.50	19.50	18.83	18.83
10	NASDAQ	RDI	Tue, Mar 31, 1992	19.83	19.83	19.67	19.67
9	NASDAQ	RDI	Mon, Mar 30, 1992	20.00	20.00	20.00	20.00
8	NASDAQ	RDI	Fri, Mar 27, 1992	20.08	20.08	20.08	20.08
7	NASDAQ	RDI	Wed, Mar 25, 1992	20.25	20.25	20.25	20.25
6	NASDAQ	RDI	Tue, Mar 24, 1992	20.00	20.25	20.00	20.25
5	NASDAQ	RDI	Mon, Mar 23, 1992	20.00	20.00	20.00	20.00
4	NASDAQ	RDI	Fri, Mar 20, 1992	20.00	20.00	20.00	20.00
3	NASDAQ	RDI	Thu, Mar 19, 1992	20.00	20.00	20.00	20.00
2	NASDAQ	RDI	Wed, Mar 18, 1992	20.25	20.33	20.08	20.08
1	NASDAQ	RDI	Tue, Mar 17, 1992	20.67	20.67	19.33	20.08
#	Exchange	Symbol	Date	Open	High	Low	Close

Reading International Inc NASDAQ:RDI Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024