Radian Group Inc NYSE:RDN Historical Prices

Below are the 8000 trading days of historical prices for RDN.

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	RDN	Fri, Apr 19, 2024	29.28	29.73	29.28	29.66
7999	NYSE	RDN	Thu, Apr 18, 2024	29.40	29.68	29.17	29.29
7998	NYSE	RDN	Wed, Apr 17, 2024	29.77	29.98	29.24	29.33
7997	NYSE	RDN	Tue, Apr 16, 2024	29.52	29.72	29.20	29.48
7996	NYSE	RDN	Mon, Apr 15, 2024	30.43	30.52	29.60	29.80
7995	NYSE	RDN	Fri, Apr 12, 2024	30.16	30.31	29.82	30.25
7994	NYSE	RDN	Thu, Apr 11, 2024	30.09	30.67	29.84	30.45
7993	NYSE	RDN	Wed, Apr 10, 2024	31.05	31.07	29.80	30.00
7992	NYSE	RDN	Tue, Apr 9, 2024	31.90	32.05	31.19	31.35
7991	NYSE	RDN	Mon, Apr 8, 2024	31.54	32.01	31.54	31.83
7990	NYSE	RDN	Fri, Apr 5, 2024	31.39	31.78	31.28	31.37
7989	NYSE	RDN	Thu, Apr 4, 2024	32.12	32.50	30.96	31.13
7988	NYSE	RDN	Wed, Apr 3, 2024	32.64	33.06	32.64	32.74
7987	NYSE	RDN	Tue, Apr 2, 2024	32.59	33.09	32.53	32.81
7986	NYSE	RDN	Mon, Apr 1, 2024	33.41	33.41	32.74	32.83
7985	NYSE	RDN	Thu, Mar 28, 2024	33.29	33.69	33.29	33.47
7984	NYSE	RDN	Wed, Mar 27, 2024	32.72	33.29	32.66	33.24
7983	NYSE	RDN	Tue, Mar 26, 2024	32.68	32.91	32.44	32.44
7982	NYSE	RDN	Mon, Mar 25, 2024	32.64	32.96	32.63	32.70
7981	NYSE	RDN	Fri, Mar 22, 2024	33.02	33.16	32.71	32.72
7980	NYSE	RDN	Thu, Mar 21, 2024	32.89	33.18	32.61	33.06
7979	NYSE	RDN	Wed, Mar 20, 2024	31.44	33.03	31.35	32.81
7978	NYSE	RDN	Tue, Mar 19, 2024	30.92	31.43	30.80	31.37
7977	NYSE	RDN	Mon, Mar 18, 2024	31.19	31.46	30.73	30.88
7976	NYSE	RDN	Fri, Mar 15, 2024	31.48	31.84	31.11	31.35
7975	NYSE	RDN	Thu, Mar 14, 2024	31.50	31.86	31.29	31.61
7974	NYSE	RDN	Wed, Mar 13, 2024	31.60	32.11	31.53	31.68
7973	NYSE	RDN	Tue, Mar 12, 2024	31.27	31.74	31.19	31.61
7972	NYSE	RDN	Mon, Mar 11, 2024	30.05	31.61	29.95	31.44
7971	NYSE	RDN	Fri, Mar 8, 2024	29.75	29.94	29.50	29.51
7970	NYSE	RDN	Thu, Mar 7, 2024	29.97	30.41	29.60	29.62
7969	NYSE	RDN	Wed, Mar 6, 2024	29.52	30.32	29.45	29.84
7968	NYSE	RDN	Tue, Mar 5, 2024	29.07	29.51	29.07	29.39
7967	NYSE	RDN	Mon, Mar 4, 2024	29.04	29.54	28.98	29.12
7966	NYSE	RDN	Fri, Mar 1, 2024	29.14	29.27	28.70	28.82
7965	NYSE	RDN	Thu, Feb 29, 2024	29.17	29.23	28.70	29.14
7964	NYSE	RDN	Wed, Feb 28, 2024	27.90	29.59	27.86	28.99
7963	NYSE	RDN	Tue, Feb 27, 2024	27.63	28.00	27.55	27.97
7962	NYSE	RDN	Mon, Feb 26, 2024	27.35	27.63	27.21	27.59
7961	NYSE	RDN	Fri, Feb 23, 2024	27.35	27.71	27.20	27.45
7960	NYSE	RDN	Thu, Feb 22, 2024	27.46	27.65	27.22	27.22
7959	NYSE	RDN	Wed, Feb 21, 2024	27.59	27.79	27.41	27.57
7958	NYSE	RDN	Tue, Feb 20, 2024	27.48	27.72	27.39	27.49
7957	NYSE	RDN	Fri, Feb 16, 2024	28.07	28.25	27.69	27.76
7956	NYSE	RDN	Thu, Feb 15, 2024	28.38	28.43	27.91	28.16
7955	NYSE	RDN	Wed, Feb 14, 2024	28.19	28.26	27.91	28.18
7954	NYSE	RDN	Tue, Feb 13, 2024	27.50	28.13	27.35	27.95
7953	NYSE	RDN	Mon, Feb 12, 2024	27.59	28.22	27.59	27.98
7952	NYSE	RDN	Fri, Feb 9, 2024	27.39	27.56	26.96	27.50
7951	NYSE	RDN	Thu, Feb 8, 2024	27.80	27.83	26.11	27.29
7950	NYSE	RDN	Wed, Feb 7, 2024	28.60	28.60	28.17	28.34
7949	NYSE	RDN	Tue, Feb 6, 2024	28.29	28.71	28.29	28.59
7948	NYSE	RDN	Mon, Feb 5, 2024	28.86	28.86	28.20	28.36
7947	NYSE	RDN	Fri, Feb 2, 2024	29.10	29.31	29.03	29.11
7946	NYSE	RDN	Thu, Feb 1, 2024	29.00	29.36	28.58	29.34
7945	NYSE	RDN	Wed, Jan 31, 2024	29.54	29.59	28.94	28.98
7944	NYSE	RDN	Tue, Jan 30, 2024	29.25	29.70	29.25	29.63
7943	NYSE	RDN	Mon, Jan 29, 2024	29.20	29.50	29.09	29.38
7942	NYSE	RDN	Fri, Jan 26, 2024	29.21	29.38	29.11	29.26
7941	NYSE	RDN	Thu, Jan 25, 2024	29.50	29.57	28.93	29.10
7940	NYSE	RDN	Wed, Jan 24, 2024	29.36	29.42	29.15	29.18
7939	NYSE	RDN	Tue, Jan 23, 2024	29.47	29.57	29.09	29.10
7938	NYSE	RDN	Mon, Jan 22, 2024	29.34	29.51	29.13	29.32
7937	NYSE	RDN	Fri, Jan 19, 2024	28.62	29.16	28.42	29.11
7936	NYSE	RDN	Thu, Jan 18, 2024	28.60	28.62	28.13	28.56
7935	NYSE	RDN	Wed, Jan 17, 2024	28.08	28.44	28.03	28.41
7934	NYSE	RDN	Tue, Jan 16, 2024	28.56	28.74	28.28	28.47
7933	NYSE	RDN	Fri, Jan 12, 2024	28.77	28.93	28.50	28.87
7932	NYSE	RDN	Thu, Jan 11, 2024	28.80	28.90	28.05	28.58
7931	NYSE	RDN	Wed, Jan 10, 2024	28.59	28.96	28.58	28.80
7930	NYSE	RDN	Tue, Jan 9, 2024	28.96	28.97	28.49	28.51
7929	NYSE	RDN	Mon, Jan 8, 2024	28.90	29.24	28.84	29.24
7928	NYSE	RDN	Fri, Jan 5, 2024	28.56	29.10	28.51	28.85
7927	NYSE	RDN	Thu, Jan 4, 2024	28.41	28.72	28.38	28.70
7926	NYSE	RDN	Wed, Jan 3, 2024	28.40	28.82	28.28	28.36
7925	NYSE	RDN	Tue, Jan 2, 2024	28.33	28.87	28.21	28.71
7924	NYSE	RDN	Fri, Dec 29, 2023	28.93	28.97	28.54	28.55
7923	NYSE	RDN	Thu, Dec 28, 2023	28.87	28.98	28.72	28.94
7922	NYSE	RDN	Wed, Dec 27, 2023	28.93	29.01	28.77	28.93
7921	NYSE	RDN	Tue, Dec 26, 2023	28.74	29.00	28.57	28.85
7920	NYSE	RDN	Fri, Dec 22, 2023	28.67	28.89	28.54	28.70
7919	NYSE	RDN	Thu, Dec 21, 2023	28.27	28.49	28.11	28.48
7918	NYSE	RDN	Wed, Dec 20, 2023	28.33	29.00	28.16	28.18
7917	NYSE	RDN	Tue, Dec 19, 2023	27.93	28.49	27.85	28.30
7916	NYSE	RDN	Mon, Dec 18, 2023	28.07	28.15	27.76	27.87
7915	NYSE	RDN	Fri, Dec 15, 2023	28.39	28.59	27.62	28.05
7914	NYSE	RDN	Thu, Dec 14, 2023	27.69	28.14	27.54	28.05
7913	NYSE	RDN	Wed, Dec 13, 2023	26.64	27.43	26.55	27.38
7912	NYSE	RDN	Tue, Dec 12, 2023	25.92	26.39	25.78	26.19
7911	NYSE	RDN	Mon, Dec 11, 2023	25.80	26.08	25.73	25.98
7910	NYSE	RDN	Fri, Dec 8, 2023	25.34	25.87	25.34	25.83
7909	NYSE	RDN	Thu, Dec 7, 2023	25.17	25.44	24.92	25.43
7908	NYSE	RDN	Wed, Dec 6, 2023	25.47	25.89	25.08	25.13
7907	NYSE	RDN	Tue, Dec 5, 2023	26.10	26.10	25.53	25.57
7906	NYSE	RDN	Mon, Dec 4, 2023	25.74	26.21	25.74	26.14
7905	NYSE	RDN	Fri, Dec 1, 2023	25.70	26.02	25.46	25.83
7904	NYSE	RDN	Thu, Nov 30, 2023	25.28	25.77	25.25	25.71
7903	NYSE	RDN	Wed, Nov 29, 2023	25.14	25.42	25.14	25.29
7902	NYSE	RDN	Tue, Nov 28, 2023	25.29	25.29	24.98	25.07
7901	NYSE	RDN	Mon, Nov 27, 2023	25.25	25.44	25.16	25.39
7900	NYSE	RDN	Fri, Nov 24, 2023	25.32	25.47	25.18	25.38
7899	NYSE	RDN	Wed, Nov 22, 2023	25.69	25.88	25.39	25.22
7898	NYSE	RDN	Tue, Nov 21, 2023	25.91	26.06	25.40	25.47
7897	NYSE	RDN	Mon, Nov 20, 2023	25.89	26.16	25.89	26.03
7896	NYSE	RDN	Fri, Nov 17, 2023	25.66	26.10	25.63	25.98
7895	NYSE	RDN	Thu, Nov 16, 2023	26.60	26.70	25.57	25.63
7894	NYSE	RDN	Wed, Nov 15, 2023	26.71	26.81	26.46	26.49
7893	NYSE	RDN	Tue, Nov 14, 2023	27.05	27.17	26.72	26.74
7892	NYSE	RDN	Mon, Nov 13, 2023	26.35	26.67	26.35	26.38
7891	NYSE	RDN	Fri, Nov 10, 2023	26.45	26.58	26.34	26.54
7890	NYSE	RDN	Thu, Nov 9, 2023	26.52	26.62	26.26	26.35
7889	NYSE	RDN	Wed, Nov 8, 2023	26.70	26.73	26.26	26.44
7888	NYSE	RDN	Tue, Nov 7, 2023	26.83	26.94	26.35	26.57
7887	NYSE	RDN	Mon, Nov 6, 2023	27.18	27.23	26.76	27.01
7886	NYSE	RDN	Fri, Nov 3, 2023	27.03	27.39	26.54	27.13
7885	NYSE	RDN	Thu, Nov 2, 2023	25.39	26.53	25.18	26.51
7884	NYSE	RDN	Wed, Nov 1, 2023	25.44	25.58	25.10	25.54
7883	NYSE	RDN	Tue, Oct 31, 2023	25.06	25.46	24.99	25.34
7882	NYSE	RDN	Mon, Oct 30, 2023	25.15	25.26	24.92	25.04
7881	NYSE	RDN	Fri, Oct 27, 2023	25.10	25.15	24.62	24.92
7880	NYSE	RDN	Thu, Oct 26, 2023	24.93	25.31	24.84	25.13
7879	NYSE	RDN	Wed, Oct 25, 2023	24.73	25.06	24.73	24.82
7878	NYSE	RDN	Tue, Oct 24, 2023	25.02	25.16	24.74	24.98
7877	NYSE	RDN	Mon, Oct 23, 2023	24.83	25.09	24.66	24.89
7876	NYSE	RDN	Fri, Oct 20, 2023	25.28	25.41	24.92	24.95
7875	NYSE	RDN	Thu, Oct 19, 2023	25.85	26.01	25.06	25.18
7874	NYSE	RDN	Wed, Oct 18, 2023	26.34	26.44	25.88	25.92
7873	NYSE	RDN	Tue, Oct 17, 2023	26.53	26.89	26.42	26.48
7872	NYSE	RDN	Mon, Oct 16, 2023	26.53	26.80	26.31	26.70
7871	NYSE	RDN	Fri, Oct 13, 2023	26.76	26.80	26.12	26.26
7870	NYSE	RDN	Thu, Oct 12, 2023	27.30	27.30	26.32	26.65
7869	NYSE	RDN	Wed, Oct 11, 2023	26.72	27.21	26.72	27.20
7868	NYSE	RDN	Tue, Oct 10, 2023	26.78	27.03	26.75	26.75
7867	NYSE	RDN	Mon, Oct 9, 2023	26.26	26.84	26.19	26.68
7866	NYSE	RDN	Fri, Oct 6, 2023	26.29	26.66	26.20	26.23
7865	NYSE	RDN	Thu, Oct 5, 2023	25.65	26.39	25.65	26.36
7864	NYSE	RDN	Wed, Oct 4, 2023	24.85	25.67	24.69	25.64
7863	NYSE	RDN	Tue, Oct 3, 2023	24.93	25.12	24.56	24.85
7862	NYSE	RDN	Mon, Oct 2, 2023	25.13	25.32	24.95	25.09
7861	NYSE	RDN	Fri, Sep 29, 2023	25.39	25.41	24.99	25.11
7860	NYSE	RDN	Thu, Sep 28, 2023	25.13	25.63	25.13	25.35
7859	NYSE	RDN	Wed, Sep 27, 2023	25.23	25.37	24.95	25.09
7858	NYSE	RDN	Tue, Sep 26, 2023	25.26	25.46	25.04	25.05
7857	NYSE	RDN	Mon, Sep 25, 2023	25.12	25.55	25.03	25.41
7856	NYSE	RDN	Fri, Sep 22, 2023	25.27	25.48	25.23	25.25
7855	NYSE	RDN	Thu, Sep 21, 2023	25.67	25.73	25.27	25.28
7854	NYSE	RDN	Wed, Sep 20, 2023	26.48	26.48	25.75	25.79
7853	NYSE	RDN	Tue, Sep 19, 2023	26.65	26.80	26.22	26.29
7852	NYSE	RDN	Mon, Sep 18, 2023	26.35	26.76	26.15	26.65
7851	NYSE	RDN	Fri, Sep 15, 2023	25.51	26.10	25.50	26.08
7850	NYSE	RDN	Thu, Sep 14, 2023	25.99	26.20	25.58	25.72
7849	NYSE	RDN	Wed, Sep 13, 2023	26.63	26.66	25.81	25.90
7848	NYSE	RDN	Tue, Sep 12, 2023	26.44	26.66	26.41	26.60
7847	NYSE	RDN	Mon, Sep 11, 2023	26.63	26.73	26.37	26.42
7846	NYSE	RDN	Fri, Sep 8, 2023	26.57	26.79	26.43	26.61
7845	NYSE	RDN	Thu, Sep 7, 2023	26.41	26.69	26.37	26.62
7844	NYSE	RDN	Wed, Sep 6, 2023	26.50	26.60	26.21	26.37
7843	NYSE	RDN	Tue, Sep 5, 2023	26.98	27.05	25.84	26.44
7842	NYSE	RDN	Fri, Sep 1, 2023	27.15	27.53	27.12	27.23
7841	NYSE	RDN	Thu, Aug 31, 2023	27.04	27.21	26.89	27.08
7840	NYSE	RDN	Wed, Aug 30, 2023	27.13	27.31	26.99	27.04
7839	NYSE	RDN	Tue, Aug 29, 2023	27.00	27.17	26.83	27.13
7838	NYSE	RDN	Mon, Aug 28, 2023	27.09	27.30	27.00	27.02
7837	NYSE	RDN	Fri, Aug 25, 2023	27.11	27.30	26.83	27.08
7836	NYSE	RDN	Thu, Aug 24, 2023	26.60	26.97	26.60	26.93
7835	NYSE	RDN	Wed, Aug 23, 2023	26.32	26.64	26.27	26.56
7834	NYSE	RDN	Tue, Aug 22, 2023	26.42	26.65	26.23	26.25
7833	NYSE	RDN	Mon, Aug 21, 2023	26.59	26.75	26.33	26.34
7832	NYSE	RDN	Fri, Aug 18, 2023	26.15	26.71	26.15	26.55
7831	NYSE	RDN	Thu, Aug 17, 2023	26.82	26.98	26.45	26.28
7830	NYSE	RDN	Wed, Aug 16, 2023	27.18	27.41	26.66	26.70
7829	NYSE	RDN	Tue, Aug 15, 2023	27.48	27.54	27.21	27.22
7828	NYSE	RDN	Mon, Aug 14, 2023	27.56	27.68	27.44	27.63
7827	NYSE	RDN	Fri, Aug 11, 2023	27.42	27.68	27.41	27.60
7826	NYSE	RDN	Thu, Aug 10, 2023	28.19	28.25	27.34	27.48
7825	NYSE	RDN	Wed, Aug 9, 2023	28.03	28.25	27.93	28.09
7824	NYSE	RDN	Tue, Aug 8, 2023	27.89	28.11	27.64	28.03
7823	NYSE	RDN	Mon, Aug 7, 2023	27.81	28.26	27.81	28.00
7822	NYSE	RDN	Fri, Aug 4, 2023	27.52	28.11	27.48	27.86
7821	NYSE	RDN	Thu, Aug 3, 2023	27.10	27.79	27.04	27.48
7820	NYSE	RDN	Wed, Aug 2, 2023	26.70	27.39	26.59	27.01
7819	NYSE	RDN	Tue, Aug 1, 2023	26.85	26.93	26.61	26.93
7818	NYSE	RDN	Mon, Jul 31, 2023	27.12	27.20	26.73	26.93
7817	NYSE	RDN	Fri, Jul 28, 2023	27.18	27.21	26.87	27.03
7816	NYSE	RDN	Thu, Jul 27, 2023	27.13	27.24	26.82	26.93
7815	NYSE	RDN	Wed, Jul 26, 2023	26.85	27.16	26.80	27.03
7814	NYSE	RDN	Tue, Jul 25, 2023	26.74	27.16	26.74	26.82
7813	NYSE	RDN	Mon, Jul 24, 2023	26.41	26.82	26.40	26.76
7812	NYSE	RDN	Fri, Jul 21, 2023	26.73	26.73	26.42	26.44
7811	NYSE	RDN	Thu, Jul 20, 2023	26.50	26.66	26.30	26.56
7810	NYSE	RDN	Wed, Jul 19, 2023	26.28	26.49	26.21	26.46
7809	NYSE	RDN	Tue, Jul 18, 2023	26.20	26.36	26.12	26.21
7808	NYSE	RDN	Mon, Jul 17, 2023	25.66	26.12	25.63	26.06
7807	NYSE	RDN	Fri, Jul 14, 2023	25.77	25.78	25.41	25.71
7806	NYSE	RDN	Thu, Jul 13, 2023	25.67	25.88	25.66	25.80
7805	NYSE	RDN	Wed, Jul 12, 2023	25.75	25.84	25.63	25.68
7804	NYSE	RDN	Tue, Jul 11, 2023	25.50	25.56	25.34	25.50
7803	NYSE	RDN	Mon, Jul 10, 2023	24.80	25.35	24.79	25.35
7802	NYSE	RDN	Fri, Jul 7, 2023	24.60	24.94	24.60	24.81
7801	NYSE	RDN	Thu, Jul 6, 2023	24.76	24.82	24.34	24.55
7800	NYSE	RDN	Wed, Jul 5, 2023	25.38	25.40	25.04	25.09
7799	NYSE	RDN	Mon, Jul 3, 2023	25.18	25.62	25.08	25.55
7798	NYSE	RDN	Fri, Jun 30, 2023	25.36	25.50	25.23	25.28
7797	NYSE	RDN	Thu, Jun 29, 2023	25.10	25.27	24.97	25.17
7796	NYSE	RDN	Wed, Jun 28, 2023	25.02	25.12	24.79	24.99
7795	NYSE	RDN	Tue, Jun 27, 2023	24.77	25.21	24.63	25.08
7794	NYSE	RDN	Mon, Jun 26, 2023	25.04	25.24	24.79	24.81
7793	NYSE	RDN	Fri, Jun 23, 2023	24.84	25.14	24.74	25.03
7792	NYSE	RDN	Thu, Jun 22, 2023	25.25	25.54	24.93	24.96
7791	NYSE	RDN	Wed, Jun 21, 2023	25.04	25.18	24.93	25.04
7790	NYSE	RDN	Tue, Jun 20, 2023	25.13	25.41	25.06	25.22
7789	NYSE	RDN	Fri, Jun 16, 2023	25.50	25.55	25.03	25.13
7788	NYSE	RDN	Thu, Jun 15, 2023	24.96	25.36	24.94	25.34
7787	NYSE	RDN	Wed, Jun 14, 2023	25.40	25.56	24.94	25.07
7786	NYSE	RDN	Tue, Jun 13, 2023	25.62	26.08	25.40	25.46
7785	NYSE	RDN	Mon, Jun 12, 2023	26.15	26.24	25.87	25.92
7784	NYSE	RDN	Fri, Jun 9, 2023	26.28	26.40	26.18	26.27
7783	NYSE	RDN	Thu, Jun 8, 2023	26.56	26.71	26.32	26.35
7782	NYSE	RDN	Wed, Jun 7, 2023	26.38	26.74	26.26	26.64
7781	NYSE	RDN	Tue, Jun 6, 2023	25.72	26.36	25.72	26.26
7780	NYSE	RDN	Mon, Jun 5, 2023	25.98	25.80	25.33	26.13
7779	NYSE	RDN	Fri, Jun 2, 2023	25.97	26.34	25.92	26.13
7778	NYSE	RDN	Thu, Jun 1, 2023	25.58	25.78	25.45	25.69
7777	NYSE	RDN	Wed, May 31, 2023	25.93	26.11	25.37	25.54
7776	NYSE	RDN	Tue, May 30, 2023	25.82	26.11	25.63	26.07
7775	NYSE	RDN	Fri, May 26, 2023	24.84	25.99	24.81	25.64
7774	NYSE	RDN	Thu, May 25, 2023	25.21	25.36	24.90	25.01
7773	NYSE	RDN	Wed, May 24, 2023	25.51	25.60	24.99	25.27
7772	NYSE	RDN	Tue, May 23, 2023	25.37	25.75	25.31	25.64
7771	NYSE	RDN	Mon, May 22, 2023	25.83	25.94	25.44	25.47
7770	NYSE	RDN	Fri, May 19, 2023	26.00	26.06	25.56	25.75
7769	NYSE	RDN	Thu, May 18, 2023	25.36	25.94	25.35	25.88
7768	NYSE	RDN	Wed, May 17, 2023	25.09	25.60	24.91	25.43
7767	NYSE	RDN	Tue, May 16, 2023	25.00	25.23	24.87	24.97
7766	NYSE	RDN	Mon, May 15, 2023	24.92	25.07	24.78	25.04
7765	NYSE	RDN	Fri, May 12, 2023	25.10	25.13	24.70	24.89
7764	NYSE	RDN	Thu, May 11, 2023	24.71	24.98	24.60	24.98
7763	NYSE	RDN	Wed, May 10, 2023	25.06	25.10	24.42	24.87
7762	NYSE	RDN	Tue, May 9, 2023	24.52	24.99	24.40	24.90
7761	NYSE	RDN	Mon, May 8, 2023	24.73	24.94	24.55	24.85
7760	NYSE	RDN	Fri, May 5, 2023	24.50	24.79	24.20	24.79
7759	NYSE	RDN	Thu, May 4, 2023	23.89	24.43	23.13	23.97
7758	NYSE	RDN	Wed, May 3, 2023	23.62	24.11	23.43	23.68
7757	NYSE	RDN	Tue, May 2, 2023	23.97	23.97	22.94	23.47
7756	NYSE	RDN	Mon, May 1, 2023	24.14	24.51	23.94	23.97
7755	NYSE	RDN	Fri, Apr 28, 2023	23.85	24.38	23.82	24.27
7754	NYSE	RDN	Thu, Apr 27, 2023	23.32	23.98	23.30	23.91
7753	NYSE	RDN	Wed, Apr 26, 2023	23.15	23.45	23.09	23.29
7752	NYSE	RDN	Tue, Apr 25, 2023	23.17	23.43	23.09	23.29
7751	NYSE	RDN	Mon, Apr 24, 2023	23.31	23.55	23.23	23.39
7750	NYSE	RDN	Fri, Apr 21, 2023	23.49	23.51	23.13	23.39
7749	NYSE	RDN	Thu, Apr 20, 2023	23.22	23.50	23.15	23.50
7748	NYSE	RDN	Wed, Apr 19, 2023	23.34	23.40	23.02	23.33
7747	NYSE	RDN	Tue, Apr 18, 2023	23.48	23.53	23.19	23.31
7746	NYSE	RDN	Mon, Apr 17, 2023	23.40	23.56	23.26	23.50
7745	NYSE	RDN	Fri, Apr 14, 2023	23.44	23.59	23.23	23.51
7744	NYSE	RDN	Thu, Apr 13, 2023	23.33	23.49	23.17	23.40
7743	NYSE	RDN	Wed, Apr 12, 2023	23.14	23.43	23.03	23.33
7742	NYSE	RDN	Tue, Apr 11, 2023	22.58	23.23	22.44	23.11
7741	NYSE	RDN	Mon, Apr 10, 2023	21.96	22.16	21.84	21.98
7740	NYSE	RDN	Thu, Apr 6, 2023	21.85	22.10	21.85	21.96
7739	NYSE	RDN	Wed, Apr 5, 2023	21.71	22.02	21.71	21.83
7738	NYSE	RDN	Tue, Apr 4, 2023	22.25	22.29	21.67	21.92
7737	NYSE	RDN	Mon, Apr 3, 2023	22.07	22.29	21.95	22.14
7736	NYSE	RDN	Fri, Mar 31, 2023	21.96	22.12	21.83	22.10
7735	NYSE	RDN	Thu, Mar 30, 2023	21.89	22.02	21.68	21.89
7734	NYSE	RDN	Wed, Mar 29, 2023	21.66	21.77	21.53	21.75
7733	NYSE	RDN	Tue, Mar 28, 2023	21.43	21.63	21.22	21.46
7732	NYSE	RDN	Mon, Mar 27, 2023	21.86	21.93	21.32	21.58
7731	NYSE	RDN	Fri, Mar 24, 2023	20.28	21.49	20.24	21.47
7730	NYSE	RDN	Thu, Mar 23, 2023	20.80	20.98	20.49	20.56
7729	NYSE	RDN	Wed, Mar 22, 2023	21.15	21.34	20.64	20.64
7728	NYSE	RDN	Tue, Mar 21, 2023	21.42	21.67	21.16	21.22
7727	NYSE	RDN	Mon, Mar 20, 2023	20.63	21.18	20.50	20.93
7726	NYSE	RDN	Fri, Mar 17, 2023	20.98	21.04	20.01	20.37
7725	NYSE	RDN	Thu, Mar 16, 2023	20.47	21.44	20.21	21.23
7724	NYSE	RDN	Wed, Mar 15, 2023	20.50	20.93	20.29	20.84
7723	NYSE	RDN	Tue, Mar 14, 2023	21.22	21.63	20.83	21.06
7722	NYSE	RDN	Mon, Mar 13, 2023	20.75	21.25	20.14	20.70
7721	NYSE	RDN	Fri, Mar 10, 2023	21.88	22.02	21.04	21.18
7720	NYSE	RDN	Thu, Mar 9, 2023	22.65	22.77	21.90	21.90
7719	NYSE	RDN	Wed, Mar 8, 2023	22.70	23.10	22.54	22.71
7718	NYSE	RDN	Tue, Mar 7, 2023	22.66	22.94	22.55	22.65
7717	NYSE	RDN	Mon, Mar 6, 2023	23.08	23.84	22.78	22.85
7716	NYSE	RDN	Fri, Mar 3, 2023	21.73	21.94	21.62	21.91
7715	NYSE	RDN	Thu, Mar 2, 2023	21.08	21.62	21.08	21.53
7714	NYSE	RDN	Wed, Mar 1, 2023	21.23	21.46	21.07	21.34
7713	NYSE	RDN	Tue, Feb 28, 2023	21.61	21.82	21.32	21.35
7712	NYSE	RDN	Mon, Feb 27, 2023	21.80	21.86	21.48	21.56
7711	NYSE	RDN	Fri, Feb 24, 2023	21.40	21.68	21.28	21.66
7710	NYSE	RDN	Thu, Feb 23, 2023	21.86	21.99	21.54	21.65
7709	NYSE	RDN	Wed, Feb 22, 2023	21.75	22.00	21.70	21.83
7708	NYSE	RDN	Tue, Feb 21, 2023	22.23	22.31	21.51	21.68
7707	NYSE	RDN	Fri, Feb 17, 2023	22.39	22.53	22.14	22.50
7706	NYSE	RDN	Thu, Feb 16, 2023	22.29	22.50	22.19	22.30
7705	NYSE	RDN	Wed, Feb 15, 2023	21.99	22.30	21.94	22.28
7704	NYSE	RDN	Tue, Feb 14, 2023	22.09	22.22	21.87	22.13
7703	NYSE	RDN	Mon, Feb 13, 2023	21.87	22.21	21.86	22.13
7702	NYSE	RDN	Fri, Feb 10, 2023	21.98	22.20	21.80	21.97
7701	NYSE	RDN	Thu, Feb 9, 2023	22.44	22.44	21.17	22.00
7700	NYSE	RDN	Wed, Feb 8, 2023	22.18	22.33	21.83	21.98
7699	NYSE	RDN	Tue, Feb 7, 2023	22.25	22.40	21.68	22.38
7698	NYSE	RDN	Mon, Feb 6, 2023	22.59	22.74	22.04	22.25
7697	NYSE	RDN	Fri, Feb 3, 2023	22.72	23.14	22.69	22.79
7696	NYSE	RDN	Thu, Feb 2, 2023	22.54	23.22	22.47	22.91
7695	NYSE	RDN	Wed, Feb 1, 2023	21.98	22.56	21.90	22.41
7694	NYSE	RDN	Tue, Jan 31, 2023	21.64	22.11	21.57	22.10
7693	NYSE	RDN	Mon, Jan 30, 2023	21.64	21.73	21.42	21.55
7692	NYSE	RDN	Fri, Jan 27, 2023	21.88	22.01	21.57	21.74
7691	NYSE	RDN	Thu, Jan 26, 2023	21.50	22.02	21.49	21.94
7690	NYSE	RDN	Wed, Jan 25, 2023	20.88	21.47	20.83	21.47
7689	NYSE	RDN	Tue, Jan 24, 2023	21.05	21.36	20.97	20.97
7688	NYSE	RDN	Mon, Jan 23, 2023	21.11	21.28	20.95	21.12
7687	NYSE	RDN	Fri, Jan 20, 2023	21.09	21.15	20.73	21.11
7686	NYSE	RDN	Thu, Jan 19, 2023	20.48	20.93	20.27	20.92
7685	NYSE	RDN	Wed, Jan 18, 2023	20.87	21.23	20.38	20.62
7684	NYSE	RDN	Tue, Jan 17, 2023	19.80	19.91	19.48	19.80
7683	NYSE	RDN	Fri, Jan 13, 2023	19.55	19.76	19.35	19.69
7682	NYSE	RDN	Thu, Jan 12, 2023	19.61	19.72	19.39	19.67
7681	NYSE	RDN	Wed, Jan 11, 2023	19.08	19.55	19.00	19.49
7680	NYSE	RDN	Tue, Jan 10, 2023	18.84	18.97	18.56	18.97
7679	NYSE	RDN	Mon, Jan 9, 2023	18.79	18.98	18.66	18.82
7678	NYSE	RDN	Fri, Jan 6, 2023	18.65	18.76	18.25	18.71
7677	NYSE	RDN	Thu, Jan 5, 2023	19.29	19.29	18.93	18.93
7676	NYSE	RDN	Wed, Jan 4, 2023	19.54	19.62	19.23	19.40
7675	NYSE	RDN	Tue, Jan 3, 2023	19.21	19.52	19.12	19.35
7674	NYSE	RDN	Fri, Dec 30, 2022	19.08	19.22	18.98	19.07
7673	NYSE	RDN	Thu, Dec 29, 2022	18.87	19.24	18.81	19.22
7672	NYSE	RDN	Wed, Dec 28, 2022	19.16	19.17	18.81	18.83
7671	NYSE	RDN	Tue, Dec 27, 2022	19.06	19.19	18.98	19.09
7670	NYSE	RDN	Fri, Dec 23, 2022	18.82	19.07	18.73	19.05
7669	NYSE	RDN	Thu, Dec 22, 2022	19.03	19.05	18.55	18.83
7668	NYSE	RDN	Wed, Dec 21, 2022	18.79	19.24	18.65	19.14
7667	NYSE	RDN	Tue, Dec 20, 2022	18.60	18.74	18.48	18.55
7666	NYSE	RDN	Mon, Dec 19, 2022	18.71	18.91	18.41	18.54
7665	NYSE	RDN	Fri, Dec 16, 2022	18.55	18.72	18.33	18.71
7664	NYSE	RDN	Thu, Dec 15, 2022	18.58	18.94	18.44	18.77
7663	NYSE	RDN	Wed, Dec 14, 2022	18.60	18.77	18.26	18.39
7662	NYSE	RDN	Tue, Dec 13, 2022	19.17	19.17	18.54	18.56
7661	NYSE	RDN	Mon, Dec 12, 2022	18.35	18.65	18.14	18.64
7660	NYSE	RDN	Fri, Dec 9, 2022	18.37	18.45	18.30	18.34
7659	NYSE	RDN	Thu, Dec 8, 2022	18.38	18.55	18.24	18.46
7658	NYSE	RDN	Wed, Dec 7, 2022	18.11	18.42	18.00	18.29
7657	NYSE	RDN	Tue, Dec 6, 2022	18.24	18.39	17.84	18.20
7656	NYSE	RDN	Mon, Dec 5, 2022	18.84	18.84	18.32	18.44
7655	NYSE	RDN	Fri, Dec 2, 2022	18.95	19.18	18.79	19.00
7654	NYSE	RDN	Thu, Dec 1, 2022	19.69	19.88	19.04	19.20
7653	NYSE	RDN	Wed, Nov 30, 2022	19.24	19.61	18.92	19.57
7652	NYSE	RDN	Tue, Nov 29, 2022	19.16	19.35	19.05	19.29
7651	NYSE	RDN	Mon, Nov 28, 2022	19.26	19.46	19.11	19.23
7650	NYSE	RDN	Fri, Nov 25, 2022	19.48	19.56	19.24	19.32
7649	NYSE	RDN	Wed, Nov 23, 2022	19.39	19.60	19.31	19.48
7648	NYSE	RDN	Tue, Nov 22, 2022	19.47	19.61	19.37	19.44
7647	NYSE	RDN	Mon, Nov 21, 2022	19.13	19.31	19.06	19.31
7646	NYSE	RDN	Fri, Nov 18, 2022	19.24	19.35	18.80	19.12
7645	NYSE	RDN	Thu, Nov 17, 2022	18.88	19.06	18.79	18.83
7644	NYSE	RDN	Wed, Nov 16, 2022	19.26	19.41	18.89	19.10
7643	NYSE	RDN	Tue, Nov 15, 2022	19.87	20.09	19.19	19.34
7642	NYSE	RDN	Mon, Nov 14, 2022	20.10	20.10	19.46	19.60
7641	NYSE	RDN	Fri, Nov 11, 2022	20.85	21.06	20.22	20.23
7640	NYSE	RDN	Thu, Nov 10, 2022	20.51	21.15	20.36	20.88
7639	NYSE	RDN	Wed, Nov 9, 2022	20.10	20.29	19.75	19.76
7638	NYSE	RDN	Tue, Nov 8, 2022	20.74	21.01	20.37	20.58
7637	NYSE	RDN	Mon, Nov 7, 2022	20.96	21.27	20.45	20.68
7636	NYSE	RDN	Fri, Nov 4, 2022	20.58	20.78	20.12	20.76
7635	NYSE	RDN	Thu, Nov 3, 2022	20.69	21.01	20.17	20.49
7634	NYSE	RDN	Wed, Nov 2, 2022	20.64	21.29	20.53	20.53
7633	NYSE	RDN	Tue, Nov 1, 2022	21.01	21.55	20.70	20.84
7632	NYSE	RDN	Mon, Oct 31, 2022	20.59	20.98	20.52	20.87
7631	NYSE	RDN	Fri, Oct 28, 2022	20.68	20.91	20.55	20.67
7630	NYSE	RDN	Thu, Oct 27, 2022	20.50	20.80	20.33	20.50
7629	NYSE	RDN	Wed, Oct 26, 2022	20.48	20.50	20.20	20.23
7628	NYSE	RDN	Tue, Oct 25, 2022	19.72	20.31	19.69	20.30
7627	NYSE	RDN	Mon, Oct 24, 2022	19.34	19.98	19.19	19.71
7626	NYSE	RDN	Fri, Oct 21, 2022	18.98	19.25	18.73	19.19
7625	NYSE	RDN	Thu, Oct 20, 2022	19.17	19.40	18.67	18.87
7624	NYSE	RDN	Wed, Oct 19, 2022	19.30	19.56	18.91	19.22
7623	NYSE	RDN	Tue, Oct 18, 2022	19.62	19.82	19.21	19.49
7622	NYSE	RDN	Mon, Oct 17, 2022	19.37	19.62	19.07	19.27
7621	NYSE	RDN	Fri, Oct 14, 2022	19.56	19.62	18.77	18.79
7620	NYSE	RDN	Thu, Oct 13, 2022	18.77	19.65	18.31	19.46
7619	NYSE	RDN	Wed, Oct 12, 2022	19.32	19.32	18.78	18.97
7618	NYSE	RDN	Tue, Oct 11, 2022	19.00	19.56	19.00	19.29
7617	NYSE	RDN	Mon, Oct 10, 2022	19.93	19.96	19.12	19.13
7616	NYSE	RDN	Fri, Oct 7, 2022	20.53	20.70	19.89	19.91
7615	NYSE	RDN	Thu, Oct 6, 2022	20.70	20.85	20.35	20.75
7614	NYSE	RDN	Wed, Oct 5, 2022	20.81	20.89	20.46	20.83
7613	NYSE	RDN	Tue, Oct 4, 2022	20.11	21.11	20.11	21.11
7612	NYSE	RDN	Mon, Oct 3, 2022	19.58	20.00	19.33	19.97
7611	NYSE	RDN	Fri, Sep 30, 2022	19.35	19.60	19.27	19.29
7610	NYSE	RDN	Thu, Sep 29, 2022	19.26	19.40	19.02	19.37
7609	NYSE	RDN	Wed, Sep 28, 2022	19.21	19.63	19.18	19.48
7608	NYSE	RDN	Tue, Sep 27, 2022	19.29	19.47	18.88	19.08
7607	NYSE	RDN	Mon, Sep 26, 2022	19.48	19.73	19.08	19.13
7606	NYSE	RDN	Fri, Sep 23, 2022	19.67	19.81	19.41	19.63
7605	NYSE	RDN	Thu, Sep 22, 2022	20.69	20.69	19.90	19.90
7604	NYSE	RDN	Wed, Sep 21, 2022	21.00	21.11	20.61	20.63
7603	NYSE	RDN	Tue, Sep 20, 2022	20.92	20.92	20.57	20.83
7602	NYSE	RDN	Mon, Sep 19, 2022	20.66	21.12	20.66	21.02
7601	NYSE	RDN	Fri, Sep 16, 2022	20.69	20.85	20.48	20.82
7600	NYSE	RDN	Thu, Sep 15, 2022	20.68	21.13	20.63	20.82
7599	NYSE	RDN	Wed, Sep 14, 2022	20.98	21.08	20.52	20.65
7598	NYSE	RDN	Tue, Sep 13, 2022	21.15	21.19	20.80	20.93
7597	NYSE	RDN	Mon, Sep 12, 2022	21.27	21.52	21.15	21.45
7596	NYSE	RDN	Fri, Sep 9, 2022	20.76	21.18	20.75	21.16
7595	NYSE	RDN	Thu, Sep 8, 2022	20.34	20.68	20.21	20.67
7594	NYSE	RDN	Wed, Sep 7, 2022	20.21	20.52	20.13	20.45
7593	NYSE	RDN	Tue, Sep 6, 2022	20.42	20.58	20.10	20.20
7592	NYSE	RDN	Fri, Sep 2, 2022	20.75	20.89	20.44	20.52
7591	NYSE	RDN	Thu, Sep 1, 2022	20.99	21.05	20.48	20.54
7590	NYSE	RDN	Wed, Aug 31, 2022	21.39	21.48	21.09	21.11
7589	NYSE	RDN	Tue, Aug 30, 2022	21.68	21.76	21.34	21.43
7588	NYSE	RDN	Mon, Aug 29, 2022	21.74	21.82	21.61	21.66
7587	NYSE	RDN	Fri, Aug 26, 2022	22.42	22.49	21.82	21.87
7586	NYSE	RDN	Thu, Aug 25, 2022	22.25	22.44	22.16	22.39
7585	NYSE	RDN	Wed, Aug 24, 2022	22.51	22.53	22.26	22.28
7584	NYSE	RDN	Tue, Aug 23, 2022	22.60	22.74	22.48	22.52
7583	NYSE	RDN	Mon, Aug 22, 2022	22.61	22.68	22.48	22.60
7582	NYSE	RDN	Fri, Aug 19, 2022	23.11	23.27	22.85	22.85
7581	NYSE	RDN	Thu, Aug 18, 2022	23.61	23.75	23.40	23.30
7580	NYSE	RDN	Wed, Aug 17, 2022	23.29	23.52	23.16	23.32
7579	NYSE	RDN	Tue, Aug 16, 2022	23.30	23.48	23.24	23.39
7578	NYSE	RDN	Mon, Aug 15, 2022	23.11	23.37	23.04	23.35
7577	NYSE	RDN	Fri, Aug 12, 2022	23.14	23.34	23.07	23.33
7576	NYSE	RDN	Thu, Aug 11, 2022	22.99	23.12	22.82	22.98
7575	NYSE	RDN	Wed, Aug 10, 2022	22.56	22.96	22.56	22.74
7574	NYSE	RDN	Tue, Aug 9, 2022	22.37	22.40	22.08	22.23
7573	NYSE	RDN	Mon, Aug 8, 2022	22.53	22.78	22.31	22.38
7572	NYSE	RDN	Fri, Aug 5, 2022	22.31	22.55	22.24	22.38
7571	NYSE	RDN	Thu, Aug 4, 2022	22.31	22.61	22.17	22.31
7570	NYSE	RDN	Wed, Aug 3, 2022	22.79	22.86	22.34	22.35
7569	NYSE	RDN	Tue, Aug 2, 2022	23.12	23.37	22.51	22.54
7568	NYSE	RDN	Mon, Aug 1, 2022	22.16	22.53	22.09	22.35
7567	NYSE	RDN	Fri, Jul 29, 2022	22.25	22.45	22.12	22.37
7566	NYSE	RDN	Thu, Jul 28, 2022	21.96	22.21	21.81	22.16
7565	NYSE	RDN	Wed, Jul 27, 2022	21.76	21.96	21.57	21.92
7564	NYSE	RDN	Tue, Jul 26, 2022	21.73	21.82	21.51	21.56
7563	NYSE	RDN	Mon, Jul 25, 2022	21.53	21.85	21.42	21.76
7562	NYSE	RDN	Fri, Jul 22, 2022	21.40	21.64	21.25	21.39
7561	NYSE	RDN	Thu, Jul 21, 2022	21.08	21.29	20.90	21.28
7560	NYSE	RDN	Wed, Jul 20, 2022	21.05	21.29	20.92	21.21
7559	NYSE	RDN	Tue, Jul 19, 2022	20.70	21.27	20.70	21.08
7558	NYSE	RDN	Mon, Jul 18, 2022	20.70	21.03	20.42	20.48
7557	NYSE	RDN	Fri, Jul 15, 2022	20.80	21.14	20.51	20.91
7556	NYSE	RDN	Thu, Jul 14, 2022	20.13	20.50	20.07	20.43
7555	NYSE	RDN	Wed, Jul 13, 2022	20.30	20.62	20.23	20.54
7554	NYSE	RDN	Tue, Jul 12, 2022	20.48	20.76	20.44	20.49
7553	NYSE	RDN	Mon, Jul 11, 2022	20.47	20.62	20.27	20.50
7552	NYSE	RDN	Fri, Jul 8, 2022	20.27	20.53	20.17	20.48
7551	NYSE	RDN	Thu, Jul 7, 2022	20.25	20.49	20.13	20.17
7550	NYSE	RDN	Wed, Jul 6, 2022	20.02	20.33	19.79	20.21
7549	NYSE	RDN	Tue, Jul 5, 2022	19.66	20.08	19.48	20.08
7548	NYSE	RDN	Fri, Jul 1, 2022	19.61	20.07	19.61	20.07
7547	NYSE	RDN	Thu, Jun 30, 2022	19.43	19.90	19.35	19.65
7546	NYSE	RDN	Wed, Jun 29, 2022	19.74	19.96	19.53	19.67
7545	NYSE	RDN	Tue, Jun 28, 2022	20.07	20.26	19.69	19.73
7544	NYSE	RDN	Mon, Jun 27, 2022	19.67	20.09	19.62	19.84
7543	NYSE	RDN	Fri, Jun 24, 2022	18.91	19.75	18.87	19.61
7542	NYSE	RDN	Thu, Jun 23, 2022	18.59	19.00	18.52	18.84
7541	NYSE	RDN	Wed, Jun 22, 2022	18.17	18.64	18.17	18.42
7540	NYSE	RDN	Tue, Jun 21, 2022	18.85	18.90	18.31	18.37
7539	NYSE	RDN	Fri, Jun 17, 2022	18.15	18.67	17.97	18.41
7538	NYSE	RDN	Thu, Jun 16, 2022	18.99	19.08	17.99	18.07
7537	NYSE	RDN	Wed, Jun 15, 2022	19.87	19.95	19.04	19.32
7536	NYSE	RDN	Tue, Jun 14, 2022	19.38	19.95	19.38	19.65
7535	NYSE	RDN	Mon, Jun 13, 2022	19.87	19.95	19.33	19.41
7534	NYSE	RDN	Fri, Jun 10, 2022	20.68	20.83	20.15	20.16
7533	NYSE	RDN	Thu, Jun 9, 2022	21.22	21.37	21.00	21.02
7532	NYSE	RDN	Wed, Jun 8, 2022	21.58	21.62	21.11	21.29
7531	NYSE	RDN	Tue, Jun 7, 2022	21.35	21.84	21.28	21.80
7530	NYSE	RDN	Mon, Jun 6, 2022	21.33	21.56	21.21	21.42
7529	NYSE	RDN	Fri, Jun 3, 2022	21.16	21.33	21.04	21.10
7528	NYSE	RDN	Thu, Jun 2, 2022	21.20	21.45	21.05	21.35
7527	NYSE	RDN	Wed, Jun 1, 2022	21.55	21.63	20.87	21.12
7526	NYSE	RDN	Tue, May 31, 2022	21.25	21.56	21.14	21.51
7525	NYSE	RDN	Fri, May 27, 2022	21.21	21.30	21.00	21.24
7524	NYSE	RDN	Thu, May 26, 2022	20.81	21.21	20.69	21.11
7523	NYSE	RDN	Wed, May 25, 2022	20.35	20.92	20.35	20.68
7522	NYSE	RDN	Tue, May 24, 2022	20.76	20.76	20.16	20.46
7521	NYSE	RDN	Mon, May 23, 2022	20.93	21.18	20.72	20.79
7520	NYSE	RDN	Fri, May 20, 2022	21.02	21.23	20.23	20.61
7519	NYSE	RDN	Thu, May 19, 2022	20.88	21.33	20.75	20.91
7518	NYSE	RDN	Wed, May 18, 2022	22.06	22.26	21.01	21.12
7517	NYSE	RDN	Tue, May 17, 2022	21.60	22.27	21.55	22.26
7516	NYSE	RDN	Mon, May 16, 2022	21.13	21.35	21.00	21.29
7515	NYSE	RDN	Fri, May 13, 2022	20.87	21.35	20.87	21.19
7514	NYSE	RDN	Thu, May 12, 2022	21.27	21.27	20.52	20.84
7513	NYSE	RDN	Wed, May 11, 2022	21.31	21.62	21.04	21.18
7512	NYSE	RDN	Tue, May 10, 2022	21.30	21.72	20.75	21.35
7511	NYSE	RDN	Mon, May 9, 2022	21.44	21.77	21.13	21.22
7510	NYSE	RDN	Fri, May 6, 2022	21.81	21.87	21.39	21.65
7509	NYSE	RDN	Thu, May 5, 2022	22.38	22.67	21.51	21.85
7508	NYSE	RDN	Wed, May 4, 2022	21.88	22.54	21.88	22.47
7507	NYSE	RDN	Tue, May 3, 2022	21.62	22.27	21.57	22.10
7506	NYSE	RDN	Mon, May 2, 2022	21.53	21.74	21.27	21.62
7505	NYSE	RDN	Fri, Apr 29, 2022	21.74	21.93	21.31	21.39
7504	NYSE	RDN	Thu, Apr 28, 2022	21.49	21.82	21.32	21.79
7503	NYSE	RDN	Wed, Apr 27, 2022	21.24	21.46	21.13	21.27
7502	NYSE	RDN	Tue, Apr 26, 2022	21.32	21.63	21.13	21.34
7501	NYSE	RDN	Mon, Apr 25, 2022	21.58	21.71	21.15	21.65
7500	NYSE	RDN	Fri, Apr 22, 2022	22.27	22.31	21.71	21.75
7499	NYSE	RDN	Thu, Apr 21, 2022	22.73	22.82	22.33	22.34
7498	NYSE	RDN	Wed, Apr 20, 2022	22.53	22.81	22.47	22.54
7497	NYSE	RDN	Tue, Apr 19, 2022	22.49	22.54	22.31	22.34
7496	NYSE	RDN	Mon, Apr 18, 2022	22.06	22.56	22.06	22.38
7495	NYSE	RDN	Thu, Apr 14, 2022	22.02	22.27	21.98	22.24
7494	NYSE	RDN	Wed, Apr 13, 2022	21.69	22.02	21.58	22.00
7493	NYSE	RDN	Tue, Apr 12, 2022	21.66	22.05	21.59	21.68
7492	NYSE	RDN	Mon, Apr 11, 2022	22.00	22.20	21.65	21.70
7491	NYSE	RDN	Fri, Apr 8, 2022	21.67	22.11	21.64	21.85
7490	NYSE	RDN	Thu, Apr 7, 2022	21.59	21.84	21.44	21.59
7489	NYSE	RDN	Wed, Apr 6, 2022	21.62	21.72	21.40	21.60
7488	NYSE	RDN	Tue, Apr 5, 2022	21.74	21.97	21.56	21.68
7487	NYSE	RDN	Mon, Apr 4, 2022	21.93	21.97	21.52	21.79
7486	NYSE	RDN	Fri, Apr 1, 2022	22.48	22.50	21.92	22.06
7485	NYSE	RDN	Thu, Mar 31, 2022	22.56	22.81	22.17	22.21
7484	NYSE	RDN	Wed, Mar 30, 2022	23.00	23.11	22.51	22.62
7483	NYSE	RDN	Tue, Mar 29, 2022	23.06	23.17	22.78	22.99
7482	NYSE	RDN	Mon, Mar 28, 2022	22.83	22.95	22.49	22.81
7481	NYSE	RDN	Fri, Mar 25, 2022	22.85	23.01	22.80	22.92
7480	NYSE	RDN	Thu, Mar 24, 2022	22.56	22.79	22.37	22.78
7479	NYSE	RDN	Wed, Mar 23, 2022	22.69	22.84	22.37	22.45
7478	NYSE	RDN	Tue, Mar 22, 2022	22.87	23.02	22.64	22.85
7477	NYSE	RDN	Mon, Mar 21, 2022	22.62	22.97	22.56	22.62
7476	NYSE	RDN	Fri, Mar 18, 2022	22.71	22.83	22.23	22.58
7475	NYSE	RDN	Thu, Mar 17, 2022	23.15	23.30	22.71	22.74
7474	NYSE	RDN	Wed, Mar 16, 2022	23.69	23.83	23.10	23.32
7473	NYSE	RDN	Tue, Mar 15, 2022	23.51	23.74	23.29	23.51
7472	NYSE	RDN	Mon, Mar 14, 2022	23.80	23.91	23.19	23.39
7471	NYSE	RDN	Fri, Mar 11, 2022	23.50	23.73	23.34	23.39
7470	NYSE	RDN	Thu, Mar 10, 2022	23.02	23.49	22.89	23.41
7469	NYSE	RDN	Wed, Mar 9, 2022	23.69	23.75	23.23	23.27
7468	NYSE	RDN	Tue, Mar 8, 2022	23.30	23.52	22.55	23.04
7467	NYSE	RDN	Mon, Mar 7, 2022	23.81	23.81	23.04	23.10
7466	NYSE	RDN	Fri, Mar 4, 2022	23.91	23.97	23.40	23.87
7465	NYSE	RDN	Thu, Mar 3, 2022	24.77	24.84	24.20	24.35
7464	NYSE	RDN	Wed, Mar 2, 2022	23.62	24.77	23.59	24.60
7463	NYSE	RDN	Tue, Mar 1, 2022	23.75	23.87	23.04	23.36
7462	NYSE	RDN	Mon, Feb 28, 2022	23.62	23.95	23.31	23.90
7461	NYSE	RDN	Fri, Feb 25, 2022	23.62	24.01	23.62	23.92
7460	NYSE	RDN	Thu, Feb 24, 2022	23.25	23.61	22.74	23.43
7459	NYSE	RDN	Wed, Feb 23, 2022	23.75	24.24	23.50	23.85
7458	NYSE	RDN	Tue, Feb 22, 2022	23.33	23.47	23.05	23.12
7457	NYSE	RDN	Fri, Feb 18, 2022	23.04	23.60	23.00	23.35
7456	NYSE	RDN	Thu, Feb 17, 2022	23.46	23.54	23.02	23.19
7455	NYSE	RDN	Wed, Feb 16, 2022	23.84	24.02	23.72	23.74
7454	NYSE	RDN	Tue, Feb 15, 2022	23.68	23.91	23.66	23.86
7453	NYSE	RDN	Mon, Feb 14, 2022	23.99	24.04	23.34	23.52
7452	NYSE	RDN	Fri, Feb 11, 2022	23.68	24.32	23.51	23.89
7451	NYSE	RDN	Thu, Feb 10, 2022	23.64	24.18	23.46	23.68
7450	NYSE	RDN	Wed, Feb 9, 2022	24.07	24.22	23.44	23.49
7449	NYSE	RDN	Tue, Feb 8, 2022	23.51	24.23	23.22	24.11
7448	NYSE	RDN	Mon, Feb 7, 2022	22.38	23.50	22.20	23.28
7447	NYSE	RDN	Fri, Feb 4, 2022	22.09	22.55	22.01	22.38
7446	NYSE	RDN	Thu, Feb 3, 2022	22.37	22.63	22.12	22.22
7445	NYSE	RDN	Wed, Feb 2, 2022	22.32	22.51	22.17	22.36
7444	NYSE	RDN	Tue, Feb 1, 2022	22.28	22.63	22.26	22.40
7443	NYSE	RDN	Mon, Jan 31, 2022	22.07	22.42	21.89	22.39
7442	NYSE	RDN	Fri, Jan 28, 2022	21.88	22.26	21.59	22.24
7441	NYSE	RDN	Thu, Jan 27, 2022	22.63	22.77	21.70	21.81
7440	NYSE	RDN	Wed, Jan 26, 2022	22.83	23.02	22.22	22.47
7439	NYSE	RDN	Tue, Jan 25, 2022	21.85	22.78	21.62	22.70
7438	NYSE	RDN	Mon, Jan 24, 2022	21.70	22.17	21.36	22.06
7437	NYSE	RDN	Fri, Jan 21, 2022	22.48	22.52	21.87	21.94
7436	NYSE	RDN	Thu, Jan 20, 2022	22.75	23.11	22.47	22.51
7435	NYSE	RDN	Wed, Jan 19, 2022	23.20	23.33	22.71	22.75
7434	NYSE	RDN	Tue, Jan 18, 2022	23.47	23.62	23.16	23.20
7433	NYSE	RDN	Fri, Jan 14, 2022	23.27	23.67	23.22	23.59
7432	NYSE	RDN	Thu, Jan 13, 2022	23.55	23.74	23.41	23.52
7431	NYSE	RDN	Wed, Jan 12, 2022	23.58	23.71	23.17	23.45
7430	NYSE	RDN	Tue, Jan 11, 2022	23.62	23.82	23.38	23.47
7429	NYSE	RDN	Mon, Jan 10, 2022	22.76	23.63	22.74	23.63
7428	NYSE	RDN	Fri, Jan 7, 2022	22.11	22.57	22.01	22.56
7427	NYSE	RDN	Thu, Jan 6, 2022	21.64	22.01	21.51	21.99
7426	NYSE	RDN	Wed, Jan 5, 2022	21.64	21.89	21.41	21.43
7425	NYSE	RDN	Tue, Jan 4, 2022	21.30	21.65	21.26	21.43
7424	NYSE	RDN	Mon, Jan 3, 2022	21.33	21.48	21.02	21.21
7423	NYSE	RDN	Fri, Dec 31, 2021	21.14	21.33	21.02	21.13
7422	NYSE	RDN	Thu, Dec 30, 2021	20.87	21.27	20.74	21.16
7421	NYSE	RDN	Wed, Dec 29, 2021	20.77	20.86	20.60	20.78
7420	NYSE	RDN	Tue, Dec 28, 2021	20.63	20.87	20.63	20.66
7419	NYSE	RDN	Mon, Dec 27, 2021	20.45	20.74	20.32	20.74
7418	NYSE	RDN	Thu, Dec 23, 2021	20.46	20.60	20.41	20.51
7417	NYSE	RDN	Wed, Dec 22, 2021	20.16	20.32	19.99	20.31
7416	NYSE	RDN	Tue, Dec 21, 2021	19.65	20.17	19.62	20.04
7415	NYSE	RDN	Mon, Dec 20, 2021	20.08	20.10	19.17	19.50
7414	NYSE	RDN	Fri, Dec 17, 2021	20.37	20.46	19.98	20.29
7413	NYSE	RDN	Thu, Dec 16, 2021	20.63	20.77	20.36	20.49
7412	NYSE	RDN	Wed, Dec 15, 2021	20.37	20.52	20.06	20.45
7411	NYSE	RDN	Tue, Dec 14, 2021	20.58	20.88	20.36	20.37
7410	NYSE	RDN	Mon, Dec 13, 2021	20.61	20.71	20.48	20.51
7409	NYSE	RDN	Fri, Dec 10, 2021	20.70	20.75	20.45	20.71
7408	NYSE	RDN	Thu, Dec 9, 2021	20.71	20.83	20.55	20.70
7407	NYSE	RDN	Wed, Dec 8, 2021	21.06	21.18	20.88	20.94
7406	NYSE	RDN	Tue, Dec 7, 2021	20.92	21.13	20.80	21.07
7405	NYSE	RDN	Mon, Dec 6, 2021	21.08	21.28	20.90	20.94
7404	NYSE	RDN	Fri, Dec 3, 2021	21.07	21.08	20.59	20.79
7403	NYSE	RDN	Thu, Dec 2, 2021	20.71	21.17	20.70	21.02
7402	NYSE	RDN	Wed, Dec 1, 2021	20.83	21.06	20.49	20.53
7401	NYSE	RDN	Tue, Nov 30, 2021	20.20	20.53	20.03	20.37
7400	NYSE	RDN	Mon, Nov 29, 2021	21.01	21.14	20.41	20.47
7399	NYSE	RDN	Fri, Nov 26, 2021	20.91	21.34	20.48	20.81
7398	NYSE	RDN	Wed, Nov 24, 2021	21.61	21.94	21.46	21.62
7397	NYSE	RDN	Tue, Nov 23, 2021	21.78	21.94	21.44	21.45
7396	NYSE	RDN	Mon, Nov 22, 2021	21.65	22.04	21.56	21.70
7395	NYSE	RDN	Fri, Nov 19, 2021	21.21	21.67	21.06	21.45
7394	NYSE	RDN	Thu, Nov 18, 2021	21.59	21.85	21.38	21.37
7393	NYSE	RDN	Wed, Nov 17, 2021	21.02	21.68	20.85	21.61
7392	NYSE	RDN	Tue, Nov 16, 2021	22.21	22.34	22.02	22.20
7391	NYSE	RDN	Mon, Nov 15, 2021	22.28	22.48	22.19	22.31
7390	NYSE	RDN	Fri, Nov 12, 2021	22.50	22.50	22.08	22.12
7389	NYSE	RDN	Thu, Nov 11, 2021	22.30	22.56	22.30	22.45
7388	NYSE	RDN	Wed, Nov 10, 2021	22.23	22.69	22.14	22.41
7387	NYSE	RDN	Tue, Nov 9, 2021	22.79	22.90	22.26	22.27
7386	NYSE	RDN	Mon, Nov 8, 2021	22.94	23.37	22.75	22.89
7385	NYSE	RDN	Fri, Nov 5, 2021	22.39	22.92	22.17	22.77
7384	NYSE	RDN	Thu, Nov 4, 2021	22.48	22.72	21.80	22.09
7383	NYSE	RDN	Wed, Nov 3, 2021	23.90	24.15	22.51	22.57
7382	NYSE	RDN	Tue, Nov 2, 2021	24.44	24.48	24.20	24.38
7381	NYSE	RDN	Mon, Nov 1, 2021	24.03	24.47	24.00	24.43
7380	NYSE	RDN	Fri, Oct 29, 2021	23.86	24.10	23.73	23.87
7379	NYSE	RDN	Thu, Oct 28, 2021	24.00	24.07	23.64	23.88
7378	NYSE	RDN	Wed, Oct 27, 2021	24.06	24.29	23.80	23.84
7377	NYSE	RDN	Tue, Oct 26, 2021	24.41	24.56	24.18	24.21
7376	NYSE	RDN	Mon, Oct 25, 2021	24.31	24.47	24.15	24.37
7375	NYSE	RDN	Fri, Oct 22, 2021	24.50	24.57	24.24	24.33
7374	NYSE	RDN	Thu, Oct 21, 2021	24.42	24.57	24.22	24.45
7373	NYSE	RDN	Wed, Oct 20, 2021	23.99	24.49	23.99	24.37
7372	NYSE	RDN	Tue, Oct 19, 2021	24.23	24.23	23.96	24.07
7371	NYSE	RDN	Mon, Oct 18, 2021	24.19	24.36	23.98	24.05
7370	NYSE	RDN	Fri, Oct 15, 2021	24.58	24.66	24.24	24.27
7369	NYSE	RDN	Thu, Oct 14, 2021	24.12	24.34	24.00	24.28
7368	NYSE	RDN	Wed, Oct 13, 2021	23.64	23.92	23.54	23.91
7367	NYSE	RDN	Tue, Oct 12, 2021	23.26	23.63	23.15	23.47
7366	NYSE	RDN	Mon, Oct 11, 2021	23.47	23.73	23.30	23.31
7365	NYSE	RDN	Fri, Oct 8, 2021	23.35	23.65	23.22	23.32
7364	NYSE	RDN	Thu, Oct 7, 2021	23.24	23.56	23.24	23.36
7363	NYSE	RDN	Wed, Oct 6, 2021	22.83	23.10	22.70	23.10
7362	NYSE	RDN	Tue, Oct 5, 2021	23.26	23.40	22.92	23.05
7361	NYSE	RDN	Mon, Oct 4, 2021	23.31	23.71	23.06	23.20
7360	NYSE	RDN	Fri, Oct 1, 2021	22.81	23.56	22.78	23.32
7359	NYSE	RDN	Thu, Sep 30, 2021	23.17	23.25	22.72	22.72
7358	NYSE	RDN	Wed, Sep 29, 2021	22.72	23.12	22.58	23.03
7357	NYSE	RDN	Tue, Sep 28, 2021	22.87	23.11	22.64	22.66
7356	NYSE	RDN	Mon, Sep 27, 2021	22.46	23.08	22.46	22.81
7355	NYSE	RDN	Fri, Sep 24, 2021	22.41	22.65	22.30	22.30
7354	NYSE	RDN	Thu, Sep 23, 2021	22.40	22.71	22.32	22.43
7353	NYSE	RDN	Wed, Sep 22, 2021	22.02	22.43	22.02	22.21
7352	NYSE	RDN	Tue, Sep 21, 2021	22.12	22.22	21.77	21.87
7351	NYSE	RDN	Mon, Sep 20, 2021	21.50	22.08	21.45	22.02
7350	NYSE	RDN	Fri, Sep 17, 2021	21.92	22.21	21.64	21.94
7349	NYSE	RDN	Thu, Sep 16, 2021	22.19	22.43	21.95	21.96
7348	NYSE	RDN	Wed, Sep 15, 2021	21.91	22.15	21.84	22.10
7347	NYSE	RDN	Tue, Sep 14, 2021	22.65	22.65	21.91	21.98
7346	NYSE	RDN	Mon, Sep 13, 2021	22.38	22.58	22.17	22.55
7345	NYSE	RDN	Fri, Sep 10, 2021	22.87	22.94	22.17	22.17
7344	NYSE	RDN	Thu, Sep 9, 2021	22.62	23.02	22.61	22.72
7343	NYSE	RDN	Wed, Sep 8, 2021	22.60	22.86	22.51	22.63
7342	NYSE	RDN	Tue, Sep 7, 2021	23.02	23.33	22.74	22.76
7341	NYSE	RDN	Fri, Sep 3, 2021	23.31	23.40	23.06	23.17
7340	NYSE	RDN	Thu, Sep 2, 2021	23.46	23.49	23.21	23.37
7339	NYSE	RDN	Wed, Sep 1, 2021	23.66	23.70	23.33	23.40
7338	NYSE	RDN	Tue, Aug 31, 2021	23.51	23.75	23.41	23.63
7337	NYSE	RDN	Mon, Aug 30, 2021	23.96	23.96	23.54	23.57
7336	NYSE	RDN	Fri, Aug 27, 2021	23.49	24.01	23.40	23.93
7335	NYSE	RDN	Thu, Aug 26, 2021	23.91	24.00	23.47	23.49
7334	NYSE	RDN	Wed, Aug 25, 2021	23.79	24.01	23.70	23.90
7333	NYSE	RDN	Tue, Aug 24, 2021	23.44	23.87	23.40	23.76
7332	NYSE	RDN	Mon, Aug 23, 2021	23.58	23.76	23.38	23.50
7331	NYSE	RDN	Fri, Aug 20, 2021	23.18	23.68	23.18	23.53
7330	NYSE	RDN	Thu, Aug 19, 2021	23.53	23.72	23.24	23.23
7329	NYSE	RDN	Wed, Aug 18, 2021	23.50	24.05	23.43	23.67
7328	NYSE	RDN	Tue, Aug 17, 2021	23.72	23.84	23.39	23.66
7327	NYSE	RDN	Mon, Aug 16, 2021	24.03	24.08	23.59	23.89
7326	NYSE	RDN	Fri, Aug 13, 2021	24.50	24.50	24.07	24.12
7325	NYSE	RDN	Thu, Aug 12, 2021	23.90	24.27	23.46	24.26
7324	NYSE	RDN	Wed, Aug 11, 2021	23.19	23.65	22.82	23.61
7323	NYSE	RDN	Tue, Aug 10, 2021	22.67	23.23	22.60	23.18
7322	NYSE	RDN	Mon, Aug 9, 2021	23.04	23.15	22.71	22.84
7321	NYSE	RDN	Fri, Aug 6, 2021	23.00	23.24	22.80	22.97
7320	NYSE	RDN	Thu, Aug 5, 2021	22.23	22.78	22.03	22.61
7319	NYSE	RDN	Wed, Aug 4, 2021	21.90	22.44	21.87	21.95
7318	NYSE	RDN	Tue, Aug 3, 2021	22.46	22.58	21.86	22.54
7317	NYSE	RDN	Mon, Aug 2, 2021	22.70	23.02	22.37	22.41
7316	NYSE	RDN	Fri, Jul 30, 2021	22.56	22.87	22.46	22.58
7315	NYSE	RDN	Thu, Jul 29, 2021	22.74	22.90	22.54	22.70
7314	NYSE	RDN	Wed, Jul 28, 2021	22.37	22.66	21.98	22.45
7313	NYSE	RDN	Tue, Jul 27, 2021	21.91	22.28	21.75	22.16
7312	NYSE	RDN	Mon, Jul 26, 2021	22.35	22.62	22.08	22.22
7311	NYSE	RDN	Fri, Jul 23, 2021	22.15	22.28	21.97	22.21
7310	NYSE	RDN	Thu, Jul 22, 2021	22.06	22.11	21.67	21.96
7309	NYSE	RDN	Wed, Jul 21, 2021	22.14	22.50	22.14	22.20
7308	NYSE	RDN	Tue, Jul 20, 2021	21.35	22.20	21.27	21.91
7307	NYSE	RDN	Mon, Jul 19, 2021	21.55	21.86	21.25	21.37
7306	NYSE	RDN	Fri, Jul 16, 2021	22.44	22.50	21.95	21.97
7305	NYSE	RDN	Thu, Jul 15, 2021	21.78	22.29	21.69	22.21
7304	NYSE	RDN	Wed, Jul 14, 2021	21.90	22.20	21.72	21.98
7303	NYSE	RDN	Tue, Jul 13, 2021	22.19	22.30	21.81	21.81
7302	NYSE	RDN	Mon, Jul 12, 2021	21.90	22.44	21.72	22.39
7301	NYSE	RDN	Fri, Jul 9, 2021	21.95	22.17	21.83	22.17
7300	NYSE	RDN	Thu, Jul 8, 2021	21.65	21.99	21.42	21.63
7299	NYSE	RDN	Wed, Jul 7, 2021	22.01	22.33	21.90	21.94
7298	NYSE	RDN	Tue, Jul 6, 2021	22.46	22.48	21.94	22.16
7297	NYSE	RDN	Fri, Jul 2, 2021	22.83	22.83	22.52	22.54
7296	NYSE	RDN	Thu, Jul 1, 2021	22.42	22.90	22.40	22.79
7295	NYSE	RDN	Wed, Jun 30, 2021	22.38	22.53	22.25	22.25
7294	NYSE	RDN	Tue, Jun 29, 2021	23.01	23.16	22.47	22.49
7293	NYSE	RDN	Mon, Jun 28, 2021	23.27	23.27	22.61	22.88
7292	NYSE	RDN	Fri, Jun 25, 2021	23.19	23.74	23.02	23.26
7291	NYSE	RDN	Thu, Jun 24, 2021	23.00	23.18	22.67	23.07
7290	NYSE	RDN	Wed, Jun 23, 2021	22.98	23.15	22.78	22.89
7289	NYSE	RDN	Tue, Jun 22, 2021	22.66	22.99	22.51	22.78
7288	NYSE	RDN	Mon, Jun 21, 2021	22.44	22.96	22.39	22.85
7287	NYSE	RDN	Fri, Jun 18, 2021	23.13	23.43	22.22	22.22
7286	NYSE	RDN	Thu, Jun 17, 2021	24.05	24.22	23.15	23.41
7285	NYSE	RDN	Wed, Jun 16, 2021	23.86	24.15	23.75	24.05
7284	NYSE	RDN	Tue, Jun 15, 2021	23.33	24.29	23.33	23.93
7283	NYSE	RDN	Mon, Jun 14, 2021	23.10	23.41	23.10	23.31
7282	NYSE	RDN	Fri, Jun 11, 2021	22.96	23.02	22.83	23.02
7281	NYSE	RDN	Thu, Jun 10, 2021	23.28	23.31	22.63	22.68
7280	NYSE	RDN	Wed, Jun 9, 2021	23.27	23.27	23.02	23.08
7279	NYSE	RDN	Tue, Jun 8, 2021	23.08	23.41	23.01	23.37
7278	NYSE	RDN	Mon, Jun 7, 2021	22.98	23.21	22.97	23.15
7277	NYSE	RDN	Fri, Jun 4, 2021	22.88	22.99	22.62	22.94
7276	NYSE	RDN	Thu, Jun 3, 2021	22.89	23.02	22.55	22.91
7275	NYSE	RDN	Wed, Jun 2, 2021	23.44	23.49	22.97	22.98
7274	NYSE	RDN	Tue, Jun 1, 2021	23.48	23.65	23.19	23.41
7273	NYSE	RDN	Fri, May 28, 2021	23.42	23.54	23.01	23.35
7272	NYSE	RDN	Thu, May 27, 2021	23.50	23.60	23.27	23.34
7271	NYSE	RDN	Wed, May 26, 2021	22.73	23.37	22.67	23.25
7270	NYSE	RDN	Tue, May 25, 2021	22.88	23.11	22.45	22.46
7269	NYSE	RDN	Mon, May 24, 2021	23.12	23.12	22.67	22.81
7268	NYSE	RDN	Fri, May 21, 2021	22.86	23.22	22.86	23.00
7267	NYSE	RDN	Thu, May 20, 2021	22.58	22.79	22.37	22.55
7266	NYSE	RDN	Wed, May 19, 2021	22.49	22.70	22.13	22.67
7265	NYSE	RDN	Tue, May 18, 2021	22.99	23.11	22.80	22.82
7264	NYSE	RDN	Mon, May 17, 2021	22.74	23.01	22.54	22.99
7263	NYSE	RDN	Fri, May 14, 2021	22.76	23.05	22.54	22.97
7262	NYSE	RDN	Thu, May 13, 2021	21.74	22.75	21.72	22.60
7261	NYSE	RDN	Wed, May 12, 2021	22.76	22.83	21.68	21.72
7260	NYSE	RDN	Tue, May 11, 2021	22.22	22.99	22.13	22.71
7259	NYSE	RDN	Mon, May 10, 2021	23.58	23.66	22.96	22.99
7258	NYSE	RDN	Fri, May 7, 2021	22.93	23.69	22.93	23.60
7257	NYSE	RDN	Thu, May 6, 2021	23.58	23.66	22.64	23.09
7256	NYSE	RDN	Wed, May 5, 2021	23.80	23.67	23.00	23.53
7255	NYSE	RDN	Tue, May 4, 2021	24.58	24.86	24.47	24.70
7254	NYSE	RDN	Mon, May 3, 2021	25.00	25.03	24.70	24.72
7253	NYSE	RDN	Fri, Apr 30, 2021	24.96	25.05	24.47	24.64
7252	NYSE	RDN	Thu, Apr 29, 2021	25.18	25.31	24.91	25.06
7251	NYSE	RDN	Wed, Apr 28, 2021	24.94	25.05	24.81	24.92
7250	NYSE	RDN	Tue, Apr 27, 2021	24.79	24.96	24.71	24.94
7249	NYSE	RDN	Mon, Apr 26, 2021	24.88	25.22	24.65	24.72
7248	NYSE	RDN	Fri, Apr 23, 2021	24.21	24.89	24.19	24.69
7247	NYSE	RDN	Thu, Apr 22, 2021	24.13	24.42	23.90	24.18
7246	NYSE	RDN	Wed, Apr 21, 2021	23.81	24.16	23.63	24.14
7245	NYSE	RDN	Tue, Apr 20, 2021	23.95	24.06	23.56	23.73
7244	NYSE	RDN	Mon, Apr 19, 2021	23.74	24.10	23.67	24.08
7243	NYSE	RDN	Fri, Apr 16, 2021	24.06	24.19	23.57	23.84
7242	NYSE	RDN	Thu, Apr 15, 2021	23.66	23.83	23.37	23.78
7241	NYSE	RDN	Wed, Apr 14, 2021	23.32	23.80	23.27	23.59
7240	NYSE	RDN	Tue, Apr 13, 2021	23.35	23.56	23.10	23.34
7239	NYSE	RDN	Mon, Apr 12, 2021	23.73	23.82	23.38	23.47
7238	NYSE	RDN	Fri, Apr 9, 2021	23.83	23.84	23.58	23.75
7237	NYSE	RDN	Thu, Apr 8, 2021	23.39	23.69	23.25	23.61
7236	NYSE	RDN	Wed, Apr 7, 2021	23.50	23.55	23.26	23.46
7235	NYSE	RDN	Tue, Apr 6, 2021	23.66	23.74	23.31	23.43
7234	NYSE	RDN	Mon, Apr 5, 2021	23.56	23.68	23.27	23.60
7233	NYSE	RDN	Thu, Apr 1, 2021	23.25	23.47	23.02	23.26
7232	NYSE	RDN	Wed, Mar 31, 2021	22.96	23.51	22.85	23.25
7231	NYSE	RDN	Tue, Mar 30, 2021	22.52	23.05	22.49	22.96
7230	NYSE	RDN	Mon, Mar 29, 2021	22.46	22.88	22.30	22.51
7229	NYSE	RDN	Fri, Mar 26, 2021	22.43	22.79	22.06	22.76
7228	NYSE	RDN	Thu, Mar 25, 2021	21.61	22.27	21.16	22.08
7227	NYSE	RDN	Wed, Mar 24, 2021	21.87	22.48	21.62	21.63
7226	NYSE	RDN	Tue, Mar 23, 2021	21.91	22.17	21.59	21.72
7225	NYSE	RDN	Mon, Mar 22, 2021	22.57	22.57	21.90	22.12
7224	NYSE	RDN	Fri, Mar 19, 2021	22.66	23.43	22.10	22.57
7223	NYSE	RDN	Thu, Mar 18, 2021	23.64	24.04	22.74	22.87
7222	NYSE	RDN	Wed, Mar 17, 2021	23.27	23.52	22.93	23.52
7221	NYSE	RDN	Tue, Mar 16, 2021	23.21	23.34	22.99	23.20
7220	NYSE	RDN	Mon, Mar 15, 2021	23.05	23.43	22.76	23.43
7219	NYSE	RDN	Fri, Mar 12, 2021	23.09	23.45	22.87	23.14
7218	NYSE	RDN	Thu, Mar 11, 2021	22.63	22.89	22.40	22.89
7217	NYSE	RDN	Wed, Mar 10, 2021	22.01	22.77	21.96	22.64
7216	NYSE	RDN	Tue, Mar 9, 2021	21.71	22.33	21.45	22.05
7215	NYSE	RDN	Mon, Mar 8, 2021	21.67	22.31	21.48	21.76
7214	NYSE	RDN	Fri, Mar 5, 2021	21.50	21.66	20.41	21.36
7213	NYSE	RDN	Thu, Mar 4, 2021	21.24	21.59	20.81	21.04
7212	NYSE	RDN	Wed, Mar 3, 2021	21.21	21.64	20.93	21.13
7211	NYSE	RDN	Tue, Mar 2, 2021	21.29	21.72	21.05	21.08
7210	NYSE	RDN	Mon, Mar 1, 2021	20.87	21.49	20.70	21.33
7209	NYSE	RDN	Fri, Feb 26, 2021	20.47	20.94	20.06	20.40
7208	NYSE	RDN	Thu, Feb 25, 2021	21.55	21.79	19.94	20.55
7207	NYSE	RDN	Wed, Feb 24, 2021	20.90	21.61	20.69	21.30
7206	NYSE	RDN	Tue, Feb 23, 2021	20.45	20.98	20.35	20.81
7205	NYSE	RDN	Mon, Feb 22, 2021	20.80	20.99	20.25	20.28
7204	NYSE	RDN	Fri, Feb 19, 2021	20.33	20.93	19.88	20.89
7203	NYSE	RDN	Thu, Feb 18, 2021	20.64	20.70	20.04	20.27
7202	NYSE	RDN	Wed, Feb 17, 2021	20.72	21.08	20.68	20.74
7201	NYSE	RDN	Tue, Feb 16, 2021	20.71	21.09	20.60	20.90
7200	NYSE	RDN	Fri, Feb 12, 2021	20.40	20.79	20.34	20.47
7199	NYSE	RDN	Thu, Feb 11, 2021	20.82	21.03	20.42	20.62
7198	NYSE	RDN	Wed, Feb 10, 2021	20.81	21.01	20.58	20.82
7197	NYSE	RDN	Tue, Feb 9, 2021	20.65	20.89	20.19	20.72
7196	NYSE	RDN	Mon, Feb 8, 2021	20.25	20.72	20.25	20.61
7195	NYSE	RDN	Fri, Feb 5, 2021	20.28	20.33	19.67	20.17
7194	NYSE	RDN	Thu, Feb 4, 2021	19.52	20.19	19.47	20.11
7193	NYSE	RDN	Wed, Feb 3, 2021	19.61	19.81	19.40	19.50
7192	NYSE	RDN	Tue, Feb 2, 2021	19.87	20.03	19.56	19.74
7191	NYSE	RDN	Mon, Feb 1, 2021	19.34	19.72	19.20	19.64
7190	NYSE	RDN	Fri, Jan 29, 2021	19.96	20.06	19.15	19.20
7189	NYSE	RDN	Thu, Jan 28, 2021	20.07	20.45	19.80	20.08
7188	NYSE	RDN	Wed, Jan 27, 2021	19.90	19.91	19.10	19.58
7187	NYSE	RDN	Tue, Jan 26, 2021	21.06	21.15	20.30	20.32
7186	NYSE	RDN	Mon, Jan 25, 2021	20.45	20.88	20.11	20.86
7185	NYSE	RDN	Fri, Jan 22, 2021	21.19	21.32	19.76	20.67
7184	NYSE	RDN	Thu, Jan 21, 2021	22.08	22.08	21.10	21.52
7183	NYSE	RDN	Wed, Jan 20, 2021	21.60	22.01	21.42	21.96
7182	NYSE	RDN	Tue, Jan 19, 2021	21.93	22.09	21.42	21.58
7181	NYSE	RDN	Fri, Jan 15, 2021	21.55	22.12	21.52	21.69
7180	NYSE	RDN	Thu, Jan 14, 2021	21.61	22.05	21.33	21.98
7179	NYSE	RDN	Wed, Jan 13, 2021	21.65	21.70	21.14	21.41
7178	NYSE	RDN	Tue, Jan 12, 2021	21.47	21.72	21.28	21.56
7177	NYSE	RDN	Mon, Jan 11, 2021	20.81	21.41	20.81	21.35
7176	NYSE	RDN	Fri, Jan 8, 2021	21.61	21.61	20.79	21.20
7175	NYSE	RDN	Thu, Jan 7, 2021	20.98	21.69	20.91	21.56
7174	NYSE	RDN	Wed, Jan 6, 2021	20.48	21.34	20.48	20.84
7173	NYSE	RDN	Tue, Jan 5, 2021	19.53	20.15	19.53	19.97
7172	NYSE	RDN	Mon, Jan 4, 2021	20.36	20.38	19.27	19.47
7171	NYSE	RDN	Thu, Dec 31, 2020	19.93	20.32	19.69	20.25
7170	NYSE	RDN	Wed, Dec 30, 2020	19.83	20.18	19.83	19.89
7169	NYSE	RDN	Tue, Dec 29, 2020	20.03	20.23	19.69	19.81
7168	NYSE	RDN	Mon, Dec 28, 2020	20.08	20.39	20.00	20.12
7167	NYSE	RDN	Thu, Dec 24, 2020	20.24	20.34	19.71	20.00
7166	NYSE	RDN	Wed, Dec 23, 2020	19.99	20.32	19.93	20.15
7165	NYSE	RDN	Tue, Dec 22, 2020	20.20	20.26	19.84	19.91
7164	NYSE	RDN	Mon, Dec 21, 2020	19.67	20.18	19.54	20.17
7163	NYSE	RDN	Fri, Dec 18, 2020	20.32	20.54	19.87	19.92
7162	NYSE	RDN	Thu, Dec 17, 2020	20.52	20.64	20.17	20.34
7161	NYSE	RDN	Wed, Dec 16, 2020	20.48	20.70	20.19	20.49
7160	NYSE	RDN	Tue, Dec 15, 2020	19.69	20.61	19.67	20.39
7159	NYSE	RDN	Mon, Dec 14, 2020	20.36	20.36	19.64	19.68
7158	NYSE	RDN	Fri, Dec 11, 2020	20.04	20.25	19.85	19.87
7157	NYSE	RDN	Thu, Dec 10, 2020	20.06	20.44	19.80	20.36
7156	NYSE	RDN	Wed, Dec 9, 2020	19.73	20.18	19.68	20.00
7155	NYSE	RDN	Tue, Dec 8, 2020	19.35	19.66	19.35	19.52
7154	NYSE	RDN	Mon, Dec 7, 2020	19.60	19.64	19.31	19.59
7153	NYSE	RDN	Fri, Dec 4, 2020	19.51	19.85	19.21	19.80
7152	NYSE	RDN	Thu, Dec 3, 2020	19.51	19.84	19.19	19.32
7151	NYSE	RDN	Wed, Dec 2, 2020	19.08	19.63	18.98	19.54
7150	NYSE	RDN	Tue, Dec 1, 2020	19.41	19.52	19.05	19.16
7149	NYSE	RDN	Mon, Nov 30, 2020	19.33	19.54	18.87	18.88
7148	NYSE	RDN	Fri, Nov 27, 2020	19.91	20.05	19.37	19.52
7147	NYSE	RDN	Wed, Nov 25, 2020	19.75	20.13	19.38	19.97
7146	NYSE	RDN	Tue, Nov 24, 2020	19.31	20.31	19.25	19.96
7145	NYSE	RDN	Mon, Nov 23, 2020	19.00	19.11	18.84	18.96
7144	NYSE	RDN	Fri, Nov 20, 2020	18.57	18.79	18.40	18.79
7143	NYSE	RDN	Thu, Nov 19, 2020	18.50	18.91	18.23	18.76
7142	NYSE	RDN	Wed, Nov 18, 2020	19.46	19.63	18.65	18.67
7141	NYSE	RDN	Tue, Nov 17, 2020	19.13	19.41	18.81	19.34
7140	NYSE	RDN	Mon, Nov 16, 2020	19.25	19.68	18.52	19.35
7139	NYSE	RDN	Fri, Nov 13, 2020	18.33	18.73	18.23	18.43
7138	NYSE	RDN	Thu, Nov 12, 2020	18.56	18.74	17.89	18.09
7137	NYSE	RDN	Wed, Nov 11, 2020	19.14	19.25	18.45	18.90
7136	NYSE	RDN	Tue, Nov 10, 2020	18.52	19.08	18.32	19.06
7135	NYSE	RDN	Mon, Nov 9, 2020	19.22	20.21	18.20	18.24
7134	NYSE	RDN	Fri, Nov 6, 2020	18.03	18.57	17.22	17.58
7133	NYSE	RDN	Thu, Nov 5, 2020	19.07	19.30	17.74	17.78
7132	NYSE	RDN	Wed, Nov 4, 2020	18.31	19.06	17.60	18.75
7131	NYSE	RDN	Tue, Nov 3, 2020	18.66	18.83	18.34	18.73
7130	NYSE	RDN	Mon, Nov 2, 2020	18.23	18.57	17.98	18.23
7129	NYSE	RDN	Fri, Oct 30, 2020	17.25	18.01	17.11	17.95
7128	NYSE	RDN	Thu, Oct 29, 2020	16.88	17.53	16.70	17.37
7127	NYSE	RDN	Wed, Oct 28, 2020	17.44	17.61	16.95	17.00
7126	NYSE	RDN	Tue, Oct 27, 2020	18.18	18.21	17.70	17.85
7125	NYSE	RDN	Mon, Oct 26, 2020	18.21	18.32	17.89	18.24
7124	NYSE	RDN	Fri, Oct 23, 2020	17.88	18.73	17.77	18.60
7123	NYSE	RDN	Thu, Oct 22, 2020	17.31	17.73	17.27	17.69
7122	NYSE	RDN	Wed, Oct 21, 2020	17.76	17.76	17.33	17.36
7121	NYSE	RDN	Tue, Oct 20, 2020	18.23	18.37	17.67	17.68
7120	NYSE	RDN	Mon, Oct 19, 2020	17.87	18.49	17.64	17.98
7119	NYSE	RDN	Fri, Oct 16, 2020	17.77	17.89	17.24	17.75
7118	NYSE	RDN	Thu, Oct 15, 2020	17.25	18.19	17.15	17.82
7117	NYSE	RDN	Wed, Oct 14, 2020	17.69	17.86	17.48	17.50
7116	NYSE	RDN	Tue, Oct 13, 2020	17.92	18.01	17.47	17.74
7115	NYSE	RDN	Mon, Oct 12, 2020	17.69	18.23	17.55	18.19
7114	NYSE	RDN	Fri, Oct 9, 2020	17.82	18.00	17.38	17.44
7113	NYSE	RDN	Thu, Oct 8, 2020	17.84	17.98	17.38	17.64
7112	NYSE	RDN	Wed, Oct 7, 2020	17.35	18.14	17.34	17.57
7111	NYSE	RDN	Tue, Oct 6, 2020	16.58	17.24	16.35	16.79
7110	NYSE	RDN	Mon, Oct 5, 2020	16.00	16.25	15.81	16.22
7109	NYSE	RDN	Fri, Oct 2, 2020	14.55	15.89	14.49	15.70
7108	NYSE	RDN	Thu, Oct 1, 2020	14.66	15.01	14.53	14.94
7107	NYSE	RDN	Wed, Sep 30, 2020	14.69	15.04	14.51	14.61
7106	NYSE	RDN	Tue, Sep 29, 2020	14.98	14.98	14.41	14.59
7105	NYSE	RDN	Mon, Sep 28, 2020	14.66	15.19	14.55	15.01
7104	NYSE	RDN	Fri, Sep 25, 2020	13.87	14.34	13.86	14.30
7103	NYSE	RDN	Thu, Sep 24, 2020	14.15	14.45	13.70	14.04
7102	NYSE	RDN	Wed, Sep 23, 2020	14.72	15.05	14.07	14.08
7101	NYSE	RDN	Tue, Sep 22, 2020	14.33	14.78	14.29	14.60
7100	NYSE	RDN	Mon, Sep 21, 2020	14.69	14.85	14.15	14.31
7099	NYSE	RDN	Fri, Sep 18, 2020	15.74	15.79	14.93	15.18
7098	NYSE	RDN	Thu, Sep 17, 2020	15.45	15.71	15.32	15.65
7097	NYSE	RDN	Wed, Sep 16, 2020	15.77	15.82	15.50	15.64
7096	NYSE	RDN	Tue, Sep 15, 2020	15.84	15.95	15.63	15.76
7095	NYSE	RDN	Mon, Sep 14, 2020	15.60	16.08	15.50	15.82
7094	NYSE	RDN	Fri, Sep 11, 2020	15.30	15.50	15.16	15.47
7093	NYSE	RDN	Thu, Sep 10, 2020	15.49	15.79	15.28	15.30
7092	NYSE	RDN	Wed, Sep 9, 2020	15.41	15.56	15.23	15.42
7091	NYSE	RDN	Tue, Sep 8, 2020	15.71	15.80	15.32	15.32
7090	NYSE	RDN	Fri, Sep 4, 2020	16.45	16.47	15.84	15.97
7089	NYSE	RDN	Thu, Sep 3, 2020	16.17	16.42	15.93	15.98
7088	NYSE	RDN	Wed, Sep 2, 2020	15.58	16.12	15.45	16.05
7087	NYSE	RDN	Tue, Sep 1, 2020	15.29	15.56	15.02	15.54
7086	NYSE	RDN	Mon, Aug 31, 2020	15.46	15.61	15.31	15.44
7085	NYSE	RDN	Fri, Aug 28, 2020	15.43	15.59	15.26	15.53
7084	NYSE	RDN	Thu, Aug 27, 2020	14.97	15.39	14.96	15.26
7083	NYSE	RDN	Wed, Aug 26, 2020	15.21	15.44	14.88	14.88
7082	NYSE	RDN	Tue, Aug 25, 2020	15.65	15.65	15.04	15.28
7081	NYSE	RDN	Mon, Aug 24, 2020	14.95	15.45	14.74	15.42
7080	NYSE	RDN	Fri, Aug 21, 2020	14.53	14.96	14.50	14.75
7079	NYSE	RDN	Thu, Aug 20, 2020	14.84	15.11	14.80	14.74
7078	NYSE	RDN	Wed, Aug 19, 2020	15.10	15.36	14.98	15.03
7077	NYSE	RDN	Tue, Aug 18, 2020	15.41	15.42	14.84	15.15
7076	NYSE	RDN	Mon, Aug 17, 2020	15.24	15.36	14.98	15.34
7075	NYSE	RDN	Fri, Aug 14, 2020	15.17	15.61	15.07	15.26
7074	NYSE	RDN	Thu, Aug 13, 2020	15.71	15.75	15.21	15.32
7073	NYSE	RDN	Wed, Aug 12, 2020	16.59	16.74	15.79	15.92
7072	NYSE	RDN	Tue, Aug 11, 2020	16.10	16.67	16.10	16.17
7071	NYSE	RDN	Mon, Aug 10, 2020	14.80	16.10	14.48	15.78
7070	NYSE	RDN	Fri, Aug 7, 2020	15.08	15.66	14.75	15.64
7069	NYSE	RDN	Thu, Aug 6, 2020	15.16	15.60	15.14	15.20
7068	NYSE	RDN	Wed, Aug 5, 2020	15.10	15.33	14.93	15.20
7067	NYSE	RDN	Tue, Aug 4, 2020	14.92	15.06	14.80	14.90
7066	NYSE	RDN	Mon, Aug 3, 2020	14.94	15.24	14.83	14.97
7065	NYSE	RDN	Fri, Jul 31, 2020	14.75	15.10	14.69	14.92
7064	NYSE	RDN	Thu, Jul 30, 2020	14.29	14.97	14.18	14.89
7063	NYSE	RDN	Wed, Jul 29, 2020	14.29	14.82	14.23	14.80
7062	NYSE	RDN	Tue, Jul 28, 2020	13.70	14.52	13.70	14.27
7061	NYSE	RDN	Mon, Jul 27, 2020	14.13	14.25	13.53	13.85
7060	NYSE	RDN	Fri, Jul 24, 2020	13.98	14.31	13.83	14.23
7059	NYSE	RDN	Thu, Jul 23, 2020	14.01	14.17	13.78	13.95
7058	NYSE	RDN	Wed, Jul 22, 2020	13.76	14.28	13.72	14.10
7057	NYSE	RDN	Tue, Jul 21, 2020	13.87	14.08	13.65	13.99
7056	NYSE	RDN	Mon, Jul 20, 2020	13.71	13.88	13.60	13.64
7055	NYSE	RDN	Fri, Jul 17, 2020	14.25	14.44	13.80	13.86
7054	NYSE	RDN	Thu, Jul 16, 2020	14.57	14.78	14.18	14.30
7053	NYSE	RDN	Wed, Jul 15, 2020	14.42	14.92	14.20	14.83
7052	NYSE	RDN	Tue, Jul 14, 2020	13.69	13.90	13.27	13.81
7051	NYSE	RDN	Mon, Jul 13, 2020	13.86	14.04	13.36	13.68
7050	NYSE	RDN	Fri, Jul 10, 2020	13.28	13.84	13.25	13.80
7049	NYSE	RDN	Thu, Jul 9, 2020	13.89	14.07	12.99	13.24
7048	NYSE	RDN	Wed, Jul 8, 2020	13.84	14.31	13.70	14.06
7047	NYSE	RDN	Tue, Jul 7, 2020	14.72	14.72	13.82	13.84
7046	NYSE	RDN	Mon, Jul 6, 2020	15.42	15.62	14.72	14.95
7045	NYSE	RDN	Thu, Jul 2, 2020	15.50	15.85	14.96	15.03
7044	NYSE	RDN	Wed, Jul 1, 2020	15.59	15.66	14.71	14.92
7043	NYSE	RDN	Tue, Jun 30, 2020	15.10	15.72	15.04	15.51
7042	NYSE	RDN	Mon, Jun 29, 2020	14.77	15.48	14.70	15.29
7041	NYSE	RDN	Fri, Jun 26, 2020	14.72	14.75	14.25	14.58
7040	NYSE	RDN	Thu, Jun 25, 2020	14.60	15.17	14.33	15.10
7039	NYSE	RDN	Wed, Jun 24, 2020	15.59	15.60	14.43	14.78
7038	NYSE	RDN	Tue, Jun 23, 2020	16.00	16.13	15.80	15.97
7037	NYSE	RDN	Mon, Jun 22, 2020	15.35	15.82	15.10	15.68
7036	NYSE	RDN	Fri, Jun 19, 2020	16.41	16.50	15.32	15.69
7035	NYSE	RDN	Thu, Jun 18, 2020	15.72	16.39	15.44	16.10
7034	NYSE	RDN	Wed, Jun 17, 2020	16.48	16.48	16.02	16.03
7033	NYSE	RDN	Tue, Jun 16, 2020	16.84	16.96	16.00	16.41
7032	NYSE	RDN	Mon, Jun 15, 2020	15.12	16.13	14.84	15.96
7031	NYSE	RDN	Fri, Jun 12, 2020	16.05	16.21	15.36	15.95
7030	NYSE	RDN	Thu, Jun 11, 2020	15.57	15.99	15.09	15.14
7029	NYSE	RDN	Wed, Jun 10, 2020	17.76	17.77	16.84	16.89
7028	NYSE	RDN	Tue, Jun 9, 2020	18.25	18.55	17.83	17.98
7027	NYSE	RDN	Mon, Jun 8, 2020	18.87	19.34	18.72	19.22
7026	NYSE	RDN	Fri, Jun 5, 2020	18.55	19.12	18.19	18.42
7025	NYSE	RDN	Thu, Jun 4, 2020	16.82	17.18	16.43	17.14
7024	NYSE	RDN	Wed, Jun 3, 2020	17.50	17.85	16.81	16.99
7023	NYSE	RDN	Tue, Jun 2, 2020	17.00	17.15	16.56	16.93
7022	NYSE	RDN	Mon, Jun 1, 2020	16.50	16.90	16.05	16.68
7021	NYSE	RDN	Fri, May 29, 2020	15.63	15.96	15.21	15.88
7020	NYSE	RDN	Thu, May 28, 2020	17.49	17.49	15.83	15.95
7019	NYSE	RDN	Wed, May 27, 2020	17.34	17.49	16.15	17.31
7018	NYSE	RDN	Tue, May 26, 2020	15.92	16.53	15.86	15.99
7017	NYSE	RDN	Fri, May 22, 2020	15.53	15.58	14.73	15.16
7016	NYSE	RDN	Thu, May 21, 2020	15.95	16.08	15.45	15.46
7015	NYSE	RDN	Wed, May 20, 2020	15.20	16.12	15.11	16.09
7014	NYSE	RDN	Tue, May 19, 2020	14.55	15.40	14.16	14.80
7013	NYSE	RDN	Mon, May 18, 2020	14.86	15.29	14.57	14.75
7012	NYSE	RDN	Fri, May 15, 2020	14.01	14.59	13.60	13.92
7011	NYSE	RDN	Thu, May 14, 2020	12.69	14.16	12.42	14.14
7010	NYSE	RDN	Wed, May 13, 2020	13.65	13.68	12.71	13.05
7009	NYSE	RDN	Tue, May 12, 2020	14.88	15.01	13.74	13.78
7008	NYSE	RDN	Mon, May 11, 2020	14.50	15.20	14.13	14.86
7007	NYSE	RDN	Fri, May 8, 2020	15.67	16.10	14.62	14.76
7006	NYSE	RDN	Thu, May 7, 2020	14.57	15.59	14.37	15.26
7005	NYSE	RDN	Wed, May 6, 2020	14.05	14.47	13.90	14.12
7004	NYSE	RDN	Tue, May 5, 2020	14.22	14.74	13.88	14.02
7003	NYSE	RDN	Mon, May 4, 2020	13.34	13.90	12.93	13.84
7002	NYSE	RDN	Fri, May 1, 2020	14.45	14.66	13.78	13.96
7001	NYSE	RDN	Thu, Apr 30, 2020	15.32	15.37	14.83	14.98
7000	NYSE	RDN	Wed, Apr 29, 2020	15.34	16.26	15.34	15.90
6999	NYSE	RDN	Tue, Apr 28, 2020	14.63	15.08	14.26	14.68
6998	NYSE	RDN	Mon, Apr 27, 2020	13.36	14.11	13.20	13.89
6997	NYSE	RDN	Fri, Apr 24, 2020	13.18	13.47	12.67	13.28
6996	NYSE	RDN	Thu, Apr 23, 2020	12.67	13.42	12.57	13.01
6995	NYSE	RDN	Wed, Apr 22, 2020	12.68	12.98	12.48	12.55
6994	NYSE	RDN	Tue, Apr 21, 2020	12.16	12.51	11.81	12.18
6993	NYSE	RDN	Mon, Apr 20, 2020	13.02	13.36	12.43	12.84
6992	NYSE	RDN	Fri, Apr 17, 2020	13.52	14.05	13.23	13.56
6991	NYSE	RDN	Thu, Apr 16, 2020	13.16	13.19	12.07	12.77
6990	NYSE	RDN	Wed, Apr 15, 2020	13.05	13.73	12.64	13.29
6989	NYSE	RDN	Tue, Apr 14, 2020	14.50	14.54	13.52	13.91
6988	NYSE	RDN	Mon, Apr 13, 2020	14.39	14.89	13.29	13.96
6987	NYSE	RDN	Thu, Apr 9, 2020	14.56	15.25	14.06	15.05
6986	NYSE	RDN	Wed, Apr 8, 2020	13.53	13.94	13.10	13.75
6985	NYSE	RDN	Tue, Apr 7, 2020	11.87	13.40	11.82	13.24
6984	NYSE	RDN	Mon, Apr 6, 2020	10.41	11.34	10.23	11.24
6983	NYSE	RDN	Fri, Apr 3, 2020	11.33	11.66	9.53	9.70
6982	NYSE	RDN	Thu, Apr 2, 2020	11.31	11.98	11.13	11.49
6981	NYSE	RDN	Wed, Apr 1, 2020	12.18	12.18	11.27	11.39
6980	NYSE	RDN	Tue, Mar 31, 2020	13.91	14.19	12.64	12.95
6979	NYSE	RDN	Mon, Mar 30, 2020	14.66	14.67	13.11	14.02
6978	NYSE	RDN	Fri, Mar 27, 2020	15.50	15.50	14.35	14.70
6977	NYSE	RDN	Thu, Mar 26, 2020	13.34	16.09	13.25	15.83
6976	NYSE	RDN	Wed, Mar 25, 2020	11.61	13.65	11.51	13.20
6975	NYSE	RDN	Tue, Mar 24, 2020	11.95	12.64	11.15	11.57
6974	NYSE	RDN	Mon, Mar 23, 2020	13.86	13.86	10.39	10.61
6973	NYSE	RDN	Fri, Mar 20, 2020	17.51	17.85	14.02	14.12
6972	NYSE	RDN	Thu, Mar 19, 2020	12.43	18.22	11.67	17.37
6971	NYSE	RDN	Wed, Mar 18, 2020	15.39	15.39	11.33	12.65
6970	NYSE	RDN	Tue, Mar 17, 2020	15.87	16.44	14.83	16.44
6969	NYSE	RDN	Mon, Mar 16, 2020	16.15	17.67	15.44	15.61
6968	NYSE	RDN	Fri, Mar 13, 2020	18.81	19.54	17.70	18.41
6967	NYSE	RDN	Thu, Mar 12, 2020	17.48	18.81	16.70	17.87
6966	NYSE	RDN	Wed, Mar 11, 2020	19.92	20.35	18.40	18.80
6965	NYSE	RDN	Tue, Mar 10, 2020	21.32	21.65	20.25	20.42
6964	NYSE	RDN	Mon, Mar 9, 2020	20.50	21.57	19.87	20.69
6963	NYSE	RDN	Fri, Mar 6, 2020	22.20	23.17	22.07	22.56
6962	NYSE	RDN	Thu, Mar 5, 2020	22.84	23.45	22.65	22.92
6961	NYSE	RDN	Wed, Mar 4, 2020	23.27	23.72	22.91	23.38
6960	NYSE	RDN	Tue, Mar 3, 2020	22.68	23.38	22.43	23.00
6959	NYSE	RDN	Mon, Mar 2, 2020	21.33	22.73	21.25	22.73
6958	NYSE	RDN	Fri, Feb 28, 2020	21.19	21.74	20.82	21.24
6957	NYSE	RDN	Thu, Feb 27, 2020	22.02	22.67	21.69	21.69
6956	NYSE	RDN	Wed, Feb 26, 2020	22.93	23.23	22.33	22.39
6955	NYSE	RDN	Tue, Feb 25, 2020	23.37	23.62	22.72	22.77
6954	NYSE	RDN	Mon, Feb 24, 2020	23.23	23.73	23.18	23.42
6953	NYSE	RDN	Fri, Feb 21, 2020	23.99	24.24	23.73	23.73
6952	NYSE	RDN	Thu, Feb 20, 2020	23.43	24.10	23.43	23.94
6951	NYSE	RDN	Wed, Feb 19, 2020	24.34	24.39	23.46	23.52
6950	NYSE	RDN	Tue, Feb 18, 2020	23.98	24.37	23.98	24.23
6949	NYSE	RDN	Fri, Feb 14, 2020	24.35	24.37	23.94	24.15
6948	NYSE	RDN	Thu, Feb 13, 2020	24.47	24.68	24.33	24.39
6947	NYSE	RDN	Wed, Feb 12, 2020	24.83	24.90	24.41	24.44
6946	NYSE	RDN	Tue, Feb 11, 2020	24.72	25.01	24.67	24.78
6945	NYSE	RDN	Mon, Feb 10, 2020	24.49	24.66	24.35	24.66
6944	NYSE	RDN	Fri, Feb 7, 2020	24.88	24.97	24.52	24.57
6943	NYSE	RDN	Thu, Feb 6, 2020	25.75	25.89	24.67	24.87
6942	NYSE	RDN	Wed, Feb 5, 2020	25.30	25.64	25.25	25.54
6941	NYSE	RDN	Tue, Feb 4, 2020	25.22	25.74	25.09	25.15
6940	NYSE	RDN	Mon, Feb 3, 2020	24.60	25.17	24.59	24.95
6939	NYSE	RDN	Fri, Jan 31, 2020	24.76	24.86	24.49	24.49
6938	NYSE	RDN	Thu, Jan 30, 2020	24.51	24.92	24.49	24.90
6937	NYSE	RDN	Wed, Jan 29, 2020	24.81	24.92	24.62	24.66
6936	NYSE	RDN	Tue, Jan 28, 2020	24.94	25.09	24.79	24.82
6935	NYSE	RDN	Mon, Jan 27, 2020	24.65	24.98	24.53	24.84
6934	NYSE	RDN	Fri, Jan 24, 2020	25.28	25.29	24.84	24.95
6933	NYSE	RDN	Thu, Jan 23, 2020	25.08	25.38	24.74	25.25
6932	NYSE	RDN	Wed, Jan 22, 2020	25.03	25.15	24.95	25.08
6931	NYSE	RDN	Tue, Jan 21, 2020	25.06	25.15	24.89	24.94
6930	NYSE	RDN	Fri, Jan 17, 2020	25.20	25.28	25.00	25.10
6929	NYSE	RDN	Thu, Jan 16, 2020	24.86	25.08	24.77	25.08
6928	NYSE	RDN	Wed, Jan 15, 2020	24.58	24.83	24.55	24.67
6927	NYSE	RDN	Tue, Jan 14, 2020	24.50	24.62	24.42	24.61
6926	NYSE	RDN	Mon, Jan 13, 2020	24.62	24.74	24.53	24.61
6925	NYSE	RDN	Fri, Jan 10, 2020	24.82	24.84	24.54	24.63
6924	NYSE	RDN	Thu, Jan 9, 2020	24.73	24.94	24.66	24.88
6923	NYSE	RDN	Wed, Jan 8, 2020	24.51	24.60	24.44	24.49
6922	NYSE	RDN	Tue, Jan 7, 2020	24.46	24.68	24.38	24.50
6921	NYSE	RDN	Mon, Jan 6, 2020	24.62	24.72	24.49	24.66
6920	NYSE	RDN	Fri, Jan 3, 2020	24.60	25.03	24.52	24.80
6919	NYSE	RDN	Thu, Jan 2, 2020	25.25	25.28	24.76	24.94
6918	NYSE	RDN	Tue, Dec 31, 2019	25.06	25.23	25.04	25.16
6917	NYSE	RDN	Mon, Dec 30, 2019	25.28	25.45	25.11	25.11
6916	NYSE	RDN	Fri, Dec 27, 2019	25.08	25.38	25.02	25.27
6915	NYSE	RDN	Thu, Dec 26, 2019	25.18	25.29	24.94	25.00
6914	NYSE	RDN	Tue, Dec 24, 2019	25.16	25.20	25.00	25.14
6913	NYSE	RDN	Mon, Dec 23, 2019	25.42	25.42	25.09	25.15
6912	NYSE	RDN	Fri, Dec 20, 2019	25.44	25.61	25.34	25.37
6911	NYSE	RDN	Thu, Dec 19, 2019	25.75	25.75	25.33	25.42
6910	NYSE	RDN	Wed, Dec 18, 2019	26.06	26.09	25.65	25.75
6909	NYSE	RDN	Tue, Dec 17, 2019	26.02	26.04	25.83	25.98
6908	NYSE	RDN	Mon, Dec 16, 2019	26.01	26.09	25.75	26.01
6907	NYSE	RDN	Fri, Dec 13, 2019	25.95	26.01	25.81	25.94
6906	NYSE	RDN	Thu, Dec 12, 2019	25.90	26.32	25.87	25.99
6905	NYSE	RDN	Wed, Dec 11, 2019	25.82	25.97	25.76	25.91
6904	NYSE	RDN	Tue, Dec 10, 2019	25.57	25.84	25.50	25.81
6903	NYSE	RDN	Mon, Dec 9, 2019	25.43	25.71	25.35	25.58
6902	NYSE	RDN	Fri, Dec 6, 2019	25.51	25.69	25.37	25.44
6901	NYSE	RDN	Thu, Dec 5, 2019	25.33	25.42	25.17	25.32
6900	NYSE	RDN	Wed, Dec 4, 2019	25.31	25.46	25.18	25.23
6899	NYSE	RDN	Tue, Dec 3, 2019	25.24	25.30	24.94	25.19
6898	NYSE	RDN	Mon, Dec 2, 2019	25.84	26.03	25.30	25.44
6897	NYSE	RDN	Fri, Nov 29, 2019	26.13	26.20	25.83	25.84
6896	NYSE	RDN	Wed, Nov 27, 2019	25.94	26.28	25.86	26.21
6895	NYSE	RDN	Tue, Nov 26, 2019	25.79	26.00	25.72	25.86
6894	NYSE	RDN	Mon, Nov 25, 2019	25.62	25.93	25.52	25.81
6893	NYSE	RDN	Fri, Nov 22, 2019	25.60	25.65	25.44	25.52
6892	NYSE	RDN	Thu, Nov 21, 2019	25.61	25.66	25.36	25.51
6891	NYSE	RDN	Wed, Nov 20, 2019	25.76	25.87	25.41	25.48
6890	NYSE	RDN	Tue, Nov 19, 2019	25.80	25.92	25.65	25.82
6889	NYSE	RDN	Mon, Nov 18, 2019	25.57	25.74	25.36	25.57
6888	NYSE	RDN	Fri, Nov 15, 2019	25.83	25.87	25.56	25.70
6887	NYSE	RDN	Thu, Nov 14, 2019	25.69	25.85	25.61	25.73
6886	NYSE	RDN	Wed, Nov 13, 2019	25.35	25.78	25.21	25.74
6885	NYSE	RDN	Tue, Nov 12, 2019	25.11	25.71	25.02	25.54
6884	NYSE	RDN	Mon, Nov 11, 2019	25.28	25.29	24.97	25.04
6883	NYSE	RDN	Fri, Nov 8, 2019	24.91	25.29	24.70	25.28
6882	NYSE	RDN	Thu, Nov 7, 2019	25.25	25.42	24.87	24.95
6881	NYSE	RDN	Wed, Nov 6, 2019	24.90	25.13	24.85	25.12
6880	NYSE	RDN	Tue, Nov 5, 2019	25.14	25.20	24.82	24.99
6879	NYSE	RDN	Mon, Nov 4, 2019	24.90	25.18	24.79	25.08
6878	NYSE	RDN	Fri, Nov 1, 2019	25.31	25.37	24.72	24.76
6877	NYSE	RDN	Thu, Oct 31, 2019	24.91	25.84	24.75	25.10
6876	NYSE	RDN	Wed, Oct 30, 2019	24.75	24.88	24.44	24.63
6875	NYSE	RDN	Tue, Oct 29, 2019	24.74	25.07	24.74	24.84
6874	NYSE	RDN	Mon, Oct 28, 2019	25.14	25.19	24.68	24.84
6873	NYSE	RDN	Fri, Oct 25, 2019	24.77	25.22	24.62	25.00
6872	NYSE	RDN	Thu, Oct 24, 2019	24.69	24.84	24.50	24.80
6871	NYSE	RDN	Wed, Oct 23, 2019	24.58	24.79	24.43	24.62
6870	NYSE	RDN	Tue, Oct 22, 2019	24.28	25.08	24.28	24.65
6869	NYSE	RDN	Mon, Oct 21, 2019	23.91	24.41	23.90	24.21
6868	NYSE	RDN	Fri, Oct 18, 2019	23.49	23.87	23.49	23.82
6867	NYSE	RDN	Thu, Oct 17, 2019	23.43	23.66	23.35	23.58
6866	NYSE	RDN	Wed, Oct 16, 2019	23.50	23.61	23.28	23.36
6865	NYSE	RDN	Tue, Oct 15, 2019	23.25	23.74	23.03	23.56
6864	NYSE	RDN	Mon, Oct 14, 2019	23.15	23.24	23.01	23.19
6863	NYSE	RDN	Fri, Oct 11, 2019	23.30	23.50	23.25	23.32
6862	NYSE	RDN	Thu, Oct 10, 2019	22.73	22.98	22.72	22.89
6861	NYSE	RDN	Wed, Oct 9, 2019	22.77	22.79	22.43	22.55
6860	NYSE	RDN	Tue, Oct 8, 2019	22.64	22.94	22.47	22.55
6859	NYSE	RDN	Mon, Oct 7, 2019	23.21	23.29	22.88	22.88
6858	NYSE	RDN	Fri, Oct 4, 2019	22.84	23.31	22.84	23.29
6857	NYSE	RDN	Thu, Oct 3, 2019	22.64	22.90	22.52	22.87
6856	NYSE	RDN	Wed, Oct 2, 2019	22.71	22.95	22.66	22.82
6855	NYSE	RDN	Tue, Oct 1, 2019	22.98	23.39	22.91	22.92
6854	NYSE	RDN	Mon, Sep 30, 2019	23.18	23.24	22.78	22.84
6853	NYSE	RDN	Fri, Sep 27, 2019	23.73	23.75	23.00	23.12
6852	NYSE	RDN	Thu, Sep 26, 2019	23.58	23.76	23.53	23.65
6851	NYSE	RDN	Wed, Sep 25, 2019	23.40	23.74	23.07	23.62
6850	NYSE	RDN	Tue, Sep 24, 2019	23.48	23.71	23.35	23.43
6849	NYSE	RDN	Mon, Sep 23, 2019	23.84	23.86	23.42	23.48
6848	NYSE	RDN	Fri, Sep 20, 2019	23.85	24.16	23.79	23.95
6847	NYSE	RDN	Thu, Sep 19, 2019	23.34	23.99	23.34	23.78
6846	NYSE	RDN	Wed, Sep 18, 2019	23.21	23.35	22.96	23.31
6845	NYSE	RDN	Tue, Sep 17, 2019	23.32	23.35	23.07	23.25
6844	NYSE	RDN	Mon, Sep 16, 2019	22.98	23.52	22.93	23.43
6843	NYSE	RDN	Fri, Sep 13, 2019	23.74	23.76	23.11	23.17
6842	NYSE	RDN	Thu, Sep 12, 2019	23.85	23.90	23.55	23.55
6841	NYSE	RDN	Wed, Sep 11, 2019	23.64	23.88	23.28	23.85
6840	NYSE	RDN	Tue, Sep 10, 2019	23.44	23.54	22.86	23.53
6839	NYSE	RDN	Mon, Sep 9, 2019	22.71	23.43	22.59	23.40
6838	NYSE	RDN	Fri, Sep 6, 2019	22.89	23.25	22.51	22.52
6837	NYSE	RDN	Thu, Sep 5, 2019	22.76	23.03	22.61	22.84
6836	NYSE	RDN	Wed, Sep 4, 2019	22.78	22.80	22.26	22.45
6835	NYSE	RDN	Tue, Sep 3, 2019	22.37	22.69	22.37	22.54
6834	NYSE	RDN	Fri, Aug 30, 2019	22.70	22.70	22.40	22.55
6833	NYSE	RDN	Thu, Aug 29, 2019	22.47	22.69	22.42	22.57
6832	NYSE	RDN	Wed, Aug 28, 2019	22.09	22.49	22.02	22.29
6831	NYSE	RDN	Tue, Aug 27, 2019	22.73	22.76	22.14	22.18
6830	NYSE	RDN	Mon, Aug 26, 2019	22.66	22.74	22.46	22.55
6829	NYSE	RDN	Fri, Aug 23, 2019	22.82	23.22	22.39	22.46
6828	NYSE	RDN	Thu, Aug 22, 2019	22.76	23.13	22.76	22.94
6827	NYSE	RDN	Wed, Aug 21, 2019	22.86	22.99	22.52	22.61
6826	NYSE	RDN	Tue, Aug 20, 2019	22.83	22.99	22.65	22.68
6825	NYSE	RDN	Mon, Aug 19, 2019	23.06	23.13	22.80	22.93
6824	NYSE	RDN	Fri, Aug 16, 2019	22.44	22.92	22.44	22.76
6823	NYSE	RDN	Thu, Aug 15, 2019	21.96	22.38	21.93	22.34
6822	NYSE	RDN	Wed, Aug 14, 2019	22.02	22.12	21.62	21.77
6821	NYSE	RDN	Tue, Aug 13, 2019	22.16	22.77	22.00	22.53
6820	NYSE	RDN	Mon, Aug 12, 2019	22.53	22.53	22.03	22.15
6819	NYSE	RDN	Fri, Aug 9, 2019	22.96	23.00	22.73	22.74
6818	NYSE	RDN	Thu, Aug 8, 2019	22.57	23.11	22.57	23.01
6817	NYSE	RDN	Wed, Aug 7, 2019	21.90	22.55	21.77	22.40
6816	NYSE	RDN	Tue, Aug 6, 2019	22.00	22.29	21.85	22.27
6815	NYSE	RDN	Mon, Aug 5, 2019	22.10	22.21	21.56	21.80
6814	NYSE	RDN	Fri, Aug 2, 2019	22.54	22.59	22.10	22.53
6813	NYSE	RDN	Thu, Aug 1, 2019	23.14	23.73	22.32	22.63
6812	NYSE	RDN	Wed, Jul 31, 2019	23.44	23.62	22.71	22.80
6811	NYSE	RDN	Tue, Jul 30, 2019	23.11	23.44	23.04	23.43
6810	NYSE	RDN	Mon, Jul 29, 2019	22.75	23.36	22.75	23.22
6809	NYSE	RDN	Fri, Jul 26, 2019	23.40	23.40	22.61	22.78
6808	NYSE	RDN	Thu, Jul 25, 2019	23.92	23.92	23.27	23.36
6807	NYSE	RDN	Wed, Jul 24, 2019	23.41	23.97	23.32	23.94
6806	NYSE	RDN	Tue, Jul 23, 2019	23.17	23.50	22.99	23.49
6805	NYSE	RDN	Mon, Jul 22, 2019	23.25	23.53	23.13	23.13
6804	NYSE	RDN	Fri, Jul 19, 2019	23.39	23.58	23.28	23.33
6803	NYSE	RDN	Thu, Jul 18, 2019	23.20	23.56	23.17	23.46
6802	NYSE	RDN	Wed, Jul 17, 2019	23.40	23.48	23.11	23.19
6801	NYSE	RDN	Tue, Jul 16, 2019	23.55	23.63	23.36	23.48
6800	NYSE	RDN	Mon, Jul 15, 2019	24.00	24.05	23.39	23.51
6799	NYSE	RDN	Fri, Jul 12, 2019	23.76	23.99	23.70	23.94
6798	NYSE	RDN	Thu, Jul 11, 2019	23.78	23.84	23.42	23.72
6797	NYSE	RDN	Wed, Jul 10, 2019	23.70	23.80	23.56	23.68
6796	NYSE	RDN	Tue, Jul 9, 2019	23.85	23.91	23.45	23.67
6795	NYSE	RDN	Mon, Jul 8, 2019	24.01	24.22	23.88	23.91
6794	NYSE	RDN	Fri, Jul 5, 2019	23.79	24.21	23.79	24.09
6793	NYSE	RDN	Wed, Jul 3, 2019	23.71	24.00	23.67	23.77
6792	NYSE	RDN	Tue, Jul 2, 2019	23.56	23.73	23.43	23.60
6791	NYSE	RDN	Mon, Jul 1, 2019	23.12	23.61	23.10	23.57
6790	NYSE	RDN	Fri, Jun 28, 2019	22.83	22.96	22.63	22.85
6789	NYSE	RDN	Thu, Jun 27, 2019	22.56	22.74	22.39	22.73
6788	NYSE	RDN	Wed, Jun 26, 2019	22.47	22.73	22.38	22.51
6787	NYSE	RDN	Tue, Jun 25, 2019	23.01	23.01	22.28	22.33
6786	NYSE	RDN	Mon, Jun 24, 2019	22.98	23.20	22.91	23.01
6785	NYSE	RDN	Fri, Jun 21, 2019	23.20	23.42	22.84	22.89
6784	NYSE	RDN	Thu, Jun 20, 2019	23.54	23.56	23.28	23.31
6783	NYSE	RDN	Wed, Jun 19, 2019	23.27	23.40	23.13	23.33
6782	NYSE	RDN	Tue, Jun 18, 2019	23.01	23.39	22.90	23.21
6781	NYSE	RDN	Mon, Jun 17, 2019	23.33	23.44	22.89	22.92
6780	NYSE	RDN	Fri, Jun 14, 2019	22.94	23.32	22.75	23.29
6779	NYSE	RDN	Thu, Jun 13, 2019	23.11	23.24	22.84	22.88
6778	NYSE	RDN	Wed, Jun 12, 2019	23.10	23.25	22.88	22.93
6777	NYSE	RDN	Tue, Jun 11, 2019	23.53	23.64	23.03	23.19
6776	NYSE	RDN	Mon, Jun 10, 2019	23.35	23.77	23.30	23.39
6775	NYSE	RDN	Fri, Jun 7, 2019	23.36	23.49	23.21	23.26
6774	NYSE	RDN	Thu, Jun 6, 2019	23.25	23.54	23.15	23.38
6773	NYSE	RDN	Wed, Jun 5, 2019	23.01	23.24	22.86	23.15
6772	NYSE	RDN	Tue, Jun 4, 2019	22.65	23.04	22.59	22.98
6771	NYSE	RDN	Mon, Jun 3, 2019	22.45	22.81	22.33	22.37
6770	NYSE	RDN	Fri, May 31, 2019	22.16	22.57	21.97	22.45
6769	NYSE	RDN	Thu, May 30, 2019	22.97	23.05	22.40	22.46
6768	NYSE	RDN	Wed, May 29, 2019	22.60	22.90	22.57	22.86
6767	NYSE	RDN	Tue, May 28, 2019	22.56	22.89	22.56	22.72
6766	NYSE	RDN	Fri, May 24, 2019	22.47	22.73	22.47	22.62
6765	NYSE	RDN	Thu, May 23, 2019	22.57	22.69	22.32	22.40
6764	NYSE	RDN	Wed, May 22, 2019	22.71	22.95	22.61	22.83
6763	NYSE	RDN	Tue, May 21, 2019	22.88	23.08	22.73	22.76
6762	NYSE	RDN	Mon, May 20, 2019	22.43	22.95	22.43	22.79
6761	NYSE	RDN	Fri, May 17, 2019	22.47	22.78	22.41	22.58
6760	NYSE	RDN	Thu, May 16, 2019	22.57	22.89	22.57	22.70
6759	NYSE	RDN	Wed, May 15, 2019	22.08	22.67	22.05	22.55
6758	NYSE	RDN	Tue, May 14, 2019	21.98	22.48	21.97	22.36
6757	NYSE	RDN	Mon, May 13, 2019	22.45	22.48	21.87	21.89
6756	NYSE	RDN	Fri, May 10, 2019	22.61	22.96	22.49	22.89
6755	NYSE	RDN	Thu, May 9, 2019	22.58	22.75	22.27	22.68
6754	NYSE	RDN	Wed, May 8, 2019	23.25	23.29	22.77	22.80
6753	NYSE	RDN	Tue, May 7, 2019	23.70	23.73	23.16	23.34
6752	NYSE	RDN	Mon, May 6, 2019	23.53	23.96	23.47	23.81
6751	NYSE	RDN	Fri, May 3, 2019	23.90	23.99	23.66	23.88
6750	NYSE	RDN	Thu, May 2, 2019	24.09	24.12	23.60	23.88
6749	NYSE	RDN	Wed, May 1, 2019	23.72	24.62	23.46	23.70
6748	NYSE	RDN	Tue, Apr 30, 2019	23.43	23.55	23.19	23.42
6747	NYSE	RDN	Mon, Apr 29, 2019	23.18	23.51	23.18	23.32
6746	NYSE	RDN	Fri, Apr 26, 2019	23.02	23.29	22.94	23.17
6745	NYSE	RDN	Thu, Apr 25, 2019	22.83	23.17	22.71	23.04
6744	NYSE	RDN	Wed, Apr 24, 2019	22.93	23.13	22.88	22.99
6743	NYSE	RDN	Tue, Apr 23, 2019	22.72	23.27	22.69	22.92
6742	NYSE	RDN	Mon, Apr 22, 2019	22.45	22.69	22.38	22.68
6741	NYSE	RDN	Thu, Apr 18, 2019	22.57	22.70	22.44	22.52
6740	NYSE	RDN	Wed, Apr 17, 2019	22.90	22.94	22.63	22.67
6739	NYSE	RDN	Tue, Apr 16, 2019	22.73	22.87	22.58	22.79
6738	NYSE	RDN	Mon, Apr 15, 2019	23.00	23.09	22.63	22.74
6737	NYSE	RDN	Fri, Apr 12, 2019	22.95	23.14	22.68	22.99
6736	NYSE	RDN	Thu, Apr 11, 2019	22.53	22.86	22.51	22.74
6735	NYSE	RDN	Wed, Apr 10, 2019	22.25	22.66	22.24	22.50
6734	NYSE	RDN	Tue, Apr 9, 2019	22.67	22.67	22.20	22.26
6733	NYSE	RDN	Mon, Apr 8, 2019	22.20	22.74	22.20	22.71
6732	NYSE	RDN	Fri, Apr 5, 2019	22.05	22.41	21.99	22.36
6731	NYSE	RDN	Thu, Apr 4, 2019	21.60	22.16	21.60	22.10
6730	NYSE	RDN	Wed, Apr 3, 2019	21.60	21.82	21.48	21.65
6729	NYSE	RDN	Tue, Apr 2, 2019	21.27	21.49	21.15	21.36
6728	NYSE	RDN	Mon, Apr 1, 2019	20.89	21.31	20.86	21.31
6727	NYSE	RDN	Fri, Mar 29, 2019	21.00	21.09	20.59	20.74
6726	NYSE	RDN	Thu, Mar 28, 2019	20.59	20.89	20.44	20.86
6725	NYSE	RDN	Wed, Mar 27, 2019	20.45	20.74	20.22	20.58
6724	NYSE	RDN	Tue, Mar 26, 2019	20.28	20.69	20.28	20.50
6723	NYSE	RDN	Mon, Mar 25, 2019	20.22	20.58	19.96	20.15
6722	NYSE	RDN	Fri, Mar 22, 2019	20.72	20.86	20.21	20.30
6721	NYSE	RDN	Thu, Mar 21, 2019	20.27	21.04	20.25	20.89
6720	NYSE	RDN	Wed, Mar 20, 2019	20.78	20.78	20.31	20.34
6719	NYSE	RDN	Tue, Mar 19, 2019	21.07	21.12	20.51	20.60
6718	NYSE	RDN	Mon, Mar 18, 2019	20.51	21.03	20.51	20.94
6717	NYSE	RDN	Fri, Mar 15, 2019	20.39	20.58	20.30	20.48
6716	NYSE	RDN	Thu, Mar 14, 2019	20.45	20.56	20.35	20.40
6715	NYSE	RDN	Wed, Mar 13, 2019	20.55	20.69	20.46	20.53
6714	NYSE	RDN	Tue, Mar 12, 2019	20.51	20.60	20.26	20.49
6713	NYSE	RDN	Mon, Mar 11, 2019	20.13	20.51	20.08	20.51
6712	NYSE	RDN	Fri, Mar 8, 2019	19.95	20.22	19.88	20.12
6711	NYSE	RDN	Thu, Mar 7, 2019	20.27	20.33	19.96	20.12
6710	NYSE	RDN	Wed, Mar 6, 2019	20.50	20.65	20.32	20.32
6709	NYSE	RDN	Tue, Mar 5, 2019	20.60	20.71	20.51	20.54
6708	NYSE	RDN	Mon, Mar 4, 2019	20.55	20.91	20.52	20.63
6707	NYSE	RDN	Fri, Mar 1, 2019	20.50	20.77	20.39	20.55
6706	NYSE	RDN	Thu, Feb 28, 2019	20.51	20.54	20.26	20.36
6705	NYSE	RDN	Wed, Feb 27, 2019	20.70	20.70	20.43	20.52
6704	NYSE	RDN	Tue, Feb 26, 2019	20.64	20.90	20.55	20.65
6703	NYSE	RDN	Mon, Feb 25, 2019	21.21	21.29	20.62	20.65
6702	NYSE	RDN	Fri, Feb 22, 2019	20.88	21.15	20.85	21.11
6701	NYSE	RDN	Thu, Feb 21, 2019	21.06	21.10	20.71	20.82
6700	NYSE	RDN	Wed, Feb 20, 2019	21.11	21.19	20.86	21.01
6699	NYSE	RDN	Tue, Feb 19, 2019	20.90	21.33	20.73	21.17
6698	NYSE	RDN	Fri, Feb 15, 2019	20.05	21.39	20.05	21.03
6697	NYSE	RDN	Thu, Feb 14, 2019	19.65	19.71	19.43	19.57
6696	NYSE	RDN	Wed, Feb 13, 2019	19.94	20.15	19.72	19.82
6695	NYSE	RDN	Tue, Feb 12, 2019	19.38	20.02	19.36	19.94
6694	NYSE	RDN	Mon, Feb 11, 2019	19.68	19.68	19.15	19.33
6693	NYSE	RDN	Fri, Feb 8, 2019	19.59	19.78	18.92	19.56
6692	NYSE	RDN	Thu, Feb 7, 2019	19.68	19.70	19.29	19.56
6691	NYSE	RDN	Wed, Feb 6, 2019	19.35	19.61	19.34	19.55
6690	NYSE	RDN	Tue, Feb 5, 2019	19.37	19.43	19.20	19.38
6689	NYSE	RDN	Mon, Feb 4, 2019	19.43	19.49	19.26	19.37
6688	NYSE	RDN	Fri, Feb 1, 2019	19.31	19.46	19.17	19.43
6687	NYSE	RDN	Thu, Jan 31, 2019	18.88	19.24	18.88	19.24
6686	NYSE	RDN	Wed, Jan 30, 2019	18.91	19.11	18.74	18.98
6685	NYSE	RDN	Tue, Jan 29, 2019	18.72	18.99	18.65	18.82
6684	NYSE	RDN	Mon, Jan 28, 2019	18.28	18.78	18.28	18.70
6683	NYSE	RDN	Fri, Jan 25, 2019	18.40	18.56	18.29	18.44
6682	NYSE	RDN	Thu, Jan 24, 2019	18.21	18.39	18.15	18.28
6681	NYSE	RDN	Wed, Jan 23, 2019	18.14	18.43	18.07	18.22
6680	NYSE	RDN	Tue, Jan 22, 2019	17.98	18.21	17.92	18.08
6679	NYSE	RDN	Fri, Jan 18, 2019	18.00	18.30	17.83	18.04
6678	NYSE	RDN	Thu, Jan 17, 2019	17.83	18.06	17.71	17.90
6677	NYSE	RDN	Wed, Jan 16, 2019	17.75	17.91	17.41	17.86
6676	NYSE	RDN	Tue, Jan 15, 2019	17.17	17.47	17.01	17.45
6675	NYSE	RDN	Mon, Jan 14, 2019	17.04	17.36	16.96	17.16
6674	NYSE	RDN	Fri, Jan 11, 2019	17.09	17.17	16.79	17.12
6673	NYSE	RDN	Thu, Jan 10, 2019	17.03	17.20	16.86	17.14
6672	NYSE	RDN	Wed, Jan 9, 2019	16.89	17.27	16.83	17.14
6671	NYSE	RDN	Tue, Jan 8, 2019	16.55	16.79	16.27	16.76
6670	NYSE	RDN	Mon, Jan 7, 2019	16.53	16.57	16.20	16.33
6669	NYSE	RDN	Fri, Jan 4, 2019	16.45	16.71	16.32	16.59
6668	NYSE	RDN	Thu, Jan 3, 2019	16.31	16.52	15.99	16.21
6667	NYSE	RDN	Wed, Jan 2, 2019	16.08	16.54	15.97	16.40
6666	NYSE	RDN	Mon, Dec 31, 2018	16.01	16.36	15.87	16.36
6665	NYSE	RDN	Fri, Dec 28, 2018	15.95	16.22	15.66	15.96
6664	NYSE	RDN	Thu, Dec 27, 2018	15.58	15.96	15.34	15.95
6663	NYSE	RDN	Wed, Dec 26, 2018	14.93	15.95	14.78	15.91
6662	NYSE	RDN	Mon, Dec 24, 2018	14.97	15.30	14.82	14.83
6661	NYSE	RDN	Fri, Dec 21, 2018	15.50	15.93	15.16	15.17
6660	NYSE	RDN	Thu, Dec 20, 2018	15.67	15.87	15.44	15.53
6659	NYSE	RDN	Wed, Dec 19, 2018	16.21	16.40	15.59	15.71
6658	NYSE	RDN	Tue, Dec 18, 2018	16.18	16.54	16.08	16.22
6657	NYSE	RDN	Mon, Dec 17, 2018	16.03	16.40	15.99	16.07
6656	NYSE	RDN	Fri, Dec 14, 2018	16.09	16.47	16.05	16.13
6655	NYSE	RDN	Thu, Dec 13, 2018	16.86	16.99	16.29	16.33
6654	NYSE	RDN	Wed, Dec 12, 2018	17.04	17.27	16.73	16.85
6653	NYSE	RDN	Tue, Dec 11, 2018	16.86	17.29	16.65	16.68
6652	NYSE	RDN	Mon, Dec 10, 2018	17.24	17.33	16.47	16.61
6651	NYSE	RDN	Fri, Dec 7, 2018	17.50	17.76	16.87	17.11
6650	NYSE	RDN	Thu, Dec 6, 2018	17.15	17.58	16.89	17.55
6649	NYSE	RDN	Tue, Dec 4, 2018	18.74	18.81	17.21	17.46
6648	NYSE	RDN	Mon, Dec 3, 2018	18.64	18.86	18.52	18.81
6647	NYSE	RDN	Fri, Nov 30, 2018	18.38	18.54	18.25	18.40
6646	NYSE	RDN	Thu, Nov 29, 2018	18.31	18.57	18.25	18.42
6645	NYSE	RDN	Wed, Nov 28, 2018	18.23	18.51	18.00	18.39
6644	NYSE	RDN	Tue, Nov 27, 2018	18.62	18.78	18.20	18.21
6643	NYSE	RDN	Mon, Nov 26, 2018	18.43	18.79	18.35	18.73
6642	NYSE	RDN	Fri, Nov 23, 2018	18.25	18.46	18.20	18.27
6641	NYSE	RDN	Wed, Nov 21, 2018	18.36	18.65	17.98	18.42
6640	NYSE	RDN	Tue, Nov 20, 2018	18.63	18.67	18.07	18.27
6639	NYSE	RDN	Mon, Nov 19, 2018	19.34	19.34	18.42	18.86
6638	NYSE	RDN	Fri, Nov 16, 2018	19.33	19.43	19.01	19.30
6637	NYSE	RDN	Thu, Nov 15, 2018	19.11	19.62	18.97	19.46
6636	NYSE	RDN	Wed, Nov 14, 2018	19.76	19.80	18.92	19.24
6635	NYSE	RDN	Tue, Nov 13, 2018	19.60	20.07	19.54	19.60
6634	NYSE	RDN	Mon, Nov 12, 2018	19.40	19.87	19.29	19.49
6633	NYSE	RDN	Fri, Nov 9, 2018	20.00	20.18	19.29	19.43
6632	NYSE	RDN	Thu, Nov 8, 2018	19.55	20.01	19.50	20.00
6631	NYSE	RDN	Wed, Nov 7, 2018	19.47	19.59	19.15	19.57
6630	NYSE	RDN	Tue, Nov 6, 2018	19.08	19.55	19.07	19.42
6629	NYSE	RDN	Mon, Nov 5, 2018	18.96	19.43	18.81	19.04
6628	NYSE	RDN	Fri, Nov 2, 2018	19.46	19.58	18.79	18.98
6627	NYSE	RDN	Thu, Nov 1, 2018	19.36	19.60	18.98	19.31
6626	NYSE	RDN	Wed, Oct 31, 2018	18.62	19.50	18.56	19.19
6625	NYSE	RDN	Tue, Oct 30, 2018	18.06	18.37	17.86	18.34
6624	NYSE	RDN	Mon, Oct 29, 2018	17.93	18.37	17.83	18.04
6623	NYSE	RDN	Fri, Oct 26, 2018	17.81	17.91	17.36	17.69
6622	NYSE	RDN	Thu, Oct 25, 2018	17.56	18.07	17.51	17.95
6621	NYSE	RDN	Wed, Oct 24, 2018	18.43	18.47	17.49	17.52
6620	NYSE	RDN	Tue, Oct 23, 2018	18.55	18.73	18.34	18.49
6619	NYSE	RDN	Mon, Oct 22, 2018	18.94	19.20	18.81	18.83
6618	NYSE	RDN	Fri, Oct 19, 2018	19.10	19.35	18.82	18.91
6617	NYSE	RDN	Thu, Oct 18, 2018	19.63	19.74	19.05	19.16
6616	NYSE	RDN	Wed, Oct 17, 2018	19.51	19.79	19.31	19.70
6615	NYSE	RDN	Tue, Oct 16, 2018	19.00	19.45	18.82	19.41
6614	NYSE	RDN	Mon, Oct 15, 2018	18.90	18.98	18.71	18.85
6613	NYSE	RDN	Fri, Oct 12, 2018	19.09	19.18	18.50	18.89
6612	NYSE	RDN	Thu, Oct 11, 2018	19.35	19.35	18.70	18.71
6611	NYSE	RDN	Wed, Oct 10, 2018	19.96	20.07	19.36	19.37
6610	NYSE	RDN	Tue, Oct 9, 2018	19.72	20.08	19.61	20.02
6609	NYSE	RDN	Mon, Oct 8, 2018	19.86	19.87	19.52	19.79
6608	NYSE	RDN	Fri, Oct 5, 2018	20.25	20.26	19.72	19.72
6607	NYSE	RDN	Thu, Oct 4, 2018	20.31	20.44	20.08	20.17
6606	NYSE	RDN	Wed, Oct 3, 2018	20.25	20.42	20.01	20.33
6605	NYSE	RDN	Tue, Oct 2, 2018	20.28	20.52	20.06	20.15
6604	NYSE	RDN	Mon, Oct 1, 2018	20.79	20.92	20.17	20.27
6603	NYSE	RDN	Fri, Sep 28, 2018	20.20	20.84	20.20	20.67
6602	NYSE	RDN	Thu, Sep 27, 2018	20.22	20.51	20.04	20.22
6601	NYSE	RDN	Wed, Sep 26, 2018	20.20	20.41	19.89	20.14
6600	NYSE	RDN	Tue, Sep 25, 2018	20.31	20.31	20.13	20.16
6599	NYSE	RDN	Mon, Sep 24, 2018	20.40	20.52	20.12	20.25
6598	NYSE	RDN	Fri, Sep 21, 2018	20.37	20.49	20.25	20.47
6597	NYSE	RDN	Thu, Sep 20, 2018	20.40	20.55	20.28	20.31
6596	NYSE	RDN	Wed, Sep 19, 2018	20.11	20.37	20.08	20.33
6595	NYSE	RDN	Tue, Sep 18, 2018	20.33	20.33	20.12	20.14
6594	NYSE	RDN	Mon, Sep 17, 2018	20.67	20.67	20.21	20.28
6593	NYSE	RDN	Fri, Sep 14, 2018	20.49	20.71	20.40	20.62
6592	NYSE	RDN	Thu, Sep 13, 2018	20.58	20.59	20.36	20.45
6591	NYSE	RDN	Wed, Sep 12, 2018	20.60	20.69	20.41	20.51
6590	NYSE	RDN	Tue, Sep 11, 2018	20.68	20.82	20.60	20.64
6589	NYSE	RDN	Mon, Sep 10, 2018	20.60	20.78	20.53	20.70
6588	NYSE	RDN	Fri, Sep 7, 2018	20.58	20.66	20.43	20.50
6587	NYSE	RDN	Thu, Sep 6, 2018	20.47	20.72	20.36	20.50
6586	NYSE	RDN	Wed, Sep 5, 2018	20.43	21.07	20.43	20.54
6585	NYSE	RDN	Tue, Sep 4, 2018	20.30	20.53	20.30	20.43
6584	NYSE	RDN	Fri, Aug 31, 2018	20.23	20.46	20.15	20.33
6583	NYSE	RDN	Thu, Aug 30, 2018	20.22	20.35	20.07	20.23
6582	NYSE	RDN	Wed, Aug 29, 2018	20.11	20.27	20.00	20.21
6581	NYSE	RDN	Tue, Aug 28, 2018	20.48	20.49	19.98	20.12
6580	NYSE	RDN	Mon, Aug 27, 2018	20.38	20.61	20.36	20.48
6579	NYSE	RDN	Fri, Aug 24, 2018	20.39	20.43	20.26	20.35
6578	NYSE	RDN	Thu, Aug 23, 2018	20.31	20.45	20.24	20.35
6577	NYSE	RDN	Wed, Aug 22, 2018	20.14	20.44	20.11	20.36
6576	NYSE	RDN	Tue, Aug 21, 2018	20.07	20.26	19.91	20.14
6575	NYSE	RDN	Mon, Aug 20, 2018	19.94	20.04	19.84	20.04
6574	NYSE	RDN	Fri, Aug 17, 2018	19.85	19.95	19.82	19.91
6573	NYSE	RDN	Thu, Aug 16, 2018	19.70	19.99	19.70	19.96
6572	NYSE	RDN	Wed, Aug 15, 2018	19.71	19.87	19.55	19.56
6571	NYSE	RDN	Tue, Aug 14, 2018	19.65	19.85	19.62	19.79
6570	NYSE	RDN	Mon, Aug 13, 2018	19.81	19.83	19.53	19.65
6569	NYSE	RDN	Fri, Aug 10, 2018	19.61	19.82	19.42	19.77
6568	NYSE	RDN	Thu, Aug 9, 2018	19.98	20.13	19.69	19.73
6567	NYSE	RDN	Wed, Aug 8, 2018	19.80	20.02	19.64	20.02
6566	NYSE	RDN	Tue, Aug 7, 2018	19.62	19.98	19.61	19.84
6565	NYSE	RDN	Mon, Aug 6, 2018	19.33	19.58	19.20	19.48
6564	NYSE	RDN	Fri, Aug 3, 2018	19.16	19.37	19.03	19.25
6563	NYSE	RDN	Thu, Aug 2, 2018	18.97	19.36	18.75	19.26
6562	NYSE	RDN	Wed, Aug 1, 2018	19.16	19.22	18.73	19.10
6561	NYSE	RDN	Tue, Jul 31, 2018	18.85	19.52	18.83	19.15
6560	NYSE	RDN	Mon, Jul 30, 2018	18.60	19.08	18.58	18.89
6559	NYSE	RDN	Fri, Jul 27, 2018	18.45	18.58	18.29	18.55
6558	NYSE	RDN	Thu, Jul 26, 2018	17.51	18.80	17.43	18.43
6557	NYSE	RDN	Wed, Jul 25, 2018	17.84	17.85	17.64	17.70
6556	NYSE	RDN	Tue, Jul 24, 2018	17.95	18.09	17.78	17.87
6555	NYSE	RDN	Mon, Jul 23, 2018	17.86	17.98	17.84	17.85
6554	NYSE	RDN	Fri, Jul 20, 2018	17.81	18.06	17.73	17.93
6553	NYSE	RDN	Thu, Jul 19, 2018	17.73	18.12	17.41	17.82
6552	NYSE	RDN	Wed, Jul 18, 2018	16.86	17.57	16.80	17.51
6551	NYSE	RDN	Tue, Jul 17, 2018	16.56	16.83	16.56	16.63
6550	NYSE	RDN	Mon, Jul 16, 2018	16.20	16.64	16.16	16.58
6549	NYSE	RDN	Fri, Jul 13, 2018	16.14	16.29	15.95	16.02
6548	NYSE	RDN	Thu, Jul 12, 2018	16.48	16.48	16.13	16.20
6547	NYSE	RDN	Wed, Jul 11, 2018	16.63	16.67	16.31	16.40
6546	NYSE	RDN	Tue, Jul 10, 2018	17.06	17.17	16.74	16.74
6545	NYSE	RDN	Mon, Jul 9, 2018	16.68	17.08	16.68	17.01
6544	NYSE	RDN	Fri, Jul 6, 2018	16.34	16.79	16.24	16.62
6543	NYSE	RDN	Thu, Jul 5, 2018	16.34	16.45	16.21	16.30
6542	NYSE	RDN	Tue, Jul 3, 2018	16.22	16.56	16.22	16.30
6541	NYSE	RDN	Mon, Jul 2, 2018	16.11	16.23	15.91	16.21
6540	NYSE	RDN	Fri, Jun 29, 2018	16.38	16.63	16.20	16.22
6539	NYSE	RDN	Thu, Jun 28, 2018	16.12	16.38	16.04	16.23
6538	NYSE	RDN	Wed, Jun 27, 2018	16.44	16.51	16.08	16.08
6537	NYSE	RDN	Tue, Jun 26, 2018	16.52	16.55	16.21	16.44
6536	NYSE	RDN	Mon, Jun 25, 2018	16.75	16.76	16.29	16.50
6535	NYSE	RDN	Fri, Jun 22, 2018	17.21	17.27	16.69	16.75
6534	NYSE	RDN	Thu, Jun 21, 2018	17.10	17.28	16.91	17.20
6533	NYSE	RDN	Wed, Jun 20, 2018	17.01	17.14	16.85	17.05
6532	NYSE	RDN	Tue, Jun 19, 2018	16.69	16.90	16.56	16.84
6531	NYSE	RDN	Mon, Jun 18, 2018	16.74	16.76	16.50	16.73
6530	NYSE	RDN	Fri, Jun 15, 2018	16.58	16.82	16.48	16.76
6529	NYSE	RDN	Thu, Jun 14, 2018	16.75	16.78	16.57	16.70
6528	NYSE	RDN	Wed, Jun 13, 2018	16.84	16.91	16.57	16.68
6527	NYSE	RDN	Tue, Jun 12, 2018	16.89	17.01	16.79	16.87
6526	NYSE	RDN	Mon, Jun 11, 2018	17.17	17.33	16.84	16.89
6525	NYSE	RDN	Fri, Jun 8, 2018	16.79	17.28	16.79	17.20
6524	NYSE	RDN	Thu, Jun 7, 2018	16.69	16.85	16.45	16.79
6523	NYSE	RDN	Wed, Jun 6, 2018	15.99	16.71	15.99	16.65
6522	NYSE	RDN	Tue, Jun 5, 2018	16.10	16.16	15.95	15.99
6521	NYSE	RDN	Mon, Jun 4, 2018	15.94	16.22	15.94	16.13
6520	NYSE	RDN	Fri, Jun 1, 2018	16.01	16.37	15.94	15.95
6519	NYSE	RDN	Thu, May 31, 2018	16.20	16.21	15.86	15.90
6518	NYSE	RDN	Wed, May 30, 2018	16.33	16.44	16.15	16.18
6517	NYSE	RDN	Tue, May 29, 2018	15.99	16.31	15.89	16.23
6516	NYSE	RDN	Fri, May 25, 2018	16.13	16.25	15.89	16.14
6515	NYSE	RDN	Thu, May 24, 2018	16.13	16.24	15.71	16.23
6514	NYSE	RDN	Wed, May 23, 2018	16.41	16.41	16.08	16.21
6513	NYSE	RDN	Tue, May 22, 2018	16.34	16.43	16.15	16.40
6512	NYSE	RDN	Mon, May 21, 2018	16.38	16.42	16.08	16.33
6511	NYSE	RDN	Fri, May 18, 2018	16.48	16.48	16.21	16.34
6510	NYSE	RDN	Thu, May 17, 2018	16.37	16.45	16.16	16.39
6509	NYSE	RDN	Wed, May 16, 2018	15.94	16.38	15.88	16.28
6508	NYSE	RDN	Tue, May 15, 2018	15.82	16.11	15.75	15.88
6507	NYSE	RDN	Mon, May 14, 2018	15.80	16.02	15.73	15.79
6506	NYSE	RDN	Fri, May 11, 2018	15.95	15.99	15.77	15.84
6505	NYSE	RDN	Thu, May 10, 2018	16.02	16.18	15.77	15.88
6504	NYSE	RDN	Wed, May 9, 2018	16.17	16.25	15.75	15.96
6503	NYSE	RDN	Tue, May 8, 2018	16.21	16.49	16.02	16.14
6502	NYSE	RDN	Mon, May 7, 2018	15.73	16.18	15.73	15.91
6501	NYSE	RDN	Fri, May 4, 2018	15.42	16.05	15.28	15.73
6500	NYSE	RDN	Thu, May 3, 2018	15.42	15.60	15.18	15.48
6499	NYSE	RDN	Wed, May 2, 2018	15.72	15.72	15.13	15.42
6498	NYSE	RDN	Tue, May 1, 2018	14.74	15.60	14.34	15.52
6497	NYSE	RDN	Mon, Apr 30, 2018	14.91	15.17	14.06	14.30
6496	NYSE	RDN	Fri, Apr 27, 2018	14.89	15.40	14.70	14.91
6495	NYSE	RDN	Thu, Apr 26, 2018	15.12	15.25	14.69	14.76
6494	NYSE	RDN	Wed, Apr 25, 2018	15.57	15.61	14.99	15.00
6493	NYSE	RDN	Tue, Apr 24, 2018	15.61	15.85	15.52	15.64
6492	NYSE	RDN	Mon, Apr 23, 2018	15.70	15.83	15.47	15.50
6491	NYSE	RDN	Fri, Apr 20, 2018	15.23	15.65	15.23	15.59
6490	NYSE	RDN	Thu, Apr 19, 2018	15.13	15.68	14.89	15.28
6489	NYSE	RDN	Wed, Apr 18, 2018	16.39	16.50	15.13	15.37
6488	NYSE	RDN	Tue, Apr 17, 2018	16.02	16.47	15.96	16.27
6487	NYSE	RDN	Mon, Apr 16, 2018	16.16	16.20	15.97	16.04
6486	NYSE	RDN	Fri, Apr 13, 2018	16.28	16.43	16.07	16.13
6485	NYSE	RDN	Thu, Apr 12, 2018	16.40	16.63	16.23	16.25
6484	NYSE	RDN	Wed, Apr 11, 2018	16.06	16.41	16.05	16.29
6483	NYSE	RDN	Tue, Apr 10, 2018	15.56	16.58	15.52	16.22
6482	NYSE	RDN	Mon, Apr 9, 2018	17.30	17.50	16.08	16.11
6481	NYSE	RDN	Fri, Apr 6, 2018	19.19	19.51	19.02	19.14
6480	NYSE	RDN	Thu, Apr 5, 2018	19.21	19.42	19.06	19.34
6479	NYSE	RDN	Wed, Apr 4, 2018	18.89	19.11	18.77	19.09
6478	NYSE	RDN	Tue, Apr 3, 2018	18.95	19.18	18.92	19.10
6477	NYSE	RDN	Mon, Apr 2, 2018	18.95	19.07	18.55	18.81
6476	NYSE	RDN	Thu, Mar 29, 2018	19.07	19.16	18.88	19.04
6475	NYSE	RDN	Wed, Mar 28, 2018	19.03	19.19	18.60	18.98
6474	NYSE	RDN	Tue, Mar 27, 2018	18.79	19.52	18.79	18.99
6473	NYSE	RDN	Mon, Mar 26, 2018	18.50	18.72	18.28	18.68
6472	NYSE	RDN	Fri, Mar 23, 2018	18.94	19.09	18.26	18.26
6471	NYSE	RDN	Thu, Mar 22, 2018	18.58	19.29	18.53	18.85
6470	NYSE	RDN	Wed, Mar 21, 2018	18.27	19.03	18.27	18.82
6469	NYSE	RDN	Tue, Mar 20, 2018	18.52	18.65	18.22	18.31
6468	NYSE	RDN	Mon, Mar 19, 2018	18.17	18.67	17.92	18.57
6467	NYSE	RDN	Fri, Mar 16, 2018	18.59	18.86	18.20	18.35
6466	NYSE	RDN	Thu, Mar 15, 2018	18.89	19.04	18.34	18.51
6465	NYSE	RDN	Wed, Mar 14, 2018	20.04	20.06	18.54	18.91
6464	NYSE	RDN	Tue, Mar 13, 2018	20.14	20.59	19.84	19.99
6463	NYSE	RDN	Mon, Mar 12, 2018	22.13	22.13	19.45	19.94
6462	NYSE	RDN	Fri, Mar 9, 2018	21.75	22.29	21.63	22.21
6461	NYSE	RDN	Thu, Mar 8, 2018	21.76	21.84	21.42	21.57
6460	NYSE	RDN	Wed, Mar 7, 2018	21.00	21.90	20.91	21.78
6459	NYSE	RDN	Tue, Mar 6, 2018	20.82	21.18	20.69	21.17
6458	NYSE	RDN	Mon, Mar 5, 2018	20.60	20.91	20.37	20.80
6457	NYSE	RDN	Fri, Mar 2, 2018	20.35	20.71	20.09	20.68
6456	NYSE	RDN	Thu, Mar 1, 2018	20.46	20.60	20.20	20.48
6455	NYSE	RDN	Wed, Feb 28, 2018	20.91	21.11	20.51	20.52
6454	NYSE	RDN	Tue, Feb 27, 2018	21.24	21.56	20.88	20.90
6453	NYSE	RDN	Mon, Feb 26, 2018	21.44	21.53	21.06	21.26
6452	NYSE	RDN	Fri, Feb 23, 2018	21.08	21.35	21.04	21.33
6451	NYSE	RDN	Thu, Feb 22, 2018	21.53	21.70	21.04	21.06
6450	NYSE	RDN	Wed, Feb 21, 2018	21.26	21.78	21.16	21.43
6449	NYSE	RDN	Tue, Feb 20, 2018	21.31	21.49	21.03	21.19
6448	NYSE	RDN	Fri, Feb 16, 2018	21.15	21.51	21.12	21.41
6447	NYSE	RDN	Thu, Feb 15, 2018	21.59	21.59	20.85	21.28
6446	NYSE	RDN	Wed, Feb 14, 2018	20.81	21.59	20.76	21.51
6445	NYSE	RDN	Tue, Feb 13, 2018	20.87	21.09	20.70	21.05
6444	NYSE	RDN	Mon, Feb 12, 2018	20.78	21.02	20.60	20.95
6443	NYSE	RDN	Fri, Feb 9, 2018	20.99	21.06	20.22	20.71
6442	NYSE	RDN	Thu, Feb 8, 2018	21.80	21.90	20.71	20.72
6441	NYSE	RDN	Wed, Feb 7, 2018	21.65	22.08	21.40	21.80
6440	NYSE	RDN	Tue, Feb 6, 2018	21.22	21.87	20.93	21.62
6439	NYSE	RDN	Mon, Feb 5, 2018	22.12	22.44	21.31	21.69
6438	NYSE	RDN	Fri, Feb 2, 2018	22.87	23.03	22.31	22.44
6437	NYSE	RDN	Thu, Feb 1, 2018	21.99	22.87	21.50	22.81
6436	NYSE	RDN	Wed, Jan 31, 2018	22.50	22.54	21.92	22.07
6435	NYSE	RDN	Tue, Jan 30, 2018	22.21	22.45	22.15	22.34
6434	NYSE	RDN	Mon, Jan 29, 2018	22.46	22.46	22.18	22.33
6433	NYSE	RDN	Fri, Jan 26, 2018	22.75	22.83	22.38	22.55
6432	NYSE	RDN	Thu, Jan 25, 2018	23.10	23.10	22.50	22.67
6431	NYSE	RDN	Wed, Jan 24, 2018	23.42	23.49	22.90	22.90
6430	NYSE	RDN	Tue, Jan 23, 2018	23.10	23.47	23.08	23.31
6429	NYSE	RDN	Mon, Jan 22, 2018	23.06	23.18	22.91	23.17
6428	NYSE	RDN	Fri, Jan 19, 2018	22.77	23.20	22.77	23.19
6427	NYSE	RDN	Thu, Jan 18, 2018	22.45	23.18	22.45	22.89
6426	NYSE	RDN	Wed, Jan 17, 2018	22.11	22.35	21.89	22.26
6425	NYSE	RDN	Tue, Jan 16, 2018	22.30	22.45	22.07	22.13
6424	NYSE	RDN	Fri, Jan 12, 2018	22.52	22.82	22.09	22.13
6423	NYSE	RDN	Thu, Jan 11, 2018	22.06	22.56	21.99	22.41
6422	NYSE	RDN	Wed, Jan 10, 2018	21.63	22.01	21.49	21.92
6421	NYSE	RDN	Tue, Jan 9, 2018	21.58	21.92	21.49	21.66
6420	NYSE	RDN	Mon, Jan 8, 2018	21.64	21.88	21.23	21.47
6419	NYSE	RDN	Fri, Jan 5, 2018	20.91	21.14	20.86	20.98
6418	NYSE	RDN	Thu, Jan 4, 2018	20.48	20.90	20.26	20.86
6417	NYSE	RDN	Wed, Jan 3, 2018	21.00	21.06	20.65	20.75
6416	NYSE	RDN	Tue, Jan 2, 2018	20.75	20.91	20.30	20.90
6415	NYSE	RDN	Fri, Dec 29, 2017	21.20	21.23	20.57	20.61
6414	NYSE	RDN	Thu, Dec 28, 2017	21.05	21.14	20.88	21.11
6413	NYSE	RDN	Wed, Dec 27, 2017	21.41	21.41	20.91	20.98
6412	NYSE	RDN	Tue, Dec 26, 2017	21.31	21.59	21.31	21.35
6411	NYSE	RDN	Fri, Dec 22, 2017	21.82	21.82	21.06	21.37
6410	NYSE	RDN	Thu, Dec 21, 2017	22.29	22.31	21.99	22.11
6409	NYSE	RDN	Wed, Dec 20, 2017	22.36	22.43	22.01	22.19
6408	NYSE	RDN	Tue, Dec 19, 2017	21.91	21.91	21.44	21.51
6407	NYSE	RDN	Mon, Dec 18, 2017	21.81	22.04	21.65	21.84
6406	NYSE	RDN	Fri, Dec 15, 2017	21.52	21.83	21.50	21.57
6405	NYSE	RDN	Thu, Dec 14, 2017	22.06	22.06	21.35	21.45
6404	NYSE	RDN	Wed, Dec 13, 2017	22.45	22.52	21.99	22.02
6403	NYSE	RDN	Tue, Dec 12, 2017	22.45	22.62	22.37	22.51
6402	NYSE	RDN	Mon, Dec 11, 2017	22.43	22.66	22.23	22.44
6401	NYSE	RDN	Fri, Dec 8, 2017	22.09	22.30	21.88	22.23
6400	NYSE	RDN	Thu, Dec 7, 2017	21.89	22.24	21.89	21.99
6399	NYSE	RDN	Wed, Dec 6, 2017	21.71	22.01	21.67	21.99
6398	NYSE	RDN	Tue, Dec 5, 2017	21.81	21.98	21.62	21.85
6397	NYSE	RDN	Mon, Dec 4, 2017	21.71	21.94	21.65	21.81
6396	NYSE	RDN	Fri, Dec 1, 2017	20.53	21.47	20.24	21.42
6395	NYSE	RDN	Thu, Nov 30, 2017	21.25	21.25	20.43	20.49
6394	NYSE	RDN	Wed, Nov 29, 2017	21.05	21.25	20.91	21.09
6393	NYSE	RDN	Tue, Nov 28, 2017	20.81	20.99	20.50	20.96
6392	NYSE	RDN	Mon, Nov 27, 2017	20.84	20.99	20.63	20.64
6391	NYSE	RDN	Fri, Nov 24, 2017	20.91	20.96	20.64	20.89
6390	NYSE	RDN	Wed, Nov 22, 2017	21.02	21.16	20.76	20.78
6389	NYSE	RDN	Tue, Nov 21, 2017	21.07	21.15	20.95	21.02
6388	NYSE	RDN	Mon, Nov 20, 2017	21.00	21.06	20.79	21.01
6387	NYSE	RDN	Fri, Nov 17, 2017	20.62	21.04	20.54	20.87
6386	NYSE	RDN	Thu, Nov 16, 2017	20.90	21.51	20.75	20.78
6385	NYSE	RDN	Wed, Nov 15, 2017	19.62	20.76	19.62	20.74
6384	NYSE	RDN	Tue, Nov 14, 2017	19.81	19.96	19.68	19.87
6383	NYSE	RDN	Mon, Nov 13, 2017	19.56	20.01	19.47	19.96
6382	NYSE	RDN	Fri, Nov 10, 2017	19.88	19.92	19.67	19.67
6381	NYSE	RDN	Thu, Nov 9, 2017	19.92	20.15	19.77	19.94
6380	NYSE	RDN	Wed, Nov 8, 2017	19.97	20.18	19.77	20.05
6379	NYSE	RDN	Tue, Nov 7, 2017	20.18	20.27	19.89	20.03
6378	NYSE	RDN	Mon, Nov 6, 2017	20.15	20.34	20.01	20.21
6377	NYSE	RDN	Fri, Nov 3, 2017	20.61	20.85	19.86	20.14
6376	NYSE	RDN	Thu, Nov 2, 2017	20.80	21.31	20.64	21.22
6375	NYSE	RDN	Wed, Nov 1, 2017	21.15	21.39	20.76	20.81
6374	NYSE	RDN	Tue, Oct 31, 2017	21.02	21.19	20.92	20.96
6373	NYSE	RDN	Mon, Oct 30, 2017	21.20	21.48	20.93	20.96
6372	NYSE	RDN	Fri, Oct 27, 2017	21.25	21.59	21.11	21.19
6371	NYSE	RDN	Thu, Oct 26, 2017	20.19	21.09	20.16	20.90
6370	NYSE	RDN	Wed, Oct 25, 2017	20.24	20.43	20.05	20.29
6369	NYSE	RDN	Tue, Oct 24, 2017	20.00	20.32	19.99	20.24
6368	NYSE	RDN	Mon, Oct 23, 2017	20.18	20.18	19.82	19.86
6367	NYSE	RDN	Fri, Oct 20, 2017	20.71	20.82	20.25	20.29
6366	NYSE	RDN	Thu, Oct 19, 2017	19.96	20.55	19.85	20.47
6365	NYSE	RDN	Wed, Oct 18, 2017	20.00	20.32	19.94	20.11
6364	NYSE	RDN	Tue, Oct 17, 2017	19.74	19.92	19.49	19.89
6363	NYSE	RDN	Mon, Oct 16, 2017	19.37	19.71	19.37	19.65
6362	NYSE	RDN	Fri, Oct 13, 2017	19.03	19.46	18.97	19.38
6361	NYSE	RDN	Thu, Oct 12, 2017	18.85	19.07	18.77	18.97
6360	NYSE	RDN	Wed, Oct 11, 2017	18.93	19.09	18.74	18.83
6359	NYSE	RDN	Tue, Oct 10, 2017	18.59	18.77	18.51	18.77
6358	NYSE	RDN	Mon, Oct 9, 2017	18.86	18.89	18.43	18.55
6357	NYSE	RDN	Fri, Oct 6, 2017	18.83	18.97	18.66	18.73
6356	NYSE	RDN	Thu, Oct 5, 2017	18.67	18.94	18.65	18.85
6355	NYSE	RDN	Wed, Oct 4, 2017	18.84	18.92	18.59	18.65
6354	NYSE	RDN	Tue, Oct 3, 2017	18.80	18.92	18.66	18.80
6353	NYSE	RDN	Mon, Oct 2, 2017	18.66	18.83	18.52	18.76
6352	NYSE	RDN	Fri, Sep 29, 2017	18.77	18.95	18.65	18.69
6351	NYSE	RDN	Thu, Sep 28, 2017	18.66	18.80	18.44	18.77
6350	NYSE	RDN	Wed, Sep 27, 2017	18.50	18.77	18.23	18.65
6349	NYSE	RDN	Tue, Sep 26, 2017	17.75	18.46	17.74	18.40
6348	NYSE	RDN	Mon, Sep 25, 2017	17.78	17.87	17.55	17.73
6347	NYSE	RDN	Fri, Sep 22, 2017	17.56	17.94	17.56	17.87
6346	NYSE	RDN	Thu, Sep 21, 2017	17.61	17.81	17.54	17.60
6345	NYSE	RDN	Wed, Sep 20, 2017	17.48	17.72	17.31	17.64
6344	NYSE	RDN	Tue, Sep 19, 2017	17.19	17.53	17.19	17.46
6343	NYSE	RDN	Mon, Sep 18, 2017	17.33	17.45	17.17	17.19
6342	NYSE	RDN	Fri, Sep 15, 2017	17.11	17.34	16.97	17.30
6341	NYSE	RDN	Thu, Sep 14, 2017	17.11	17.25	17.02	17.07
6340	NYSE	RDN	Wed, Sep 13, 2017	17.35	17.43	17.04	17.11
6339	NYSE	RDN	Tue, Sep 12, 2017	17.02	17.39	16.90	17.35
6338	NYSE	RDN	Mon, Sep 11, 2017	16.62	16.92	16.44	16.92
6337	NYSE	RDN	Fri, Sep 8, 2017	16.09	16.46	15.99	16.37
6336	NYSE	RDN	Thu, Sep 7, 2017	16.54	16.69	16.03	16.12
6335	NYSE	RDN	Wed, Sep 6, 2017	16.77	16.91	16.52	16.55
6334	NYSE	RDN	Tue, Sep 5, 2017	17.46	17.46	16.70	16.71
6333	NYSE	RDN	Fri, Sep 1, 2017	17.50	17.64	17.45	17.51
6332	NYSE	RDN	Thu, Aug 31, 2017	17.36	17.54	17.29	17.50
6331	NYSE	RDN	Wed, Aug 30, 2017	16.90	17.29	16.88	17.28
6330	NYSE	RDN	Tue, Aug 29, 2017	16.86	16.96	16.59	16.93
6329	NYSE	RDN	Mon, Aug 28, 2017	17.35	17.41	16.98	17.03
6328	NYSE	RDN	Fri, Aug 25, 2017	17.50	17.55	17.35	17.35
6327	NYSE	RDN	Thu, Aug 24, 2017	17.56	17.60	17.34	17.44
6326	NYSE	RDN	Wed, Aug 23, 2017	17.26	17.58	17.16	17.53
6325	NYSE	RDN	Tue, Aug 22, 2017	16.82	17.27	16.73	17.25
6324	NYSE	RDN	Mon, Aug 21, 2017	16.65	16.72	16.46	16.46
6323	NYSE	RDN	Fri, Aug 18, 2017	16.73	16.90	16.67	16.72
6322	NYSE	RDN	Thu, Aug 17, 2017	17.20	17.29	16.90	16.90
6321	NYSE	RDN	Wed, Aug 16, 2017	17.25	17.50	17.20	17.27
6320	NYSE	RDN	Tue, Aug 15, 2017	17.39	17.41	17.19	17.19
6319	NYSE	RDN	Mon, Aug 14, 2017	17.24	17.50	17.17	17.27
6318	NYSE	RDN	Fri, Aug 11, 2017	17.18	17.32	17.03	17.09
6317	NYSE	RDN	Thu, Aug 10, 2017	17.70	17.81	17.23	17.24
6316	NYSE	RDN	Wed, Aug 9, 2017	17.37	17.76	17.33	17.76
6315	NYSE	RDN	Tue, Aug 8, 2017	17.72	17.80	17.40	17.45
6314	NYSE	RDN	Mon, Aug 7, 2017	17.63	17.75	17.43	17.68
6313	NYSE	RDN	Fri, Aug 4, 2017	17.50	17.63	17.41	17.57
6312	NYSE	RDN	Thu, Aug 3, 2017	17.70	17.74	17.37	17.42
6311	NYSE	RDN	Wed, Aug 2, 2017	17.95	17.99	17.40	17.69
6310	NYSE	RDN	Tue, Aug 1, 2017	17.60	17.93	17.50	17.82
6309	NYSE	RDN	Mon, Jul 31, 2017	17.32	17.59	17.24	17.42
6308	NYSE	RDN	Fri, Jul 28, 2017	17.36	17.44	17.15	17.28
6307	NYSE	RDN	Thu, Jul 27, 2017	17.39	17.63	17.34	17.36
6306	NYSE	RDN	Wed, Jul 26, 2017	17.23	17.47	17.23	17.40
6305	NYSE	RDN	Tue, Jul 25, 2017	17.64	17.73	17.18	17.23
6304	NYSE	RDN	Mon, Jul 24, 2017	17.36	17.59	17.31	17.39
6303	NYSE	RDN	Fri, Jul 21, 2017	17.47	17.56	17.31	17.54
6302	NYSE	RDN	Thu, Jul 20, 2017	17.45	17.68	17.21	17.36
6301	NYSE	RDN	Wed, Jul 19, 2017	17.43	17.58	17.31	17.36
6300	NYSE	RDN	Tue, Jul 18, 2017	17.25	17.45	17.25	17.44
6299	NYSE	RDN	Mon, Jul 17, 2017	17.33	17.41	17.24	17.38
6298	NYSE	RDN	Fri, Jul 14, 2017	17.20	17.52	17.09	17.40
6297	NYSE	RDN	Thu, Jul 13, 2017	17.33	17.39	17.18	17.30
6296	NYSE	RDN	Wed, Jul 12, 2017	17.07	17.37	17.07	17.27
6295	NYSE	RDN	Tue, Jul 11, 2017	17.03	17.22	16.94	17.06
6294	NYSE	RDN	Mon, Jul 10, 2017	17.02	17.25	16.92	17.05
6293	NYSE	RDN	Fri, Jul 7, 2017	17.03	17.17	16.89	17.10
6292	NYSE	RDN	Thu, Jul 6, 2017	17.13	17.15	16.85	16.99
6291	NYSE	RDN	Wed, Jul 5, 2017	17.04	17.19	16.82	17.15
6290	NYSE	RDN	Mon, Jul 3, 2017	16.44	17.18	16.44	17.05
6289	NYSE	RDN	Fri, Jun 30, 2017	16.48	16.50	16.19	16.35
6288	NYSE	RDN	Thu, Jun 29, 2017	16.72	16.73	16.24	16.31
6287	NYSE	RDN	Wed, Jun 28, 2017	16.48	16.65	16.33	16.45
6286	NYSE	RDN	Tue, Jun 27, 2017	16.40	16.43	16.28	16.35
6285	NYSE	RDN	Mon, Jun 26, 2017	16.34	16.52	16.13	16.31
6284	NYSE	RDN	Fri, Jun 23, 2017	16.34	16.44	16.25	16.34
6283	NYSE	RDN	Thu, Jun 22, 2017	16.58	16.63	16.27	16.30
6282	NYSE	RDN	Wed, Jun 21, 2017	16.82	16.82	16.49	16.54
6281	NYSE	RDN	Tue, Jun 20, 2017	17.00	17.08	16.72	16.77
6280	NYSE	RDN	Mon, Jun 19, 2017	17.12	17.23	16.95	17.10
6279	NYSE	RDN	Fri, Jun 16, 2017	16.86	17.00	16.75	17.00
6278	NYSE	RDN	Thu, Jun 15, 2017	16.84	17.11	16.83	17.00
6277	NYSE	RDN	Wed, Jun 14, 2017	17.04	17.12	16.68	17.07
6276	NYSE	RDN	Tue, Jun 13, 2017	17.04	17.33	17.00	17.15
6275	NYSE	RDN	Mon, Jun 12, 2017	16.96	17.41	16.90	16.94
6274	NYSE	RDN	Fri, Jun 9, 2017	16.75	17.01	16.71	16.98
6273	NYSE	RDN	Thu, Jun 8, 2017	16.36	16.92	16.32	16.68
6272	NYSE	RDN	Wed, Jun 7, 2017	16.18	16.38	16.12	16.36
6271	NYSE	RDN	Tue, Jun 6, 2017	15.78	16.28	15.58	16.16
6270	NYSE	RDN	Mon, Jun 5, 2017	16.25	16.28	15.85	15.91
6269	NYSE	RDN	Fri, Jun 2, 2017	16.38	16.74	16.26	16.29
6268	NYSE	RDN	Thu, Jun 1, 2017	16.08	16.45	16.08	16.41
6267	NYSE	RDN	Wed, May 31, 2017	16.37	16.38	15.86	16.06
6266	NYSE	RDN	Tue, May 30, 2017	16.46	16.46	16.20	16.35
6265	NYSE	RDN	Fri, May 26, 2017	16.34	16.60	16.22	16.55
6264	NYSE	RDN	Thu, May 25, 2017	16.64	16.65	16.30	16.37
6263	NYSE	RDN	Wed, May 24, 2017	16.66	16.72	16.54	16.59
6262	NYSE	RDN	Tue, May 23, 2017	16.51	16.62	16.22	16.60
6261	NYSE	RDN	Mon, May 22, 2017	16.44	16.62	16.22	16.51
6260	NYSE	RDN	Fri, May 19, 2017	16.57	16.75	16.44	16.46
6259	NYSE	RDN	Thu, May 18, 2017	16.74	16.88	16.58	16.59
6258	NYSE	RDN	Wed, May 17, 2017	16.85	17.01	16.74	16.79
6257	NYSE	RDN	Tue, May 16, 2017	16.93	17.23	16.93	17.19
6256	NYSE	RDN	Mon, May 15, 2017	16.80	17.08	16.79	16.95
6255	NYSE	RDN	Fri, May 12, 2017	16.77	16.77	16.54	16.75
6254	NYSE	RDN	Thu, May 11, 2017	16.55	16.95	16.52	16.84
6253	NYSE	RDN	Wed, May 10, 2017	16.55	16.67	16.44	16.61
6252	NYSE	RDN	Tue, May 9, 2017	16.52	16.82	16.47	16.69
6251	NYSE	RDN	Mon, May 8, 2017	16.55	16.70	16.41	16.44
6250	NYSE	RDN	Fri, May 5, 2017	16.83	16.97	16.45	16.59
6249	NYSE	RDN	Thu, May 4, 2017	16.53	16.83	16.49	16.80
6248	NYSE	RDN	Wed, May 3, 2017	16.52	16.61	16.41	16.47
6247	NYSE	RDN	Tue, May 2, 2017	16.53	16.79	16.41	16.58
6246	NYSE	RDN	Mon, May 1, 2017	17.02	17.02	16.49	16.52
6245	NYSE	RDN	Fri, Apr 28, 2017	17.18	17.18	16.70	16.88
6244	NYSE	RDN	Thu, Apr 27, 2017	18.08	18.34	17.11	17.18
6243	NYSE	RDN	Wed, Apr 26, 2017	18.80	19.54	18.80	19.34
6242	NYSE	RDN	Tue, Apr 25, 2017	18.85	19.05	18.80	18.80
6241	NYSE	RDN	Mon, Apr 24, 2017	18.89	19.04	18.71	18.72
6240	NYSE	RDN	Fri, Apr 21, 2017	19.00	19.05	18.37	18.54
6239	NYSE	RDN	Thu, Apr 20, 2017	19.19	19.43	18.85	19.06
6238	NYSE	RDN	Wed, Apr 19, 2017	19.02	19.48	18.94	19.09
6237	NYSE	RDN	Tue, Apr 18, 2017	18.46	18.91	18.43	18.87
6236	NYSE	RDN	Mon, Apr 17, 2017	18.32	18.64	18.32	18.63
6235	NYSE	RDN	Thu, Apr 13, 2017	18.67	18.75	18.30	18.31
6234	NYSE	RDN	Wed, Apr 12, 2017	18.45	18.87	18.45	18.72
6233	NYSE	RDN	Tue, Apr 11, 2017	18.05	18.51	18.00	18.50
6232	NYSE	RDN	Mon, Apr 10, 2017	17.94	18.33	17.94	18.13
6231	NYSE	RDN	Fri, Apr 7, 2017	17.81	17.99	17.72	17.92
6230	NYSE	RDN	Thu, Apr 6, 2017	17.60	17.94	17.50	17.93
6229	NYSE	RDN	Wed, Apr 5, 2017	17.96	18.17	17.61	17.65
6228	NYSE	RDN	Tue, Apr 4, 2017	17.77	17.91	17.70	17.83
6227	NYSE	RDN	Mon, Apr 3, 2017	17.96	18.09	17.62	17.82
6226	NYSE	RDN	Fri, Mar 31, 2017	17.83	18.09	17.78	17.96
6225	NYSE	RDN	Thu, Mar 30, 2017	17.74	18.01	17.74	17.90
6224	NYSE	RDN	Wed, Mar 29, 2017	17.87	17.99	17.77	17.78
6223	NYSE	RDN	Tue, Mar 28, 2017	17.62	18.05	17.62	17.95
6222	NYSE	RDN	Mon, Mar 27, 2017	17.39	17.79	17.27	17.75
6221	NYSE	RDN	Fri, Mar 24, 2017	17.81	17.92	17.63	17.74
6220	NYSE	RDN	Thu, Mar 23, 2017	17.81	18.18	17.70	17.80
6219	NYSE	RDN	Wed, Mar 22, 2017	17.74	17.85	17.45	17.80
6218	NYSE	RDN	Tue, Mar 21, 2017	18.61	18.61	17.85	17.88
6217	NYSE	RDN	Mon, Mar 20, 2017	18.72	18.72	18.34	18.42
6216	NYSE	RDN	Fri, Mar 17, 2017	18.99	18.99	18.59	18.74
6215	NYSE	RDN	Thu, Mar 16, 2017	19.06	19.30	18.93	18.94
6214	NYSE	RDN	Wed, Mar 15, 2017	19.00	19.08	18.75	18.91
6213	NYSE	RDN	Tue, Mar 14, 2017	18.85	18.91	18.59	18.89
6212	NYSE	RDN	Mon, Mar 13, 2017	18.71	19.11	18.58	19.03
6211	NYSE	RDN	Fri, Mar 10, 2017	18.79	18.85	18.47	18.72
6210	NYSE	RDN	Thu, Mar 9, 2017	18.48	18.70	18.43	18.59
6209	NYSE	RDN	Wed, Mar 8, 2017	18.67	18.81	18.41	18.43
6208	NYSE	RDN	Tue, Mar 7, 2017	18.64	18.70	18.48	18.52
6207	NYSE	RDN	Mon, Mar 6, 2017	18.66	18.69	18.36	18.68
6206	NYSE	RDN	Fri, Mar 3, 2017	18.63	18.76	18.49	18.72
6205	NYSE	RDN	Thu, Mar 2, 2017	19.12	19.17	18.54	18.57
6204	NYSE	RDN	Wed, Mar 1, 2017	18.91	19.31	18.85	19.14
6203	NYSE	RDN	Tue, Feb 28, 2017	18.60	18.79	18.57	18.61
6202	NYSE	RDN	Mon, Feb 27, 2017	18.68	18.75	18.57	18.63
6201	NYSE	RDN	Fri, Feb 24, 2017	18.38	18.70	18.35	18.63
6200	NYSE	RDN	Thu, Feb 23, 2017	19.00	19.00	18.51	18.65
6199	NYSE	RDN	Wed, Feb 22, 2017	18.80	18.88	18.54	18.79
6198	NYSE	RDN	Tue, Feb 21, 2017	19.00	19.11	18.85	18.90
6197	NYSE	RDN	Fri, Feb 17, 2017	19.20	19.20	18.91	19.00
6196	NYSE	RDN	Thu, Feb 16, 2017	19.57	19.57	19.25	19.30
6195	NYSE	RDN	Wed, Feb 15, 2017	19.59	19.68	19.41	19.57
6194	NYSE	RDN	Tue, Feb 14, 2017	19.64	19.87	19.54	19.61
6193	NYSE	RDN	Mon, Feb 13, 2017	19.55	19.85	19.55	19.72
6192	NYSE	RDN	Fri, Feb 10, 2017	19.60	19.75	19.46	19.62
6191	NYSE	RDN	Thu, Feb 9, 2017	18.98	19.57	18.94	19.46
6190	NYSE	RDN	Wed, Feb 8, 2017	18.73	18.99	18.63	18.98
6189	NYSE	RDN	Tue, Feb 7, 2017	19.18	19.24	18.92	18.96
6188	NYSE	RDN	Mon, Feb 6, 2017	19.05	19.23	18.94	19.09
6187	NYSE	RDN	Fri, Feb 3, 2017	18.88	19.22	18.86	19.11
6186	NYSE	RDN	Thu, Feb 2, 2017	18.87	19.02	18.62	18.68
6185	NYSE	RDN	Wed, Feb 1, 2017	18.58	18.95	18.57	18.94
6184	NYSE	RDN	Tue, Jan 31, 2017	18.12	18.49	17.98	18.40
6183	NYSE	RDN	Mon, Jan 30, 2017	17.98	18.22	17.75	18.14
6182	NYSE	RDN	Fri, Jan 27, 2017	18.52	18.52	18.13	18.14
6181	NYSE	RDN	Thu, Jan 26, 2017	18.57	18.63	18.17	18.43
6180	NYSE	RDN	Wed, Jan 25, 2017	18.43	18.68	18.30	18.45
6179	NYSE	RDN	Tue, Jan 24, 2017	18.26	18.37	18.10	18.27
6178	NYSE	RDN	Mon, Jan 23, 2017	18.32	18.40	17.92	18.14
6177	NYSE	RDN	Fri, Jan 20, 2017	18.23	18.53	18.00	18.33
6176	NYSE	RDN	Thu, Jan 19, 2017	18.30	18.43	18.10	18.23
6175	NYSE	RDN	Wed, Jan 18, 2017	17.84	18.19	17.53	18.16
6174	NYSE	RDN	Tue, Jan 17, 2017	17.79	17.90	17.54	17.71
6173	NYSE	RDN	Fri, Jan 13, 2017	18.03	18.21	17.83	17.93
6172	NYSE	RDN	Thu, Jan 12, 2017	17.86	17.90	17.41	17.88
6171	NYSE	RDN	Wed, Jan 11, 2017	17.73	17.99	17.67	17.89
6170	NYSE	RDN	Tue, Jan 10, 2017	17.44	17.85	17.37	17.73
6169	NYSE	RDN	Mon, Jan 9, 2017	17.81	17.81	17.13	17.36
6168	NYSE	RDN	Fri, Jan 6, 2017	18.35	18.44	18.12	18.20
6167	NYSE	RDN	Thu, Jan 5, 2017	18.55	18.59	18.09	18.22
6166	NYSE	RDN	Wed, Jan 4, 2017	18.24	18.75	18.20	18.66
6165	NYSE	RDN	Tue, Jan 3, 2017	18.11	18.33	17.94	18.11
6164	NYSE	RDN	Fri, Dec 30, 2016	18.07	18.19	17.92	17.98
6163	NYSE	RDN	Thu, Dec 29, 2016	18.06	18.26	17.88	18.06
6162	NYSE	RDN	Wed, Dec 28, 2016	18.34	18.37	17.96	18.09
6161	NYSE	RDN	Tue, Dec 27, 2016	18.27	18.45	18.23	18.31
6160	NYSE	RDN	Fri, Dec 23, 2016	18.08	18.30	17.99	18.28
6159	NYSE	RDN	Thu, Dec 22, 2016	17.88	18.11	17.85	18.08
6158	NYSE	RDN	Wed, Dec 21, 2016	17.96	18.10	17.82	17.95
6157	NYSE	RDN	Tue, Dec 20, 2016	17.64	17.98	17.62	17.98
6156	NYSE	RDN	Mon, Dec 19, 2016	17.53	17.69	17.41	17.67
6155	NYSE	RDN	Fri, Dec 16, 2016	17.60	17.74	17.42	17.60
6154	NYSE	RDN	Thu, Dec 15, 2016	17.49	17.77	17.42	17.52
6153	NYSE	RDN	Wed, Dec 14, 2016	17.35	17.78	17.25	17.34
6152	NYSE	RDN	Tue, Dec 13, 2016	17.45	17.52	17.06	17.44
6151	NYSE	RDN	Mon, Dec 12, 2016	16.98	17.40	16.98	17.36
6150	NYSE	RDN	Fri, Dec 9, 2016	16.19	17.01	16.14	16.87
6149	NYSE	RDN	Thu, Dec 8, 2016	15.37	16.09	15.33	16.08
6148	NYSE	RDN	Wed, Dec 7, 2016	15.20	15.34	15.10	15.34
6147	NYSE	RDN	Tue, Dec 6, 2016	15.05	15.22	14.90	15.16
6146	NYSE	RDN	Mon, Dec 5, 2016	14.99	15.08	14.87	15.00
6145	NYSE	RDN	Fri, Dec 2, 2016	14.88	15.04	14.81	14.89
6144	NYSE	RDN	Thu, Dec 1, 2016	14.70	15.00	14.66	14.89
6143	NYSE	RDN	Wed, Nov 30, 2016	14.79	14.87	14.54	14.56
6142	NYSE	RDN	Tue, Nov 29, 2016	14.60	14.90	14.49	14.65
6141	NYSE	RDN	Mon, Nov 28, 2016	14.53	14.70	14.48	14.54
6140	NYSE	RDN	Fri, Nov 25, 2016	14.61	14.61	14.48	14.53
6139	NYSE	RDN	Wed, Nov 23, 2016	14.45	14.62	14.39	14.55
6138	NYSE	RDN	Tue, Nov 22, 2016	14.80	14.85	14.39	14.48
6137	NYSE	RDN	Mon, Nov 21, 2016	14.74	14.77	14.60	14.71
6136	NYSE	RDN	Fri, Nov 18, 2016	14.80	14.82	14.61	14.67
6135	NYSE	RDN	Thu, Nov 17, 2016	14.57	14.81	14.45	14.77
6134	NYSE	RDN	Wed, Nov 16, 2016	14.20	14.61	14.18	14.61
6133	NYSE	RDN	Tue, Nov 15, 2016	14.16	14.32	13.62	14.30
6132	NYSE	RDN	Mon, Nov 14, 2016	14.57	14.88	14.17	14.23
6131	NYSE	RDN	Fri, Nov 11, 2016	14.25	14.49	14.16	14.38
6130	NYSE	RDN	Thu, Nov 10, 2016	13.95	14.30	13.85	14.25
6129	NYSE	RDN	Wed, Nov 9, 2016	13.48	14.01	13.48	13.77
6128	NYSE	RDN	Tue, Nov 8, 2016	13.66	13.74	13.44	13.57
6127	NYSE	RDN	Mon, Nov 7, 2016	13.49	13.76	13.44	13.68
6126	NYSE	RDN	Fri, Nov 4, 2016	13.03	13.44	12.97	13.21
6125	NYSE	RDN	Thu, Nov 3, 2016	13.13	13.22	12.96	12.99
6124	NYSE	RDN	Wed, Nov 2, 2016	13.19	13.23	13.01	13.09
6123	NYSE	RDN	Tue, Nov 1, 2016	13.69	13.69	13.08	13.23
6122	NYSE	RDN	Mon, Oct 31, 2016	13.71	13.74	13.46	13.59
6121	NYSE	RDN	Fri, Oct 28, 2016	13.90	14.14	13.64	13.70
6120	NYSE	RDN	Thu, Oct 27, 2016	14.19	14.67	13.77	13.92
6119	NYSE	RDN	Wed, Oct 26, 2016	14.28	14.44	14.20	14.35
6118	NYSE	RDN	Tue, Oct 25, 2016	14.64	14.66	14.32	14.36
6117	NYSE	RDN	Mon, Oct 24, 2016	14.54	14.67	14.52	14.65
6116	NYSE	RDN	Fri, Oct 21, 2016	14.30	14.57	14.28	14.45
6115	NYSE	RDN	Thu, Oct 20, 2016	14.48	14.58	14.40	14.48
6114	NYSE	RDN	Wed, Oct 19, 2016	14.49	14.59	14.42	14.54
6113	NYSE	RDN	Tue, Oct 18, 2016	14.13	14.50	14.09	14.47
6112	NYSE	RDN	Mon, Oct 17, 2016	14.04	14.05	13.78	13.93
6111	NYSE	RDN	Fri, Oct 14, 2016	13.80	13.99	13.72	13.74
6110	NYSE	RDN	Thu, Oct 13, 2016	13.68	13.74	13.41	13.64
6109	NYSE	RDN	Wed, Oct 12, 2016	13.38	13.82	13.35	13.79
6108	NYSE	RDN	Tue, Oct 11, 2016	13.35	13.42	13.22	13.38
6107	NYSE	RDN	Mon, Oct 10, 2016	13.28	13.44	13.27	13.37
6106	NYSE	RDN	Fri, Oct 7, 2016	13.30	13.33	13.07	13.19
6105	NYSE	RDN	Thu, Oct 6, 2016	13.44	13.44	13.21	13.27
6104	NYSE	RDN	Wed, Oct 5, 2016	13.57	13.69	13.45	13.46
6103	NYSE	RDN	Tue, Oct 4, 2016	13.46	13.61	13.36	13.50
6102	NYSE	RDN	Mon, Oct 3, 2016	13.47	13.59	13.42	13.48
6101	NYSE	RDN	Fri, Sep 30, 2016	13.62	13.73	13.46	13.55
6100	NYSE	RDN	Thu, Sep 29, 2016	13.79	13.82	13.43	13.53
6099	NYSE	RDN	Wed, Sep 28, 2016	13.53	13.76	13.43	13.74
6098	NYSE	RDN	Tue, Sep 27, 2016	13.45	13.63	13.43	13.55
6097	NYSE	RDN	Mon, Sep 26, 2016	13.62	13.62	13.42	13.52
6096	NYSE	RDN	Fri, Sep 23, 2016	13.75	13.83	13.68	13.74
6095	NYSE	RDN	Thu, Sep 22, 2016	13.71	13.84	13.65	13.80
6094	NYSE	RDN	Wed, Sep 21, 2016	13.58	13.74	13.57	13.69
6093	NYSE	RDN	Tue, Sep 20, 2016	13.82	13.88	13.52	13.53
6092	NYSE	RDN	Mon, Sep 19, 2016	13.57	13.69	13.49	13.55
6091	NYSE	RDN	Fri, Sep 16, 2016	13.44	13.47	13.30	13.44
6090	NYSE	RDN	Thu, Sep 15, 2016	13.36	13.53	13.28	13.51
6089	NYSE	RDN	Wed, Sep 14, 2016	13.46	13.54	13.28	13.43
6088	NYSE	RDN	Tue, Sep 13, 2016	13.63	13.67	13.26	13.47
6087	NYSE	RDN	Mon, Sep 12, 2016	13.50	13.86	13.23	13.83
6086	NYSE	RDN	Fri, Sep 9, 2016	13.93	14.01	13.62	13.66
6085	NYSE	RDN	Thu, Sep 8, 2016	13.90	14.15	13.82	14.04
6084	NYSE	RDN	Wed, Sep 7, 2016	13.78	13.94	13.74	13.92
6083	NYSE	RDN	Tue, Sep 6, 2016	13.94	13.95	13.65	13.83
6082	NYSE	RDN	Fri, Sep 2, 2016	13.84	14.04	13.76	13.96
6081	NYSE	RDN	Thu, Sep 1, 2016	13.72	13.84	13.48	13.84
6080	NYSE	RDN	Wed, Aug 31, 2016	13.74	13.84	13.57	13.71
6079	NYSE	RDN	Tue, Aug 30, 2016	13.70	13.82	13.66	13.77
6078	NYSE	RDN	Mon, Aug 29, 2016	13.67	13.79	13.51	13.72
6077	NYSE	RDN	Fri, Aug 26, 2016	13.58	13.69	13.44	13.60
6076	NYSE	RDN	Thu, Aug 25, 2016	13.51	13.75	13.51	13.58
6075	NYSE	RDN	Wed, Aug 24, 2016	13.61	13.71	13.50	13.58
6074	NYSE	RDN	Tue, Aug 23, 2016	13.53	13.71	13.49	13.60
6073	NYSE	RDN	Mon, Aug 22, 2016	13.41	13.52	13.26	13.50
6072	NYSE	RDN	Fri, Aug 19, 2016	13.49	13.54	13.40	13.46
6071	NYSE	RDN	Thu, Aug 18, 2016	13.37	13.58	13.20	13.54
6070	NYSE	RDN	Wed, Aug 17, 2016	13.37	13.49	13.17	13.33
6069	NYSE	RDN	Tue, Aug 16, 2016	13.46	13.63	13.39	13.41
6068	NYSE	RDN	Mon, Aug 15, 2016	13.26	13.51	13.11	13.47
6067	NYSE	RDN	Fri, Aug 12, 2016	12.94	13.20	12.83	13.18
6066	NYSE	RDN	Thu, Aug 11, 2016	12.66	12.89	12.65	12.85
6065	NYSE	RDN	Wed, Aug 10, 2016	12.92	13.01	12.67	12.71
6064	NYSE	RDN	Tue, Aug 9, 2016	13.00	13.03	12.82	12.95
6063	NYSE	RDN	Mon, Aug 8, 2016	12.95	13.10	12.93	13.00
6062	NYSE	RDN	Fri, Aug 5, 2016	12.85	13.00	12.78	12.91
6061	NYSE	RDN	Thu, Aug 4, 2016	12.72	12.87	12.63	12.70
6060	NYSE	RDN	Wed, Aug 3, 2016	12.56	12.80	12.56	12.73
6059	NYSE	RDN	Tue, Aug 2, 2016	12.74	12.76	12.46	12.52
6058	NYSE	RDN	Mon, Aug 1, 2016	12.92	13.04	12.72	12.73
6057	NYSE	RDN	Fri, Jul 29, 2016	12.73	12.95	12.55	12.90
6056	NYSE	RDN	Thu, Jul 28, 2016	12.33	12.76	12.14	12.72
6055	NYSE	RDN	Wed, Jul 27, 2016	12.37	12.44	12.15	12.33
6054	NYSE	RDN	Tue, Jul 26, 2016	12.20	12.39	12.20	12.36
6053	NYSE	RDN	Mon, Jul 25, 2016	12.28	12.37	12.07	12.21
6052	NYSE	RDN	Fri, Jul 22, 2016	11.97	12.04	11.92	11.97
6051	NYSE	RDN	Thu, Jul 21, 2016	12.00	12.08	11.95	11.97
6050	NYSE	RDN	Wed, Jul 20, 2016	12.19	12.31	11.89	12.01
6049	NYSE	RDN	Tue, Jul 19, 2016	12.15	12.44	12.03	12.12
6048	NYSE	RDN	Mon, Jul 18, 2016	12.03	12.05	11.91	11.98
6047	NYSE	RDN	Fri, Jul 15, 2016	12.21	12.22	11.91	12.02
6046	NYSE	RDN	Thu, Jul 14, 2016	11.93	12.18	11.91	12.12
6045	NYSE	RDN	Wed, Jul 13, 2016	11.69	11.78	11.53	11.73
6044	NYSE	RDN	Tue, Jul 12, 2016	11.45	11.77	11.45	11.69
6043	NYSE	RDN	Mon, Jul 11, 2016	11.10	11.38	11.05	11.30
6042	NYSE	RDN	Fri, Jul 8, 2016	10.75	11.01	10.66	10.97
6041	NYSE	RDN	Thu, Jul 7, 2016	10.54	10.78	10.47	10.59
6040	NYSE	RDN	Wed, Jul 6, 2016	10.21	10.49	9.95	10.47
6039	NYSE	RDN	Tue, Jul 5, 2016	10.38	10.41	9.85	9.88
6038	NYSE	RDN	Fri, Jul 1, 2016	10.38	10.58	10.31	10.46
6037	NYSE	RDN	Thu, Jun 30, 2016	10.45	10.45	10.02	10.42
6036	NYSE	RDN	Wed, Jun 29, 2016	9.87	9.96	9.66	9.89
6035	NYSE	RDN	Tue, Jun 28, 2016	9.50	9.79	9.50	9.72
6034	NYSE	RDN	Mon, Jun 27, 2016	10.02	10.04	9.29	9.32
6033	NYSE	RDN	Fri, Jun 24, 2016	10.27	10.42	10.13	10.14
6032	NYSE	RDN	Thu, Jun 23, 2016	10.67	10.85	10.65	10.79
6031	NYSE	RDN	Wed, Jun 22, 2016	10.38	10.76	10.33	10.56
6030	NYSE	RDN	Tue, Jun 21, 2016	10.27	10.36	9.86	10.24
6029	NYSE	RDN	Mon, Jun 20, 2016	10.60	10.74	10.25	10.25
6028	NYSE	RDN	Fri, Jun 17, 2016	10.36	10.61	10.35	10.42
6027	NYSE	RDN	Thu, Jun 16, 2016	10.47	10.47	10.18	10.39
6026	NYSE	RDN	Wed, Jun 15, 2016	10.72	10.93	10.49	10.50
6025	NYSE	RDN	Tue, Jun 14, 2016	10.99	11.07	10.58	10.64
6024	NYSE	RDN	Mon, Jun 13, 2016	11.30	11.39	11.03	11.05
6023	NYSE	RDN	Fri, Jun 10, 2016	11.38	11.52	11.27	11.35
6022	NYSE	RDN	Thu, Jun 9, 2016	11.71	11.72	11.36	11.55
6021	NYSE	RDN	Wed, Jun 8, 2016	11.83	11.87	11.71	11.80
6020	NYSE	RDN	Tue, Jun 7, 2016	11.88	11.93	11.77	11.82
6019	NYSE	RDN	Mon, Jun 6, 2016	11.90	12.03	11.83	11.86
6018	NYSE	RDN	Fri, Jun 3, 2016	12.04	12.04	11.63	11.90
6017	NYSE	RDN	Thu, Jun 2, 2016	12.20	12.22	11.97	12.06
6016	NYSE	RDN	Wed, Jun 1, 2016	12.33	12.38	12.02	12.26
6015	NYSE	RDN	Tue, May 31, 2016	12.50	12.59	12.34	12.41
6014	NYSE	RDN	Fri, May 27, 2016	12.37	12.51	12.31	12.43
6013	NYSE	RDN	Thu, May 26, 2016	12.34	12.45	12.29	12.35
6012	NYSE	RDN	Wed, May 25, 2016	12.21	12.37	12.21	12.32
6011	NYSE	RDN	Tue, May 24, 2016	12.15	12.37	12.12	12.21
6010	NYSE	RDN	Mon, May 23, 2016	12.08	12.16	11.95	12.13
6009	NYSE	RDN	Fri, May 20, 2016	11.96	12.18	11.95	12.07
6008	NYSE	RDN	Thu, May 19, 2016	12.01	12.17	11.81	11.92
6007	NYSE	RDN	Wed, May 18, 2016	11.70	12.18	11.66	12.12
6006	NYSE	RDN	Tue, May 17, 2016	11.96	12.16	11.72	11.75
6005	NYSE	RDN	Mon, May 16, 2016	11.86	12.01	11.81	11.92
6004	NYSE	RDN	Fri, May 13, 2016	12.02	12.16	11.73	11.81
6003	NYSE	RDN	Thu, May 12, 2016	12.24	12.33	11.91	12.02
6002	NYSE	RDN	Wed, May 11, 2016	12.43	12.47	12.14	12.16
6001	NYSE	RDN	Tue, May 10, 2016	12.19	12.56	12.19	12.46
6000	NYSE	RDN	Mon, May 9, 2016	12.16	12.30	12.12	12.18
5999	NYSE	RDN	Fri, May 6, 2016	12.17	12.39	12.13	12.19
5998	NYSE	RDN	Thu, May 5, 2016	12.21	12.47	12.17	12.29
5997	NYSE	RDN	Wed, May 4, 2016	12.38	12.62	12.11	12.20
5996	NYSE	RDN	Tue, May 3, 2016	12.74	12.75	12.38	12.46
5995	NYSE	RDN	Mon, May 2, 2016	12.81	12.99	12.69	12.87
5994	NYSE	RDN	Fri, Apr 29, 2016	12.99	13.07	12.63	12.79
5993	NYSE	RDN	Thu, Apr 28, 2016	12.92	13.26	12.92	12.99
5992	NYSE	RDN	Wed, Apr 27, 2016	12.56	13.31	12.55	13.04
5991	NYSE	RDN	Tue, Apr 26, 2016	12.32	12.68	12.28	12.52
5990	NYSE	RDN	Mon, Apr 25, 2016	12.34	12.41	12.22	12.31
5989	NYSE	RDN	Fri, Apr 22, 2016	12.28	12.45	12.22	12.41
5988	NYSE	RDN	Thu, Apr 21, 2016	12.42	12.52	12.25	12.25
5987	NYSE	RDN	Wed, Apr 20, 2016	12.16	12.54	12.04	12.40
5986	NYSE	RDN	Tue, Apr 19, 2016	12.38	12.46	12.12	12.13
5985	NYSE	RDN	Mon, Apr 18, 2016	12.31	12.49	12.22	12.39
5984	NYSE	RDN	Fri, Apr 15, 2016	12.45	12.52	12.35	12.38
5983	NYSE	RDN	Thu, Apr 14, 2016	12.44	12.56	12.37	12.47
5982	NYSE	RDN	Wed, Apr 13, 2016	12.10	12.58	12.10	12.42
5981	NYSE	RDN	Tue, Apr 12, 2016	11.65	12.14	11.63	12.07
5980	NYSE	RDN	Mon, Apr 11, 2016	11.89	11.89	11.54	11.55
5979	NYSE	RDN	Fri, Apr 8, 2016	11.78	12.08	11.78	11.84
5978	NYSE	RDN	Thu, Apr 7, 2016	11.80	11.91	11.64	11.68
5977	NYSE	RDN	Wed, Apr 6, 2016	11.85	11.99	11.79	11.85
5976	NYSE	RDN	Tue, Apr 5, 2016	12.01	12.01	12.01	11.85
5975	NYSE	RDN	Mon, Apr 4, 2016	12.44	12.44	11.97	12.01
5974	NYSE	RDN	Fri, Apr 1, 2016	12.28	12.46	12.19	12.44
5973	NYSE	RDN	Thu, Mar 31, 2016	12.26	12.48	12.19	12.40
5972	NYSE	RDN	Wed, Mar 30, 2016	12.09	12.36	12.09	12.29
5971	NYSE	RDN	Tue, Mar 29, 2016	11.74	12.02	11.64	12.00
5970	NYSE	RDN	Mon, Mar 28, 2016	11.80	11.89	11.56	11.78
5969	NYSE	RDN	Thu, Mar 24, 2016	11.85	11.85	11.85	11.75
5968	NYSE	RDN	Wed, Mar 23, 2016	12.10	12.10	11.84	11.85
5967	NYSE	RDN	Tue, Mar 22, 2016	12.45	12.48	12.06	12.13
5966	NYSE	RDN	Mon, Mar 21, 2016	12.61	12.75	12.38	12.49
5965	NYSE	RDN	Fri, Mar 18, 2016	12.53	12.77	12.50	12.66
5964	NYSE	RDN	Thu, Mar 17, 2016	11.86	12.47	11.82	12.46
5963	NYSE	RDN	Wed, Mar 16, 2016	12.07	12.07	11.67	11.86
5962	NYSE	RDN	Tue, Mar 15, 2016	12.11	12.11	12.11	11.86
5961	NYSE	RDN	Mon, Mar 14, 2016	12.02	12.17	11.90	12.11
5960	NYSE	RDN	Fri, Mar 11, 2016	11.80	11.80	11.80	12.08
5959	NYSE	RDN	Thu, Mar 10, 2016	11.70	11.85	11.56	11.80
5958	NYSE	RDN	Wed, Mar 9, 2016	11.77	11.77	11.77	11.66
5957	NYSE	RDN	Tue, Mar 8, 2016	11.91	11.97	11.51	11.77
5956	NYSE	RDN	Mon, Mar 7, 2016	11.89	12.01	11.81	11.96
5955	NYSE	RDN	Fri, Mar 4, 2016	11.84	12.05	11.75	11.94
5954	NYSE	RDN	Thu, Mar 3, 2016	11.54	11.54	11.54	11.78
5953	NYSE	RDN	Wed, Mar 2, 2016	11.48	11.61	11.33	11.54
5952	NYSE	RDN	Tue, Mar 1, 2016	10.80	10.80	10.80	11.47
5951	NYSE	RDN	Mon, Feb 29, 2016	11.12	11.12	10.79	10.80
5950	NYSE	RDN	Fri, Feb 26, 2016	10.88	10.88	10.88	11.09
5949	NYSE	RDN	Thu, Feb 25, 2016	10.78	11.00	10.74	10.88
5948	NYSE	RDN	Wed, Feb 24, 2016	10.69	10.84	10.52	10.75
5947	NYSE	RDN	Tue, Feb 23, 2016	10.98	11.00	10.74	10.78
5946	NYSE	RDN	Mon, Feb 22, 2016	10.96	11.10	10.96	11.00
5945	NYSE	RDN	Fri, Feb 19, 2016	10.99	11.07	10.72	10.84
5944	NYSE	RDN	Thu, Feb 18, 2016	11.24	11.24	10.90	11.01
5943	NYSE	RDN	Wed, Feb 17, 2016	11.22	11.37	11.07	11.23
5942	NYSE	RDN	Tue, Feb 16, 2016	11.32	11.44	11.00	11.15
5941	NYSE	RDN	Fri, Feb 12, 2016	10.88	11.36	10.86	11.22
5940	NYSE	RDN	Thu, Feb 11, 2016	10.42	10.78	10.37	10.65
5939	NYSE	RDN	Wed, Feb 10, 2016	10.72	10.90	10.55	10.59
5938	NYSE	RDN	Tue, Feb 9, 2016	10.23	10.76	10.18	10.65
5937	NYSE	RDN	Mon, Feb 8, 2016	10.51	10.64	10.27	10.43
5936	NYSE	RDN	Fri, Feb 5, 2016	10.79	10.95	10.64	10.65
5935	NYSE	RDN	Thu, Feb 4, 2016	10.28	10.91	10.26	10.79
5934	NYSE	RDN	Wed, Feb 3, 2016	10.25	10.34	9.81	10.22
5933	NYSE	RDN	Tue, Feb 2, 2016	10.33	10.34	10.00	10.17
5932	NYSE	RDN	Mon, Feb 1, 2016	10.03	10.54	9.97	10.44
5931	NYSE	RDN	Fri, Jan 29, 2016	9.95	10.15	9.88	10.06
5930	NYSE	RDN	Thu, Jan 28, 2016	10.15	10.27	9.92	9.96
5929	NYSE	RDN	Wed, Jan 27, 2016	9.49	10.04	9.35	9.76
5928	NYSE	RDN	Tue, Jan 26, 2016	9.43	9.62	9.29	9.50
5927	NYSE	RDN	Mon, Jan 25, 2016	10.21	10.21	9.31	9.37
5926	NYSE	RDN	Fri, Jan 22, 2016	10.41	10.50	10.11	10.24
5925	NYSE	RDN	Thu, Jan 21, 2016	11.03	11.03	10.27	10.29
5924	NYSE	RDN	Wed, Jan 20, 2016	10.74	11.15	10.41	11.06
5923	NYSE	RDN	Tue, Jan 19, 2016	11.50	11.52	11.03	11.11
5922	NYSE	RDN	Fri, Jan 15, 2016	11.14	11.47	11.14	11.40
5921	NYSE	RDN	Thu, Jan 14, 2016	11.48	11.59	11.03	11.53
5920	NYSE	RDN	Wed, Jan 13, 2016	11.48	11.89	11.30	11.37
5919	NYSE	RDN	Tue, Jan 12, 2016	11.93	11.94	11.25	11.37
5918	NYSE	RDN	Mon, Jan 11, 2016	11.95	12.15	11.64	11.83
5917	NYSE	RDN	Fri, Jan 8, 2016	12.67	12.71	11.88	11.91
5916	NYSE	RDN	Thu, Jan 7, 2016	12.78	12.99	12.58	12.61
5915	NYSE	RDN	Wed, Jan 6, 2016	12.95	13.03	12.87	12.96
5914	NYSE	RDN	Tue, Jan 5, 2016	13.22	13.35	13.03	13.10
5913	NYSE	RDN	Mon, Jan 4, 2016	13.20	13.22	12.98	13.18
5912	NYSE	RDN	Thu, Dec 31, 2015	13.49	13.54	13.21	13.39
5911	NYSE	RDN	Wed, Dec 30, 2015	13.70	13.71	13.48	13.51
5910	NYSE	RDN	Tue, Dec 29, 2015	13.68	13.79	13.63	13.76
5909	NYSE	RDN	Mon, Dec 28, 2015	13.75	13.79	13.58	13.62
5908	NYSE	RDN	Thu, Dec 24, 2015	13.72	13.85	13.68	13.79
5907	NYSE	RDN	Wed, Dec 23, 2015	13.81	13.97	13.74	13.80
5906	NYSE	RDN	Tue, Dec 22, 2015	13.47	13.77	13.41	13.72
5905	NYSE	RDN	Mon, Dec 21, 2015	13.30	13.51	13.30	13.47
5904	NYSE	RDN	Fri, Dec 18, 2015	13.09	13.49	13.05	13.27
5903	NYSE	RDN	Thu, Dec 17, 2015	12.90	13.27	12.90	13.09
5902	NYSE	RDN	Wed, Dec 16, 2015	13.36	13.40	12.82	12.87
5901	NYSE	RDN	Tue, Dec 15, 2015	13.42	13.48	13.13	13.28
5900	NYSE	RDN	Mon, Dec 14, 2015	13.71	13.74	13.22	13.34
5899	NYSE	RDN	Fri, Dec 11, 2015	13.66	13.83	13.61	13.68
5898	NYSE	RDN	Thu, Dec 10, 2015	13.79	14.09	13.78	13.93
5897	NYSE	RDN	Wed, Dec 9, 2015	13.89	14.11	13.73	13.78
5896	NYSE	RDN	Tue, Dec 8, 2015	13.89	14.05	13.76	13.92
5895	NYSE	RDN	Mon, Dec 7, 2015	14.10	14.30	13.91	13.92
5894	NYSE	RDN	Fri, Dec 4, 2015	14.05	14.18	14.02	14.13
5893	NYSE	RDN	Thu, Dec 3, 2015	14.23	14.29	13.96	14.08
5892	NYSE	RDN	Wed, Dec 2, 2015	14.31	14.35	14.12	14.16
5891	NYSE	RDN	Tue, Dec 1, 2015	14.30	14.32	14.21	14.31
5890	NYSE	RDN	Mon, Nov 30, 2015	14.37	14.38	14.13	14.25
5889	NYSE	RDN	Fri, Nov 27, 2015	14.29	14.38	14.21	14.33
5888	NYSE	RDN	Wed, Nov 25, 2015	14.29	14.39	14.22	14.29
5887	NYSE	RDN	Tue, Nov 24, 2015	14.19	14.33	14.13	14.32
5886	NYSE	RDN	Mon, Nov 23, 2015	14.18	14.37	14.18	14.23
5885	NYSE	RDN	Fri, Nov 20, 2015	14.34	14.42	14.18	14.22
5884	NYSE	RDN	Thu, Nov 19, 2015	14.34	14.38	14.20	14.28
5883	NYSE	RDN	Wed, Nov 18, 2015	14.26	14.48	14.15	14.38
5882	NYSE	RDN	Tue, Nov 17, 2015	14.06	14.57	14.02	14.24
5881	NYSE	RDN	Mon, Nov 16, 2015	14.00	14.13	13.76	14.07
5880	NYSE	RDN	Fri, Nov 13, 2015	13.91	14.19	13.89	14.01
5879	NYSE	RDN	Thu, Nov 12, 2015	14.18	14.26	13.96	13.98
5878	NYSE	RDN	Wed, Nov 11, 2015	14.53	14.54	14.21	14.29
5877	NYSE	RDN	Tue, Nov 10, 2015	14.48	14.57	14.26	14.51
5876	NYSE	RDN	Mon, Nov 9, 2015	14.60	14.77	14.42	14.54
5875	NYSE	RDN	Fri, Nov 6, 2015	14.16	14.62	14.15	14.60
5874	NYSE	RDN	Thu, Nov 5, 2015	13.91	14.30	13.91	14.23
5873	NYSE	RDN	Wed, Nov 4, 2015	13.98	14.01	13.71	13.90
5872	NYSE	RDN	Tue, Nov 3, 2015	14.14	14.14	13.88	13.95
5871	NYSE	RDN	Mon, Nov 2, 2015	14.41	14.46	13.99	14.14
5870	NYSE	RDN	Fri, Oct 30, 2015	14.50	14.59	14.32	14.47
5869	NYSE	RDN	Thu, Oct 29, 2015	14.22	14.55	14.09	14.52
5868	NYSE	RDN	Wed, Oct 28, 2015	14.49	14.72	14.22	14.30
5867	NYSE	RDN	Tue, Oct 27, 2015	15.45	15.70	14.02	14.48
5866	NYSE	RDN	Mon, Oct 26, 2015	16.00	16.16	15.78	16.15
5865	NYSE	RDN	Fri, Oct 23, 2015	15.91	16.00	15.75	15.98
5864	NYSE	RDN	Thu, Oct 22, 2015	15.80	16.03	15.71	15.81
5863	NYSE	RDN	Wed, Oct 21, 2015	16.08	16.09	15.74	15.75
5862	NYSE	RDN	Tue, Oct 20, 2015	16.70	16.74	15.95	16.08
5861	NYSE	RDN	Mon, Oct 19, 2015	16.60	16.86	16.54	16.72
5860	NYSE	RDN	Fri, Oct 16, 2015	16.92	16.95	16.46	16.71
5859	NYSE	RDN	Thu, Oct 15, 2015	16.73	16.90	16.60	16.88
5858	NYSE	RDN	Wed, Oct 14, 2015	16.53	16.76	16.51	16.59
5857	NYSE	RDN	Tue, Oct 13, 2015	16.83	16.96	16.54	16.55
5856	NYSE	RDN	Mon, Oct 12, 2015	16.74	17.00	16.67	16.89
5855	NYSE	RDN	Fri, Oct 9, 2015	16.79	16.97	16.67	16.73
5854	NYSE	RDN	Thu, Oct 8, 2015	16.61	16.82	16.50	16.80
5853	NYSE	RDN	Wed, Oct 7, 2015	16.52	16.67	16.33	16.67
5852	NYSE	RDN	Tue, Oct 6, 2015	16.39	16.55	16.32	16.44
5851	NYSE	RDN	Mon, Oct 5, 2015	16.22	16.55	16.15	16.40
5850	NYSE	RDN	Fri, Oct 2, 2015	15.67	16.09	15.50	16.09
5849	NYSE	RDN	Thu, Oct 1, 2015	15.97	15.97	15.65	15.90
5848	NYSE	RDN	Wed, Sep 30, 2015	16.00	16.23	15.83	15.91
5847	NYSE	RDN	Tue, Sep 29, 2015	15.84	15.94	15.69	15.85
5846	NYSE	RDN	Mon, Sep 28, 2015	16.22	16.27	15.75	15.84
5845	NYSE	RDN	Fri, Sep 25, 2015	16.40	16.65	16.18	16.28
5844	NYSE	RDN	Thu, Sep 24, 2015	16.39	16.43	15.82	16.26
5843	NYSE	RDN	Wed, Sep 23, 2015	16.65	16.78	16.49	16.51
5842	NYSE	RDN	Tue, Sep 22, 2015	16.84	16.91	16.43	16.63
5841	NYSE	RDN	Mon, Sep 21, 2015	17.11	17.21	16.89	17.02
5840	NYSE	RDN	Fri, Sep 18, 2015	17.29	17.35	16.94	17.00
5839	NYSE	RDN	Thu, Sep 17, 2015	17.59	17.77	17.45	17.49
5838	NYSE	RDN	Wed, Sep 16, 2015	17.53	17.63	17.40	17.58
5837	NYSE	RDN	Tue, Sep 15, 2015	17.51	17.57	17.37	17.51
5836	NYSE	RDN	Mon, Sep 14, 2015	17.42	17.50	17.31	17.49
5835	NYSE	RDN	Fri, Sep 11, 2015	17.26	17.48	17.26	17.42
5834	NYSE	RDN	Thu, Sep 10, 2015	17.18	17.54	17.14	17.37
5833	NYSE	RDN	Wed, Sep 9, 2015	17.52	17.58	17.23	17.23
5832	NYSE	RDN	Tue, Sep 8, 2015	17.41	17.41	17.24	17.36
5831	NYSE	RDN	Fri, Sep 4, 2015	17.18	17.34	17.02	17.18
5830	NYSE	RDN	Thu, Sep 3, 2015	17.48	17.59	17.36	17.39
5829	NYSE	RDN	Wed, Sep 2, 2015	17.49	17.59	17.26	17.43
5828	NYSE	RDN	Tue, Sep 1, 2015	17.62	17.82	17.22	17.26
5827	NYSE	RDN	Mon, Aug 31, 2015	17.95	18.04	17.82	17.98
5826	NYSE	RDN	Fri, Aug 28, 2015	17.83	18.00	17.81	17.95
5825	NYSE	RDN	Thu, Aug 27, 2015	17.59	17.97	17.40	17.90
5824	NYSE	RDN	Wed, Aug 26, 2015	17.17	17.45	16.90	17.41
5823	NYSE	RDN	Tue, Aug 25, 2015	17.40	17.40	16.87	16.89
5822	NYSE	RDN	Mon, Aug 24, 2015	16.71	17.40	16.35	16.93
5821	NYSE	RDN	Fri, Aug 21, 2015	17.61	17.76	17.34	17.49
5820	NYSE	RDN	Thu, Aug 20, 2015	17.98	18.00	17.74	17.84
5819	NYSE	RDN	Wed, Aug 19, 2015	18.11	18.20	17.99	18.14
5818	NYSE	RDN	Tue, Aug 18, 2015	18.45	18.50	18.18	18.24
5817	NYSE	RDN	Mon, Aug 17, 2015	18.50	18.60	18.37	18.45
5816	NYSE	RDN	Fri, Aug 14, 2015	18.30	18.58	18.26	18.57
5815	NYSE	RDN	Thu, Aug 13, 2015	18.37	18.50	18.35	18.36
5814	NYSE	RDN	Wed, Aug 12, 2015	18.17	18.39	17.99	18.34
5813	NYSE	RDN	Tue, Aug 11, 2015	18.36	18.58	18.23	18.33
5812	NYSE	RDN	Mon, Aug 10, 2015	18.23	18.52	18.19	18.50
5811	NYSE	RDN	Fri, Aug 7, 2015	18.15	18.19	18.00	18.14
5810	NYSE	RDN	Thu, Aug 6, 2015	18.25	18.41	18.18	18.28
5809	NYSE	RDN	Wed, Aug 5, 2015	18.34	18.50	18.22	18.27
5808	NYSE	RDN	Tue, Aug 4, 2015	18.39	18.56	18.24	18.29
5807	NYSE	RDN	Mon, Aug 3, 2015	18.45	18.69	18.35	18.42
5806	NYSE	RDN	Fri, Jul 31, 2015	18.54	18.64	18.39	18.46
5805	NYSE	RDN	Thu, Jul 30, 2015	18.46	18.63	18.43	18.54
5804	NYSE	RDN	Wed, Jul 29, 2015	18.38	18.60	18.35	18.51
5803	NYSE	RDN	Tue, Jul 28, 2015	18.42	18.54	18.12	18.44
5802	NYSE	RDN	Mon, Jul 27, 2015	18.05	18.53	17.92	18.33
5801	NYSE	RDN	Fri, Jul 24, 2015	18.26	18.38	18.17	18.21
5800	NYSE	RDN	Thu, Jul 23, 2015	18.50	18.68	18.21	18.34
5799	NYSE	RDN	Wed, Jul 22, 2015	18.65	18.71	18.34	18.44
5798	NYSE	RDN	Tue, Jul 21, 2015	18.60	18.75	18.46	18.53
5797	NYSE	RDN	Mon, Jul 20, 2015	18.77	18.87	18.60	18.61
5796	NYSE	RDN	Fri, Jul 17, 2015	18.76	18.95	18.68	18.72
5795	NYSE	RDN	Thu, Jul 16, 2015	18.93	18.93	18.58	18.75
5794	NYSE	RDN	Wed, Jul 15, 2015	18.93	19.03	18.73	18.82
5793	NYSE	RDN	Tue, Jul 14, 2015	18.70	18.85	18.59	18.82
5792	NYSE	RDN	Mon, Jul 13, 2015	18.51	18.70	18.44	18.60
5791	NYSE	RDN	Fri, Jul 10, 2015	18.61	18.70	18.38	18.41
5790	NYSE	RDN	Thu, Jul 9, 2015	18.47	18.54	18.34	18.42
5789	NYSE	RDN	Wed, Jul 8, 2015	18.28	18.56	18.10	18.23
5788	NYSE	RDN	Tue, Jul 7, 2015	18.54	18.58	17.92	18.42
5787	NYSE	RDN	Mon, Jul 6, 2015	18.50	18.80	18.28	18.49
5786	NYSE	RDN	Thu, Jul 2, 2015	18.67	18.77	18.49	18.65
5785	NYSE	RDN	Wed, Jul 1, 2015	18.94	19.12	18.62	18.66
5784	NYSE	RDN	Tue, Jun 30, 2015	18.72	18.97	18.51	18.76
5783	NYSE	RDN	Mon, Jun 29, 2015	18.65	18.97	18.43	18.60
5782	NYSE	RDN	Fri, Jun 26, 2015	18.93	19.13	18.86	18.87
5781	NYSE	RDN	Thu, Jun 25, 2015	18.68	18.98	18.64	18.92
5780	NYSE	RDN	Wed, Jun 24, 2015	18.80	18.95	18.59	18.66
5779	NYSE	RDN	Tue, Jun 23, 2015	18.85	19.05	18.77	18.87
5778	NYSE	RDN	Mon, Jun 22, 2015	18.65	18.90	18.52	18.84
5777	NYSE	RDN	Fri, Jun 19, 2015	18.60	18.68	18.42	18.50
5776	NYSE	RDN	Thu, Jun 18, 2015	18.74	18.91	18.61	18.66
5775	NYSE	RDN	Wed, Jun 17, 2015	18.70	18.75	18.53	18.68
5774	NYSE	RDN	Tue, Jun 16, 2015	18.34	18.64	18.27	18.58
5773	NYSE	RDN	Mon, Jun 15, 2015	18.27	18.45	18.07	18.37
5772	NYSE	RDN	Fri, Jun 12, 2015	18.29	18.48	18.16	18.36
5771	NYSE	RDN	Thu, Jun 11, 2015	18.18	18.38	18.00	18.35
5770	NYSE	RDN	Wed, Jun 10, 2015	17.82	18.25	17.74	18.11
5769	NYSE	RDN	Tue, Jun 9, 2015	17.94	17.94	17.55	17.73
5768	NYSE	RDN	Mon, Jun 8, 2015	17.97	18.02	17.82	17.88
5767	NYSE	RDN	Fri, Jun 5, 2015	18.09	18.14	17.90	17.97
5766	NYSE	RDN	Thu, Jun 4, 2015	18.10	18.30	17.80	17.98
5765	NYSE	RDN	Wed, Jun 3, 2015	18.02	18.28	17.92	18.15
5764	NYSE	RDN	Tue, Jun 2, 2015	17.79	18.14	17.74	17.93
5763	NYSE	RDN	Mon, Jun 1, 2015	18.03	18.13	17.75	17.88
5762	NYSE	RDN	Fri, May 29, 2015	17.94	18.21	17.85	17.92
5761	NYSE	RDN	Thu, May 28, 2015	17.87	17.97	17.72	17.91
5760	NYSE	RDN	Wed, May 27, 2015	17.66	17.88	17.51	17.86
5759	NYSE	RDN	Tue, May 26, 2015	17.77	17.79	17.52	17.58
5758	NYSE	RDN	Fri, May 22, 2015	17.95	17.99	17.70	17.78
5757	NYSE	RDN	Thu, May 21, 2015	17.86	18.08	17.84	17.94
5756	NYSE	RDN	Wed, May 20, 2015	17.81	17.96	17.79	17.87
5755	NYSE	RDN	Tue, May 19, 2015	17.92	17.97	17.67	17.76
5754	NYSE	RDN	Mon, May 18, 2015	17.93	17.99	17.82	17.91
5753	NYSE	RDN	Fri, May 15, 2015	18.17	18.17	17.83	17.91
5752	NYSE	RDN	Thu, May 14, 2015	18.24	18.37	18.11	18.20
5751	NYSE	RDN	Wed, May 13, 2015	18.15	18.22	18.09	18.16
5750	NYSE	RDN	Tue, May 12, 2015	18.02	18.19	17.80	18.13
5749	NYSE	RDN	Mon, May 11, 2015	18.11	18.33	18.10	18.18
5748	NYSE	RDN	Fri, May 8, 2015	18.07	18.24	17.99	18.10
5747	NYSE	RDN	Thu, May 7, 2015	17.57	17.95	17.53	17.89
5746	NYSE	RDN	Wed, May 6, 2015	17.69	17.77	17.46	17.60
5745	NYSE	RDN	Tue, May 5, 2015	17.79	17.94	17.54	17.66
5744	NYSE	RDN	Mon, May 4, 2015	17.89	17.97	17.77	17.85
5743	NYSE	RDN	Fri, May 1, 2015	17.82	17.95	17.47	17.73
5742	NYSE	RDN	Thu, Apr 30, 2015	18.34	18.48	17.67	17.86
5741	NYSE	RDN	Wed, Apr 29, 2015	18.35	18.42	18.17	18.23
5740	NYSE	RDN	Tue, Apr 28, 2015	18.23	18.46	18.13	18.41
5739	NYSE	RDN	Mon, Apr 27, 2015	18.38	18.50	18.22	18.28
5738	NYSE	RDN	Fri, Apr 24, 2015	18.51	18.58	18.32	18.37
5737	NYSE	RDN	Thu, Apr 23, 2015	18.10	18.50	18.10	18.45
5736	NYSE	RDN	Wed, Apr 22, 2015	17.91	18.22	17.86	18.10
5735	NYSE	RDN	Tue, Apr 21, 2015	18.04	18.19	17.59	17.91
5734	NYSE	RDN	Mon, Apr 20, 2015	17.62	18.18	17.61	17.94
5733	NYSE	RDN	Fri, Apr 17, 2015	17.08	17.17	16.87	17.15
5732	NYSE	RDN	Thu, Apr 16, 2015	17.25	17.34	16.97	17.16
5731	NYSE	RDN	Wed, Apr 15, 2015	17.46	17.55	17.23	17.24
5730	NYSE	RDN	Tue, Apr 14, 2015	17.42	17.50	17.30	17.43
5729	NYSE	RDN	Mon, Apr 13, 2015	17.45	17.49	17.32	17.38
5728	NYSE	RDN	Fri, Apr 10, 2015	17.39	17.45	17.21	17.44
5727	NYSE	RDN	Thu, Apr 9, 2015	17.34	17.39	17.13	17.29
5726	NYSE	RDN	Wed, Apr 8, 2015	17.11	17.40	17.07	17.34
5725	NYSE	RDN	Tue, Apr 7, 2015	17.05	17.20	16.99	17.08
5724	NYSE	RDN	Mon, Apr 6, 2015	16.82	17.14	16.65	17.08
5723	NYSE	RDN	Thu, Apr 2, 2015	16.71	16.95	16.58	16.88
5722	NYSE	RDN	Wed, Apr 1, 2015	16.71	16.88	16.55	16.70
5721	NYSE	RDN	Tue, Mar 31, 2015	16.67	16.91	16.54	16.79
5720	NYSE	RDN	Mon, Mar 30, 2015	16.46	16.83	16.46	16.69
5719	NYSE	RDN	Fri, Mar 27, 2015	16.46	16.48	16.25	16.35
5718	NYSE	RDN	Thu, Mar 26, 2015	16.55	16.55	16.34	16.44
5717	NYSE	RDN	Wed, Mar 25, 2015	17.02	17.02	16.54	16.60
5716	NYSE	RDN	Tue, Mar 24, 2015	16.99	17.02	16.89	16.99
5715	NYSE	RDN	Mon, Mar 23, 2015	17.08	17.08	16.88	17.01
5714	NYSE	RDN	Fri, Mar 20, 2015	16.91	17.08	16.87	17.03
5713	NYSE	RDN	Thu, Mar 19, 2015	16.87	16.91	16.70	16.81
5712	NYSE	RDN	Wed, Mar 18, 2015	16.77	17.04	16.67	16.96
5711	NYSE	RDN	Tue, Mar 17, 2015	16.52	16.84	16.47	16.75
5710	NYSE	RDN	Mon, Mar 16, 2015	16.47	16.62	16.41	16.58
5709	NYSE	RDN	Fri, Mar 13, 2015	16.46	16.46	16.19	16.32
5708	NYSE	RDN	Thu, Mar 12, 2015	16.39	16.54	16.34	16.44
5707	NYSE	RDN	Wed, Mar 11, 2015	16.16	16.30	16.03	16.28
5706	NYSE	RDN	Tue, Mar 10, 2015	16.26	16.30	15.92	16.18
5705	NYSE	RDN	Mon, Mar 9, 2015	16.05	16.30	16.03	16.17
5704	NYSE	RDN	Fri, Mar 6, 2015	16.22	16.37	15.99	16.00
5703	NYSE	RDN	Thu, Mar 5, 2015	16.38	16.45	16.24	16.33
5702	NYSE	RDN	Wed, Mar 4, 2015	16.32	16.43	16.14	16.33
5701	NYSE	RDN	Tue, Mar 3, 2015	16.03	16.49	16.00	16.23
5700	NYSE	RDN	Mon, Mar 2, 2015	15.83	16.03	15.73	16.02
5699	NYSE	RDN	Fri, Feb 27, 2015	15.90	15.94	15.81	15.81
5698	NYSE	RDN	Thu, Feb 26, 2015	15.89	15.97	15.80	15.95
5697	NYSE	RDN	Wed, Feb 25, 2015	15.94	16.00	15.84	15.91
5696	NYSE	RDN	Tue, Feb 24, 2015	15.79	15.97	15.68	15.91
5695	NYSE	RDN	Mon, Feb 23, 2015	15.73	15.81	15.65	15.77
5694	NYSE	RDN	Fri, Feb 20, 2015	15.74	15.83	15.67	15.81
5693	NYSE	RDN	Thu, Feb 19, 2015	15.88	15.91	15.64	15.74
5692	NYSE	RDN	Wed, Feb 18, 2015	16.02	16.02	15.55	15.88
5691	NYSE	RDN	Tue, Feb 17, 2015	16.10	16.15	15.84	16.03
5690	NYSE	RDN	Fri, Feb 13, 2015	16.49	16.62	16.02	16.10
5689	NYSE	RDN	Thu, Feb 12, 2015	16.25	16.94	15.90	16.53
5688	NYSE	RDN	Wed, Feb 11, 2015	16.82	16.93	16.61	16.70
5687	NYSE	RDN	Tue, Feb 10, 2015	16.83	16.98	16.49	16.88
5686	NYSE	RDN	Mon, Feb 9, 2015	16.88	16.99	16.69	16.73
5685	NYSE	RDN	Fri, Feb 6, 2015	16.99	17.15	16.94	16.96
5684	NYSE	RDN	Thu, Feb 5, 2015	16.71	16.92	16.69	16.89
5683	NYSE	RDN	Wed, Feb 4, 2015	16.57	16.91	16.52	16.71
5682	NYSE	RDN	Tue, Feb 3, 2015	16.10	16.71	16.08	16.66
5681	NYSE	RDN	Mon, Feb 2, 2015	15.81	16.10	15.70	16.04
5680	NYSE	RDN	Fri, Jan 30, 2015	16.04	16.06	15.72	15.76
5679	NYSE	RDN	Thu, Jan 29, 2015	16.01	16.18	15.93	16.12
5678	NYSE	RDN	Wed, Jan 28, 2015	16.51	16.55	15.98	16.03
5677	NYSE	RDN	Tue, Jan 27, 2015	16.37	16.51	16.31	16.42
5676	NYSE	RDN	Mon, Jan 26, 2015	16.28	16.64	16.22	16.62
5675	NYSE	RDN	Fri, Jan 23, 2015	16.35	16.53	16.23	16.33
5674	NYSE	RDN	Thu, Jan 22, 2015	16.12	16.43	16.00	16.34
5673	NYSE	RDN	Wed, Jan 21, 2015	15.88	16.10	15.80	16.00
5672	NYSE	RDN	Tue, Jan 20, 2015	16.15	16.28	15.94	15.98
5671	NYSE	RDN	Fri, Jan 16, 2015	15.74	16.08	15.68	15.94
5670	NYSE	RDN	Thu, Jan 15, 2015	15.87	15.92	15.65	15.78
5669	NYSE	RDN	Wed, Jan 14, 2015	15.54	15.91	15.44	15.88
5668	NYSE	RDN	Tue, Jan 13, 2015	15.60	15.86	15.45	15.69
5667	NYSE	RDN	Mon, Jan 12, 2015	15.62	15.68	15.40	15.49
5666	NYSE	RDN	Fri, Jan 9, 2015	15.65	15.76	15.52	15.59
5665	NYSE	RDN	Thu, Jan 8, 2015	15.90	16.04	15.65	15.71
5664	NYSE	RDN	Wed, Jan 7, 2015	16.60	16.69	15.19	15.85
5663	NYSE	RDN	Tue, Jan 6, 2015	16.83	16.88	16.00	16.53
5662	NYSE	RDN	Mon, Jan 5, 2015	16.93	16.97	16.62	16.80
5661	NYSE	RDN	Fri, Jan 2, 2015	16.78	17.05	16.58	16.97
5660	NYSE	RDN	Wed, Dec 31, 2014	16.82	16.91	16.68	16.72
5659	NYSE	RDN	Tue, Dec 30, 2014	16.89	16.98	16.82	16.83
5658	NYSE	RDN	Mon, Dec 29, 2014	16.89	17.02	16.80	16.87
5657	NYSE	RDN	Fri, Dec 26, 2014	16.78	17.00	16.77	16.96
5656	NYSE	RDN	Wed, Dec 24, 2014	16.63	16.81	16.49	16.78
5655	NYSE	RDN	Tue, Dec 23, 2014	17.00	17.00	16.55	16.60
5654	NYSE	RDN	Mon, Dec 22, 2014	16.36	16.73	16.15	16.28
5653	NYSE	RDN	Fri, Dec 19, 2014	16.62	16.73	16.30	16.31
5652	NYSE	RDN	Thu, Dec 18, 2014	16.81	16.89	16.40	16.60
5651	NYSE	RDN	Wed, Dec 17, 2014	16.29	16.69	16.14	16.67
5650	NYSE	RDN	Tue, Dec 16, 2014	16.43	16.52	16.27	16.29
5649	NYSE	RDN	Mon, Dec 15, 2014	16.73	16.86	16.21	16.53
5648	NYSE	RDN	Fri, Dec 12, 2014	16.71	16.97	16.67	16.68
5647	NYSE	RDN	Thu, Dec 11, 2014	17.00	17.27	16.89	16.91
5646	NYSE	RDN	Wed, Dec 10, 2014	17.47	17.47	16.87	16.89
5645	NYSE	RDN	Tue, Dec 9, 2014	17.05	17.49	16.89	17.49
5644	NYSE	RDN	Mon, Dec 8, 2014	17.10	17.50	17.05	17.20
5643	NYSE	RDN	Fri, Dec 5, 2014	17.27	17.45	17.04	17.14
5642	NYSE	RDN	Thu, Dec 4, 2014	17.11	17.38	17.11	17.28
5641	NYSE	RDN	Wed, Dec 3, 2014	16.97	17.25	16.96	17.14
5640	NYSE	RDN	Tue, Dec 2, 2014	16.91	17.05	16.88	17.00
5639	NYSE	RDN	Mon, Dec 1, 2014	16.95	17.00	16.80	16.91
5638	NYSE	RDN	Fri, Nov 28, 2014	17.06	17.16	16.92	17.05
5637	NYSE	RDN	Wed, Nov 26, 2014	16.96	17.13	16.92	17.09
5636	NYSE	RDN	Tue, Nov 25, 2014	16.91	17.03	16.88	16.91
5635	NYSE	RDN	Mon, Nov 24, 2014	16.90	17.15	16.73	16.85
5634	NYSE	RDN	Fri, Nov 21, 2014	17.20	17.25	16.91	17.00
5633	NYSE	RDN	Thu, Nov 20, 2014	16.63	17.04	16.53	16.99
5632	NYSE	RDN	Wed, Nov 19, 2014	16.96	16.98	16.68	16.73
5631	NYSE	RDN	Tue, Nov 18, 2014	16.80	17.08	16.69	16.93
5630	NYSE	RDN	Mon, Nov 17, 2014	16.50	16.85	16.42	16.73
5629	NYSE	RDN	Fri, Nov 14, 2014	16.46	16.50	16.27	16.37
5628	NYSE	RDN	Thu, Nov 13, 2014	16.65	16.74	16.55	16.64
5627	NYSE	RDN	Wed, Nov 12, 2014	16.78	16.78	16.63	16.64
5626	NYSE	RDN	Tue, Nov 11, 2014	16.47	16.85	16.36	16.77
5625	NYSE	RDN	Mon, Nov 10, 2014	16.46	16.64	16.40	16.48
5624	NYSE	RDN	Fri, Nov 7, 2014	16.38	16.59	16.24	16.48
5623	NYSE	RDN	Thu, Nov 6, 2014	16.28	16.51	16.15	16.39
5622	NYSE	RDN	Wed, Nov 5, 2014	16.54	16.54	16.24	16.37
5621	NYSE	RDN	Tue, Nov 4, 2014	16.52	16.67	16.31	16.46
5620	NYSE	RDN	Mon, Nov 3, 2014	16.91	16.92	16.46	16.53
5619	NYSE	RDN	Fri, Oct 31, 2014	16.53	16.88	16.43	16.85
5618	NYSE	RDN	Thu, Oct 30, 2014	16.16	16.34	15.91	16.29
5617	NYSE	RDN	Wed, Oct 29, 2014	15.57	15.57	15.25	15.49
5616	NYSE	RDN	Tue, Oct 28, 2014	15.43	15.76	15.34	15.60
5615	NYSE	RDN	Mon, Oct 27, 2014	15.30	15.39	15.13	15.34
5614	NYSE	RDN	Fri, Oct 24, 2014	15.18	15.46	15.09	15.33
5613	NYSE	RDN	Thu, Oct 23, 2014	15.45	15.55	15.15	15.18
5612	NYSE	RDN	Wed, Oct 22, 2014	15.55	15.61	15.23	15.29
5611	NYSE	RDN	Tue, Oct 21, 2014	15.59	15.66	15.41	15.50
5610	NYSE	RDN	Mon, Oct 20, 2014	15.40	15.63	15.39	15.51
5609	NYSE	RDN	Fri, Oct 17, 2014	15.08	15.56	14.88	15.42
5608	NYSE	RDN	Thu, Oct 16, 2014	14.40	15.16	14.34	14.89
5607	NYSE	RDN	Wed, Oct 15, 2014	14.32	14.65	14.00	14.59
5606	NYSE	RDN	Tue, Oct 14, 2014	14.30	14.64	14.26	14.45
5605	NYSE	RDN	Mon, Oct 13, 2014	14.39	14.56	14.19	14.23
5604	NYSE	RDN	Fri, Oct 10, 2014	14.08	14.48	14.03	14.33
5603	NYSE	RDN	Thu, Oct 9, 2014	14.67	14.70	14.11	14.17
5602	NYSE	RDN	Wed, Oct 8, 2014	14.21	14.70	14.14	14.70
5601	NYSE	RDN	Tue, Oct 7, 2014	14.30	14.43	14.12	14.22
5600	NYSE	RDN	Mon, Oct 6, 2014	14.45	14.49	14.29	14.36
5599	NYSE	RDN	Fri, Oct 3, 2014	14.44	14.59	14.43	14.45
5598	NYSE	RDN	Thu, Oct 2, 2014	14.16	14.36	13.96	14.29
5597	NYSE	RDN	Wed, Oct 1, 2014	14.26	14.31	14.03	14.18
5596	NYSE	RDN	Tue, Sep 30, 2014	14.39	14.41	14.16	14.26
5595	NYSE	RDN	Mon, Sep 29, 2014	14.24	14.44	14.17	14.37
5594	NYSE	RDN	Fri, Sep 26, 2014	14.34	14.46	14.33	14.38
5593	NYSE	RDN	Thu, Sep 25, 2014	14.39	14.47	14.18	14.33
5592	NYSE	RDN	Wed, Sep 24, 2014	14.40	14.52	14.36	14.45
5591	NYSE	RDN	Tue, Sep 23, 2014	14.58	14.61	14.34	14.40
5590	NYSE	RDN	Mon, Sep 22, 2014	14.68	14.87	14.54	14.61
5589	NYSE	RDN	Fri, Sep 19, 2014	14.92	14.99	14.64	14.76
5588	NYSE	RDN	Thu, Sep 18, 2014	14.85	15.03	14.76	14.89
5587	NYSE	RDN	Wed, Sep 17, 2014	14.68	15.14	14.63	14.83
5586	NYSE	RDN	Tue, Sep 16, 2014	14.60	14.71	14.46	14.53
5585	NYSE	RDN	Mon, Sep 15, 2014	14.69	14.70	14.45	14.60
5584	NYSE	RDN	Fri, Sep 12, 2014	14.82	14.93	14.64	14.70
5583	NYSE	RDN	Thu, Sep 11, 2014	14.75	14.88	14.68	14.78
5582	NYSE	RDN	Wed, Sep 10, 2014	14.71	14.83	14.57	14.80
5581	NYSE	RDN	Tue, Sep 9, 2014	14.86	14.86	14.61	14.74
5580	NYSE	RDN	Mon, Sep 8, 2014	14.62	14.88	14.50	14.87
5579	NYSE	RDN	Fri, Sep 5, 2014	14.59	14.67	14.35	14.60
5578	NYSE	RDN	Thu, Sep 4, 2014	14.56	14.82	14.54	14.65
5577	NYSE	RDN	Wed, Sep 3, 2014	14.71	14.81	14.51	14.56
5576	NYSE	RDN	Tue, Sep 2, 2014	14.55	14.86	14.51	14.67
5575	NYSE	RDN	Fri, Aug 29, 2014	14.39	14.64	14.38	14.56
5574	NYSE	RDN	Thu, Aug 28, 2014	14.34	14.47	14.19	14.38
5573	NYSE	RDN	Wed, Aug 27, 2014	14.40	14.50	14.39	14.39
5572	NYSE	RDN	Tue, Aug 26, 2014	14.28	14.46	14.22	14.40
5571	NYSE	RDN	Mon, Aug 25, 2014	14.35	14.40	14.23	14.23
5570	NYSE	RDN	Fri, Aug 22, 2014	14.24	14.38	14.15	14.28
5569	NYSE	RDN	Thu, Aug 21, 2014	14.28	14.37	14.19	14.30
5568	NYSE	RDN	Wed, Aug 20, 2014	14.33	14.38	14.16	14.26
5567	NYSE	RDN	Tue, Aug 19, 2014	14.30	14.59	14.30	14.42
5566	NYSE	RDN	Mon, Aug 18, 2014	14.35	14.46	14.24	14.30
5565	NYSE	RDN	Fri, Aug 15, 2014	14.21	14.42	14.11	14.26
5564	NYSE	RDN	Thu, Aug 14, 2014	13.68	14.22	13.68	14.12
5563	NYSE	RDN	Wed, Aug 13, 2014	13.57	13.83	13.53	13.70
5562	NYSE	RDN	Tue, Aug 12, 2014	13.52	13.59	13.40	13.57
5561	NYSE	RDN	Mon, Aug 11, 2014	13.45	15.55	13.45	13.55
5560	NYSE	RDN	Fri, Aug 8, 2014	13.43	13.75	13.26	13.42
5559	NYSE	RDN	Thu, Aug 7, 2014	13.33	13.69	13.13	13.42
5558	NYSE	RDN	Wed, Aug 6, 2014	12.50	12.80	12.43	12.75
5557	NYSE	RDN	Tue, Aug 5, 2014	12.42	12.80	12.32	12.50
5556	NYSE	RDN	Mon, Aug 4, 2014	12.54	12.66	12.18	12.45
5555	NYSE	RDN	Fri, Aug 1, 2014	12.68	12.83	12.34	12.56
5554	NYSE	RDN	Thu, Jul 31, 2014	12.74	12.87	12.48	12.66
5553	NYSE	RDN	Wed, Jul 30, 2014	12.99	13.11	12.80	12.89
5552	NYSE	RDN	Tue, Jul 29, 2014	13.10	13.16	12.93	12.94
5551	NYSE	RDN	Mon, Jul 28, 2014	13.17	13.21	13.00	13.09
5550	NYSE	RDN	Fri, Jul 25, 2014	13.10	13.26	12.99	13.17
5549	NYSE	RDN	Thu, Jul 24, 2014	13.14	13.35	13.08	13.24
5548	NYSE	RDN	Wed, Jul 23, 2014	13.10	13.32	13.00	13.24
5547	NYSE	RDN	Tue, Jul 22, 2014	13.10	13.17	12.97	13.10
5546	NYSE	RDN	Mon, Jul 21, 2014	13.10	13.20	12.99	13.08
5545	NYSE	RDN	Fri, Jul 18, 2014	12.96	13.26	12.96	13.17
5544	NYSE	RDN	Thu, Jul 17, 2014	12.97	13.27	12.84	12.97
5543	NYSE	RDN	Wed, Jul 16, 2014	13.62	13.71	12.99	13.10
5542	NYSE	RDN	Tue, Jul 15, 2014	13.87	13.99	13.56	13.68
5541	NYSE	RDN	Mon, Jul 14, 2014	13.86	13.99	13.63	13.86
5540	NYSE	RDN	Fri, Jul 11, 2014	13.70	14.11	13.67	13.77
5539	NYSE	RDN	Thu, Jul 10, 2014	13.85	14.71	13.73	14.55
5538	NYSE	RDN	Wed, Jul 9, 2014	14.14	14.24	14.00	14.11
5537	NYSE	RDN	Tue, Jul 8, 2014	14.24	14.36	14.05	14.07
5536	NYSE	RDN	Mon, Jul 7, 2014	14.60	14.64	14.15	14.25
5535	NYSE	RDN	Thu, Jul 3, 2014	14.91	15.00	14.59	14.67
5534	NYSE	RDN	Wed, Jul 2, 2014	14.74	15.06	14.73	14.79
5533	NYSE	RDN	Tue, Jul 1, 2014	14.81	15.03	14.67	14.68
5532	NYSE	RDN	Mon, Jun 30, 2014	14.89	14.92	14.61	14.81
5531	NYSE	RDN	Fri, Jun 27, 2014	15.06	15.23	14.84	14.97
5530	NYSE	RDN	Thu, Jun 26, 2014	15.25	15.29	15.09	15.12
5529	NYSE	RDN	Wed, Jun 25, 2014	15.05	15.32	15.04	15.28
5528	NYSE	RDN	Tue, Jun 24, 2014	15.25	15.55	15.10	15.12
5527	NYSE	RDN	Mon, Jun 23, 2014	15.16	15.32	15.03	15.25
5526	NYSE	RDN	Fri, Jun 20, 2014	15.16	15.29	15.02	15.08
5525	NYSE	RDN	Thu, Jun 19, 2014	15.47	15.47	15.17	15.22
5524	NYSE	RDN	Wed, Jun 18, 2014	15.46	15.48	15.23	15.45
5523	NYSE	RDN	Tue, Jun 17, 2014	15.12	15.49	15.04	15.44
5522	NYSE	RDN	Mon, Jun 16, 2014	15.11	15.28	15.08	15.17
5521	NYSE	RDN	Fri, Jun 13, 2014	15.03	15.20	14.86	15.15
5520	NYSE	RDN	Thu, Jun 12, 2014	15.21	15.25	14.83	14.95
5519	NYSE	RDN	Wed, Jun 11, 2014	15.20	15.24	15.00	15.19
5518	NYSE	RDN	Tue, Jun 10, 2014	15.25	15.39	15.16	15.30
5517	NYSE	RDN	Mon, Jun 9, 2014	15.24	15.48	15.08	15.24
5516	NYSE	RDN	Fri, Jun 6, 2014	15.16	15.58	15.13	15.27
5515	NYSE	RDN	Thu, Jun 5, 2014	14.68	15.14	14.55	15.01
5514	NYSE	RDN	Wed, Jun 4, 2014	14.58	14.84	14.46	14.57
5513	NYSE	RDN	Tue, Jun 3, 2014	14.30	14.69	14.28	14.62
5512	NYSE	RDN	Mon, Jun 2, 2014	14.48	14.48	14.18	14.33
5511	NYSE	RDN	Fri, May 30, 2014	14.48	14.62	14.24	14.42
5510	NYSE	RDN	Thu, May 29, 2014	14.39	14.50	14.10	14.49
5509	NYSE	RDN	Wed, May 28, 2014	14.35	14.54	14.25	14.30
5508	NYSE	RDN	Tue, May 27, 2014	14.36	14.55	14.20	14.41
5507	NYSE	RDN	Fri, May 23, 2014	14.10	14.40	14.07	14.24
5506	NYSE	RDN	Thu, May 22, 2014	14.20	14.26	14.00	14.11
5505	NYSE	RDN	Wed, May 21, 2014	14.35	14.44	14.01	14.12
5504	NYSE	RDN	Tue, May 20, 2014	14.30	14.42	14.07	14.26
5503	NYSE	RDN	Mon, May 19, 2014	14.19	14.53	14.10	14.30
5502	NYSE	RDN	Fri, May 16, 2014	14.27	14.37	14.01	14.15
5501	NYSE	RDN	Thu, May 15, 2014	14.58	14.60	13.99	14.31
5500	NYSE	RDN	Wed, May 14, 2014	14.90	14.93	14.66	14.70
5499	NYSE	RDN	Tue, May 13, 2014	14.70	14.89	14.67	14.87
5498	NYSE	RDN	Mon, May 12, 2014	14.81	14.97	14.66	14.67
5497	NYSE	RDN	Fri, May 9, 2014	14.64	14.84	14.51	14.69
5496	NYSE	RDN	Thu, May 8, 2014	14.99	15.21	14.53	14.72
5495	NYSE	RDN	Wed, May 7, 2014	14.36	15.07	14.15	14.83
5494	NYSE	RDN	Tue, May 6, 2014	14.23	14.34	13.98	14.05
5493	NYSE	RDN	Mon, May 5, 2014	14.13	14.35	14.04	14.30
5492	NYSE	RDN	Fri, May 2, 2014	14.02	14.29	13.93	14.27
5491	NYSE	RDN	Thu, May 1, 2014	13.98	14.11	13.74	13.98
5490	NYSE	RDN	Wed, Apr 30, 2014	13.64	14.13	13.52	13.98
5489	NYSE	RDN	Tue, Apr 29, 2014	13.79	13.85	13.49	13.68
5488	NYSE	RDN	Mon, Apr 28, 2014	13.91	13.98	13.44	13.75
5487	NYSE	RDN	Fri, Apr 25, 2014	14.19	14.21	13.77	13.89
5486	NYSE	RDN	Thu, Apr 24, 2014	14.38	14.39	14.01	14.33
5485	NYSE	RDN	Wed, Apr 23, 2014	14.48	14.56	14.20	14.34
5484	NYSE	RDN	Tue, Apr 22, 2014	14.02	14.67	13.99	14.47
5483	NYSE	RDN	Mon, Apr 21, 2014	13.91	13.99	13.68	13.95
5482	NYSE	RDN	Thu, Apr 17, 2014	13.71	14.00	13.60	13.91
5481	NYSE	RDN	Wed, Apr 16, 2014	13.80	13.86	13.49	13.73
5480	NYSE	RDN	Tue, Apr 15, 2014	13.67	13.94	13.45	13.67
5479	NYSE	RDN	Mon, Apr 14, 2014	14.20	14.38	13.39	13.59
5478	NYSE	RDN	Fri, Apr 11, 2014	14.05	14.39	13.84	14.04
5477	NYSE	RDN	Thu, Apr 10, 2014	14.79	14.80	14.09	14.22
5476	NYSE	RDN	Wed, Apr 9, 2014	14.56	14.87	14.38	14.82
5475	NYSE	RDN	Tue, Apr 8, 2014	14.40	14.66	14.27	14.48
5474	NYSE	RDN	Mon, Apr 7, 2014	14.38	14.52	14.01	14.14
5473	NYSE	RDN	Fri, Apr 4, 2014	14.96	15.27	14.51	14.54
5472	NYSE	RDN	Thu, Apr 3, 2014	15.23	15.41	14.79	14.87
5471	NYSE	RDN	Wed, Apr 2, 2014	15.22	15.39	15.10	15.24
5470	NYSE	RDN	Tue, Apr 1, 2014	15.08	15.37	14.98	15.16
5469	NYSE	RDN	Mon, Mar 31, 2014	14.71	15.08	14.59	15.03
5468	NYSE	RDN	Fri, Mar 28, 2014	14.52	14.85	14.48	14.55
5467	NYSE	RDN	Thu, Mar 27, 2014	14.97	14.99	14.30	14.45
5466	NYSE	RDN	Wed, Mar 26, 2014	15.21	15.29	14.90	15.00
5465	NYSE	RDN	Tue, Mar 25, 2014	15.35	15.65	14.95	15.04
5464	NYSE	RDN	Mon, Mar 24, 2014	15.34	15.40	14.89	15.29
5463	NYSE	RDN	Fri, Mar 21, 2014	15.63	15.73	15.26	15.32
5462	NYSE	RDN	Thu, Mar 20, 2014	15.55	15.76	15.45	15.59
5461	NYSE	RDN	Wed, Mar 19, 2014	15.69	15.87	15.41	15.60
5460	NYSE	RDN	Tue, Mar 18, 2014	15.36	15.72	15.36	15.65
5459	NYSE	RDN	Mon, Mar 17, 2014	15.39	15.62	15.17	15.36
5458	NYSE	RDN	Fri, Mar 14, 2014	15.10	15.36	15.06	15.29
5457	NYSE	RDN	Thu, Mar 13, 2014	15.65	15.65	15.10	15.18
5456	NYSE	RDN	Wed, Mar 12, 2014	15.75	15.76	15.48	15.63
5455	NYSE	RDN	Tue, Mar 11, 2014	15.59	16.13	15.42	15.84
5454	NYSE	RDN	Mon, Mar 10, 2014	15.77	15.81	15.44	15.61
5453	NYSE	RDN	Fri, Mar 7, 2014	16.03	16.07	15.56	15.76
5452	NYSE	RDN	Thu, Mar 6, 2014	15.90	16.18	15.58	15.94
5451	NYSE	RDN	Wed, Mar 5, 2014	16.06	16.24	15.77	15.90
5450	NYSE	RDN	Tue, Mar 4, 2014	15.65	16.17	15.63	16.07
5449	NYSE	RDN	Mon, Mar 3, 2014	15.32	15.49	15.24	15.42
5448	NYSE	RDN	Fri, Feb 28, 2014	15.74	15.84	15.35	15.55
5447	NYSE	RDN	Thu, Feb 27, 2014	15.64	15.84	15.34	15.67
5446	NYSE	RDN	Wed, Feb 26, 2014	15.49	15.78	15.38	15.66
5445	NYSE	RDN	Tue, Feb 25, 2014	15.61	15.66	15.43	15.50
5444	NYSE	RDN	Mon, Feb 24, 2014	15.37	15.71	15.37	15.58
5443	NYSE	RDN	Fri, Feb 21, 2014	15.74	15.83	15.38	15.40
5442	NYSE	RDN	Thu, Feb 20, 2014	15.55	15.77	15.48	15.69
5441	NYSE	RDN	Wed, Feb 19, 2014	15.92	16.01	15.40	15.59
5440	NYSE	RDN	Tue, Feb 18, 2014	15.85	16.00	15.73	15.95
5439	NYSE	RDN	Fri, Feb 14, 2014	15.84	15.85	15.50	15.78
5438	NYSE	RDN	Thu, Feb 13, 2014	15.56	15.94	15.46	15.87
5437	NYSE	RDN	Wed, Feb 12, 2014	15.69	15.85	15.61	15.67
5436	NYSE	RDN	Tue, Feb 11, 2014	15.47	15.83	15.34	15.62
5435	NYSE	RDN	Mon, Feb 10, 2014	15.52	15.81	15.36	15.46
5434	NYSE	RDN	Fri, Feb 7, 2014	15.27	15.66	15.20	15.46
5433	NYSE	RDN	Thu, Feb 6, 2014	15.23	15.60	15.15	15.20
5432	NYSE	RDN	Wed, Feb 5, 2014	15.06	15.31	14.40	15.19
5431	NYSE	RDN	Tue, Feb 4, 2014	14.37	14.59	14.21	14.33
5430	NYSE	RDN	Mon, Feb 3, 2014	14.79	15.00	14.22	14.27
5429	NYSE	RDN	Fri, Jan 31, 2014	14.45	15.01	14.44	14.88
5428	NYSE	RDN	Thu, Jan 30, 2014	14.65	14.80	14.58	14.69
5427	NYSE	RDN	Wed, Jan 29, 2014	14.81	14.82	14.39	14.48
5426	NYSE	RDN	Tue, Jan 28, 2014	14.66	15.08	14.63	15.00
5425	NYSE	RDN	Mon, Jan 27, 2014	14.88	15.05	14.09	14.61
5424	NYSE	RDN	Fri, Jan 24, 2014	15.42	15.52	14.71	14.81
5423	NYSE	RDN	Thu, Jan 23, 2014	15.77	15.96	15.56	15.59
5422	NYSE	RDN	Wed, Jan 22, 2014	15.70	15.89	15.70	15.77
5421	NYSE	RDN	Tue, Jan 21, 2014	15.50	15.78	15.41	15.72
5420	NYSE	RDN	Fri, Jan 17, 2014	15.66	15.75	15.38	15.50
5419	NYSE	RDN	Thu, Jan 16, 2014	15.65	15.72	15.48	15.69
5418	NYSE	RDN	Wed, Jan 15, 2014	15.45	15.67	15.37	15.64
5417	NYSE	RDN	Tue, Jan 14, 2014	15.11	15.47	15.04	15.40
5416	NYSE	RDN	Mon, Jan 13, 2014	15.25	15.43	14.85	14.99
5415	NYSE	RDN	Fri, Jan 10, 2014	15.11	15.33	14.90	15.29
5414	NYSE	RDN	Thu, Jan 9, 2014	14.82	15.11	14.77	15.08
5413	NYSE	RDN	Wed, Jan 8, 2014	13.87	14.78	13.82	14.76
5412	NYSE	RDN	Tue, Jan 7, 2014	13.94	14.04	13.75	13.82
5411	NYSE	RDN	Mon, Jan 6, 2014	14.12	14.21	13.84	13.90
5410	NYSE	RDN	Fri, Jan 3, 2014	14.07	14.22	14.01	14.07
5409	NYSE	RDN	Thu, Jan 2, 2014	14.10	14.10	13.95	14.06
5408	NYSE	RDN	Tue, Dec 31, 2013	14.22	14.37	14.09	14.12
5407	NYSE	RDN	Mon, Dec 30, 2013	14.36	14.59	14.20	14.22
5406	NYSE	RDN	Fri, Dec 27, 2013	14.62	14.67	14.26	14.37
5405	NYSE	RDN	Thu, Dec 26, 2013	14.66	14.80	14.53	14.55
5404	NYSE	RDN	Tue, Dec 24, 2013	14.63	14.80	14.54	14.63
5403	NYSE	RDN	Mon, Dec 23, 2013	14.06	14.63	14.03	14.56
5402	NYSE	RDN	Fri, Dec 20, 2013	13.99	14.35	13.90	13.93
5401	NYSE	RDN	Thu, Dec 19, 2013	14.07	14.13	13.75	13.97
5400	NYSE	RDN	Wed, Dec 18, 2013	14.05	14.21	13.67	14.14
5399	NYSE	RDN	Tue, Dec 17, 2013	14.33	14.33	14.06	14.06
5398	NYSE	RDN	Mon, Dec 16, 2013	14.25	14.39	13.95	14.30
5397	NYSE	RDN	Fri, Dec 13, 2013	14.48	14.63	14.21	14.24
5396	NYSE	RDN	Thu, Dec 12, 2013	13.93	14.51	13.67	14.41
5395	NYSE	RDN	Wed, Dec 11, 2013	14.15	14.20	13.80	13.91
5394	NYSE	RDN	Tue, Dec 10, 2013	14.32	14.43	14.15	14.17
5393	NYSE	RDN	Mon, Dec 9, 2013	14.49	14.63	14.26	14.39
5392	NYSE	RDN	Fri, Dec 6, 2013	14.77	14.77	14.34	14.50
5391	NYSE	RDN	Thu, Dec 5, 2013	14.72	14.81	14.52	14.61
5390	NYSE	RDN	Wed, Dec 4, 2013	14.28	14.56	14.09	14.45
5389	NYSE	RDN	Tue, Dec 3, 2013	14.31	14.50	14.12	14.33
5388	NYSE	RDN	Mon, Dec 2, 2013	14.20	14.50	14.17	14.36
5387	NYSE	RDN	Fri, Nov 29, 2013	14.35	14.38	14.22	14.26
5386	NYSE	RDN	Wed, Nov 27, 2013	14.25	14.39	14.11	14.28
5385	NYSE	RDN	Tue, Nov 26, 2013	13.80	14.25	13.79	14.22
5384	NYSE	RDN	Mon, Nov 25, 2013	13.66	13.88	13.34	13.75
5383	NYSE	RDN	Fri, Nov 22, 2013	13.50	13.74	13.43	13.66
5382	NYSE	RDN	Thu, Nov 21, 2013	13.05	13.55	13.00	13.48
5381	NYSE	RDN	Wed, Nov 20, 2013	13.02	13.41	12.86	13.00
5380	NYSE	RDN	Tue, Nov 19, 2013	13.03	13.32	12.92	12.95
5379	NYSE	RDN	Mon, Nov 18, 2013	13.29	13.69	13.02	13.07
5378	NYSE	RDN	Fri, Nov 15, 2013	13.03	13.37	12.98	13.21
5377	NYSE	RDN	Thu, Nov 14, 2013	12.71	13.21	12.71	13.03
5376	NYSE	RDN	Wed, Nov 13, 2013	12.65	12.85	12.57	12.71
5375	NYSE	RDN	Tue, Nov 12, 2013	12.90	13.16	12.63	12.75
5374	NYSE	RDN	Mon, Nov 11, 2013	12.98	13.11	12.81	13.04
5373	NYSE	RDN	Fri, Nov 8, 2013	13.13	13.30	12.85	13.00
5372	NYSE	RDN	Thu, Nov 7, 2013	14.42	14.42	13.19	13.27
5371	NYSE	RDN	Wed, Nov 6, 2013	15.04	15.05	14.42	14.52
5370	NYSE	RDN	Tue, Nov 5, 2013	14.77	15.01	14.75	14.90
5369	NYSE	RDN	Mon, Nov 4, 2013	14.55	14.76	14.48	14.74
5368	NYSE	RDN	Fri, Nov 1, 2013	14.53	14.64	14.23	14.52
5367	NYSE	RDN	Thu, Oct 31, 2013	14.62	14.94	14.51	14.57
5366	NYSE	RDN	Wed, Oct 30, 2013	14.99	15.15	14.53	14.66
5365	NYSE	RDN	Tue, Oct 29, 2013	14.75	15.03	14.72	14.96
5364	NYSE	RDN	Mon, Oct 28, 2013	14.32	14.76	14.31	14.66
5363	NYSE	RDN	Fri, Oct 25, 2013	14.26	14.37	14.12	14.28
5362	NYSE	RDN	Thu, Oct 24, 2013	14.19	14.33	14.09	14.18
5361	NYSE	RDN	Wed, Oct 23, 2013	14.05	14.30	13.95	14.12
5360	NYSE	RDN	Tue, Oct 22, 2013	14.21	14.36	13.96	14.19
5359	NYSE	RDN	Mon, Oct 21, 2013	14.36	14.50	14.08	14.14
5358	NYSE	RDN	Fri, Oct 18, 2013	14.57	14.63	14.16	14.39
5357	NYSE	RDN	Thu, Oct 17, 2013	14.39	14.50	14.14	14.40
5356	NYSE	RDN	Wed, Oct 16, 2013	13.88	14.51	13.81	14.46
5355	NYSE	RDN	Tue, Oct 15, 2013	13.70	13.79	13.37	13.43
5354	NYSE	RDN	Mon, Oct 14, 2013	13.51	13.79	13.30	13.75
5353	NYSE	RDN	Fri, Oct 11, 2013	13.55	13.77	13.43	13.67
5352	NYSE	RDN	Thu, Oct 10, 2013	13.32	13.62	13.30	13.50
5351	NYSE	RDN	Wed, Oct 9, 2013	13.35	13.45	12.95	13.10
5350	NYSE	RDN	Tue, Oct 8, 2013	13.82	13.87	13.23	13.32
5349	NYSE	RDN	Mon, Oct 7, 2013	13.75	13.95	13.68	13.78
5348	NYSE	RDN	Fri, Oct 4, 2013	13.93	14.14	13.87	13.97
5347	NYSE	RDN	Thu, Oct 3, 2013	14.02	14.12	13.72	13.93
5346	NYSE	RDN	Wed, Oct 2, 2013	13.77	14.06	13.75	14.02
5345	NYSE	RDN	Tue, Oct 1, 2013	13.95	14.28	13.77	13.91
5344	NYSE	RDN	Mon, Sep 30, 2013	13.60	14.06	13.54	13.93
5343	NYSE	RDN	Fri, Sep 27, 2013	14.06	14.15	13.83	13.91
5342	NYSE	RDN	Thu, Sep 26, 2013	14.04	14.24	13.98	14.16
5341	NYSE	RDN	Wed, Sep 25, 2013	13.74	14.20	13.62	13.94
5340	NYSE	RDN	Tue, Sep 24, 2013	13.45	13.93	13.28	13.74
5339	NYSE	RDN	Mon, Sep 23, 2013	13.66	13.72	13.30	13.46
5338	NYSE	RDN	Fri, Sep 20, 2013	14.07	14.14	13.69	13.73
5337	NYSE	RDN	Thu, Sep 19, 2013	14.36	14.42	13.92	14.02
5336	NYSE	RDN	Wed, Sep 18, 2013	14.00	14.36	13.68	14.25
5335	NYSE	RDN	Tue, Sep 17, 2013	13.81	14.15	13.69	14.05
5334	NYSE	RDN	Mon, Sep 16, 2013	13.70	13.86	13.54	13.64
5333	NYSE	RDN	Fri, Sep 13, 2013	13.29	13.54	13.12	13.53
5332	NYSE	RDN	Thu, Sep 12, 2013	13.68	13.88	13.25	13.26
5331	NYSE	RDN	Wed, Sep 11, 2013	13.92	13.94	13.62	13.74
5330	NYSE	RDN	Tue, Sep 10, 2013	13.81	14.17	13.81	13.98
5329	NYSE	RDN	Mon, Sep 9, 2013	13.55	13.83	13.53	13.71
5328	NYSE	RDN	Fri, Sep 6, 2013	13.95	13.98	13.35	13.48
5327	NYSE	RDN	Thu, Sep 5, 2013	13.74	13.93	13.73	13.87
5326	NYSE	RDN	Wed, Sep 4, 2013	13.62	13.82	12.67	13.73
5325	NYSE	RDN	Tue, Sep 3, 2013	13.73	13.94	13.44	13.62
5324	NYSE	RDN	Fri, Aug 30, 2013	13.86	14.10	13.49	13.55
5323	NYSE	RDN	Thu, Aug 29, 2013	12.85	13.36	12.85	13.21
5322	NYSE	RDN	Wed, Aug 28, 2013	12.50	12.91	12.47	12.79
5321	NYSE	RDN	Tue, Aug 27, 2013	12.80	12.87	12.42	12.53
5320	NYSE	RDN	Mon, Aug 26, 2013	13.02	13.27	12.88	13.05
5319	NYSE	RDN	Fri, Aug 23, 2013	13.18	13.22	12.77	13.01
5318	NYSE	RDN	Thu, Aug 22, 2013	12.97	13.32	12.97	13.18
5317	NYSE	RDN	Wed, Aug 21, 2013	13.05	13.11	12.76	12.89
5316	NYSE	RDN	Tue, Aug 20, 2013	12.70	13.24	12.70	13.18
5315	NYSE	RDN	Mon, Aug 19, 2013	13.01	13.04	12.63	12.65
5314	NYSE	RDN	Fri, Aug 16, 2013	13.00	13.43	12.90	13.06
5313	NYSE	RDN	Thu, Aug 15, 2013	12.76	13.10	12.68	12.99
5312	NYSE	RDN	Wed, Aug 14, 2013	13.26	13.37	12.88	13.05
5311	NYSE	RDN	Tue, Aug 13, 2013	13.69	13.71	13.16	13.34
5310	NYSE	RDN	Mon, Aug 12, 2013	13.87	14.00	13.62	13.71
5309	NYSE	RDN	Fri, Aug 9, 2013	14.13	14.37	13.95	14.00
5308	NYSE	RDN	Thu, Aug 8, 2013	14.37	14.55	14.10	14.15
5307	NYSE	RDN	Wed, Aug 7, 2013	14.09	14.25	13.70	14.21
5306	NYSE	RDN	Tue, Aug 6, 2013	14.48	14.52	13.93	14.21
5305	NYSE	RDN	Mon, Aug 5, 2013	14.58	14.61	14.35	14.55
5304	NYSE	RDN	Fri, Aug 2, 2013	14.40	14.80	14.20	14.59
5303	NYSE	RDN	Thu, Aug 1, 2013	14.21	14.50	14.16	14.49
5302	NYSE	RDN	Wed, Jul 31, 2013	14.18	14.49	14.03	14.05
5301	NYSE	RDN	Tue, Jul 30, 2013	14.00	14.16	13.91	14.15
5300	NYSE	RDN	Mon, Jul 29, 2013	13.98	14.20	13.73	13.93
5299	NYSE	RDN	Fri, Jul 26, 2013	13.98	14.17	13.86	13.98
5298	NYSE	RDN	Thu, Jul 25, 2013	13.80	14.08	13.60	14.07
5297	NYSE	RDN	Wed, Jul 24, 2013	13.86	14.62	13.62	13.87
5296	NYSE	RDN	Tue, Jul 23, 2013	13.93	14.06	13.56	13.83
5295	NYSE	RDN	Mon, Jul 22, 2013	13.24	13.31	13.08	13.28
5294	NYSE	RDN	Fri, Jul 19, 2013	13.08	13.25	12.90	13.20
5293	NYSE	RDN	Thu, Jul 18, 2013	12.87	13.37	12.82	13.18
5292	NYSE	RDN	Wed, Jul 17, 2013	12.54	12.80	12.32	12.73
5291	NYSE	RDN	Tue, Jul 16, 2013	12.25	12.50	12.11	12.48
5290	NYSE	RDN	Mon, Jul 15, 2013	12.23	12.34	12.12	12.26
5289	NYSE	RDN	Fri, Jul 12, 2013	12.25	12.36	12.09	12.19
5288	NYSE	RDN	Thu, Jul 11, 2013	12.04	12.28	11.94	12.24
5287	NYSE	RDN	Wed, Jul 10, 2013	12.05	12.07	11.65	11.85
5286	NYSE	RDN	Tue, Jul 9, 2013	12.29	12.30	11.67	12.05
5285	NYSE	RDN	Mon, Jul 8, 2013	11.97	12.29	11.97	12.18
5284	NYSE	RDN	Fri, Jul 5, 2013	11.88	11.93	11.71	11.89
5283	NYSE	RDN	Wed, Jul 3, 2013	11.49	11.80	11.36	11.68
5282	NYSE	RDN	Tue, Jul 2, 2013	11.80	11.90	11.37	11.56
5281	NYSE	RDN	Mon, Jul 1, 2013	11.78	12.06	11.72	11.81
5280	NYSE	RDN	Fri, Jun 28, 2013	11.91	11.93	11.60	11.62
5279	NYSE	RDN	Thu, Jun 27, 2013	11.52	12.05	11.50	11.98
5278	NYSE	RDN	Wed, Jun 26, 2013	11.51	11.61	11.33	11.38
5277	NYSE	RDN	Tue, Jun 25, 2013	11.17	11.52	11.13	11.37
5276	NYSE	RDN	Mon, Jun 24, 2013	11.25	11.42	10.86	11.00
5275	NYSE	RDN	Fri, Jun 21, 2013	12.11	12.15	11.22	11.78
5274	NYSE	RDN	Thu, Jun 20, 2013	12.37	12.45	11.97	12.07
5273	NYSE	RDN	Wed, Jun 19, 2013	12.88	13.04	12.63	12.73
5272	NYSE	RDN	Tue, Jun 18, 2013	13.00	13.10	12.80	12.90
5271	NYSE	RDN	Mon, Jun 17, 2013	12.96	13.20	12.72	12.92
5270	NYSE	RDN	Fri, Jun 14, 2013	12.85	13.05	12.71	12.73
5269	NYSE	RDN	Thu, Jun 13, 2013	12.82	12.88	12.40	12.86
5268	NYSE	RDN	Wed, Jun 12, 2013	13.15	13.22	12.75	12.88
5267	NYSE	RDN	Tue, Jun 11, 2013	12.90	13.15	12.74	12.98
5266	NYSE	RDN	Mon, Jun 10, 2013	12.79	13.34	12.77	13.21
5265	NYSE	RDN	Fri, Jun 7, 2013	12.60	12.75	12.44	12.66
5264	NYSE	RDN	Thu, Jun 6, 2013	11.95	12.48	11.83	12.48
5263	NYSE	RDN	Wed, Jun 5, 2013	12.31	12.33	11.65	12.00
5262	NYSE	RDN	Tue, Jun 4, 2013	12.78	13.10	12.16	12.31
5261	NYSE	RDN	Mon, Jun 3, 2013	12.91	13.10	12.28	12.78
5260	NYSE	RDN	Fri, May 31, 2013	13.05	13.20	12.86	12.87
5259	NYSE	RDN	Thu, May 30, 2013	13.23	13.42	13.09	13.17
5258	NYSE	RDN	Wed, May 29, 2013	13.30	13.53	12.94	13.22
5257	NYSE	RDN	Tue, May 28, 2013	13.52	13.65	13.36	13.49
5256	NYSE	RDN	Fri, May 24, 2013	13.27	13.31	12.86	13.13
5255	NYSE	RDN	Thu, May 23, 2013	12.65	13.48	12.25	13.40
5254	NYSE	RDN	Wed, May 22, 2013	13.80	14.10	12.96	13.27
5253	NYSE	RDN	Tue, May 21, 2013	13.72	13.94	13.62	13.73
5252	NYSE	RDN	Mon, May 20, 2013	13.70	14.00	13.55	13.62
5251	NYSE	RDN	Fri, May 17, 2013	13.51	13.78	13.34	13.69
5250	NYSE	RDN	Thu, May 16, 2013	13.83	13.85	13.01	13.27
5249	NYSE	RDN	Wed, May 15, 2013	14.18	14.34	13.36	13.70
5248	NYSE	RDN	Tue, May 14, 2013	13.50	14.08	13.46	13.99
5247	NYSE	RDN	Mon, May 13, 2013	13.18	13.55	13.18	13.37
5246	NYSE	RDN	Fri, May 10, 2013	13.07	13.27	13.01	13.26
5245	NYSE	RDN	Thu, May 9, 2013	13.00	13.27	12.91	13.02
5244	NYSE	RDN	Wed, May 8, 2013	13.12	13.23	12.80	13.03
5243	NYSE	RDN	Tue, May 7, 2013	12.87	13.17	12.65	13.03
5242	NYSE	RDN	Mon, May 6, 2013	12.20	12.77	12.17	12.49
5241	NYSE	RDN	Fri, May 3, 2013	12.01	12.40	12.01	12.09
5240	NYSE	RDN	Thu, May 2, 2013	11.72	11.97	11.48	11.89
5239	NYSE	RDN	Wed, May 1, 2013	11.94	12.16	11.13	11.44
5238	NYSE	RDN	Tue, Apr 30, 2013	11.73	12.15	11.73	11.95
5237	NYSE	RDN	Mon, Apr 29, 2013	12.23	12.24	11.90	12.02
5236	NYSE	RDN	Fri, Apr 26, 2013	11.74	11.95	11.53	11.78
5235	NYSE	RDN	Thu, Apr 25, 2013	11.30	11.95	11.30	11.70
5234	NYSE	RDN	Wed, Apr 24, 2013	11.00	11.29	10.75	11.27
5233	NYSE	RDN	Tue, Apr 23, 2013	10.82	11.14	10.74	11.05
5232	NYSE	RDN	Mon, Apr 22, 2013	10.72	10.75	10.34	10.70
5231	NYSE	RDN	Fri, Apr 19, 2013	10.12	10.77	10.02	10.69
5230	NYSE	RDN	Thu, Apr 18, 2013	10.25	10.39	9.84	10.07
5229	NYSE	RDN	Wed, Apr 17, 2013	10.54	10.68	10.10	10.16
5228	NYSE	RDN	Tue, Apr 16, 2013	10.74	10.76	10.35	10.65
5227	NYSE	RDN	Mon, Apr 15, 2013	11.09	11.10	10.36	10.45
5226	NYSE	RDN	Fri, Apr 12, 2013	11.20	11.36	11.03	11.16
5225	NYSE	RDN	Thu, Apr 11, 2013	11.32	11.53	11.08	11.32
5224	NYSE	RDN	Wed, Apr 10, 2013	11.09	11.33	10.95	11.27
5223	NYSE	RDN	Tue, Apr 9, 2013	11.14	11.34	10.86	10.97
5222	NYSE	RDN	Mon, Apr 8, 2013	10.49	10.76	10.27	10.73
5221	NYSE	RDN	Fri, Apr 5, 2013	9.94	10.19	9.83	10.15
5220	NYSE	RDN	Thu, Apr 4, 2013	9.90	10.31	9.75	10.22
5219	NYSE	RDN	Wed, Apr 3, 2013	10.20	10.37	9.62	9.85
5218	NYSE	RDN	Tue, Apr 2, 2013	10.48	10.66	10.16	10.20
5217	NYSE	RDN	Mon, Apr 1, 2013	10.71	11.05	10.31	10.35
5216	NYSE	RDN	Thu, Mar 28, 2013	10.51	10.73	10.43	10.71
5215	NYSE	RDN	Wed, Mar 27, 2013	10.12	10.45	10.03	10.43
5214	NYSE	RDN	Tue, Mar 26, 2013	10.38	10.62	10.19	10.24
5213	NYSE	RDN	Mon, Mar 25, 2013	10.40	10.67	10.05	10.30
5212	NYSE	RDN	Fri, Mar 22, 2013	10.20	10.36	10.16	10.28
5211	NYSE	RDN	Thu, Mar 21, 2013	10.07	10.32	10.01	10.11
5210	NYSE	RDN	Wed, Mar 20, 2013	10.01	10.22	9.93	10.13
5209	NYSE	RDN	Tue, Mar 19, 2013	10.31	10.45	9.82	9.89
5208	NYSE	RDN	Mon, Mar 18, 2013	9.82	10.46	9.76	10.17
5207	NYSE	RDN	Fri, Mar 15, 2013	10.44	10.46	9.98	10.04
5206	NYSE	RDN	Thu, Mar 14, 2013	10.23	10.51	10.10	10.38
5205	NYSE	RDN	Wed, Mar 13, 2013	9.91	10.18	9.79	10.14
5204	NYSE	RDN	Tue, Mar 12, 2013	10.11	10.24	9.71	9.93
5203	NYSE	RDN	Mon, Mar 11, 2013	9.44	10.20	9.44	10.09
5202	NYSE	RDN	Fri, Mar 8, 2013	9.54	9.85	9.37	9.53
5201	NYSE	RDN	Thu, Mar 7, 2013	9.75	9.94	9.26	9.37
5200	NYSE	RDN	Wed, Mar 6, 2013	10.59	10.63	9.68	9.93
5199	NYSE	RDN	Tue, Mar 5, 2013	10.66	10.95	10.25	10.49
5198	NYSE	RDN	Mon, Mar 4, 2013	9.56	10.04	9.41	9.87
5197	NYSE	RDN	Fri, Mar 1, 2013	8.76	9.22	8.60	9.17
5196	NYSE	RDN	Thu, Feb 28, 2013	8.46	9.13	8.45	8.81
5195	NYSE	RDN	Wed, Feb 27, 2013	8.37	8.71	8.30	8.45
5194	NYSE	RDN	Tue, Feb 26, 2013	7.98	8.69	7.90	8.43
5193	NYSE	RDN	Mon, Feb 25, 2013	8.26	8.48	8.10	8.15
5192	NYSE	RDN	Fri, Feb 22, 2013	7.87	8.08	7.82	7.95
5191	NYSE	RDN	Thu, Feb 21, 2013	7.45	7.75	7.23	7.71
5190	NYSE	RDN	Wed, Feb 20, 2013	7.94	8.28	7.49	7.50
5189	NYSE	RDN	Tue, Feb 19, 2013	7.25	7.68	7.25	7.59
5188	NYSE	RDN	Fri, Feb 15, 2013	7.24	7.32	7.18	7.25
5187	NYSE	RDN	Thu, Feb 14, 2013	6.92	7.24	6.91	7.21
5186	NYSE	RDN	Wed, Feb 13, 2013	6.88	7.16	6.68	6.94
5185	NYSE	RDN	Tue, Feb 12, 2013	6.53	6.90	6.50	6.90
5184	NYSE	RDN	Mon, Feb 11, 2013	6.33	7.04	6.22	6.51
5183	NYSE	RDN	Fri, Feb 8, 2013	6.92	7.00	6.65	6.72
5182	NYSE	RDN	Thu, Feb 7, 2013	7.00	7.05	6.68	6.88
5181	NYSE	RDN	Wed, Feb 6, 2013	6.86	7.15	6.86	7.05
5180	NYSE	RDN	Tue, Feb 5, 2013	6.89	6.98	6.82	6.89
5179	NYSE	RDN	Mon, Feb 4, 2013	6.67	6.90	6.65	6.85
5178	NYSE	RDN	Fri, Feb 1, 2013	6.50	6.86	6.49	6.77
5177	NYSE	RDN	Thu, Jan 31, 2013	6.31	6.48	6.29	6.43
5176	NYSE	RDN	Wed, Jan 30, 2013	6.43	6.53	6.28	6.32
5175	NYSE	RDN	Tue, Jan 29, 2013	6.61	6.73	6.31	6.43
5174	NYSE	RDN	Mon, Jan 28, 2013	6.60	6.78	6.60	6.66
5173	NYSE	RDN	Fri, Jan 25, 2013	6.47	6.64	6.41	6.60
5172	NYSE	RDN	Thu, Jan 24, 2013	6.67	6.75	6.35	6.39
5171	NYSE	RDN	Wed, Jan 23, 2013	6.63	6.88	6.60	6.67
5170	NYSE	RDN	Tue, Jan 22, 2013	6.13	6.62	6.13	6.62
5169	NYSE	RDN	Fri, Jan 18, 2013	6.17	6.23	6.09	6.14
5168	NYSE	RDN	Thu, Jan 17, 2013	6.06	6.25	6.01	6.18
5167	NYSE	RDN	Wed, Jan 16, 2013	6.11	6.20	6.01	6.04
5166	NYSE	RDN	Tue, Jan 15, 2013	6.03	6.14	5.97	6.11
5165	NYSE	RDN	Mon, Jan 14, 2013	6.14	6.21	6.02	6.09
5164	NYSE	RDN	Fri, Jan 11, 2013	6.15	6.23	6.03	6.18
5163	NYSE	RDN	Thu, Jan 10, 2013	6.32	6.35	6.02	6.13
5162	NYSE	RDN	Wed, Jan 9, 2013	6.30	6.36	5.99	6.26
5161	NYSE	RDN	Tue, Jan 8, 2013	6.35	6.46	6.17	6.25
5160	NYSE	RDN	Mon, Jan 7, 2013	6.47	6.50	6.27	6.34
5159	NYSE	RDN	Fri, Jan 4, 2013	6.40	6.50	6.25	6.48
5158	NYSE	RDN	Thu, Jan 3, 2013	6.31	6.49	6.25	6.40
5157	NYSE	RDN	Wed, Jan 2, 2013	6.47	6.52	6.08	6.31
5156	NYSE	RDN	Mon, Dec 31, 2012	5.75	6.30	5.66	6.11
5155	NYSE	RDN	Fri, Dec 28, 2012	5.66	5.82	5.64	5.72
5154	NYSE	RDN	Thu, Dec 27, 2012	5.65	5.79	5.54	5.77
5153	NYSE	RDN	Wed, Dec 26, 2012	5.42	5.73	5.40	5.64
5152	NYSE	RDN	Mon, Dec 24, 2012	5.15	5.45	5.15	5.40
5151	NYSE	RDN	Fri, Dec 21, 2012	5.07	5.25	4.99	5.13
5150	NYSE	RDN	Thu, Dec 20, 2012	5.28	5.37	5.20	5.32
5149	NYSE	RDN	Wed, Dec 19, 2012	5.28	5.38	5.21	5.29
5148	NYSE	RDN	Tue, Dec 18, 2012	5.12	5.30	5.12	5.26
5147	NYSE	RDN	Mon, Dec 17, 2012	4.98	5.09	4.95	5.09
5146	NYSE	RDN	Fri, Dec 14, 2012	5.04	5.13	4.84	4.95
5145	NYSE	RDN	Thu, Dec 13, 2012	4.94	5.12	4.92	5.05
5144	NYSE	RDN	Wed, Dec 12, 2012	4.92	5.01	4.85	4.94
5143	NYSE	RDN	Tue, Dec 11, 2012	4.84	5.00	4.82	4.89
5142	NYSE	RDN	Mon, Dec 10, 2012	4.74	4.81	4.66	4.81
5141	NYSE	RDN	Fri, Dec 7, 2012	4.82	4.87	4.70	4.73
5140	NYSE	RDN	Thu, Dec 6, 2012	4.62	4.79	4.57	4.78
5139	NYSE	RDN	Wed, Dec 5, 2012	4.61	4.67	4.50	4.62
5138	NYSE	RDN	Tue, Dec 4, 2012	4.56	4.62	4.48	4.61
5137	NYSE	RDN	Mon, Dec 3, 2012	4.41	4.58	4.41	4.55
5136	NYSE	RDN	Fri, Nov 30, 2012	4.34	4.42	4.30	4.38
5135	NYSE	RDN	Thu, Nov 29, 2012	4.34	4.41	4.25	4.35
5134	NYSE	RDN	Wed, Nov 28, 2012	4.20	4.29	4.13	4.28
5133	NYSE	RDN	Tue, Nov 27, 2012	4.24	4.34	4.20	4.23
5132	NYSE	RDN	Mon, Nov 26, 2012	4.21	4.28	4.15	4.24
5131	NYSE	RDN	Fri, Nov 23, 2012	4.30	4.32	4.16	4.24
5130	NYSE	RDN	Wed, Nov 21, 2012	4.24	4.28	4.16	4.26
5129	NYSE	RDN	Tue, Nov 20, 2012	4.31	4.39	4.10	4.20
5128	NYSE	RDN	Mon, Nov 19, 2012	4.31	4.43	4.22	4.32
5127	NYSE	RDN	Fri, Nov 16, 2012	3.90	4.20	3.74	4.18
5126	NYSE	RDN	Thu, Nov 15, 2012	4.01	4.16	3.82	3.91
5125	NYSE	RDN	Wed, Nov 14, 2012	4.33	4.45	3.97	4.01
5124	NYSE	RDN	Tue, Nov 13, 2012	4.50	4.68	4.19	4.33
5123	NYSE	RDN	Mon, Nov 12, 2012	4.58	4.68	4.54	4.57
5122	NYSE	RDN	Fri, Nov 9, 2012	4.52	4.66	4.40	4.56
5121	NYSE	RDN	Thu, Nov 8, 2012	4.50	4.68	4.50	4.57
5120	NYSE	RDN	Wed, Nov 7, 2012	4.62	4.72	4.47	4.47
5119	NYSE	RDN	Tue, Nov 6, 2012	4.85	4.93	4.69	4.71
5118	NYSE	RDN	Mon, Nov 5, 2012	4.85	5.01	4.54	4.83
5117	NYSE	RDN	Fri, Nov 2, 2012	5.41	5.55	5.22	5.38
5116	NYSE	RDN	Thu, Nov 1, 2012	5.05	5.47	5.01	5.37
5115	NYSE	RDN	Wed, Oct 31, 2012	4.41	4.73	4.37	4.69
5114	NYSE	RDN	Fri, Oct 26, 2012	4.58	4.60	4.37	4.40
5113	NYSE	RDN	Thu, Oct 25, 2012	4.53	4.65	4.43	4.57
5112	NYSE	RDN	Wed, Oct 24, 2012	4.61	4.65	4.43	4.46
5111	NYSE	RDN	Tue, Oct 23, 2012	4.65	4.68	4.59	4.59
5110	NYSE	RDN	Mon, Oct 22, 2012	4.68	4.80	4.65	4.75
5109	NYSE	RDN	Fri, Oct 19, 2012	4.81	4.84	4.62	4.66
5108	NYSE	RDN	Thu, Oct 18, 2012	5.13	5.29	4.87	4.87
5107	NYSE	RDN	Wed, Oct 17, 2012	4.74	5.15	4.70	5.13
5106	NYSE	RDN	Tue, Oct 16, 2012	4.65	4.90	4.63	4.72
5105	NYSE	RDN	Mon, Oct 15, 2012	4.36	4.62	4.35	4.60
5104	NYSE	RDN	Fri, Oct 12, 2012	4.35	4.45	4.34	4.35
5103	NYSE	RDN	Thu, Oct 11, 2012	4.40	4.47	4.30	4.37
5102	NYSE	RDN	Wed, Oct 10, 2012	4.31	4.38	4.27	4.37
5101	NYSE	RDN	Tue, Oct 9, 2012	4.38	4.48	4.27	4.30
5100	NYSE	RDN	Mon, Oct 8, 2012	4.57	4.58	4.33	4.38
5099	NYSE	RDN	Fri, Oct 5, 2012	4.70	4.84	4.54	4.62
5098	NYSE	RDN	Thu, Oct 4, 2012	4.50	4.75	4.49	4.65
5097	NYSE	RDN	Wed, Oct 3, 2012	4.35	4.52	4.32	4.45
5096	NYSE	RDN	Tue, Oct 2, 2012	4.31	4.43	4.29	4.33
5095	NYSE	RDN	Mon, Oct 1, 2012	4.40	4.50	4.23	4.28
5094	NYSE	RDN	Fri, Sep 28, 2012	4.35	4.39	4.19	4.34
5093	NYSE	RDN	Thu, Sep 27, 2012	4.36	4.46	4.32	4.39
5092	NYSE	RDN	Wed, Sep 26, 2012	4.30	4.53	4.24	4.36
5091	NYSE	RDN	Tue, Sep 25, 2012	4.56	4.64	4.22	4.30
5090	NYSE	RDN	Mon, Sep 24, 2012	4.56	4.60	4.42	4.52
5089	NYSE	RDN	Fri, Sep 21, 2012	4.51	4.75	4.51	4.60
5088	NYSE	RDN	Thu, Sep 20, 2012	4.61	4.64	4.45	4.50
5087	NYSE	RDN	Wed, Sep 19, 2012	4.42	4.78	4.42	4.68
5086	NYSE	RDN	Tue, Sep 18, 2012	4.52	4.64	4.35	4.40
5085	NYSE	RDN	Mon, Sep 17, 2012	4.70	4.74	4.43	4.54
5084	NYSE	RDN	Fri, Sep 14, 2012	4.61	4.96	4.60	4.72
5083	NYSE	RDN	Thu, Sep 13, 2012	4.75	4.78	4.51	4.55
5082	NYSE	RDN	Wed, Sep 12, 2012	4.82	4.90	4.54	4.80
5081	NYSE	RDN	Tue, Sep 11, 2012	4.38	4.89	4.31	4.84
5080	NYSE	RDN	Mon, Sep 10, 2012	4.31	4.71	4.08	4.62
5079	NYSE	RDN	Fri, Sep 7, 2012	4.04	4.49	3.94	4.33
5078	NYSE	RDN	Thu, Sep 6, 2012	3.46	4.04	3.42	4.04
5077	NYSE	RDN	Wed, Sep 5, 2012	3.37	3.38	3.28	3.30
5076	NYSE	RDN	Tue, Sep 4, 2012	3.38	3.42	3.29	3.34
5075	NYSE	RDN	Fri, Aug 31, 2012	3.55	3.58	3.35	3.36
5074	NYSE	RDN	Thu, Aug 30, 2012	3.45	3.59	3.42	3.51
5073	NYSE	RDN	Wed, Aug 29, 2012	3.38	3.54	3.36	3.49
5072	NYSE	RDN	Tue, Aug 28, 2012	3.27	3.42	3.26	3.38
5071	NYSE	RDN	Mon, Aug 27, 2012	3.37	3.40	3.27	3.28
5070	NYSE	RDN	Fri, Aug 24, 2012	3.31	3.44	3.27	3.36
5069	NYSE	RDN	Thu, Aug 23, 2012	3.39	3.41	3.26	3.34
5068	NYSE	RDN	Wed, Aug 22, 2012	3.44	3.49	3.33	3.40
5067	NYSE	RDN	Tue, Aug 21, 2012	3.41	3.58	3.35	3.44
5066	NYSE	RDN	Mon, Aug 20, 2012	3.42	3.49	3.33	3.38
5065	NYSE	RDN	Fri, Aug 17, 2012	3.24	3.35	3.15	3.34
5064	NYSE	RDN	Thu, Aug 16, 2012	3.17	3.26	3.17	3.24
5063	NYSE	RDN	Wed, Aug 15, 2012	3.13	3.26	3.09	3.17
5062	NYSE	RDN	Tue, Aug 14, 2012	3.29	3.33	3.11	3.12
5061	NYSE	RDN	Mon, Aug 13, 2012	3.10	3.27	3.10	3.21
5060	NYSE	RDN	Fri, Aug 10, 2012	2.98	3.14	2.97	3.10
5059	NYSE	RDN	Thu, Aug 9, 2012	2.96	3.03	2.95	3.00
5058	NYSE	RDN	Wed, Aug 8, 2012	3.03	3.06	2.96	2.96
5057	NYSE	RDN	Tue, Aug 7, 2012	3.13	3.17	3.03	3.06
5056	NYSE	RDN	Mon, Aug 6, 2012	2.87	3.12	2.87	3.11
5055	NYSE	RDN	Fri, Aug 3, 2012	2.75	2.86	2.65	2.86
5054	NYSE	RDN	Thu, Aug 2, 2012	2.86	3.09	2.65	2.69
5053	NYSE	RDN	Wed, Aug 1, 2012	2.74	3.35	2.72	3.13
5052	NYSE	RDN	Tue, Jul 31, 2012	2.83	2.92	2.80	2.80
5051	NYSE	RDN	Mon, Jul 30, 2012	2.77	2.93	2.77	2.83
5050	NYSE	RDN	Fri, Jul 27, 2012	2.76	2.82	2.67	2.80
5049	NYSE	RDN	Thu, Jul 26, 2012	2.80	2.85	2.70	2.74
5048	NYSE	RDN	Wed, Jul 25, 2012	2.79	2.82	2.65	2.77
5047	NYSE	RDN	Tue, Jul 24, 2012	2.75	2.78	2.66	2.74
5046	NYSE	RDN	Mon, Jul 23, 2012	2.80	2.81	2.70	2.72
5045	NYSE	RDN	Fri, Jul 20, 2012	2.91	2.96	2.85	2.90
5044	NYSE	RDN	Thu, Jul 19, 2012	3.07	3.09	2.91	2.96
5043	NYSE	RDN	Wed, Jul 18, 2012	2.98	3.09	2.92	3.06
5042	NYSE	RDN	Tue, Jul 17, 2012	3.06	3.09	2.90	2.98
5041	NYSE	RDN	Mon, Jul 16, 2012	2.99	3.11	2.99	3.02
5040	NYSE	RDN	Fri, Jul 13, 2012	2.88	3.04	2.88	3.01
5039	NYSE	RDN	Thu, Jul 12, 2012	2.96	2.97	2.76	2.86
5038	NYSE	RDN	Wed, Jul 11, 2012	3.05	3.08	2.93	2.98
5037	NYSE	RDN	Tue, Jul 10, 2012	3.11	3.19	3.00	3.04
5036	NYSE	RDN	Mon, Jul 9, 2012	3.20	3.32	2.91	3.07
5035	NYSE	RDN	Fri, Jul 6, 2012	3.23	3.30	3.19	3.22
5034	NYSE	RDN	Thu, Jul 5, 2012	3.44	3.49	3.21	3.31
5033	NYSE	RDN	Tue, Jul 3, 2012	3.40	3.52	3.39	3.46
5032	NYSE	RDN	Mon, Jul 2, 2012	3.30	3.39	3.19	3.39
5031	NYSE	RDN	Fri, Jun 29, 2012	3.28	3.31	3.15	3.29
5030	NYSE	RDN	Thu, Jun 28, 2012	2.87	3.18	2.83	3.17
5029	NYSE	RDN	Wed, Jun 27, 2012	2.66	2.94	2.63	2.93
5028	NYSE	RDN	Tue, Jun 26, 2012	2.70	2.75	2.62	2.64
5027	NYSE	RDN	Mon, Jun 25, 2012	2.73	2.81	2.65	2.68
5026	NYSE	RDN	Fri, Jun 22, 2012	2.79	2.81	2.71	2.81
5025	NYSE	RDN	Thu, Jun 21, 2012	2.89	2.93	2.73	2.75
5024	NYSE	RDN	Wed, Jun 20, 2012	2.95	2.98	2.79	2.89
5023	NYSE	RDN	Tue, Jun 19, 2012	2.85	2.97	2.82	2.92
5022	NYSE	RDN	Mon, Jun 18, 2012	2.75	2.85	2.72	2.81
5021	NYSE	RDN	Fri, Jun 15, 2012	2.60	2.75	2.60	2.75
5020	NYSE	RDN	Thu, Jun 14, 2012	2.55	2.63	2.53	2.61
5019	NYSE	RDN	Wed, Jun 13, 2012	2.55	2.59	2.49	2.52
5018	NYSE	RDN	Tue, Jun 12, 2012	2.45	2.56	2.44	2.55
5017	NYSE	RDN	Mon, Jun 11, 2012	2.63	2.68	2.42	2.42
5016	NYSE	RDN	Fri, Jun 8, 2012	2.45	2.59	2.40	2.57
5015	NYSE	RDN	Thu, Jun 7, 2012	2.53	2.58	2.45	2.47
5014	NYSE	RDN	Wed, Jun 6, 2012	2.48	2.49	2.42	2.45
5013	NYSE	RDN	Tue, Jun 5, 2012	2.18	2.51	2.18	2.37
5012	NYSE	RDN	Mon, Jun 4, 2012	2.23	2.23	2.16	2.20
5011	NYSE	RDN	Fri, Jun 1, 2012	2.35	2.39	2.21	2.22
5010	NYSE	RDN	Thu, May 31, 2012	2.47	2.49	2.35	2.48
5009	NYSE	RDN	Wed, May 30, 2012	2.54	2.55	2.40	2.48
5008	NYSE	RDN	Tue, May 29, 2012	2.49	2.65	2.47	2.63
5007	NYSE	RDN	Fri, May 25, 2012	2.55	2.56	2.43	2.44
5006	NYSE	RDN	Thu, May 24, 2012	2.49	2.55	2.38	2.54
5005	NYSE	RDN	Wed, May 23, 2012	2.55	2.56	2.32	2.48
5004	NYSE	RDN	Tue, May 22, 2012	2.39	2.88	2.30	2.61
5003	NYSE	RDN	Mon, May 21, 2012	2.19	2.39	2.11	2.39
5002	NYSE	RDN	Fri, May 18, 2012	2.11	2.14	2.00	2.02
5001	NYSE	RDN	Thu, May 17, 2012	2.16	2.22	2.07	2.08
5000	NYSE	RDN	Wed, May 16, 2012	2.30	2.34	2.15	2.15
4999	NYSE	RDN	Tue, May 15, 2012	2.38	2.39	2.27	2.28
4998	NYSE	RDN	Mon, May 14, 2012	2.32	2.38	2.28	2.37
4997	NYSE	RDN	Fri, May 11, 2012	2.41	2.44	2.32	2.36
4996	NYSE	RDN	Thu, May 10, 2012	2.47	2.54	2.43	2.43
4995	NYSE	RDN	Wed, May 9, 2012	2.36	2.49	2.32	2.43
4994	NYSE	RDN	Tue, May 8, 2012	2.43	2.48	2.36	2.41
4993	NYSE	RDN	Mon, May 7, 2012	2.38	2.54	2.38	2.47
4992	NYSE	RDN	Fri, May 4, 2012	2.41	2.49	2.26	2.48
4991	NYSE	RDN	Thu, May 3, 2012	2.52	2.57	2.32	2.42
4990	NYSE	RDN	Wed, May 2, 2012	2.81	2.85	2.61	2.62
4989	NYSE	RDN	Tue, May 1, 2012	2.97	3.08	2.72	2.89
4988	NYSE	RDN	Mon, Apr 30, 2012	3.23	3.24	3.10	3.12
4987	NYSE	RDN	Fri, Apr 27, 2012	3.19	3.26	3.08	3.25
4986	NYSE	RDN	Thu, Apr 26, 2012	3.26	3.30	3.14	3.19
4985	NYSE	RDN	Wed, Apr 25, 2012	3.18	3.33	3.16	3.30
4984	NYSE	RDN	Tue, Apr 24, 2012	2.93	3.14	2.92	3.13
4983	NYSE	RDN	Mon, Apr 23, 2012	3.04	3.10	2.90	2.92
4982	NYSE	RDN	Fri, Apr 20, 2012	3.26	3.26	3.09	3.10
4981	NYSE	RDN	Thu, Apr 19, 2012	3.33	3.35	3.17	3.20
4980	NYSE	RDN	Wed, Apr 18, 2012	3.46	3.47	3.23	3.32
4979	NYSE	RDN	Tue, Apr 17, 2012	3.49	3.58	3.45	3.48
4978	NYSE	RDN	Mon, Apr 16, 2012	3.58	3.64	3.43	3.44
4977	NYSE	RDN	Fri, Apr 13, 2012	3.70	3.70	3.54	3.54
4976	NYSE	RDN	Thu, Apr 12, 2012	3.73	3.77	3.66	3.73
4975	NYSE	RDN	Wed, Apr 11, 2012	3.63	3.79	3.63	3.69
4974	NYSE	RDN	Tue, Apr 10, 2012	3.71	3.90	3.48	3.49
4973	NYSE	RDN	Mon, Apr 9, 2012	3.77	3.80	3.63	3.66
4972	NYSE	RDN	Thu, Apr 5, 2012	4.08	4.12	3.88	3.91
4971	NYSE	RDN	Wed, Apr 4, 2012	4.23	4.23	4.05	4.12
4970	NYSE	RDN	Tue, Apr 3, 2012	4.35	4.40	4.25	4.27
4969	NYSE	RDN	Mon, Apr 2, 2012	4.32	4.45	4.23	4.35
4968	NYSE	RDN	Fri, Mar 30, 2012	4.45	4.46	4.30	4.35
4967	NYSE	RDN	Thu, Mar 29, 2012	4.38	4.46	4.26	4.38
4966	NYSE	RDN	Wed, Mar 28, 2012	4.47	4.52	4.30	4.46
4965	NYSE	RDN	Tue, Mar 27, 2012	4.60	4.65	4.46	4.46
4964	NYSE	RDN	Mon, Mar 26, 2012	4.51	4.63	4.46	4.58
4963	NYSE	RDN	Fri, Mar 23, 2012	4.44	4.45	4.25	4.42
4962	NYSE	RDN	Thu, Mar 22, 2012	4.55	4.57	4.42	4.45
4961	NYSE	RDN	Wed, Mar 21, 2012	4.55	4.68	4.52	4.61
4960	NYSE	RDN	Tue, Mar 20, 2012	4.36	4.48	4.21	4.46
4959	NYSE	RDN	Mon, Mar 19, 2012	4.17	4.49	4.11	4.37
4958	NYSE	RDN	Fri, Mar 16, 2012	4.43	4.48	4.12	4.17
4957	NYSE	RDN	Thu, Mar 15, 2012	4.29	4.48	4.17	4.39
4956	NYSE	RDN	Wed, Mar 14, 2012	3.96	4.26	3.95	4.25
4955	NYSE	RDN	Tue, Mar 13, 2012	3.82	3.97	3.82	3.97
4954	NYSE	RDN	Mon, Mar 12, 2012	3.89	4.00	3.74	3.78
4953	NYSE	RDN	Fri, Mar 9, 2012	3.84	4.02	3.82	3.92
4952	NYSE	RDN	Thu, Mar 8, 2012	3.73	3.87	3.64	3.80
4951	NYSE	RDN	Wed, Mar 7, 2012	3.58	3.70	3.52	3.70
4950	NYSE	RDN	Tue, Mar 6, 2012	3.55	3.60	3.43	3.46
4949	NYSE	RDN	Mon, Mar 5, 2012	3.55	3.68	3.44	3.67
4948	NYSE	RDN	Fri, Mar 2, 2012	3.70	3.73	3.53	3.54
4947	NYSE	RDN	Thu, Mar 1, 2012	3.80	3.80	3.67	3.69
4946	NYSE	RDN	Wed, Feb 29, 2012	3.79	3.90	3.68	3.79
4945	NYSE	RDN	Tue, Feb 28, 2012	3.83	3.94	3.75	3.76
4944	NYSE	RDN	Mon, Feb 27, 2012	3.55	3.91	3.45	3.77
4943	NYSE	RDN	Fri, Feb 24, 2012	3.75	3.79	3.54	3.62
4942	NYSE	RDN	Thu, Feb 23, 2012	3.92	4.10	3.69	3.76
4941	NYSE	RDN	Wed, Feb 22, 2012	4.08	4.20	3.82	3.90
4940	NYSE	RDN	Tue, Feb 21, 2012	3.85	4.20	3.71	4.10
4939	NYSE	RDN	Fri, Feb 17, 2012	3.64	3.81	3.64	3.76
4938	NYSE	RDN	Thu, Feb 16, 2012	3.42	3.63	3.42	3.61
4937	NYSE	RDN	Wed, Feb 15, 2012	3.63	3.65	3.40	3.40
4936	NYSE	RDN	Tue, Feb 14, 2012	3.61	3.77	3.57	3.61
4935	NYSE	RDN	Mon, Feb 13, 2012	3.53	3.63	3.45	3.63
4934	NYSE	RDN	Fri, Feb 10, 2012	3.62	3.62	3.37	3.39
4933	NYSE	RDN	Thu, Feb 9, 2012	3.48	3.79	3.36	3.70
4932	NYSE	RDN	Wed, Feb 8, 2012	3.31	3.47	3.28	3.43
4931	NYSE	RDN	Tue, Feb 7, 2012	3.25	3.43	3.18	3.28
4930	NYSE	RDN	Mon, Feb 6, 2012	3.05	3.25	3.00	3.24
4929	NYSE	RDN	Fri, Feb 3, 2012	2.95	3.15	2.94	3.06
4928	NYSE	RDN	Thu, Feb 2, 2012	2.80	2.84	2.75	2.81
4927	NYSE	RDN	Wed, Feb 1, 2012	2.78	2.92	2.77	2.79
4926	NYSE	RDN	Tue, Jan 31, 2012	2.69	2.78	2.58	2.75
4925	NYSE	RDN	Mon, Jan 30, 2012	2.62	2.84	2.48	2.75
4924	NYSE	RDN	Fri, Jan 27, 2012	2.58	2.68	2.42	2.66
4923	NYSE	RDN	Thu, Jan 26, 2012	2.90	2.95	2.59	2.59
4922	NYSE	RDN	Wed, Jan 25, 2012	3.06	3.09	2.86	2.88
4921	NYSE	RDN	Tue, Jan 24, 2012	2.92	3.04	2.85	2.95
4920	NYSE	RDN	Mon, Jan 23, 2012	3.08	3.20	2.97	2.97
4919	NYSE	RDN	Fri, Jan 20, 2012	3.03	3.15	3.01	3.09
4918	NYSE	RDN	Thu, Jan 19, 2012	3.16	3.25	3.03	3.08
4917	NYSE	RDN	Wed, Jan 18, 2012	2.90	3.07	2.83	3.07
4916	NYSE	RDN	Tue, Jan 17, 2012	3.06	3.10	2.87	2.93
4915	NYSE	RDN	Fri, Jan 13, 2012	3.12	3.26	2.92	2.99
4914	NYSE	RDN	Thu, Jan 12, 2012	2.78	3.15	2.76	2.97
4913	NYSE	RDN	Wed, Jan 11, 2012	2.50	2.78	2.43	2.70
4912	NYSE	RDN	Tue, Jan 10, 2012	2.42	2.57	2.37	2.53
4911	NYSE	RDN	Mon, Jan 9, 2012	2.45	2.51	2.33	2.37
4910	NYSE	RDN	Fri, Jan 6, 2012	2.53	2.54	2.43	2.44
4909	NYSE	RDN	Thu, Jan 5, 2012	2.29	2.64	2.28	2.59
4908	NYSE	RDN	Wed, Jan 4, 2012	2.26	2.37	2.25	2.33
4907	NYSE	RDN	Tue, Jan 3, 2012	2.37	2.39	2.21	2.29
4906	NYSE	RDN	Fri, Dec 30, 2011	2.22	2.41	2.20	2.34
4905	NYSE	RDN	Thu, Dec 29, 2011	2.20	2.29	2.19	2.26
4904	NYSE	RDN	Wed, Dec 28, 2011	2.28	2.34	2.20	2.20
4903	NYSE	RDN	Tue, Dec 27, 2011	2.25	2.37	2.21	2.30
4902	NYSE	RDN	Fri, Dec 23, 2011	2.13	2.25	2.13	2.25
4901	NYSE	RDN	Thu, Dec 22, 2011	1.98	2.25	1.98	2.13
4900	NYSE	RDN	Wed, Dec 21, 2011	2.06	2.08	1.91	1.97
4899	NYSE	RDN	Tue, Dec 20, 2011	2.04	2.11	1.97	2.07
4898	NYSE	RDN	Mon, Dec 19, 2011	2.05	2.12	1.95	1.95
4897	NYSE	RDN	Fri, Dec 16, 2011	2.09	2.12	2.02	2.04
4896	NYSE	RDN	Thu, Dec 15, 2011	2.16	2.17	2.08	2.10
4895	NYSE	RDN	Wed, Dec 14, 2011	2.17	2.19	2.10	2.11
4894	NYSE	RDN	Tue, Dec 13, 2011	2.31	2.32	2.13	2.17
4893	NYSE	RDN	Mon, Dec 12, 2011	2.32	2.34	2.20	2.22
4892	NYSE	RDN	Fri, Dec 9, 2011	2.47	2.53	2.36	2.38
4891	NYSE	RDN	Thu, Dec 8, 2011	2.53	2.76	2.36	2.40
4890	NYSE	RDN	Wed, Dec 7, 2011	2.41	2.59	2.32	2.56
4889	NYSE	RDN	Tue, Dec 6, 2011	2.49	2.59	2.38	2.39
4888	NYSE	RDN	Mon, Dec 5, 2011	2.30	2.49	2.30	2.49
4887	NYSE	RDN	Fri, Dec 2, 2011	2.38	2.47	2.23	2.24
4886	NYSE	RDN	Thu, Dec 1, 2011	2.17	2.41	2.14	2.35
4885	NYSE	RDN	Wed, Nov 30, 2011	2.19	2.25	2.13	2.16
4884	NYSE	RDN	Tue, Nov 29, 2011	2.40	2.41	2.03	2.04
4883	NYSE	RDN	Mon, Nov 28, 2011	2.36	2.41	2.29	2.39
4882	NYSE	RDN	Fri, Nov 25, 2011	2.12	2.26	2.09	2.19
4881	NYSE	RDN	Wed, Nov 23, 2011	2.15	2.16	2.00	2.13
4880	NYSE	RDN	Tue, Nov 22, 2011	2.19	2.27	2.14	2.17
4879	NYSE	RDN	Mon, Nov 21, 2011	2.29	2.31	2.15	2.18
4878	NYSE	RDN	Fri, Nov 18, 2011	2.37	2.44	2.32	2.34
4877	NYSE	RDN	Thu, Nov 17, 2011	2.42	2.48	2.35	2.35
4876	NYSE	RDN	Wed, Nov 16, 2011	2.44	2.55	2.40	2.42
4875	NYSE	RDN	Tue, Nov 15, 2011	2.51	2.54	2.36	2.48
4874	NYSE	RDN	Mon, Nov 14, 2011	2.53	2.69	2.48	2.53
4873	NYSE	RDN	Fri, Nov 11, 2011	2.44	2.66	2.39	2.56
4872	NYSE	RDN	Thu, Nov 10, 2011	3.06	3.10	2.71	2.76
4871	NYSE	RDN	Wed, Nov 9, 2011	3.19	3.24	3.05	3.11
4870	NYSE	RDN	Tue, Nov 8, 2011	3.02	3.45	3.00	3.40
4869	NYSE	RDN	Mon, Nov 7, 2011	2.82	2.99	2.70	2.97
4868	NYSE	RDN	Fri, Nov 4, 2011	2.77	2.89	2.72	2.84
4867	NYSE	RDN	Thu, Nov 3, 2011	2.75	2.85	2.65	2.81
4866	NYSE	RDN	Wed, Nov 2, 2011	2.72	2.78	2.59	2.70
4865	NYSE	RDN	Tue, Nov 1, 2011	2.51	2.85	2.38	2.55
4864	NYSE	RDN	Mon, Oct 31, 2011	2.52	2.53	2.35	2.35
4863	NYSE	RDN	Fri, Oct 28, 2011	2.48	2.66	2.40	2.54
4862	NYSE	RDN	Thu, Oct 27, 2011	2.37	2.56	2.27	2.43
4861	NYSE	RDN	Wed, Oct 26, 2011	2.33	2.37	2.20	2.23
4860	NYSE	RDN	Tue, Oct 25, 2011	2.35	2.42	2.28	2.30
4859	NYSE	RDN	Mon, Oct 24, 2011	2.42	2.44	2.20	2.39
4858	NYSE	RDN	Fri, Oct 21, 2011	2.47	2.55	2.41	2.45
4857	NYSE	RDN	Thu, Oct 20, 2011	2.64	2.73	2.49	2.63
4856	NYSE	RDN	Wed, Oct 19, 2011	2.49	2.72	2.45	2.64
4855	NYSE	RDN	Tue, Oct 18, 2011	2.31	2.54	2.17	2.50
4854	NYSE	RDN	Mon, Oct 17, 2011	2.38	2.41	2.28	2.29
4853	NYSE	RDN	Fri, Oct 14, 2011	2.51	2.58	2.35	2.42
4852	NYSE	RDN	Thu, Oct 13, 2011	2.36	2.50	2.35	2.47
4851	NYSE	RDN	Wed, Oct 12, 2011	2.59	2.60	2.38	2.39
4850	NYSE	RDN	Tue, Oct 11, 2011	2.38	2.59	2.33	2.55
4849	NYSE	RDN	Mon, Oct 10, 2011	2.29	2.45	2.25	2.41
4848	NYSE	RDN	Fri, Oct 7, 2011	2.39	2.43	2.13	2.21
4847	NYSE	RDN	Thu, Oct 6, 2011	2.10	2.37	2.05	2.33
4846	NYSE	RDN	Wed, Oct 5, 2011	2.04	2.15	1.97	2.08
4845	NYSE	RDN	Tue, Oct 4, 2011	2.05	2.11	1.80	2.05
4844	NYSE	RDN	Mon, Oct 3, 2011	2.15	2.27	2.00	2.00
4843	NYSE	RDN	Fri, Sep 30, 2011	2.30	2.34	2.15	2.19
4842	NYSE	RDN	Thu, Sep 29, 2011	2.39	2.41	2.23	2.33
4841	NYSE	RDN	Wed, Sep 28, 2011	2.30	2.39	2.24	2.26
4840	NYSE	RDN	Tue, Sep 27, 2011	2.24	2.42	2.16	2.29
4839	NYSE	RDN	Mon, Sep 26, 2011	2.30	2.34	2.01	2.11
4838	NYSE	RDN	Fri, Sep 23, 2011	2.16	2.35	2.16	2.21
4837	NYSE	RDN	Thu, Sep 22, 2011	2.37	2.38	2.16	2.20
4836	NYSE	RDN	Wed, Sep 21, 2011	2.55	2.72	2.50	2.51
4835	NYSE	RDN	Tue, Sep 20, 2011	2.58	2.69	2.50	2.55
4834	NYSE	RDN	Mon, Sep 19, 2011	2.61	2.61	2.48	2.56
4833	NYSE	RDN	Fri, Sep 16, 2011	2.82	2.89	2.68	2.71
4832	NYSE	RDN	Thu, Sep 15, 2011	2.80	2.86	2.64	2.82
4831	NYSE	RDN	Wed, Sep 14, 2011	2.68	2.80	2.56	2.76
4830	NYSE	RDN	Tue, Sep 13, 2011	2.82	2.89	2.57	2.65
4829	NYSE	RDN	Mon, Sep 12, 2011	2.76	3.01	2.65	2.79
4828	NYSE	RDN	Fri, Sep 9, 2011	3.26	3.27	2.77	2.84
4827	NYSE	RDN	Thu, Sep 8, 2011	3.37	3.49	3.21	3.28
4826	NYSE	RDN	Wed, Sep 7, 2011	3.28	3.50	3.23	3.49
4825	NYSE	RDN	Tue, Sep 6, 2011	2.92	3.11	2.82	3.03
4824	NYSE	RDN	Fri, Sep 2, 2011	3.11	3.11	2.89	3.03
4823	NYSE	RDN	Thu, Sep 1, 2011	3.35	3.42	3.15	3.21
4822	NYSE	RDN	Wed, Aug 31, 2011	3.56	3.71	3.22	3.33
4821	NYSE	RDN	Tue, Aug 30, 2011	3.38	3.56	3.33	3.47
4820	NYSE	RDN	Mon, Aug 29, 2011	3.09	3.59	3.09	3.51
4819	NYSE	RDN	Fri, Aug 26, 2011	2.70	3.05	2.52	2.96
4818	NYSE	RDN	Thu, Aug 25, 2011	2.51	2.88	2.37	2.70
4817	NYSE	RDN	Wed, Aug 24, 2011	2.00	2.45	2.00	2.41
4816	NYSE	RDN	Tue, Aug 23, 2011	2.07	2.09	1.95	2.00
4815	NYSE	RDN	Mon, Aug 22, 2011	2.34	2.42	2.05	2.06
4814	NYSE	RDN	Fri, Aug 19, 2011	2.19	2.41	2.19	2.26
4813	NYSE	RDN	Thu, Aug 18, 2011	2.47	2.49	2.08	2.33
4812	NYSE	RDN	Wed, Aug 17, 2011	2.64	2.70	2.57	2.59
4811	NYSE	RDN	Tue, Aug 16, 2011	2.70	2.75	2.53	2.61
4810	NYSE	RDN	Mon, Aug 15, 2011	2.56	2.78	2.55	2.73
4809	NYSE	RDN	Fri, Aug 12, 2011	2.76	2.79	2.50	2.52
4808	NYSE	RDN	Thu, Aug 11, 2011	2.46	2.73	2.37	2.65
4807	NYSE	RDN	Wed, Aug 10, 2011	2.45	2.58	2.36	2.36
4806	NYSE	RDN	Tue, Aug 9, 2011	2.25	2.57	2.20	2.56
4805	NYSE	RDN	Mon, Aug 8, 2011	2.56	2.60	1.98	1.98
4804	NYSE	RDN	Fri, Aug 5, 2011	3.01	3.06	2.59	2.76
4803	NYSE	RDN	Thu, Aug 4, 2011	3.37	3.37	2.87	2.90
4802	NYSE	RDN	Wed, Aug 3, 2011	3.60	3.66	3.32	3.46
4801	NYSE	RDN	Tue, Aug 2, 2011	3.51	3.90	3.41	3.55
4800	NYSE	RDN	Mon, Aug 1, 2011	3.28	3.34	2.96	3.08
4799	NYSE	RDN	Fri, Jul 29, 2011	3.27	3.29	3.10	3.17
4798	NYSE	RDN	Thu, Jul 28, 2011	3.39	3.45	3.30	3.32
4797	NYSE	RDN	Wed, Jul 27, 2011	3.52	3.58	3.32	3.36
4796	NYSE	RDN	Tue, Jul 26, 2011	3.53	3.62	3.44	3.54
4795	NYSE	RDN	Mon, Jul 25, 2011	3.29	3.61	3.25	3.52
4794	NYSE	RDN	Fri, Jul 22, 2011	3.38	3.44	3.29	3.31
4793	NYSE	RDN	Thu, Jul 21, 2011	3.61	3.63	3.36	3.37
4792	NYSE	RDN	Wed, Jul 20, 2011	3.50	3.63	3.48	3.61
4791	NYSE	RDN	Tue, Jul 19, 2011	3.57	3.63	3.42	3.48
4790	NYSE	RDN	Mon, Jul 18, 2011	3.95	3.95	3.42	3.50
4789	NYSE	RDN	Fri, Jul 15, 2011	4.21	4.23	4.02	4.06
4788	NYSE	RDN	Thu, Jul 14, 2011	4.42	4.43	4.14	4.16
4787	NYSE	RDN	Wed, Jul 13, 2011	4.31	4.48	4.26	4.39
4786	NYSE	RDN	Tue, Jul 12, 2011	4.26	4.44	4.23	4.24
4785	NYSE	RDN	Mon, Jul 11, 2011	4.57	4.64	4.06	4.28
4784	NYSE	RDN	Fri, Jul 8, 2011	4.60	4.80	4.57	4.72
4783	NYSE	RDN	Thu, Jul 7, 2011	4.75	4.84	4.35	4.81
4782	NYSE	RDN	Wed, Jul 6, 2011	4.22	4.65	4.21	4.65
4781	NYSE	RDN	Tue, Jul 5, 2011	4.28	4.28	4.19	4.25
4780	NYSE	RDN	Fri, Jul 1, 2011	4.26	4.35	4.21	4.27
4779	NYSE	RDN	Thu, Jun 30, 2011	4.18	4.31	4.14	4.23
4778	NYSE	RDN	Wed, Jun 29, 2011	4.05	4.16	3.99	4.15
4777	NYSE	RDN	Tue, Jun 28, 2011	3.85	3.94	3.83	3.93
4776	NYSE	RDN	Mon, Jun 27, 2011	3.86	3.90	3.73	3.81
4775	NYSE	RDN	Fri, Jun 24, 2011	4.21	4.28	3.90	3.92
4774	NYSE	RDN	Thu, Jun 23, 2011	4.13	4.21	3.98	4.21
4773	NYSE	RDN	Wed, Jun 22, 2011	4.18	4.32	4.08	4.22
4772	NYSE	RDN	Tue, Jun 21, 2011	3.97	4.23	3.95	4.22
4771	NYSE	RDN	Mon, Jun 20, 2011	3.87	4.02	3.84	3.93
4770	NYSE	RDN	Fri, Jun 17, 2011	3.92	3.97	3.87	3.90
4769	NYSE	RDN	Thu, Jun 16, 2011	3.82	3.99	3.77	3.83
4768	NYSE	RDN	Wed, Jun 15, 2011	3.84	3.95	3.78	3.80
4767	NYSE	RDN	Tue, Jun 14, 2011	3.68	4.00	3.66	3.92
4766	NYSE	RDN	Mon, Jun 13, 2011	3.70	3.74	3.54	3.59
4765	NYSE	RDN	Fri, Jun 10, 2011	3.71	3.84	3.53	3.66
4764	NYSE	RDN	Thu, Jun 9, 2011	3.63	3.69	3.52	3.58
4763	NYSE	RDN	Wed, Jun 8, 2011	4.08	4.08	3.45	3.59
4762	NYSE	RDN	Tue, Jun 7, 2011	4.30	4.35	4.05	4.10
4761	NYSE	RDN	Mon, Jun 6, 2011	4.35	4.41	4.19	4.25
4760	NYSE	RDN	Fri, Jun 3, 2011	4.50	4.52	4.39	4.40
4759	NYSE	RDN	Thu, Jun 2, 2011	4.58	4.65	4.49	4.62
4758	NYSE	RDN	Wed, Jun 1, 2011	4.94	4.95	4.50	4.55
4757	NYSE	RDN	Tue, May 31, 2011	5.10	5.21	4.87	4.98
4756	NYSE	RDN	Fri, May 27, 2011	4.82	4.90	4.71	4.79
4755	NYSE	RDN	Thu, May 26, 2011	4.73	4.82	4.68	4.79
4754	NYSE	RDN	Wed, May 25, 2011	4.66	4.79	4.54	4.74
4753	NYSE	RDN	Tue, May 24, 2011	4.47	4.67	4.42	4.65
4752	NYSE	RDN	Mon, May 23, 2011	4.26	4.44	4.24	4.32
4751	NYSE	RDN	Fri, May 20, 2011	4.62	4.67	4.38	4.39
4750	NYSE	RDN	Thu, May 19, 2011	4.75	4.75	4.57	4.68
4749	NYSE	RDN	Wed, May 18, 2011	4.72	4.79	4.54	4.71
4748	NYSE	RDN	Tue, May 17, 2011	4.99	5.00	4.63	4.68
4747	NYSE	RDN	Mon, May 16, 2011	5.13	5.21	5.00	5.00
4746	NYSE	RDN	Fri, May 13, 2011	5.34	5.43	5.17	5.18
4745	NYSE	RDN	Thu, May 12, 2011	5.51	5.56	5.31	5.33
4744	NYSE	RDN	Wed, May 11, 2011	5.66	5.77	5.52	5.53
4743	NYSE	RDN	Tue, May 10, 2011	5.58	5.70	5.53	5.69
4742	NYSE	RDN	Mon, May 9, 2011	5.54	5.60	5.47	5.54
4741	NYSE	RDN	Fri, May 6, 2011	5.79	5.87	5.56	5.57
4740	NYSE	RDN	Thu, May 5, 2011	6.00	6.03	5.63	5.68
4739	NYSE	RDN	Wed, May 4, 2011	6.06	6.11	5.87	5.90
4738	NYSE	RDN	Tue, May 3, 2011	5.96	6.04	5.92	6.03
4737	NYSE	RDN	Mon, May 2, 2011	5.96	6.11	5.96	5.99
4736	NYSE	RDN	Fri, Apr 29, 2011	5.91	6.05	5.88	5.93
4735	NYSE	RDN	Thu, Apr 28, 2011	5.84	5.98	5.80	5.98
4734	NYSE	RDN	Wed, Apr 27, 2011	5.81	5.91	5.58	5.89
4733	NYSE	RDN	Tue, Apr 26, 2011	5.69	5.87	5.67	5.76
4732	NYSE	RDN	Mon, Apr 25, 2011	5.53	5.79	5.52	5.64
4731	NYSE	RDN	Thu, Apr 21, 2011	5.46	5.56	5.27	5.52
4730	NYSE	RDN	Wed, Apr 20, 2011	6.14	6.14	5.27	5.40
4729	NYSE	RDN	Tue, Apr 19, 2011	6.09	6.12	5.93	5.99
4728	NYSE	RDN	Mon, Apr 18, 2011	6.12	6.18	5.95	6.00
4727	NYSE	RDN	Fri, Apr 15, 2011	6.46	6.60	6.25	6.28
4726	NYSE	RDN	Thu, Apr 14, 2011	6.34	6.35	6.11	6.22
4725	NYSE	RDN	Wed, Apr 13, 2011	6.45	6.51	6.32	6.37
4724	NYSE	RDN	Tue, Apr 12, 2011	6.46	6.52	6.36	6.37
4723	NYSE	RDN	Mon, Apr 11, 2011	6.58	6.61	6.48	6.50
4722	NYSE	RDN	Fri, Apr 8, 2011	6.87	6.89	6.51	6.54
4721	NYSE	RDN	Thu, Apr 7, 2011	6.89	7.00	6.79	6.81
4720	NYSE	RDN	Wed, Apr 6, 2011	6.67	6.92	6.67	6.90
4719	NYSE	RDN	Tue, Apr 5, 2011	6.71	6.83	6.61	6.67
4718	NYSE	RDN	Mon, Apr 4, 2011	6.83	6.90	6.72	6.75
4717	NYSE	RDN	Fri, Apr 1, 2011	6.93	6.95	6.78	6.82
4716	NYSE	RDN	Thu, Mar 31, 2011	6.90	6.94	6.81	6.81
4715	NYSE	RDN	Wed, Mar 30, 2011	7.10	7.12	6.81	6.94
4714	NYSE	RDN	Tue, Mar 29, 2011	7.15	7.20	6.88	7.02
4713	NYSE	RDN	Mon, Mar 28, 2011	6.77	7.07	6.77	7.01
4712	NYSE	RDN	Fri, Mar 25, 2011	6.69	6.93	6.66	6.74
4711	NYSE	RDN	Thu, Mar 24, 2011	6.65	6.70	6.46	6.64
4710	NYSE	RDN	Wed, Mar 23, 2011	6.63	6.65	6.43	6.54
4709	NYSE	RDN	Tue, Mar 22, 2011	6.77	6.85	6.60	6.61
4708	NYSE	RDN	Mon, Mar 21, 2011	6.83	6.86	6.70	6.77
4707	NYSE	RDN	Fri, Mar 18, 2011	6.54	6.73	6.47	6.71
4706	NYSE	RDN	Thu, Mar 17, 2011	6.49	6.58	6.31	6.39
4705	NYSE	RDN	Wed, Mar 16, 2011	6.78	6.80	6.33	6.36
4704	NYSE	RDN	Tue, Mar 15, 2011	6.69	6.85	6.64	6.78
4703	NYSE	RDN	Mon, Mar 14, 2011	6.91	6.99	6.80	6.91
4702	NYSE	RDN	Fri, Mar 11, 2011	6.96	7.13	6.96	7.00
4701	NYSE	RDN	Thu, Mar 10, 2011	7.18	7.34	7.05	7.08
4700	NYSE	RDN	Wed, Mar 9, 2011	7.36	7.50	7.30	7.41
4699	NYSE	RDN	Tue, Mar 8, 2011	7.08	7.38	6.99	7.36
4698	NYSE	RDN	Mon, Mar 7, 2011	7.15	7.24	6.99	7.05
4697	NYSE	RDN	Fri, Mar 4, 2011	7.31	7.32	7.04	7.16
4696	NYSE	RDN	Thu, Mar 3, 2011	7.27	7.38	7.16	7.27
4695	NYSE	RDN	Wed, Mar 2, 2011	6.95	7.18	6.92	7.03
4694	NYSE	RDN	Tue, Mar 1, 2011	7.05	7.06	6.59	6.70
4693	NYSE	RDN	Mon, Feb 28, 2011	7.10	7.14	6.91	7.06
4692	NYSE	RDN	Fri, Feb 25, 2011	7.13	7.16	6.93	7.04
4691	NYSE	RDN	Thu, Feb 24, 2011	6.84	7.14	6.84	7.05
4690	NYSE	RDN	Wed, Feb 23, 2011	7.03	7.12	6.80	6.85
4689	NYSE	RDN	Tue, Feb 22, 2011	7.21	7.30	6.96	7.01
4688	NYSE	RDN	Fri, Feb 18, 2011	7.46	7.47	7.28	7.38
4687	NYSE	RDN	Thu, Feb 17, 2011	7.58	7.68	7.48	7.50
4686	NYSE	RDN	Wed, Feb 16, 2011	7.79	7.92	7.55	7.60
4685	NYSE	RDN	Tue, Feb 15, 2011	7.73	7.94	7.67	7.69
4684	NYSE	RDN	Mon, Feb 14, 2011	8.09	8.14	7.72	7.77
4683	NYSE	RDN	Fri, Feb 11, 2011	7.55	8.20	7.48	8.03
4682	NYSE	RDN	Thu, Feb 10, 2011	6.95	7.17	6.94	7.08
4681	NYSE	RDN	Wed, Feb 9, 2011	7.24	7.38	6.98	6.98
4680	NYSE	RDN	Tue, Feb 8, 2011	6.80	7.25	6.74	7.20
4679	NYSE	RDN	Mon, Feb 7, 2011	6.83	6.93	6.73	6.80
4678	NYSE	RDN	Fri, Feb 4, 2011	7.10	7.19	6.80	6.82
4677	NYSE	RDN	Thu, Feb 3, 2011	6.70	7.19	6.58	7.11
4676	NYSE	RDN	Wed, Feb 2, 2011	7.41	7.51	7.23	7.35
4675	NYSE	RDN	Tue, Feb 1, 2011	7.30	7.68	7.23	7.50
4674	NYSE	RDN	Mon, Jan 31, 2011	7.11	7.34	7.09	7.18
4673	NYSE	RDN	Fri, Jan 28, 2011	7.41	7.50	7.03	7.03
4672	NYSE	RDN	Thu, Jan 27, 2011	7.35	7.62	7.31	7.45
4671	NYSE	RDN	Wed, Jan 26, 2011	7.50	7.58	7.32	7.40
4670	NYSE	RDN	Tue, Jan 25, 2011	7.64	7.67	7.07	7.48
4669	NYSE	RDN	Mon, Jan 24, 2011	7.83	7.96	7.59	7.70
4668	NYSE	RDN	Fri, Jan 21, 2011	8.00	8.22	7.76	7.86
4667	NYSE	RDN	Thu, Jan 20, 2011	8.16	8.54	7.85	7.89
4666	NYSE	RDN	Wed, Jan 19, 2011	9.31	9.31	8.03	8.19
4665	NYSE	RDN	Tue, Jan 18, 2011	9.59	9.66	9.38	9.64
4664	NYSE	RDN	Fri, Jan 14, 2011	9.34	9.73	9.34	9.58
4663	NYSE	RDN	Thu, Jan 13, 2011	9.39	9.45	9.26	9.39
4662	NYSE	RDN	Wed, Jan 12, 2011	9.52	9.56	9.26	9.39
4661	NYSE	RDN	Tue, Jan 11, 2011	8.94	9.44	8.94	9.35
4660	NYSE	RDN	Mon, Jan 10, 2011	8.85	8.97	8.80	8.87
4659	NYSE	RDN	Fri, Jan 7, 2011	8.96	9.09	8.84	8.97
4658	NYSE	RDN	Thu, Jan 6, 2011	9.07	9.20	8.80	8.90
4657	NYSE	RDN	Wed, Jan 5, 2011	8.64	9.15	8.53	9.03
4656	NYSE	RDN	Tue, Jan 4, 2011	8.74	8.92	8.41	8.68
4655	NYSE	RDN	Mon, Jan 3, 2011	8.22	8.66	8.22	8.63
4654	NYSE	RDN	Fri, Dec 31, 2010	8.15	8.19	8.03	8.07
4653	NYSE	RDN	Thu, Dec 30, 2010	8.15	8.32	8.12	8.18
4652	NYSE	RDN	Wed, Dec 29, 2010	8.17	8.35	8.10	8.19
4651	NYSE	RDN	Tue, Dec 28, 2010	8.13	8.13	8.00	8.02
4650	NYSE	RDN	Mon, Dec 27, 2010	8.01	8.15	7.95	8.11
4649	NYSE	RDN	Thu, Dec 23, 2010	8.12	8.24	7.99	8.04
4648	NYSE	RDN	Wed, Dec 22, 2010	8.11	8.26	8.05	8.13
4647	NYSE	RDN	Tue, Dec 21, 2010	7.83	8.10	7.79	8.06
4646	NYSE	RDN	Mon, Dec 20, 2010	7.92	7.92	7.61	7.74
4645	NYSE	RDN	Fri, Dec 17, 2010	7.91	7.93	7.72	7.78
4644	NYSE	RDN	Thu, Dec 16, 2010	7.86	7.95	7.76	7.79
4643	NYSE	RDN	Wed, Dec 15, 2010	7.92	8.08	7.77	7.81
4642	NYSE	RDN	Tue, Dec 14, 2010	8.01	8.08	7.85	7.88
4641	NYSE	RDN	Mon, Dec 13, 2010	8.11	8.26	7.95	8.01
4640	NYSE	RDN	Fri, Dec 10, 2010	7.92	7.99	7.80	7.96
4639	NYSE	RDN	Thu, Dec 9, 2010	8.00	8.04	7.74	7.83
4638	NYSE	RDN	Wed, Dec 8, 2010	7.44	8.12	7.44	7.93
4637	NYSE	RDN	Tue, Dec 7, 2010	7.67	7.70	7.39	7.40
4636	NYSE	RDN	Mon, Dec 6, 2010	7.48	7.55	7.41	7.41
4635	NYSE	RDN	Fri, Dec 3, 2010	7.55	7.67	7.41	7.51
4634	NYSE	RDN	Thu, Dec 2, 2010	7.37	7.68	7.32	7.63
4633	NYSE	RDN	Wed, Dec 1, 2010	7.32	7.45	7.25	7.34
4632	NYSE	RDN	Tue, Nov 30, 2010	7.20	7.28	7.04	7.09
4631	NYSE	RDN	Mon, Nov 29, 2010	7.19	7.32	7.05	7.27
4630	NYSE	RDN	Fri, Nov 26, 2010	7.28	7.29	7.08	7.13
4629	NYSE	RDN	Wed, Nov 24, 2010	7.27	7.34	7.16	7.30
4628	NYSE	RDN	Tue, Nov 23, 2010	7.28	7.34	7.04	7.12
4627	NYSE	RDN	Mon, Nov 22, 2010	7.53	7.65	7.31	7.32
4626	NYSE	RDN	Fri, Nov 19, 2010	7.47	7.70	7.33	7.52
4625	NYSE	RDN	Thu, Nov 18, 2010	7.61	7.83	7.53	7.57
4624	NYSE	RDN	Wed, Nov 17, 2010	7.60	7.62	7.30	7.34
4623	NYSE	RDN	Tue, Nov 16, 2010	7.63	7.79	7.35	7.54
4622	NYSE	RDN	Mon, Nov 15, 2010	7.81	8.10	7.66	7.68
4621	NYSE	RDN	Fri, Nov 12, 2010	8.13	8.21	7.65	7.69
4620	NYSE	RDN	Thu, Nov 11, 2010	8.36	8.42	8.10	8.14
4619	NYSE	RDN	Wed, Nov 10, 2010	8.34	8.50	8.06	8.46
4618	NYSE	RDN	Tue, Nov 9, 2010	8.80	8.85	8.19	8.27
4617	NYSE	RDN	Mon, Nov 8, 2010	9.40	9.44	8.64	8.82
4616	NYSE	RDN	Fri, Nov 5, 2010	9.24	10.12	9.15	9.95
4615	NYSE	RDN	Thu, Nov 4, 2010	8.78	9.19	8.74	9.17
4614	NYSE	RDN	Wed, Nov 3, 2010	8.54	8.71	8.24	8.61
4613	NYSE	RDN	Tue, Nov 2, 2010	8.19	8.83	7.90	8.56
4612	NYSE	RDN	Mon, Nov 1, 2010	7.62	7.77	7.34	7.45
4611	NYSE	RDN	Fri, Oct 29, 2010	7.72	7.90	7.46	7.59
4610	NYSE	RDN	Thu, Oct 28, 2010	8.58	8.58	7.61	7.65
4609	NYSE	RDN	Wed, Oct 27, 2010	8.56	8.74	8.43	8.49
4608	NYSE	RDN	Tue, Oct 26, 2010	8.59	8.81	8.47	8.70
4607	NYSE	RDN	Mon, Oct 25, 2010	9.05	9.16	8.56	8.67
4606	NYSE	RDN	Fri, Oct 22, 2010	9.01	9.10	8.75	8.94
4605	NYSE	RDN	Thu, Oct 21, 2010	9.19	9.47	8.92	8.97
4604	NYSE	RDN	Wed, Oct 20, 2010	9.36	9.43	9.04	9.12
4603	NYSE	RDN	Tue, Oct 19, 2010	8.67	9.34	8.56	9.22
4602	NYSE	RDN	Mon, Oct 18, 2010	8.77	9.12	8.69	8.88
4601	NYSE	RDN	Fri, Oct 15, 2010	9.11	9.17	8.64	8.77
4600	NYSE	RDN	Thu, Oct 14, 2010	8.36	9.22	8.23	8.91
4599	NYSE	RDN	Wed, Oct 13, 2010	8.59	8.71	8.32	8.34
4598	NYSE	RDN	Tue, Oct 12, 2010	8.36	8.63	8.22	8.42
4597	NYSE	RDN	Mon, Oct 11, 2010	8.99	9.08	8.35	8.38
4596	NYSE	RDN	Fri, Oct 8, 2010	8.20	8.97	8.09	8.91
4595	NYSE	RDN	Thu, Oct 7, 2010	8.27	8.38	8.04	8.19
4594	NYSE	RDN	Wed, Oct 6, 2010	7.84	8.29	7.77	8.16
4593	NYSE	RDN	Tue, Oct 5, 2010	7.69	7.90	7.61	7.90
4592	NYSE	RDN	Mon, Oct 4, 2010	7.74	7.88	7.52	7.56
4591	NYSE	RDN	Fri, Oct 1, 2010	8.04	8.09	7.74	7.81
4590	NYSE	RDN	Thu, Sep 30, 2010	8.11	8.22	7.78	7.82
4589	NYSE	RDN	Wed, Sep 29, 2010	7.78	8.15	7.69	7.97
4588	NYSE	RDN	Tue, Sep 28, 2010	7.52	7.90	7.35	7.87
4587	NYSE	RDN	Mon, Sep 27, 2010	7.58	7.70	7.45	7.47
4586	NYSE	RDN	Fri, Sep 24, 2010	7.36	7.55	7.32	7.55
4585	NYSE	RDN	Thu, Sep 23, 2010	7.23	7.43	7.13	7.19
4584	NYSE	RDN	Wed, Sep 22, 2010	7.55	7.64	7.28	7.33
4583	NYSE	RDN	Tue, Sep 21, 2010	7.88	7.93	7.60	7.62
4582	NYSE	RDN	Mon, Sep 20, 2010	7.47	7.75	7.31	7.72
4581	NYSE	RDN	Fri, Sep 17, 2010	7.59	7.59	7.34	7.42
4580	NYSE	RDN	Thu, Sep 16, 2010	7.58	7.62	7.33	7.47
4579	NYSE	RDN	Wed, Sep 15, 2010	7.59	7.73	7.47	7.62
4578	NYSE	RDN	Tue, Sep 14, 2010	7.88	7.96	7.63	7.65
4577	NYSE	RDN	Mon, Sep 13, 2010	7.80	7.95	7.78	7.90
4576	NYSE	RDN	Fri, Sep 10, 2010	7.66	7.70	7.42	7.60
4575	NYSE	RDN	Thu, Sep 9, 2010	7.83	7.85	7.48	7.56
4574	NYSE	RDN	Wed, Sep 8, 2010	7.27	7.70	7.25	7.55
4573	NYSE	RDN	Tue, Sep 7, 2010	7.42	7.48	7.13	7.15
4572	NYSE	RDN	Fri, Sep 3, 2010	7.44	7.62	7.37	7.51
4571	NYSE	RDN	Thu, Sep 2, 2010	6.87	7.12	6.82	7.12
4570	NYSE	RDN	Wed, Sep 1, 2010	6.50	6.89	6.47	6.86
4569	NYSE	RDN	Tue, Aug 31, 2010	6.29	6.49	6.25	6.33
4568	NYSE	RDN	Mon, Aug 30, 2010	6.62	6.62	6.25	6.26
4567	NYSE	RDN	Fri, Aug 27, 2010	6.34	6.65	6.12	6.64
4566	NYSE	RDN	Thu, Aug 26, 2010	6.55	6.55	6.17	6.21
4565	NYSE	RDN	Wed, Aug 25, 2010	6.28	6.35	6.04	6.31
4564	NYSE	RDN	Tue, Aug 24, 2010	6.49	6.55	6.28	6.32
4563	NYSE	RDN	Mon, Aug 23, 2010	7.07	7.07	6.58	6.60
4562	NYSE	RDN	Fri, Aug 20, 2010	6.70	6.93	6.68	6.89
4561	NYSE	RDN	Thu, Aug 19, 2010	6.93	7.06	6.65	6.66
4560	NYSE	RDN	Wed, Aug 18, 2010	7.08	7.24	6.88	7.06
4559	NYSE	RDN	Tue, Aug 17, 2010	6.77	7.23	6.65	7.03
4558	NYSE	RDN	Mon, Aug 16, 2010	6.55	6.70	6.44	6.63
4557	NYSE	RDN	Fri, Aug 13, 2010	6.70	6.83	6.49	6.49
4556	NYSE	RDN	Thu, Aug 12, 2010	6.72	6.93	6.58	6.60
4555	NYSE	RDN	Wed, Aug 11, 2010	7.00	7.12	6.80	6.81
4554	NYSE	RDN	Tue, Aug 10, 2010	7.26	7.31	7.03	7.18
4553	NYSE	RDN	Mon, Aug 9, 2010	7.53	7.60	7.25	7.35
4552	NYSE	RDN	Fri, Aug 6, 2010	7.46	7.76	7.25	7.42
4551	NYSE	RDN	Thu, Aug 5, 2010	7.10	7.66	7.05	7.44
4550	NYSE	RDN	Wed, Aug 4, 2010	7.29	7.33	7.02	7.05
4549	NYSE	RDN	Tue, Aug 3, 2010	8.11	8.37	7.24	7.26
4548	NYSE	RDN	Mon, Aug 2, 2010	8.84	9.14	8.81	9.03
4547	NYSE	RDN	Fri, Jul 30, 2010	8.54	9.01	8.42	8.60
4546	NYSE	RDN	Thu, Jul 29, 2010	8.86	9.00	8.30	8.77
4545	NYSE	RDN	Wed, Jul 28, 2010	9.13	9.28	8.78	8.87
4544	NYSE	RDN	Tue, Jul 27, 2010	9.57	9.60	9.14	9.20
4543	NYSE	RDN	Mon, Jul 26, 2010	9.09	9.50	9.00	9.38
4542	NYSE	RDN	Fri, Jul 23, 2010	8.81	9.25	8.60	9.09
4541	NYSE	RDN	Thu, Jul 22, 2010	8.40	8.94	8.40	8.88
4540	NYSE	RDN	Wed, Jul 21, 2010	8.47	8.59	8.20	8.21
4539	NYSE	RDN	Tue, Jul 20, 2010	7.58	8.38	7.27	8.36
4538	NYSE	RDN	Mon, Jul 19, 2010	7.49	7.68	7.16	7.60
4537	NYSE	RDN	Fri, Jul 16, 2010	8.36	8.39	7.40	7.46
4536	NYSE	RDN	Thu, Jul 15, 2010	8.67	9.00	8.22	8.49
4535	NYSE	RDN	Wed, Jul 14, 2010	8.50	8.85	8.48	8.59
4534	NYSE	RDN	Tue, Jul 13, 2010	8.45	8.75	8.34	8.69
4533	NYSE	RDN	Mon, Jul 12, 2010	8.14	8.38	7.93	8.07
4532	NYSE	RDN	Fri, Jul 9, 2010	7.89	8.30	7.76	8.20
4531	NYSE	RDN	Thu, Jul 8, 2010	7.85	7.96	7.63	7.93
4530	NYSE	RDN	Wed, Jul 7, 2010	6.82	7.61	6.78	7.58
4529	NYSE	RDN	Tue, Jul 6, 2010	7.10	7.30	6.74	6.80
4528	NYSE	RDN	Fri, Jul 2, 2010	7.13	7.14	6.62	6.84
4527	NYSE	RDN	Thu, Jul 1, 2010	7.29	7.41	6.51	6.99
4526	NYSE	RDN	Wed, Jun 30, 2010	7.55	7.74	7.18	7.24
4525	NYSE	RDN	Tue, Jun 29, 2010	7.96	8.07	7.34	7.44
4524	NYSE	RDN	Mon, Jun 28, 2010	8.83	8.88	8.32	8.33
4523	NYSE	RDN	Fri, Jun 25, 2010	8.71	8.86	8.46	8.85
4522	NYSE	RDN	Thu, Jun 24, 2010	8.24	8.91	8.13	8.62
4521	NYSE	RDN	Wed, Jun 23, 2010	8.65	8.69	8.09	8.20
4520	NYSE	RDN	Tue, Jun 22, 2010	9.04	9.18	8.54	8.57
4519	NYSE	RDN	Mon, Jun 21, 2010	9.70	9.80	8.88	9.02
4518	NYSE	RDN	Fri, Jun 18, 2010	9.52	9.57	9.19	9.43
4517	NYSE	RDN	Thu, Jun 17, 2010	9.82	9.98	9.15	9.44
4516	NYSE	RDN	Wed, Jun 16, 2010	9.93	10.08	9.75	9.82
4515	NYSE	RDN	Tue, Jun 15, 2010	9.45	10.27	9.34	10.23
4514	NYSE	RDN	Mon, Jun 14, 2010	9.24	9.47	9.01	9.23
4513	NYSE	RDN	Fri, Jun 11, 2010	8.83	9.09	8.71	8.92
4512	NYSE	RDN	Thu, Jun 10, 2010	8.51	9.00	8.41	8.98
4511	NYSE	RDN	Wed, Jun 9, 2010	8.36	8.75	7.95	8.14
4510	NYSE	RDN	Tue, Jun 8, 2010	8.57	8.60	7.66	8.22
4509	NYSE	RDN	Mon, Jun 7, 2010	9.22	9.33	8.24	8.30
4508	NYSE	RDN	Fri, Jun 4, 2010	9.58	9.89	9.12	9.18
4507	NYSE	RDN	Thu, Jun 3, 2010	9.76	10.30	9.66	10.22
4506	NYSE	RDN	Wed, Jun 2, 2010	9.53	9.65	9.08	9.65
4505	NYSE	RDN	Tue, Jun 1, 2010	9.95	10.45	9.34	9.38
4504	NYSE	RDN	Fri, May 28, 2010	10.01	10.50	9.90	10.28
4503	NYSE	RDN	Thu, May 27, 2010	9.29	10.09	9.21	10.02
4502	NYSE	RDN	Wed, May 26, 2010	9.14	9.23	8.83	8.99
4501	NYSE	RDN	Tue, May 25, 2010	8.03	8.72	7.66	8.70
4500	NYSE	RDN	Mon, May 24, 2010	8.86	9.06	8.26	8.28
4499	NYSE	RDN	Fri, May 21, 2010	8.18	9.12	8.18	8.86
4498	NYSE	RDN	Thu, May 20, 2010	9.27	9.47	8.50	8.53
4497	NYSE	RDN	Wed, May 19, 2010	9.39	9.92	9.07	9.67
4496	NYSE	RDN	Tue, May 18, 2010	10.17	10.20	9.27	9.40
4495	NYSE	RDN	Mon, May 17, 2010	9.82	10.18	9.36	9.87
4494	NYSE	RDN	Fri, May 14, 2010	10.12	10.20	9.56	9.82
4493	NYSE	RDN	Thu, May 13, 2010	10.49	10.95	10.19	10.30
4492	NYSE	RDN	Wed, May 12, 2010	10.12	10.46	9.95	10.42
4491	NYSE	RDN	Tue, May 11, 2010	9.83	10.28	9.62	9.83
4490	NYSE	RDN	Mon, May 10, 2010	10.33	10.57	10.13	10.26
4489	NYSE	RDN	Fri, May 7, 2010	10.18	10.29	9.20	9.40
4488	NYSE	RDN	Thu, May 6, 2010	10.95	11.13	0.05	9.83
4487	NYSE	RDN	Wed, May 5, 2010	12.35	12.40	11.20	11.31
4486	NYSE	RDN	Tue, May 4, 2010	13.17	13.35	12.67	12.83
4485	NYSE	RDN	Mon, May 3, 2010	14.30	14.87	14.30	14.63
4484	NYSE	RDN	Fri, Apr 30, 2010	15.34	15.64	14.15	14.19
4483	NYSE	RDN	Thu, Apr 29, 2010	14.94	15.75	14.20	15.38
4482	NYSE	RDN	Wed, Apr 28, 2010	16.03	16.50	14.70	14.72
4481	NYSE	RDN	Tue, Apr 27, 2010	17.52	17.90	15.75	15.81
4480	NYSE	RDN	Mon, Apr 26, 2010	17.90	18.08	17.55	17.64
4479	NYSE	RDN	Fri, Apr 23, 2010	17.77	18.68	17.77	18.33
4478	NYSE	RDN	Thu, Apr 22, 2010	17.66	18.29	17.18	17.66
4477	NYSE	RDN	Wed, Apr 21, 2010	16.98	17.97	16.90	17.59
4476	NYSE	RDN	Tue, Apr 20, 2010	17.01	17.43	16.18	16.90
4475	NYSE	RDN	Mon, Apr 19, 2010	17.74	18.49	16.96	17.61
4474	NYSE	RDN	Fri, Apr 16, 2010	18.04	18.46	17.52	17.89
4473	NYSE	RDN	Thu, Apr 15, 2010	17.95	18.45	17.70	18.14
4472	NYSE	RDN	Wed, Apr 14, 2010	16.70	18.00	16.55	17.93
4471	NYSE	RDN	Tue, Apr 13, 2010	16.72	16.94	16.16	16.28
4470	NYSE	RDN	Mon, Apr 12, 2010	16.60	17.09	16.41	16.71
4469	NYSE	RDN	Fri, Apr 9, 2010	17.02	17.15	16.36	16.66
4468	NYSE	RDN	Thu, Apr 8, 2010	15.83	16.62	15.76	16.47
4467	NYSE	RDN	Wed, Apr 7, 2010	16.69	17.17	15.99	16.16
4466	NYSE	RDN	Tue, Apr 6, 2010	17.16	17.28	16.70	16.84
4465	NYSE	RDN	Mon, Apr 5, 2010	16.62	17.25	16.51	17.24
4464	NYSE	RDN	Thu, Apr 1, 2010	15.91	16.50	15.80	16.38
4463	NYSE	RDN	Wed, Mar 31, 2010	14.73	15.98	14.69	15.64
4462	NYSE	RDN	Tue, Mar 30, 2010	14.38	14.68	14.03	14.61
4461	NYSE	RDN	Mon, Mar 29, 2010	14.06	14.50	13.77	14.31
4460	NYSE	RDN	Fri, Mar 26, 2010	13.71	14.66	13.61	13.96
4459	NYSE	RDN	Thu, Mar 25, 2010	14.35	15.10	12.94	13.09
4458	NYSE	RDN	Wed, Mar 24, 2010	11.82	14.75	11.77	14.52
4457	NYSE	RDN	Tue, Mar 23, 2010	11.79	12.20	11.71	11.89
4456	NYSE	RDN	Mon, Mar 22, 2010	11.13	11.59	10.87	11.59
4455	NYSE	RDN	Fri, Mar 19, 2010	11.84	11.90	11.27	11.31
4454	NYSE	RDN	Thu, Mar 18, 2010	11.86	12.00	11.66	11.71
4453	NYSE	RDN	Wed, Mar 17, 2010	11.59	11.91	11.50	11.72
4452	NYSE	RDN	Tue, Mar 16, 2010	11.21	11.54	11.02	11.46
4451	NYSE	RDN	Mon, Mar 15, 2010	11.36	11.58	10.88	11.26
4450	NYSE	RDN	Fri, Mar 12, 2010	11.76	11.90	11.20	11.56
4449	NYSE	RDN	Thu, Mar 11, 2010	11.37	11.78	10.93	11.65
4448	NYSE	RDN	Wed, Mar 10, 2010	11.37	12.05	11.28	11.58
4447	NYSE	RDN	Tue, Mar 9, 2010	10.66	11.34	10.60	11.11
4446	NYSE	RDN	Mon, Mar 8, 2010	10.60	11.28	10.60	10.70
4445	NYSE	RDN	Fri, Mar 5, 2010	10.28	10.69	10.28	10.53
4444	NYSE	RDN	Thu, Mar 4, 2010	10.34	10.39	10.10	10.17
4443	NYSE	RDN	Wed, Mar 3, 2010	10.40	10.58	10.16	10.28
4442	NYSE	RDN	Tue, Mar 2, 2010	10.06	10.64	10.06	10.35
4441	NYSE	RDN	Mon, Mar 1, 2010	9.90	10.15	9.85	9.95
4440	NYSE	RDN	Fri, Feb 26, 2010	10.13	10.17	9.61	9.82
4439	NYSE	RDN	Thu, Feb 25, 2010	8.84	10.18	8.69	10.17
4438	NYSE	RDN	Wed, Feb 24, 2010	9.23	9.53	8.94	9.04
4437	NYSE	RDN	Tue, Feb 23, 2010	9.29	10.38	9.21	9.38
4436	NYSE	RDN	Mon, Feb 22, 2010	8.35	8.77	8.25	8.58
4435	NYSE	RDN	Fri, Feb 19, 2010	8.36	8.46	8.15	8.17
4434	NYSE	RDN	Thu, Feb 18, 2010	7.74	8.45	7.74	8.37
4433	NYSE	RDN	Wed, Feb 17, 2010	8.00	8.35	7.86	7.92
4432	NYSE	RDN	Tue, Feb 16, 2010	7.82	8.10	7.65	8.05
4431	NYSE	RDN	Fri, Feb 12, 2010	6.97	7.87	6.89	7.84
4430	NYSE	RDN	Thu, Feb 11, 2010	6.99	7.19	6.80	7.16
4429	NYSE	RDN	Wed, Feb 10, 2010	6.64	7.01	6.53	6.98
4428	NYSE	RDN	Tue, Feb 9, 2010	6.60	6.77	6.39	6.70
4427	NYSE	RDN	Mon, Feb 8, 2010	6.45	6.75	6.25	6.41
4426	NYSE	RDN	Fri, Feb 5, 2010	6.41	6.52	6.11	6.41
4425	NYSE	RDN	Thu, Feb 4, 2010	7.02	7.05	6.36	6.37
4424	NYSE	RDN	Wed, Feb 3, 2010	7.13	7.28	6.82	7.15
4423	NYSE	RDN	Tue, Feb 2, 2010	6.90	7.31	6.63	7.20
4422	NYSE	RDN	Mon, Feb 1, 2010	6.49	6.75	6.22	6.72
4421	NYSE	RDN	Fri, Jan 29, 2010	6.98	7.10	6.34	6.43
4420	NYSE	RDN	Thu, Jan 28, 2010	7.00	7.05	6.55	6.73
4419	NYSE	RDN	Wed, Jan 27, 2010	6.93	7.13	6.46	6.83
4418	NYSE	RDN	Tue, Jan 26, 2010	6.70	7.50	6.53	6.99
4417	NYSE	RDN	Mon, Jan 25, 2010	6.90	6.96	6.37	6.70
4416	NYSE	RDN	Fri, Jan 22, 2010	7.22	7.30	6.66	6.69
4415	NYSE	RDN	Thu, Jan 21, 2010	7.67	7.98	7.20	7.25
4414	NYSE	RDN	Wed, Jan 20, 2010	7.70	8.11	7.60	7.69
4413	NYSE	RDN	Tue, Jan 19, 2010	7.76	8.05	7.50	7.82
4412	NYSE	RDN	Fri, Jan 15, 2010	8.31	8.42	7.79	7.86
4411	NYSE	RDN	Thu, Jan 14, 2010	8.53	8.63	8.20	8.36
4410	NYSE	RDN	Wed, Jan 13, 2010	8.40	8.67	7.86	8.55
4409	NYSE	RDN	Tue, Jan 12, 2010	9.05	9.20	8.20	8.25
4408	NYSE	RDN	Mon, Jan 11, 2010	9.10	9.54	8.92	9.13
4407	NYSE	RDN	Fri, Jan 8, 2010	8.94	9.45	8.75	8.91
4406	NYSE	RDN	Thu, Jan 7, 2010	8.27	8.92	8.09	8.77
4405	NYSE	RDN	Wed, Jan 6, 2010	8.23	8.32	8.00	8.27
4404	NYSE	RDN	Tue, Jan 5, 2010	7.83	8.39	7.63	8.20
4403	NYSE	RDN	Mon, Jan 4, 2010	7.54	8.36	7.54	7.81
4402	NYSE	RDN	Thu, Dec 31, 2009	7.34	7.63	7.28	7.31
4401	NYSE	RDN	Wed, Dec 30, 2009	7.51	7.54	7.17	7.32
4400	NYSE	RDN	Tue, Dec 29, 2009	7.25	7.76	7.20	7.58
4399	NYSE	RDN	Mon, Dec 28, 2009	7.84	7.84	7.08	7.16
4398	NYSE	RDN	Thu, Dec 24, 2009	7.15	7.82	7.15	7.55
4397	NYSE	RDN	Wed, Dec 23, 2009	7.84	8.00	7.05	7.10
4396	NYSE	RDN	Tue, Dec 22, 2009	6.46	8.19	6.45	8.12
4395	NYSE	RDN	Mon, Dec 21, 2009	6.22	6.46	6.12	6.46
4394	NYSE	RDN	Fri, Dec 18, 2009	6.23	6.42	5.96	6.16
4393	NYSE	RDN	Thu, Dec 17, 2009	6.36	6.40	6.13	6.21
4392	NYSE	RDN	Wed, Dec 16, 2009	6.27	6.54	6.20	6.45
4391	NYSE	RDN	Tue, Dec 15, 2009	6.54	6.59	6.16	6.18
4390	NYSE	RDN	Mon, Dec 14, 2009	6.40	6.60	6.21	6.58
4389	NYSE	RDN	Fri, Dec 11, 2009	6.07	6.31	5.90	6.30
4388	NYSE	RDN	Thu, Dec 10, 2009	6.16	6.20	5.76	5.94
4387	NYSE	RDN	Wed, Dec 9, 2009	6.32	6.45	5.88	6.08
4386	NYSE	RDN	Tue, Dec 8, 2009	6.24	6.54	6.15	6.28
4385	NYSE	RDN	Mon, Dec 7, 2009	6.01	6.46	5.87	6.36
4384	NYSE	RDN	Fri, Dec 4, 2009	5.76	6.08	5.46	6.06
4383	NYSE	RDN	Thu, Dec 3, 2009	5.38	5.94	5.31	5.47
4382	NYSE	RDN	Wed, Dec 2, 2009	5.36	5.59	5.16	5.19
4381	NYSE	RDN	Tue, Dec 1, 2009	4.64	5.50	4.49	5.49
4380	NYSE	RDN	Mon, Nov 30, 2009	4.58	4.69	4.28	4.47
4379	NYSE	RDN	Fri, Nov 27, 2009	4.44	4.58	4.19	4.47
4378	NYSE	RDN	Wed, Nov 25, 2009	5.05	5.05	4.66	4.73
4377	NYSE	RDN	Tue, Nov 24, 2009	5.15	5.16	4.84	4.96
4376	NYSE	RDN	Mon, Nov 23, 2009	5.24	5.40	5.09	5.11
4375	NYSE	RDN	Fri, Nov 20, 2009	5.28	5.34	5.00	5.07
4374	NYSE	RDN	Thu, Nov 19, 2009	5.51	5.64	5.15	5.28
4373	NYSE	RDN	Wed, Nov 18, 2009	5.07	5.75	5.01	5.69
4372	NYSE	RDN	Tue, Nov 17, 2009	5.26	5.39	5.03	5.04
4371	NYSE	RDN	Mon, Nov 16, 2009	5.66	5.68	5.17	5.27
4370	NYSE	RDN	Fri, Nov 13, 2009	5.41	5.52	5.30	5.45
4369	NYSE	RDN	Thu, Nov 12, 2009	5.80	5.82	5.32	5.37
4368	NYSE	RDN	Wed, Nov 11, 2009	5.82	5.96	5.68	5.84
4367	NYSE	RDN	Tue, Nov 10, 2009	6.19	6.29	5.61	5.66
4366	NYSE	RDN	Mon, Nov 9, 2009	6.34	6.43	6.16	6.41
4365	NYSE	RDN	Fri, Nov 6, 2009	5.70	6.31	5.60	6.14
4364	NYSE	RDN	Thu, Nov 5, 2009	6.25	6.41	5.67	5.94
4363	NYSE	RDN	Wed, Nov 4, 2009	6.39	7.07	6.06	6.09
4362	NYSE	RDN	Tue, Nov 3, 2009	5.25	5.98	5.05	5.92
4361	NYSE	RDN	Mon, Nov 2, 2009	6.09	6.09	4.98	5.32
4360	NYSE	RDN	Fri, Oct 30, 2009	6.16	6.69	5.58	5.79
4359	NYSE	RDN	Thu, Oct 29, 2009	5.33	6.13	5.21	6.06
4358	NYSE	RDN	Wed, Oct 28, 2009	5.45	5.76	4.99	5.04
4357	NYSE	RDN	Tue, Oct 27, 2009	5.65	5.72	5.31	5.35
4356	NYSE	RDN	Mon, Oct 26, 2009	6.23	6.35	5.53	5.60
4355	NYSE	RDN	Fri, Oct 23, 2009	6.85	6.96	6.10	6.17
4354	NYSE	RDN	Thu, Oct 22, 2009	6.25	6.92	6.10	6.76
4353	NYSE	RDN	Wed, Oct 21, 2009	6.06	6.63	6.06	6.16
4352	NYSE	RDN	Tue, Oct 20, 2009	6.93	6.93	6.29	6.31
4351	NYSE	RDN	Mon, Oct 19, 2009	7.20	7.30	6.70	6.74
4350	NYSE	RDN	Fri, Oct 16, 2009	8.10	8.17	6.96	7.10
4349	NYSE	RDN	Thu, Oct 15, 2009	8.65	8.86	8.45	8.60
4348	NYSE	RDN	Wed, Oct 14, 2009	8.50	8.81	8.35	8.74
4347	NYSE	RDN	Tue, Oct 13, 2009	8.40	8.56	8.14	8.16
4346	NYSE	RDN	Mon, Oct 12, 2009	8.40	8.72	8.37	8.48
4345	NYSE	RDN	Fri, Oct 9, 2009	8.80	8.83	8.17	8.44
4344	NYSE	RDN	Thu, Oct 8, 2009	9.09	9.10	8.79	8.82
4343	NYSE	RDN	Wed, Oct 7, 2009	9.10	9.25	8.85	8.90
4342	NYSE	RDN	Tue, Oct 6, 2009	9.40	9.59	8.87	9.09
4341	NYSE	RDN	Mon, Oct 5, 2009	9.11	9.39	8.64	9.20
4340	NYSE	RDN	Fri, Oct 2, 2009	8.70	9.46	8.50	9.12
4339	NYSE	RDN	Thu, Oct 1, 2009	10.75	10.84	9.01	9.03
4338	NYSE	RDN	Wed, Sep 30, 2009	11.45	11.51	10.52	10.58
4337	NYSE	RDN	Tue, Sep 29, 2009	11.76	12.00	11.13	11.17
4336	NYSE	RDN	Mon, Sep 28, 2009	10.50	11.83	10.25	11.79
4335	NYSE	RDN	Fri, Sep 25, 2009	10.50	10.97	10.15	10.43
4334	NYSE	RDN	Thu, Sep 24, 2009	11.79	11.91	10.33	10.53
4333	NYSE	RDN	Wed, Sep 23, 2009	12.16	12.48	11.71	11.72
4332	NYSE	RDN	Tue, Sep 22, 2009	11.75	12.23	11.56	12.06
4331	NYSE	RDN	Mon, Sep 21, 2009	11.91	11.91	11.36	11.47
4330	NYSE	RDN	Fri, Sep 18, 2009	11.98	12.24	11.74	12.15
4329	NYSE	RDN	Thu, Sep 17, 2009	11.84	12.05	11.26	11.88
4328	NYSE	RDN	Wed, Sep 16, 2009	11.59	12.21	11.43	11.80
4327	NYSE	RDN	Tue, Sep 15, 2009	10.63	11.58	10.53	11.29
4326	NYSE	RDN	Mon, Sep 14, 2009	9.94	10.60	9.63	10.53
4325	NYSE	RDN	Fri, Sep 11, 2009	10.33	10.65	10.13	10.25
4324	NYSE	RDN	Thu, Sep 10, 2009	9.65	10.46	9.36	10.27
4323	NYSE	RDN	Wed, Sep 9, 2009	9.20	10.10	9.11	9.77
4322	NYSE	RDN	Tue, Sep 8, 2009	8.72	9.18	8.71	9.17
4321	NYSE	RDN	Fri, Sep 4, 2009	8.25	8.61	8.10	8.60
4320	NYSE	RDN	Thu, Sep 3, 2009	8.16	8.52	8.16	8.35
4319	NYSE	RDN	Wed, Sep 2, 2009	8.20	8.30	7.86	7.96
4318	NYSE	RDN	Tue, Sep 1, 2009	9.16	9.40	8.52	8.70
4317	NYSE	RDN	Mon, Aug 31, 2009	9.13	9.30	8.68	9.17
4316	NYSE	RDN	Fri, Aug 28, 2009	9.34	9.60	8.98	9.40
4315	NYSE	RDN	Thu, Aug 27, 2009	9.31	9.50	8.64	9.28
4314	NYSE	RDN	Wed, Aug 26, 2009	9.68	9.68	9.11	9.36
4313	NYSE	RDN	Tue, Aug 25, 2009	9.12	9.94	9.03	9.42
4312	NYSE	RDN	Mon, Aug 24, 2009	8.69	9.16	8.57	8.89
4311	NYSE	RDN	Fri, Aug 21, 2009	8.51	8.65	8.30	8.53
4310	NYSE	RDN	Thu, Aug 20, 2009	8.51	8.91	8.16	8.27
4309	NYSE	RDN	Wed, Aug 19, 2009	7.67	8.47	7.55	8.42
4308	NYSE	RDN	Tue, Aug 18, 2009	7.27	8.25	7.20	7.87
4307	NYSE	RDN	Mon, Aug 17, 2009	7.04	7.35	6.65	7.20
4306	NYSE	RDN	Fri, Aug 14, 2009	7.05	7.66	6.68	7.45
4305	NYSE	RDN	Thu, Aug 13, 2009	6.81	7.17	6.54	7.07
4304	NYSE	RDN	Wed, Aug 12, 2009	6.68	7.19	6.51	6.72
4303	NYSE	RDN	Tue, Aug 11, 2009	6.81	7.19	6.55	6.81
4302	NYSE	RDN	Mon, Aug 10, 2009	6.66	7.38	6.32	7.20
4301	NYSE	RDN	Fri, Aug 7, 2009	6.95	7.11	6.18	6.83
4300	NYSE	RDN	Thu, Aug 6, 2009	6.73	7.92	6.73	7.04
4299	NYSE	RDN	Wed, Aug 5, 2009	5.16	6.85	4.85	6.72
4298	NYSE	RDN	Tue, Aug 4, 2009	3.51	4.15	3.50	3.67
4297	NYSE	RDN	Mon, Aug 3, 2009	3.45	3.59	3.36	3.58
4296	NYSE	RDN	Fri, Jul 31, 2009	3.45	3.50	3.23	3.33
4295	NYSE	RDN	Thu, Jul 30, 2009	3.19	3.64	3.15	3.45
4294	NYSE	RDN	Wed, Jul 29, 2009	2.91	3.16	2.83	3.11
4293	NYSE	RDN	Tue, Jul 28, 2009	2.89	2.96	2.71	2.91
4292	NYSE	RDN	Mon, Jul 27, 2009	2.90	3.15	2.83	2.91
4291	NYSE	RDN	Fri, Jul 24, 2009	2.66	2.84	2.60	2.83
4290	NYSE	RDN	Thu, Jul 23, 2009	2.50	2.67	2.44	2.66
4289	NYSE	RDN	Wed, Jul 22, 2009	2.27	2.51	2.27	2.43
4288	NYSE	RDN	Tue, Jul 21, 2009	2.44	2.65	2.30	2.35
4287	NYSE	RDN	Mon, Jul 20, 2009	2.34	2.57	2.34	2.43
4286	NYSE	RDN	Fri, Jul 17, 2009	2.35	2.54	2.33	2.50
4285	NYSE	RDN	Thu, Jul 16, 2009	2.17	2.34	2.07	2.26
4284	NYSE	RDN	Wed, Jul 15, 2009	2.14	2.32	2.07	2.18
4283	NYSE	RDN	Tue, Jul 14, 2009	2.16	2.17	1.98	2.02
4282	NYSE	RDN	Mon, Jul 13, 2009	1.92	2.06	1.83	2.04
4281	NYSE	RDN	Fri, Jul 10, 2009	1.99	2.01	1.81	1.86
4280	NYSE	RDN	Thu, Jul 9, 2009	2.14	2.17	2.00	2.02
4279	NYSE	RDN	Wed, Jul 8, 2009	2.36	2.37	2.04	2.11
4278	NYSE	RDN	Tue, Jul 7, 2009	2.45	2.50	2.28	2.29
4277	NYSE	RDN	Mon, Jul 6, 2009	2.75	2.75	2.46	2.49
4276	NYSE	RDN	Thu, Jul 2, 2009	2.86	2.88	2.60	2.78
4275	NYSE	RDN	Wed, Jul 1, 2009	2.84	2.96	2.75	2.90
4274	NYSE	RDN	Tue, Jun 30, 2009	2.74	2.79	2.62	2.72
4273	NYSE	RDN	Mon, Jun 29, 2009	2.80	2.89	2.61	2.73
4272	NYSE	RDN	Fri, Jun 26, 2009	2.61	2.91	2.53	2.81
4271	NYSE	RDN	Thu, Jun 25, 2009	2.55	2.72	2.47	2.72
4270	NYSE	RDN	Wed, Jun 24, 2009	2.30	2.79	2.30	2.58
4269	NYSE	RDN	Tue, Jun 23, 2009	2.46	2.46	2.25	2.26
4268	NYSE	RDN	Mon, Jun 22, 2009	2.70	2.71	2.35	2.37
4267	NYSE	RDN	Fri, Jun 19, 2009	2.79	2.88	2.64	2.68
4266	NYSE	RDN	Thu, Jun 18, 2009	2.58	2.84	2.55	2.65
4265	NYSE	RDN	Wed, Jun 17, 2009	2.88	2.88	2.56	2.58
4264	NYSE	RDN	Tue, Jun 16, 2009	3.10	3.12	2.86	2.90
4263	NYSE	RDN	Mon, Jun 15, 2009	3.05	3.13	3.01	3.09
4262	NYSE	RDN	Fri, Jun 12, 2009	3.25	3.28	3.08	3.14
4261	NYSE	RDN	Thu, Jun 11, 2009	3.28	3.41	3.25	3.28
4260	NYSE	RDN	Wed, Jun 10, 2009	3.49	3.49	3.23	3.27
4259	NYSE	RDN	Tue, Jun 9, 2009	3.39	3.50	3.30	3.30
4258	NYSE	RDN	Mon, Jun 8, 2009	3.46	3.54	3.35	3.43
4257	NYSE	RDN	Fri, Jun 5, 2009	3.66	3.84	3.37	3.55
4256	NYSE	RDN	Thu, Jun 4, 2009	3.51	3.82	3.37	3.61
4255	NYSE	RDN	Wed, Jun 3, 2009	3.36	3.50	3.25	3.40
4254	NYSE	RDN	Tue, Jun 2, 2009	3.01	3.35	3.00	3.28
4253	NYSE	RDN	Mon, Jun 1, 2009	2.96	3.17	2.87	3.09
4252	NYSE	RDN	Fri, May 29, 2009	2.82	2.83	2.67	2.83
4251	NYSE	RDN	Thu, May 28, 2009	3.03	3.03	2.62	2.81
4250	NYSE	RDN	Wed, May 27, 2009	3.00	3.10	2.79	2.79
4249	NYSE	RDN	Tue, May 26, 2009	2.83	3.00	2.81	3.00
4248	NYSE	RDN	Fri, May 22, 2009	3.01	3.10	2.89	2.90
4247	NYSE	RDN	Thu, May 21, 2009	3.04	3.11	2.91	2.98
4246	NYSE	RDN	Wed, May 20, 2009	3.28	3.43	3.10	3.15
4245	NYSE	RDN	Tue, May 19, 2009	3.16	3.41	2.99	3.23
4244	NYSE	RDN	Mon, May 18, 2009	2.84	3.15	2.80	3.15
4243	NYSE	RDN	Fri, May 15, 2009	3.08	3.12	2.75	2.79
4242	NYSE	RDN	Thu, May 14, 2009	2.61	3.08	2.50	2.97
4241	NYSE	RDN	Wed, May 13, 2009	2.94	3.05	2.66	2.68
4240	NYSE	RDN	Tue, May 12, 2009	3.65	3.66	2.96	3.14
4239	NYSE	RDN	Mon, May 11, 2009	3.30	3.68	3.13	3.43
4238	NYSE	RDN	Fri, May 8, 2009	2.70	3.53	2.70	3.30
4237	NYSE	RDN	Thu, May 7, 2009	2.94	2.94	2.63	2.63
4236	NYSE	RDN	Wed, May 6, 2009	2.71	2.79	2.37	2.70
4235	NYSE	RDN	Tue, May 5, 2009	2.10	2.80	2.06	2.75
4234	NYSE	RDN	Mon, May 4, 2009	2.10	2.33	2.05	2.20
4233	NYSE	RDN	Fri, May 1, 2009	1.72	2.04	1.67	2.00
4232	NYSE	RDN	Thu, Apr 30, 2009	1.82	1.86	1.73	1.73
4231	NYSE	RDN	Wed, Apr 29, 2009	1.71	1.78	1.65	1.74
4230	NYSE	RDN	Tue, Apr 28, 2009	1.68	1.75	1.63	1.68
4229	NYSE	RDN	Mon, Apr 27, 2009	1.70	1.75	1.64	1.65
4228	NYSE	RDN	Fri, Apr 24, 2009	1.67	1.76	1.62	1.75
4227	NYSE	RDN	Thu, Apr 23, 2009	1.81	1.81	1.62	1.64
4226	NYSE	RDN	Wed, Apr 22, 2009	1.83	1.90	1.20	1.75
4225	NYSE	RDN	Tue, Apr 21, 2009	1.73	1.97	1.65	1.90
4224	NYSE	RDN	Mon, Apr 20, 2009	2.00	2.04	1.70	1.73
4223	NYSE	RDN	Fri, Apr 17, 2009	2.12	2.19	2.06	2.09
4222	NYSE	RDN	Thu, Apr 16, 2009	1.98	2.26	1.98	2.15
4221	NYSE	RDN	Wed, Apr 15, 2009	2.00	2.00	1.86	1.95
4220	NYSE	RDN	Tue, Apr 14, 2009	2.24	2.37	2.02	2.03
4219	NYSE	RDN	Mon, Apr 13, 2009	2.32	2.35	2.10	2.30
4218	NYSE	RDN	Thu, Apr 9, 2009	2.12	2.32	2.05	2.32
4217	NYSE	RDN	Wed, Apr 8, 2009	2.36	2.40	2.04	2.11
4216	NYSE	RDN	Tue, Apr 7, 2009	2.11	2.36	2.05	2.25
4215	NYSE	RDN	Mon, Apr 6, 2009	2.02	2.14	1.95	2.11
4214	NYSE	RDN	Fri, Apr 3, 2009	2.05	2.08	1.92	2.06
4213	NYSE	RDN	Thu, Apr 2, 2009	1.97	2.10	1.94	2.05
4212	NYSE	RDN	Wed, Apr 1, 2009	1.73	1.91	1.69	1.89
4211	NYSE	RDN	Tue, Mar 31, 2009	1.58	1.86	1.51	1.82
4210	NYSE	RDN	Mon, Mar 30, 2009	1.77	1.77	1.55	1.55
4209	NYSE	RDN	Fri, Mar 27, 2009	1.87	1.97	1.81	1.82
4208	NYSE	RDN	Thu, Mar 26, 2009	1.77	1.97	1.66	1.97
4207	NYSE	RDN	Wed, Mar 25, 2009	1.57	1.77	1.52	1.68
4206	NYSE	RDN	Tue, Mar 24, 2009	1.60	1.75	1.51	1.54
4205	NYSE	RDN	Mon, Mar 23, 2009	1.65	1.84	1.53	1.64
4204	NYSE	RDN	Fri, Mar 20, 2009	1.72	1.72	1.47	1.53
4203	NYSE	RDN	Thu, Mar 19, 2009	1.89	2.00	1.55	1.69
4202	NYSE	RDN	Wed, Mar 18, 2009	1.74	1.97	1.64	1.84
4201	NYSE	RDN	Tue, Mar 17, 2009	1.56	1.75	1.55	1.75
4200	NYSE	RDN	Mon, Mar 16, 2009	1.38	1.83	1.35	1.50
4199	NYSE	RDN	Fri, Mar 13, 2009	1.35	1.44	1.26	1.35
4198	NYSE	RDN	Thu, Mar 12, 2009	1.16	1.44	1.10	1.35
4197	NYSE	RDN	Wed, Mar 11, 2009	1.39	1.50	1.13	1.24
4196	NYSE	RDN	Tue, Mar 10, 2009	1.18	1.46	1.18	1.39
4195	NYSE	RDN	Mon, Mar 9, 2009	0.95	1.17	0.95	1.12
4194	NYSE	RDN	Fri, Mar 6, 2009	1.12	1.13	0.95	0.96
4193	NYSE	RDN	Thu, Mar 5, 2009	1.16	1.23	1.00	1.03
4192	NYSE	RDN	Wed, Mar 4, 2009	1.34	1.34	1.02	1.26
4191	NYSE	RDN	Tue, Mar 3, 2009	1.75	1.85	1.16	1.25
4190	NYSE	RDN	Mon, Mar 2, 2009	1.86	1.89	1.70	1.70
4189	NYSE	RDN	Fri, Feb 27, 2009	1.88	2.07	1.80	1.91
4188	NYSE	RDN	Thu, Feb 26, 2009	2.08	2.20	1.88	1.92
4187	NYSE	RDN	Wed, Feb 25, 2009	2.38	2.41	1.94	2.04
4186	NYSE	RDN	Tue, Feb 24, 2009	1.83	2.43	1.68	2.43
4185	NYSE	RDN	Mon, Feb 23, 2009	2.06	2.20	1.78	1.78
4184	NYSE	RDN	Fri, Feb 20, 2009	2.29	2.38	1.89	1.99
4183	NYSE	RDN	Thu, Feb 19, 2009	2.48	2.68	2.34	2.37
4182	NYSE	RDN	Wed, Feb 18, 2009	2.82	2.96	2.39	2.43
4181	NYSE	RDN	Tue, Feb 17, 2009	2.99	2.99	2.60	2.60
4180	NYSE	RDN	Fri, Feb 13, 2009	3.40	3.85	3.05	3.12
4179	NYSE	RDN	Thu, Feb 12, 2009	3.17	3.38	2.93	3.35
4178	NYSE	RDN	Wed, Feb 11, 2009	3.07	3.31	3.07	3.25
4177	NYSE	RDN	Tue, Feb 10, 2009	3.39	3.44	3.00	3.03
4176	NYSE	RDN	Mon, Feb 9, 2009	3.25	3.45	3.16	3.39
4175	NYSE	RDN	Fri, Feb 6, 2009	2.92	3.33	2.91	3.22
4174	NYSE	RDN	Thu, Feb 5, 2009	2.85	3.05	2.62	2.92
4173	NYSE	RDN	Wed, Feb 4, 2009	2.87	3.13	2.82	2.85
4172	NYSE	RDN	Tue, Feb 3, 2009	3.00	3.04	2.83	2.86
4171	NYSE	RDN	Mon, Feb 2, 2009	3.15	3.18	2.93	2.98
4170	NYSE	RDN	Fri, Jan 30, 2009	3.55	3.85	3.18	3.22
4169	NYSE	RDN	Thu, Jan 29, 2009	3.36	3.75	3.07	3.66
4168	NYSE	RDN	Wed, Jan 28, 2009	2.88	3.55	2.87	3.47
4167	NYSE	RDN	Tue, Jan 27, 2009	2.58	2.76	2.52	2.75
4166	NYSE	RDN	Mon, Jan 26, 2009	2.42	2.72	2.41	2.58
4165	NYSE	RDN	Fri, Jan 23, 2009	2.51	2.60	2.20	2.41
4164	NYSE	RDN	Thu, Jan 22, 2009	2.75	2.79	2.50	2.54
4163	NYSE	RDN	Wed, Jan 21, 2009	3.07	3.14	2.63	2.85
4162	NYSE	RDN	Tue, Jan 20, 2009	3.45	3.68	3.00	3.00
4161	NYSE	RDN	Fri, Jan 16, 2009	3.46	3.82	3.28	3.53
4160	NYSE	RDN	Thu, Jan 15, 2009	3.51	3.62	3.04	3.42
4159	NYSE	RDN	Wed, Jan 14, 2009	3.65	3.71	3.40	3.51
4158	NYSE	RDN	Tue, Jan 13, 2009	3.67	3.91	3.55	3.81
4157	NYSE	RDN	Mon, Jan 12, 2009	4.07	4.07	3.70	3.70
4156	NYSE	RDN	Fri, Jan 9, 2009	4.30	4.40	3.98	4.09
4155	NYSE	RDN	Thu, Jan 8, 2009	3.85	4.37	3.75	4.28
4154	NYSE	RDN	Wed, Jan 7, 2009	4.01	4.11	3.86	3.94
4153	NYSE	RDN	Tue, Jan 6, 2009	4.06	4.25	3.86	4.20
4152	NYSE	RDN	Mon, Jan 5, 2009	3.87	4.05	3.47	3.97
4151	NYSE	RDN	Fri, Jan 2, 2009	3.68	3.98	3.65	3.89
4150	NYSE	RDN	Wed, Dec 31, 2008	3.22	3.90	3.18	3.68
4149	NYSE	RDN	Tue, Dec 30, 2008	3.15	3.23	3.00	3.22
4148	NYSE	RDN	Mon, Dec 29, 2008	3.11	3.19	3.00	3.10
4147	NYSE	RDN	Fri, Dec 26, 2008	3.05	3.15	2.85	3.14
4146	NYSE	RDN	Wed, Dec 24, 2008	2.95	3.06	2.81	3.01
4145	NYSE	RDN	Tue, Dec 23, 2008	3.17	3.31	2.90	3.05
4144	NYSE	RDN	Mon, Dec 22, 2008	3.41	3.47	2.99	3.03
4143	NYSE	RDN	Fri, Dec 19, 2008	3.63	3.63	3.35	3.39
4142	NYSE	RDN	Thu, Dec 18, 2008	3.10	3.55	3.10	3.32
4141	NYSE	RDN	Wed, Dec 17, 2008	2.94	3.09	2.81	3.08
4140	NYSE	RDN	Tue, Dec 16, 2008	2.67	3.00	2.65	2.97
4139	NYSE	RDN	Mon, Dec 15, 2008	2.77	2.82	2.55	2.62
4138	NYSE	RDN	Fri, Dec 12, 2008	2.92	2.95	2.66	2.70
4137	NYSE	RDN	Thu, Dec 11, 2008	3.31	3.57	3.02	3.02
4136	NYSE	RDN	Wed, Dec 10, 2008	3.49	3.50	3.15	3.38
4135	NYSE	RDN	Tue, Dec 9, 2008	3.23	3.50	3.06	3.35
4134	NYSE	RDN	Mon, Dec 8, 2008	3.50	3.60	3.00	3.30
4133	NYSE	RDN	Fri, Dec 5, 2008	3.25	3.55	2.77	3.46
4132	NYSE	RDN	Thu, Dec 4, 2008	2.68	3.57	2.65	3.28
4131	NYSE	RDN	Wed, Dec 3, 2008	2.30	2.84	2.21	2.72
4130	NYSE	RDN	Tue, Dec 2, 2008	2.42	2.42	2.10	2.38
4129	NYSE	RDN	Mon, Dec 1, 2008	2.50	2.50	1.95	1.97
4128	NYSE	RDN	Fri, Nov 28, 2008	2.40	2.85	2.38	2.71
4127	NYSE	RDN	Wed, Nov 26, 2008	1.90	2.61	1.86	2.54
4126	NYSE	RDN	Tue, Nov 25, 2008	2.05	2.15	1.58	1.99
4125	NYSE	RDN	Mon, Nov 24, 2008	1.65	2.02	1.46	1.97
4124	NYSE	RDN	Fri, Nov 21, 2008	1.80	1.84	1.36	1.50
4123	NYSE	RDN	Thu, Nov 20, 2008	1.72	2.00	1.31	1.67
4122	NYSE	RDN	Wed, Nov 19, 2008	2.42	2.50	2.08	2.15
4121	NYSE	RDN	Tue, Nov 18, 2008	2.64	2.74	2.29	2.52
4120	NYSE	RDN	Mon, Nov 17, 2008	2.61	2.94	2.61	2.72
4119	NYSE	RDN	Fri, Nov 14, 2008	3.23	3.31	2.64	2.64
4118	NYSE	RDN	Thu, Nov 13, 2008	3.27	3.75	2.92	3.36
4117	NYSE	RDN	Wed, Nov 12, 2008	3.83	3.98	3.12	3.21
4116	NYSE	RDN	Tue, Nov 11, 2008	3.26	3.95	3.01	3.89
4115	NYSE	RDN	Mon, Nov 10, 2008	3.90	3.95	3.26	3.32
4114	NYSE	RDN	Fri, Nov 7, 2008	3.95	4.18	3.60	3.74
4113	NYSE	RDN	Thu, Nov 6, 2008	4.35	4.54	3.79	3.86
4112	NYSE	RDN	Wed, Nov 5, 2008	4.11	5.30	4.04	4.25
4111	NYSE	RDN	Tue, Nov 4, 2008	3.65	3.85	3.35	3.53
4110	NYSE	RDN	Mon, Nov 3, 2008	3.56	3.75	3.35	3.56
4109	NYSE	RDN	Fri, Oct 31, 2008	2.99	3.96	2.99	3.60
4108	NYSE	RDN	Thu, Oct 30, 2008	3.35	3.35	2.75	2.98
4107	NYSE	RDN	Wed, Oct 29, 2008	2.15	3.12	2.06	2.93
4106	NYSE	RDN	Tue, Oct 28, 2008	2.41	2.42	1.86	2.10
4105	NYSE	RDN	Mon, Oct 27, 2008	2.54	3.10	2.06	2.10
4104	NYSE	RDN	Fri, Oct 24, 2008	2.29	2.75	2.16	2.54
4103	NYSE	RDN	Thu, Oct 23, 2008	3.34	3.34	2.59	2.68
4102	NYSE	RDN	Wed, Oct 22, 2008	3.50	3.78	3.24	3.32
4101	NYSE	RDN	Tue, Oct 21, 2008	3.86	3.96	3.60	3.73
4100	NYSE	RDN	Mon, Oct 20, 2008	4.01	4.25	3.85	3.95
4099	NYSE	RDN	Fri, Oct 17, 2008	3.68	4.29	3.60	3.91
4098	NYSE	RDN	Thu, Oct 16, 2008	3.23	4.32	3.10	4.32
4097	NYSE	RDN	Wed, Oct 15, 2008	3.35	3.57	3.09	3.09
4096	NYSE	RDN	Tue, Oct 14, 2008	3.50	3.63	3.20	3.61
4095	NYSE	RDN	Mon, Oct 13, 2008	2.75	3.25	2.75	3.15
4094	NYSE	RDN	Fri, Oct 10, 2008	2.25	2.75	1.99	2.45
4093	NYSE	RDN	Thu, Oct 9, 2008	3.58	4.00	2.16	2.46
4092	NYSE	RDN	Wed, Oct 8, 2008	3.26	3.92	3.21	3.55
4091	NYSE	RDN	Tue, Oct 7, 2008	4.40	4.60	3.60	3.60
4090	NYSE	RDN	Mon, Oct 6, 2008	3.91	4.45	3.41	4.41
4089	NYSE	RDN	Fri, Oct 3, 2008	4.86	5.25	4.33	4.39
4088	NYSE	RDN	Thu, Oct 2, 2008	5.00	5.35	4.74	4.74
4087	NYSE	RDN	Wed, Oct 1, 2008	5.05	5.49	4.85	5.10
4086	NYSE	RDN	Tue, Sep 30, 2008	4.59	5.04	4.45	5.04
4085	NYSE	RDN	Mon, Sep 29, 2008	5.06	5.25	4.15	4.36
4084	NYSE	RDN	Fri, Sep 26, 2008	4.28	5.54	4.11	5.25
4083	NYSE	RDN	Thu, Sep 25, 2008	5.50	5.50	4.79	4.91
4082	NYSE	RDN	Wed, Sep 24, 2008	5.25	5.30	4.76	4.85
4081	NYSE	RDN	Tue, Sep 23, 2008	5.08	5.40	4.47	4.99
4080	NYSE	RDN	Mon, Sep 22, 2008	6.64	7.15	4.89	4.96
4079	NYSE	RDN	Fri, Sep 19, 2008	7.10	7.50	5.55	6.23
4078	NYSE	RDN	Thu, Sep 18, 2008	3.98	5.00	3.80	5.00
4077	NYSE	RDN	Wed, Sep 17, 2008	4.17	4.45	3.70	3.70
4076	NYSE	RDN	Tue, Sep 16, 2008	3.50	4.23	3.40	4.17
4075	NYSE	RDN	Mon, Sep 15, 2008	4.25	4.55	3.58	3.90
4074	NYSE	RDN	Fri, Sep 12, 2008	3.79	5.15	3.78	4.57
4073	NYSE	RDN	Thu, Sep 11, 2008	3.30	4.09	3.06	4.00
4072	NYSE	RDN	Wed, Sep 10, 2008	3.41	3.79	2.97	3.60
4071	NYSE	RDN	Tue, Sep 9, 2008	3.84	3.97	3.12	3.18
4070	NYSE	RDN	Mon, Sep 8, 2008	5.53	5.75	3.74	4.19
4069	NYSE	RDN	Fri, Sep 5, 2008	4.40	4.88	4.08	4.79
4068	NYSE	RDN	Thu, Sep 4, 2008	5.01	5.39	4.50	4.73
4067	NYSE	RDN	Wed, Sep 3, 2008	4.45	5.09	4.40	4.96
4066	NYSE	RDN	Tue, Sep 2, 2008	4.06	4.20	3.86	4.10
4065	NYSE	RDN	Fri, Aug 29, 2008	3.54	4.09	3.53	3.83
4064	NYSE	RDN	Thu, Aug 28, 2008	3.45	3.77	3.21	3.77
4063	NYSE	RDN	Wed, Aug 27, 2008	3.25	3.68	3.10	3.15
4062	NYSE	RDN	Tue, Aug 26, 2008	3.75	4.08	3.13	3.24
4061	NYSE	RDN	Mon, Aug 25, 2008	3.36	3.89	3.26	3.48
4060	NYSE	RDN	Fri, Aug 22, 2008	3.23	3.40	2.86	3.34
4059	NYSE	RDN	Thu, Aug 21, 2008	2.97	3.25	2.82	3.01
4058	NYSE	RDN	Wed, Aug 20, 2008	3.86	3.93	3.08	3.31
4057	NYSE	RDN	Tue, Aug 19, 2008	4.74	4.83	3.71	3.97
4056	NYSE	RDN	Mon, Aug 18, 2008	4.44	4.98	4.25	4.71
4055	NYSE	RDN	Fri, Aug 15, 2008	4.05	4.75	3.87	4.44
4054	NYSE	RDN	Thu, Aug 14, 2008	3.23	3.85	3.23	3.65
4053	NYSE	RDN	Wed, Aug 13, 2008	2.80	3.23	2.80	3.22
4052	NYSE	RDN	Tue, Aug 12, 2008	2.86	2.98	2.70	2.95
4051	NYSE	RDN	Mon, Aug 11, 2008	2.77	3.06	2.35	2.96
4050	NYSE	RDN	Fri, Aug 8, 2008	2.61	2.74	2.50	2.74
4049	NYSE	RDN	Thu, Aug 7, 2008	2.73	2.85	2.25	2.48
4048	NYSE	RDN	Wed, Aug 6, 2008	2.77	3.18	2.69	2.79
4047	NYSE	RDN	Tue, Aug 5, 2008	2.43	2.90	2.38	2.67
4046	NYSE	RDN	Mon, Aug 4, 2008	2.38	2.68	2.15	2.31
4045	NYSE	RDN	Fri, Aug 1, 2008	1.84	2.67	1.75	2.55
4044	NYSE	RDN	Thu, Jul 31, 2008	1.71	1.88	1.70	1.74
4043	NYSE	RDN	Wed, Jul 30, 2008	2.14	2.16	1.70	1.82
4042	NYSE	RDN	Tue, Jul 29, 2008	1.71	1.93	1.61	1.93
4041	NYSE	RDN	Mon, Jul 28, 2008	1.94	2.08	1.55	1.55
4040	NYSE	RDN	Fri, Jul 25, 2008	1.98	2.04	1.71	1.82
4039	NYSE	RDN	Thu, Jul 24, 2008	2.36	2.58	1.89	2.03
4038	NYSE	RDN	Wed, Jul 23, 2008	1.40	2.00	1.20	1.90
4037	NYSE	RDN	Tue, Jul 22, 2008	1.12	1.28	1.02	1.26
4036	NYSE	RDN	Mon, Jul 21, 2008	1.20	1.30	1.16	1.17
4035	NYSE	RDN	Fri, Jul 18, 2008	1.45	1.48	1.13	1.17
4034	NYSE	RDN	Thu, Jul 17, 2008	1.07	1.40	1.06	1.25
4033	NYSE	RDN	Wed, Jul 16, 2008	0.93	1.05	0.88	0.95
4032	NYSE	RDN	Tue, Jul 15, 2008	0.96	1.08	0.87	0.87
4031	NYSE	RDN	Mon, Jul 14, 2008	1.28	1.33	0.90	0.90
4030	NYSE	RDN	Fri, Jul 11, 2008	1.38	1.39	0.97	1.10
4029	NYSE	RDN	Thu, Jul 10, 2008	1.64	1.70	1.45	1.47
4028	NYSE	RDN	Wed, Jul 9, 2008	1.75	2.06	1.53	1.57
4027	NYSE	RDN	Tue, Jul 8, 2008	1.36	1.72	1.20	1.71
4026	NYSE	RDN	Mon, Jul 7, 2008	1.23	1.80	1.11	1.36
4025	NYSE	RDN	Thu, Jul 3, 2008	0.80	1.16	0.70	1.02
4024	NYSE	RDN	Wed, Jul 2, 2008	1.09	1.12	0.75	0.77
4023	NYSE	RDN	Tue, Jul 1, 2008	1.45	1.45	1.04	1.09
4022	NYSE	RDN	Mon, Jun 30, 2008	1.58	1.58	1.24	1.45
4021	NYSE	RDN	Fri, Jun 27, 2008	1.72	1.72	1.43	1.43
4020	NYSE	RDN	Thu, Jun 26, 2008	1.99	1.99	1.65	1.67
4019	NYSE	RDN	Wed, Jun 25, 2008	2.05	2.08	1.95	2.00
4018	NYSE	RDN	Tue, Jun 24, 2008	2.02	2.16	1.81	2.05
4017	NYSE	RDN	Mon, Jun 23, 2008	2.35	2.46	2.00	2.00
4016	NYSE	RDN	Fri, Jun 20, 2008	2.50	2.60	2.23	2.36
4015	NYSE	RDN	Thu, Jun 19, 2008	2.93	2.98	2.52	2.60
4014	NYSE	RDN	Wed, Jun 18, 2008	2.90	3.04	2.61	2.98
4013	NYSE	RDN	Tue, Jun 17, 2008	3.15	3.29	2.90	2.92
4012	NYSE	RDN	Mon, Jun 16, 2008	2.98	3.42	2.98	3.15
4011	NYSE	RDN	Fri, Jun 13, 2008	3.52	3.59	2.96	3.00
4010	NYSE	RDN	Thu, Jun 12, 2008	3.79	3.95	3.38	3.52
4009	NYSE	RDN	Wed, Jun 11, 2008	4.26	4.26	3.76	3.76
4008	NYSE	RDN	Tue, Jun 10, 2008	4.29	4.45	4.20	4.23
4007	NYSE	RDN	Mon, Jun 9, 2008	5.10	5.19	4.10	4.20
4006	NYSE	RDN	Fri, Jun 6, 2008	5.35	5.35	4.95	5.01
4005	NYSE	RDN	Thu, Jun 5, 2008	5.31	5.42	5.15	5.38
4004	NYSE	RDN	Wed, Jun 4, 2008	5.85	6.00	5.28	5.31
4003	NYSE	RDN	Tue, Jun 3, 2008	5.56	5.91	5.53	5.91
4002	NYSE	RDN	Mon, Jun 2, 2008	5.65	5.92	5.42	5.56
4001	NYSE	RDN	Fri, May 30, 2008	5.83	5.86	5.61	5.73
4000	NYSE	RDN	Thu, May 29, 2008	5.68	6.05	5.62	5.76
3999	NYSE	RDN	Wed, May 28, 2008	5.60	5.68	5.41	5.68
3998	NYSE	RDN	Tue, May 27, 2008	5.18	5.64	5.17	5.62
3997	NYSE	RDN	Fri, May 23, 2008	5.24	5.26	5.09	5.18
3996	NYSE	RDN	Thu, May 22, 2008	4.98	5.67	4.98	5.32
3995	NYSE	RDN	Wed, May 21, 2008	5.36	5.46	4.77	4.96
3994	NYSE	RDN	Tue, May 20, 2008	5.33	5.50	5.26	5.34
3993	NYSE	RDN	Mon, May 19, 2008	5.56	5.72	5.25	5.36
3992	NYSE	RDN	Fri, May 16, 2008	5.60	5.60	5.32	5.47
3991	NYSE	RDN	Thu, May 15, 2008	5.12	5.69	5.10	5.60
3990	NYSE	RDN	Wed, May 14, 2008	5.05	5.25	5.03	5.05
3989	NYSE	RDN	Tue, May 13, 2008	5.52	5.58	4.93	5.02
3988	NYSE	RDN	Mon, May 12, 2008	5.75	6.24	5.51	5.55
3987	NYSE	RDN	Fri, May 9, 2008	5.39	5.85	5.39	5.43
3986	NYSE	RDN	Thu, May 8, 2008	5.81	5.92	5.36	5.54
3985	NYSE	RDN	Wed, May 7, 2008	6.12	6.15	5.76	5.76
3984	NYSE	RDN	Tue, May 6, 2008	5.84	6.20	5.63	6.12
3983	NYSE	RDN	Mon, May 5, 2008	6.06	6.23	5.77	5.90
3982	NYSE	RDN	Fri, May 2, 2008	6.30	6.55	5.66	6.10
3981	NYSE	RDN	Thu, May 1, 2008	5.50	6.25	5.34	6.18
3980	NYSE	RDN	Wed, Apr 30, 2008	5.52	5.57	5.31	5.40
3979	NYSE	RDN	Tue, Apr 29, 2008	5.35	5.62	5.24	5.57
3978	NYSE	RDN	Mon, Apr 28, 2008	5.20	5.35	4.92	5.30
3977	NYSE	RDN	Fri, Apr 25, 2008	5.14	5.20	4.80	5.11
3976	NYSE	RDN	Thu, Apr 24, 2008	4.80	5.20	4.72	5.13
3975	NYSE	RDN	Wed, Apr 23, 2008	5.03	5.03	4.56	4.60
3974	NYSE	RDN	Tue, Apr 22, 2008	5.30	5.30	4.98	5.03
3973	NYSE	RDN	Mon, Apr 21, 2008	5.45	5.53	5.21	5.32
3972	NYSE	RDN	Fri, Apr 18, 2008	5.62	5.74	5.38	5.48
3971	NYSE	RDN	Thu, Apr 17, 2008	5.00	5.55	4.95	5.48
3970	NYSE	RDN	Wed, Apr 16, 2008	5.11	5.23	4.70	5.00
3969	NYSE	RDN	Tue, Apr 15, 2008	4.76	5.09	4.73	5.05
3968	NYSE	RDN	Mon, Apr 14, 2008	5.09	5.11	4.51	4.74
3967	NYSE	RDN	Fri, Apr 11, 2008	5.04	5.31	5.00	5.03
3966	NYSE	RDN	Thu, Apr 10, 2008	5.20	5.67	5.02	5.07
3965	NYSE	RDN	Wed, Apr 9, 2008	5.75	5.95	4.91	5.14
3964	NYSE	RDN	Tue, Apr 8, 2008	6.36	6.51	5.80	5.88
3963	NYSE	RDN	Mon, Apr 7, 2008	6.02	6.61	6.02	6.36
3962	NYSE	RDN	Fri, Apr 4, 2008	6.49	6.61	5.90	5.97
3961	NYSE	RDN	Thu, Apr 3, 2008	6.83	6.89	6.32	6.48
3960	NYSE	RDN	Wed, Apr 2, 2008	6.90	7.14	6.56	6.86
3959	NYSE	RDN	Tue, Apr 1, 2008	6.58	7.03	6.42	6.77
3958	NYSE	RDN	Mon, Mar 31, 2008	6.77	6.96	6.42	6.57
3957	NYSE	RDN	Fri, Mar 28, 2008	7.29	7.29	6.68	6.73
3956	NYSE	RDN	Thu, Mar 27, 2008	8.24	8.32	7.20	7.27
3955	NYSE	RDN	Wed, Mar 26, 2008	8.56	8.56	8.00	8.24
3954	NYSE	RDN	Tue, Mar 25, 2008	8.20	8.74	7.90	8.61
3953	NYSE	RDN	Mon, Mar 24, 2008	7.04	8.44	7.04	8.25
3952	NYSE	RDN	Thu, Mar 20, 2008	6.58	7.09	5.97	7.00
3951	NYSE	RDN	Wed, Mar 19, 2008	6.02	6.80	6.00	6.80
3950	NYSE	RDN	Tue, Mar 18, 2008	4.69	6.00	4.54	6.00
3949	NYSE	RDN	Mon, Mar 17, 2008	4.87	4.89	4.41	4.50
3948	NYSE	RDN	Fri, Mar 14, 2008	5.60	5.95	5.05	5.15
3947	NYSE	RDN	Thu, Mar 13, 2008	5.41	5.57	5.19	5.51
3946	NYSE	RDN	Wed, Mar 12, 2008	5.66	5.87	5.44	5.49
3945	NYSE	RDN	Tue, Mar 11, 2008	5.37	5.79	5.31	5.66
3944	NYSE	RDN	Mon, Mar 10, 2008	5.58	5.60	4.71	5.25
3943	NYSE	RDN	Fri, Mar 7, 2008	5.49	5.79	5.33	5.53
3942	NYSE	RDN	Thu, Mar 6, 2008	5.60	5.70	5.30	5.55
3941	NYSE	RDN	Wed, Mar 5, 2008	6.12	6.20	5.65	5.70
3940	NYSE	RDN	Tue, Mar 4, 2008	6.80	6.80	5.62	6.07
3939	NYSE	RDN	Mon, Mar 3, 2008	7.05	7.18	6.75	6.81
3938	NYSE	RDN	Fri, Feb 29, 2008	7.08	7.18	6.81	7.12
3937	NYSE	RDN	Thu, Feb 28, 2008	7.40	7.51	7.15	7.23
3936	NYSE	RDN	Wed, Feb 27, 2008	7.88	8.10	7.36	7.45
3935	NYSE	RDN	Tue, Feb 26, 2008	8.05	8.20	7.71	7.96
3934	NYSE	RDN	Mon, Feb 25, 2008	7.64	8.15	7.28	8.06
3933	NYSE	RDN	Fri, Feb 22, 2008	7.45	7.70	7.05	7.63
3932	NYSE	RDN	Thu, Feb 21, 2008	7.80	7.89	7.33	7.35
3931	NYSE	RDN	Wed, Feb 20, 2008	7.58	7.85	7.33	7.77
3930	NYSE	RDN	Tue, Feb 19, 2008	8.19	8.19	7.45	7.53
3929	NYSE	RDN	Fri, Feb 15, 2008	7.26	8.20	6.97	8.12
3928	NYSE	RDN	Thu, Feb 14, 2008	7.33	7.46	6.81	6.92
3927	NYSE	RDN	Wed, Feb 13, 2008	8.01	8.14	6.80	7.33
3926	NYSE	RDN	Tue, Feb 12, 2008	8.54	8.80	8.05	8.14
3925	NYSE	RDN	Mon, Feb 11, 2008	8.45	8.61	8.02	8.48
3924	NYSE	RDN	Fri, Feb 8, 2008	8.73	8.80	8.00	8.33
3923	NYSE	RDN	Thu, Feb 7, 2008	8.35	8.92	8.16	8.79
3922	NYSE	RDN	Wed, Feb 6, 2008	8.53	8.82	7.81	8.30
3921	NYSE	RDN	Tue, Feb 5, 2008	9.03	9.23	8.40	8.48
3920	NYSE	RDN	Mon, Feb 4, 2008	9.90	9.90	9.16	9.19
3919	NYSE	RDN	Fri, Feb 1, 2008	9.49	10.00	8.90	9.90
3918	NYSE	RDN	Thu, Jan 31, 2008	8.28	9.25	8.05	9.13
3917	NYSE	RDN	Wed, Jan 30, 2008	8.76	9.33	8.32	8.40
3916	NYSE	RDN	Tue, Jan 29, 2008	8.80	9.40	8.41	8.97
3915	NYSE	RDN	Mon, Jan 28, 2008	8.13	8.90	7.76	8.74
3914	NYSE	RDN	Fri, Jan 25, 2008	8.45	8.72	7.65	8.18
3913	NYSE	RDN	Thu, Jan 24, 2008	7.35	8.23	7.22	8.02
3912	NYSE	RDN	Wed, Jan 23, 2008	5.75	7.70	5.44	7.10
3911	NYSE	RDN	Tue, Jan 22, 2008	5.96	6.47	5.49	6.04
3910	NYSE	RDN	Fri, Jan 18, 2008	6.59	6.76	5.75	6.00
3909	NYSE	RDN	Thu, Jan 17, 2008	7.50	7.67	6.00	6.37
3908	NYSE	RDN	Wed, Jan 16, 2008	8.50	8.50	7.71	7.87
3907	NYSE	RDN	Tue, Jan 15, 2008	9.10	9.10	8.76	8.82
3906	NYSE	RDN	Mon, Jan 14, 2008	8.93	9.52	8.76	9.40
3905	NYSE	RDN	Fri, Jan 11, 2008	8.66	9.44	8.25	8.89
3904	NYSE	RDN	Thu, Jan 10, 2008	8.34	9.09	7.81	8.75
3903	NYSE	RDN	Wed, Jan 9, 2008	9.41	9.50	7.43	8.38
3902	NYSE	RDN	Tue, Jan 8, 2008	10.20	10.33	9.13	9.28
3901	NYSE	RDN	Mon, Jan 7, 2008	10.71	10.71	9.90	10.11
3900	NYSE	RDN	Fri, Jan 4, 2008	10.70	10.70	10.00	10.11
3899	NYSE	RDN	Thu, Jan 3, 2008	11.87	11.93	10.65	10.83
3898	NYSE	RDN	Wed, Jan 2, 2008	11.68	12.43	11.52	11.61
3897	NYSE	RDN	Mon, Dec 31, 2007	11.57	11.84	10.95	11.68
3896	NYSE	RDN	Fri, Dec 28, 2007	11.91	12.14	11.51	11.70
3895	NYSE	RDN	Thu, Dec 27, 2007	12.17	12.40	11.81	11.89
3894	NYSE	RDN	Wed, Dec 26, 2007	11.60	12.36	11.60	12.24
3893	NYSE	RDN	Mon, Dec 24, 2007	11.11	11.83	10.91	11.66
3892	NYSE	RDN	Fri, Dec 21, 2007	11.23	11.55	10.77	11.07
3891	NYSE	RDN	Thu, Dec 20, 2007	11.03	11.05	10.25	10.86
3890	NYSE	RDN	Wed, Dec 19, 2007	10.89	11.73	10.75	10.96
3889	NYSE	RDN	Tue, Dec 18, 2007	10.75	11.22	10.42	11.11
3888	NYSE	RDN	Mon, Dec 17, 2007	11.03	11.59	10.52	10.67
3887	NYSE	RDN	Fri, Dec 14, 2007	10.93	11.47	10.55	10.62
3886	NYSE	RDN	Thu, Dec 13, 2007	11.50	11.53	10.58	11.05
3885	NYSE	RDN	Wed, Dec 12, 2007	12.47	12.65	11.06	11.54
3884	NYSE	RDN	Tue, Dec 11, 2007	13.08	13.35	11.59	11.61
3883	NYSE	RDN	Mon, Dec 10, 2007	11.79	13.75	11.34	13.07
3882	NYSE	RDN	Fri, Dec 7, 2007	11.72	12.35	10.99	11.78
3881	NYSE	RDN	Thu, Dec 6, 2007	10.60	11.98	10.25	11.67
3880	NYSE	RDN	Wed, Dec 5, 2007	10.68	11.16	10.00	10.55
3879	NYSE	RDN	Tue, Dec 4, 2007	11.32	11.39	10.36	10.42
3878	NYSE	RDN	Mon, Dec 3, 2007	11.51	11.66	10.25	11.48
3877	NYSE	RDN	Fri, Nov 30, 2007	11.45	12.15	11.04	11.34
3876	NYSE	RDN	Thu, Nov 29, 2007	9.58	10.22	9.16	10.09
3875	NYSE	RDN	Wed, Nov 28, 2007	9.57	10.14	9.30	9.60
3874	NYSE	RDN	Tue, Nov 27, 2007	9.82	10.22	9.09	9.29
3873	NYSE	RDN	Mon, Nov 26, 2007	10.76	10.77	9.75	9.76
3872	NYSE	RDN	Fri, Nov 23, 2007	11.49	11.49	10.34	10.57
3871	NYSE	RDN	Wed, Nov 21, 2007	10.02	11.10	10.00	10.57
3870	NYSE	RDN	Tue, Nov 20, 2007	11.61	11.79	10.15	10.74
3869	NYSE	RDN	Mon, Nov 19, 2007	12.39	12.80	11.02	11.46
3868	NYSE	RDN	Fri, Nov 16, 2007	12.62	13.08	11.66	12.46
3867	NYSE	RDN	Thu, Nov 15, 2007	12.76	13.20	12.36	12.60
3866	NYSE	RDN	Wed, Nov 14, 2007	13.12	14.46	12.99	13.07
3865	NYSE	RDN	Tue, Nov 13, 2007	11.75	12.99	11.00	12.86
3864	NYSE	RDN	Mon, Nov 12, 2007	12.32	13.20	10.96	11.15
3863	NYSE	RDN	Fri, Nov 9, 2007	10.19	12.62	9.80	12.62
3862	NYSE	RDN	Thu, Nov 8, 2007	9.36	10.20	9.02	10.20
3861	NYSE	RDN	Wed, Nov 7, 2007	9.80	10.30	9.06	9.22
3860	NYSE	RDN	Tue, Nov 6, 2007	9.21	10.62	9.21	10.35
3859	NYSE	RDN	Mon, Nov 5, 2007	9.65	9.93	8.15	9.20
3858	NYSE	RDN	Fri, Nov 2, 2007	10.71	10.88	9.74	9.83
3857	NYSE	RDN	Thu, Nov 1, 2007	11.03	11.20	10.05	10.88
3856	NYSE	RDN	Wed, Oct 31, 2007	12.64	13.75	12.25	12.59
3855	NYSE	RDN	Tue, Oct 30, 2007	13.04	13.23	12.03	12.22
3854	NYSE	RDN	Mon, Oct 29, 2007	12.48	13.59	12.26	13.07
3853	NYSE	RDN	Fri, Oct 26, 2007	12.61	12.90	10.34	11.96
3852	NYSE	RDN	Thu, Oct 25, 2007	12.95	13.04	9.72	9.99
3851	NYSE	RDN	Wed, Oct 24, 2007	13.75	13.75	11.90	13.08
3850	NYSE	RDN	Tue, Oct 23, 2007	14.26	14.66	13.71	13.87
3849	NYSE	RDN	Mon, Oct 22, 2007	13.84	14.95	13.00	14.05
3848	NYSE	RDN	Fri, Oct 19, 2007	15.51	15.85	13.84	14.01
3847	NYSE	RDN	Thu, Oct 18, 2007	17.25	17.25	15.50	16.16
3846	NYSE	RDN	Wed, Oct 17, 2007	19.60	20.84	17.26	17.36
3845	NYSE	RDN	Tue, Oct 16, 2007	24.04	24.09	21.40	21.57
3844	NYSE	RDN	Mon, Oct 15, 2007	24.70	24.70	23.81	24.09
3843	NYSE	RDN	Fri, Oct 12, 2007	24.55	24.55	23.68	23.93
3842	NYSE	RDN	Thu, Oct 11, 2007	24.92	25.08	23.80	24.33
3841	NYSE	RDN	Wed, Oct 10, 2007	24.18	25.36	23.77	24.66
3840	NYSE	RDN	Tue, Oct 9, 2007	23.80	24.36	23.58	24.26
3839	NYSE	RDN	Mon, Oct 8, 2007	24.03	24.59	23.43	23.77
3838	NYSE	RDN	Fri, Oct 5, 2007	24.01	24.62	23.70	24.09
3837	NYSE	RDN	Thu, Oct 4, 2007	23.54	23.97	23.19	23.79
3836	NYSE	RDN	Wed, Oct 3, 2007	25.31	25.50	22.66	23.53
3835	NYSE	RDN	Tue, Oct 2, 2007	24.84	26.41	24.53	25.99
3834	NYSE	RDN	Mon, Oct 1, 2007	23.25	25.25	23.07	24.84
3833	NYSE	RDN	Fri, Sep 28, 2007	22.96	23.35	22.45	23.28
3832	NYSE	RDN	Thu, Sep 27, 2007	22.91	23.45	21.70	23.04
3831	NYSE	RDN	Wed, Sep 26, 2007	22.00	23.02	22.00	22.73
3830	NYSE	RDN	Tue, Sep 25, 2007	22.26	22.44	21.25	21.54
3829	NYSE	RDN	Mon, Sep 24, 2007	23.17	23.45	22.36	22.45
3828	NYSE	RDN	Fri, Sep 21, 2007	23.40	23.86	22.72	23.26
3827	NYSE	RDN	Thu, Sep 20, 2007	25.94	26.72	22.97	23.23
3826	NYSE	RDN	Wed, Sep 19, 2007	23.30	26.70	23.30	25.01
3825	NYSE	RDN	Tue, Sep 18, 2007	20.74	23.10	20.29	22.98
3824	NYSE	RDN	Mon, Sep 17, 2007	19.60	20.71	19.60	20.64
3823	NYSE	RDN	Fri, Sep 14, 2007	20.01	20.43	19.93	20.34
3822	NYSE	RDN	Thu, Sep 13, 2007	19.40	20.50	19.26	20.24
3821	NYSE	RDN	Wed, Sep 12, 2007	18.61	19.67	18.51	19.19
3820	NYSE	RDN	Tue, Sep 11, 2007	17.39	19.40	17.19	18.77
3819	NYSE	RDN	Mon, Sep 10, 2007	17.28	17.75	16.62	17.05
3818	NYSE	RDN	Fri, Sep 7, 2007	17.22	17.50	15.85	17.26
3817	NYSE	RDN	Thu, Sep 6, 2007	18.62	18.62	16.95	17.42
3816	NYSE	RDN	Wed, Sep 5, 2007	16.27	21.16	15.80	18.27
3815	NYSE	RDN	Tue, Sep 4, 2007	17.74	18.31	17.52	18.11
3814	NYSE	RDN	Fri, Aug 31, 2007	18.80	19.23	17.21	17.64
3813	NYSE	RDN	Thu, Aug 30, 2007	17.63	17.74	16.86	17.20
3812	NYSE	RDN	Wed, Aug 29, 2007	18.61	19.30	16.98	17.92
3811	NYSE	RDN	Tue, Aug 28, 2007	19.96	19.98	18.13	18.48
3810	NYSE	RDN	Mon, Aug 27, 2007	21.76	21.99	19.90	20.30
3809	NYSE	RDN	Fri, Aug 24, 2007	21.31	22.44	19.80	21.82
3808	NYSE	RDN	Thu, Aug 23, 2007	22.50	24.00	20.51	20.93
3807	NYSE	RDN	Wed, Aug 22, 2007	23.30	25.75	21.79	22.30
3806	NYSE	RDN	Tue, Aug 21, 2007	20.79	23.46	20.09	22.92
3805	NYSE	RDN	Mon, Aug 20, 2007	19.10	22.19	18.53	21.80
3804	NYSE	RDN	Fri, Aug 17, 2007	18.25	20.17	17.74	19.15
3803	NYSE	RDN	Thu, Aug 16, 2007	16.33	19.18	15.56	16.96
3802	NYSE	RDN	Wed, Aug 15, 2007	17.50	18.39	16.38	16.57
3801	NYSE	RDN	Tue, Aug 14, 2007	18.68	19.02	17.15	17.89
3800	NYSE	RDN	Mon, Aug 13, 2007	20.00	22.00	18.00	18.54
3799	NYSE	RDN	Fri, Aug 10, 2007	18.20	19.60	16.50	19.60
3798	NYSE	RDN	Thu, Aug 9, 2007	19.13	21.90	16.99	19.45
3797	NYSE	RDN	Wed, Aug 8, 2007	18.00	22.41	15.20	21.00
3796	NYSE	RDN	Tue, Aug 7, 2007	23.99	25.96	20.50	20.62
3795	NYSE	RDN	Mon, Aug 6, 2007	23.27	24.50	17.44	23.23
3794	NYSE	RDN	Fri, Aug 3, 2007	26.63	26.90	22.11	22.65
3793	NYSE	RDN	Thu, Aug 2, 2007	26.08	30.74	25.75	26.40
3792	NYSE	RDN	Wed, Aug 1, 2007	33.28	33.45	24.82	27.51
3791	NYSE	RDN	Tue, Jul 31, 2007	35.96	37.43	30.84	33.71
3790	NYSE	RDN	Mon, Jul 30, 2007	41.42	41.86	38.98	40.20
3789	NYSE	RDN	Fri, Jul 27, 2007	42.50	43.14	41.52	41.52
3788	NYSE	RDN	Thu, Jul 26, 2007	43.97	44.27	41.04	42.65
3787	NYSE	RDN	Wed, Jul 25, 2007	44.00	46.14	43.54	44.89
3786	NYSE	RDN	Tue, Jul 24, 2007	48.05	48.60	44.68	45.33
3785	NYSE	RDN	Mon, Jul 23, 2007	49.87	49.87	48.58	48.58
3784	NYSE	RDN	Fri, Jul 20, 2007	51.35	51.55	48.83	49.45
3783	NYSE	RDN	Thu, Jul 19, 2007	51.43	52.78	51.22	51.63
3782	NYSE	RDN	Wed, Jul 18, 2007	52.50	52.97	51.71	52.29
3781	NYSE	RDN	Tue, Jul 17, 2007	53.01	53.15	52.80	52.85
3780	NYSE	RDN	Mon, Jul 16, 2007	53.40	53.49	52.98	52.98
3779	NYSE	RDN	Fri, Jul 13, 2007	53.80	53.80	53.37	53.44
3778	NYSE	RDN	Thu, Jul 12, 2007	53.65	54.16	53.40	53.75
3777	NYSE	RDN	Wed, Jul 11, 2007	53.13	54.10	53.00	53.55
3776	NYSE	RDN	Tue, Jul 10, 2007	54.76	54.86	53.18	53.23
3775	NYSE	RDN	Mon, Jul 9, 2007	55.04	55.96	54.86	55.40
3774	NYSE	RDN	Fri, Jul 6, 2007	53.35	55.13	53.22	55.13
3773	NYSE	RDN	Thu, Jul 5, 2007	54.16	54.67	53.34	53.34
3772	NYSE	RDN	Tue, Jul 3, 2007	54.73	54.73	53.70	53.88
3771	NYSE	RDN	Mon, Jul 2, 2007	54.15	54.82	54.05	54.49
3770	NYSE	RDN	Fri, Jun 29, 2007	54.21	54.54	53.58	54.00
3769	NYSE	RDN	Thu, Jun 28, 2007	55.24	55.76	53.38	54.98
3768	NYSE	RDN	Wed, Jun 27, 2007	55.05	55.36	54.24	55.15
3767	NYSE	RDN	Tue, Jun 26, 2007	56.25	56.46	55.28	55.48
3766	NYSE	RDN	Mon, Jun 25, 2007	57.03	57.03	55.31	55.97
3765	NYSE	RDN	Fri, Jun 22, 2007	57.10	57.44	56.50	57.03
3764	NYSE	RDN	Thu, Jun 21, 2007	56.48	57.50	56.10	57.35
3763	NYSE	RDN	Wed, Jun 20, 2007	58.80	58.96	56.55	56.70
3762	NYSE	RDN	Tue, Jun 19, 2007	58.75	59.13	58.56	58.75
3761	NYSE	RDN	Mon, Jun 18, 2007	58.96	59.41	58.91	58.92
3760	NYSE	RDN	Fri, Jun 15, 2007	59.95	59.95	58.95	58.95
3759	NYSE	RDN	Thu, Jun 14, 2007	58.39	59.33	58.34	59.31
3758	NYSE	RDN	Wed, Jun 13, 2007	58.96	58.96	57.30	58.39
3757	NYSE	RDN	Tue, Jun 12, 2007	59.95	60.30	58.90	58.96
3756	NYSE	RDN	Mon, Jun 11, 2007	59.84	60.65	59.75	60.44
3755	NYSE	RDN	Fri, Jun 8, 2007	59.08	60.08	58.51	59.87
3754	NYSE	RDN	Thu, Jun 7, 2007	61.25	61.25	59.13	59.16
3753	NYSE	RDN	Wed, Jun 6, 2007	62.06	62.06	60.63	61.39
3752	NYSE	RDN	Tue, Jun 5, 2007	62.31	62.40	61.53	62.06
3751	NYSE	RDN	Mon, Jun 4, 2007	62.00	62.96	62.00	62.56
3750	NYSE	RDN	Fri, Jun 1, 2007	61.90	62.15	61.09	62.15
3749	NYSE	RDN	Thu, May 31, 2007	62.90	63.29	61.60	61.90
3748	NYSE	RDN	Wed, May 30, 2007	62.54	62.79	62.00	62.79
3747	NYSE	RDN	Tue, May 29, 2007	62.65	62.89	62.35	62.79
3746	NYSE	RDN	Fri, May 25, 2007	61.99	62.60	61.85	62.50
3745	NYSE	RDN	Thu, May 24, 2007	63.50	63.87	61.95	61.95
3744	NYSE	RDN	Wed, May 23, 2007	62.80	63.95	62.50	63.34
3743	NYSE	RDN	Tue, May 22, 2007	63.05	63.15	62.28	62.75
3742	NYSE	RDN	Mon, May 21, 2007	62.72	63.29	62.63	62.97
3741	NYSE	RDN	Fri, May 18, 2007	62.44	63.00	62.25	62.87
3740	NYSE	RDN	Thu, May 17, 2007	62.42	62.84	61.91	62.36
3739	NYSE	RDN	Wed, May 16, 2007	61.79	62.66	61.73	62.55
3738	NYSE	RDN	Tue, May 15, 2007	62.55	63.31	61.84	61.84
3737	NYSE	RDN	Mon, May 14, 2007	62.40	62.70	62.34	62.36
3736	NYSE	RDN	Fri, May 11, 2007	61.93	63.15	61.89	62.55
3735	NYSE	RDN	Thu, May 10, 2007	62.05	62.87	61.81	61.81
3734	NYSE	RDN	Wed, May 9, 2007	59.44	61.75	59.44	61.65
3733	NYSE	RDN	Tue, May 8, 2007	59.14	59.88	58.85	59.52
3732	NYSE	RDN	Mon, May 7, 2007	59.58	59.89	59.20	59.46
3731	NYSE	RDN	Fri, May 4, 2007	59.32	59.82	58.80	59.46
3730	NYSE	RDN	Thu, May 3, 2007	59.16	59.97	58.95	59.27
3729	NYSE	RDN	Wed, May 2, 2007	58.22	59.58	58.10	58.91
3728	NYSE	RDN	Tue, May 1, 2007	58.02	58.66	57.59	58.32
3727	NYSE	RDN	Mon, Apr 30, 2007	60.20	60.20	57.99	58.11
3726	NYSE	RDN	Fri, Apr 27, 2007	60.65	60.71	60.02	60.25
3725	NYSE	RDN	Thu, Apr 26, 2007	59.62	61.15	59.19	60.83
3724	NYSE	RDN	Wed, Apr 25, 2007	58.05	59.91	58.05	59.69
3723	NYSE	RDN	Tue, Apr 24, 2007	58.40	58.47	57.05	57.86
3722	NYSE	RDN	Mon, Apr 23, 2007	59.53	59.58	58.32	58.32
3721	NYSE	RDN	Fri, Apr 20, 2007	59.44	59.53	58.76	59.53
3720	NYSE	RDN	Thu, Apr 19, 2007	58.10	59.29	57.89	58.73
3719	NYSE	RDN	Wed, Apr 18, 2007	56.68	59.02	56.68	58.59
3718	NYSE	RDN	Tue, Apr 17, 2007	55.70	57.08	55.54	56.93
3717	NYSE	RDN	Mon, Apr 16, 2007	55.05	56.04	54.63	55.40
3716	NYSE	RDN	Fri, Apr 13, 2007	53.24	55.01	53.06	54.82
3715	NYSE	RDN	Thu, Apr 12, 2007	50.82	53.90	50.82	53.24
3714	NYSE	RDN	Wed, Apr 11, 2007	53.74	54.51	52.84	53.01
3713	NYSE	RDN	Tue, Apr 10, 2007	52.65	53.80	52.45	53.51
3712	NYSE	RDN	Mon, Apr 9, 2007	52.54	52.89	52.02	52.44
3711	NYSE	RDN	Thu, Apr 5, 2007	53.50	53.71	52.39	52.54
3710	NYSE	RDN	Wed, Apr 4, 2007	54.35	54.45	53.35	53.59
3709	NYSE	RDN	Tue, Apr 3, 2007	53.89	54.69	53.89	54.43
3708	NYSE	RDN	Mon, Apr 2, 2007	54.83	54.84	53.13	53.63
3707	NYSE	RDN	Fri, Mar 30, 2007	54.41	55.00	54.38	54.88
3706	NYSE	RDN	Thu, Mar 29, 2007	54.95	55.60	54.26	54.41
3705	NYSE	RDN	Wed, Mar 28, 2007	55.13	55.20	53.93	54.46
3704	NYSE	RDN	Tue, Mar 27, 2007	56.20	56.35	55.19	55.38
3703	NYSE	RDN	Mon, Mar 26, 2007	56.85	56.90	55.74	56.42
3702	NYSE	RDN	Fri, Mar 23, 2007	56.44	57.69	55.93	56.68
3701	NYSE	RDN	Thu, Mar 22, 2007	57.88	58.05	56.21	56.44
3700	NYSE	RDN	Wed, Mar 21, 2007	55.55	58.21	55.26	57.87
3699	NYSE	RDN	Tue, Mar 20, 2007	53.96	56.43	53.94	55.26
3698	NYSE	RDN	Mon, Mar 19, 2007	54.18	54.76	53.77	53.96
3697	NYSE	RDN	Fri, Mar 16, 2007	55.95	55.95	53.82	54.13
3696	NYSE	RDN	Thu, Mar 15, 2007	53.18	56.54	52.93	55.41
3695	NYSE	RDN	Wed, Mar 14, 2007	54.26	54.52	51.68	53.17
3694	NYSE	RDN	Tue, Mar 13, 2007	55.68	56.39	53.48	54.06
3693	NYSE	RDN	Mon, Mar 12, 2007	55.86	56.06	55.18	55.88
3692	NYSE	RDN	Fri, Mar 9, 2007	56.42	56.43	54.91	55.84
3691	NYSE	RDN	Thu, Mar 8, 2007	56.80	57.19	55.75	56.06
3690	NYSE	RDN	Wed, Mar 7, 2007	55.52	57.35	55.52	56.17
3689	NYSE	RDN	Tue, Mar 6, 2007	54.70	55.92	54.52	55.51
3688	NYSE	RDN	Mon, Mar 5, 2007	54.39	54.94	53.78	53.94
3687	NYSE	RDN	Fri, Mar 2, 2007	55.90	56.05	54.34	55.06
3686	NYSE	RDN	Thu, Mar 1, 2007	57.04	57.43	54.53	56.37
3685	NYSE	RDN	Wed, Feb 28, 2007	57.57	58.04	57.03	57.45
3684	NYSE	RDN	Tue, Feb 27, 2007	59.20	59.61	56.78	57.75
3683	NYSE	RDN	Mon, Feb 26, 2007	60.83	60.86	58.94	59.55
3682	NYSE	RDN	Fri, Feb 23, 2007	61.33	61.41	59.18	60.52
3681	NYSE	RDN	Thu, Feb 22, 2007	62.44	62.95	61.01	61.33
3680	NYSE	RDN	Wed, Feb 21, 2007	62.62	62.99	61.93	62.44
3679	NYSE	RDN	Tue, Feb 20, 2007	62.77	63.46	61.97	63.18
3678	NYSE	RDN	Fri, Feb 16, 2007	62.70	62.95	62.25	62.72
3677	NYSE	RDN	Thu, Feb 15, 2007	62.80	63.20	62.21	62.81
3676	NYSE	RDN	Wed, Feb 14, 2007	61.89	64.10	61.85	62.93
3675	NYSE	RDN	Tue, Feb 13, 2007	61.00	62.01	60.82	61.90
3674	NYSE	RDN	Mon, Feb 12, 2007	62.32	62.64	60.10	60.92
3673	NYSE	RDN	Fri, Feb 9, 2007	63.00	63.95	62.05	62.22
3672	NYSE	RDN	Thu, Feb 8, 2007	64.76	64.76	62.25	62.95
3671	NYSE	RDN	Wed, Feb 7, 2007	65.75	66.25	64.89	65.05
3670	NYSE	RDN	Tue, Feb 6, 2007	66.00	67.35	65.60	66.51
3669	NYSE	RDN	Mon, Feb 5, 2007	61.29	61.29	60.63	60.84
3668	NYSE	RDN	Fri, Feb 2, 2007	60.99	61.55	60.63	61.28
3667	NYSE	RDN	Thu, Feb 1, 2007	60.36	60.91	60.20	60.79
3666	NYSE	RDN	Wed, Jan 31, 2007	59.35	60.22	59.20	60.22
3665	NYSE	RDN	Tue, Jan 30, 2007	58.65	59.55	58.65	59.35
3664	NYSE	RDN	Mon, Jan 29, 2007	59.43	59.87	58.87	59.20
3663	NYSE	RDN	Fri, Jan 26, 2007	59.40	59.68	59.09	59.39
3662	NYSE	RDN	Thu, Jan 25, 2007	60.45	60.52	59.23	59.26
3661	NYSE	RDN	Wed, Jan 24, 2007	58.43	62.50	58.41	60.54
3660	NYSE	RDN	Tue, Jan 23, 2007	56.67	57.38	56.55	57.23
3659	NYSE	RDN	Mon, Jan 22, 2007	56.82	56.86	56.52	56.67
3658	NYSE	RDN	Fri, Jan 19, 2007	57.05	57.05	56.50	56.71
3657	NYSE	RDN	Thu, Jan 18, 2007	56.34	56.95	56.33	56.75
3656	NYSE	RDN	Wed, Jan 17, 2007	56.27	56.53	56.11	56.29
3655	NYSE	RDN	Tue, Jan 16, 2007	56.39	56.47	56.05	56.23
3654	NYSE	RDN	Fri, Jan 12, 2007	56.44	56.65	56.09	56.32
3653	NYSE	RDN	Thu, Jan 11, 2007	54.52	56.68	53.98	56.30
3652	NYSE	RDN	Wed, Jan 10, 2007	54.23	54.68	53.99	54.51
3651	NYSE	RDN	Tue, Jan 9, 2007	54.70	54.91	54.40	54.44
3650	NYSE	RDN	Mon, Jan 8, 2007	55.22	55.22	54.24	54.70
3649	NYSE	RDN	Fri, Jan 5, 2007	55.45	55.54	55.02	55.25
3648	NYSE	RDN	Thu, Jan 4, 2007	55.18	55.58	55.08	55.55
3647	NYSE	RDN	Wed, Jan 3, 2007	54.16	55.93	54.11	55.18
3646	NYSE	RDN	Fri, Dec 29, 2006	54.30	54.30	53.88	53.91
3645	NYSE	RDN	Thu, Dec 28, 2006	54.52	54.71	54.27	54.34
3644	NYSE	RDN	Wed, Dec 27, 2006	54.48	54.92	54.33	54.81
3643	NYSE	RDN	Tue, Dec 26, 2006	53.73	54.48	53.73	54.41
3642	NYSE	RDN	Fri, Dec 22, 2006	54.13	54.36	53.78	53.93
3641	NYSE	RDN	Thu, Dec 21, 2006	54.30	54.56	54.04	54.16
3640	NYSE	RDN	Wed, Dec 20, 2006	54.00	54.61	53.69	54.45
3639	NYSE	RDN	Tue, Dec 19, 2006	53.21	54.00	53.08	53.79
3638	NYSE	RDN	Mon, Dec 18, 2006	53.59	53.86	53.38	53.46
3637	NYSE	RDN	Fri, Dec 15, 2006	54.10	54.39	53.56	53.57
3636	NYSE	RDN	Thu, Dec 14, 2006	53.21	53.87	53.12	53.73
3635	NYSE	RDN	Wed, Dec 13, 2006	53.96	54.03	53.18	53.23
3634	NYSE	RDN	Tue, Dec 12, 2006	53.70	53.85	53.36	53.68
3633	NYSE	RDN	Mon, Dec 11, 2006	54.05	54.30	52.70	53.58
3632	NYSE	RDN	Fri, Dec 8, 2006	54.90	54.97	54.04	54.19
3631	NYSE	RDN	Thu, Dec 7, 2006	53.99	56.90	53.80	55.01
3630	NYSE	RDN	Wed, Dec 6, 2006	53.75	54.21	53.75	54.01
3629	NYSE	RDN	Tue, Dec 5, 2006	53.89	53.97	53.42	53.75
3628	NYSE	RDN	Mon, Dec 4, 2006	53.39	54.14	53.34	53.90
3627	NYSE	RDN	Fri, Dec 1, 2006	53.21	54.00	53.05	53.48
3626	NYSE	RDN	Thu, Nov 30, 2006	52.90	53.63	52.87	53.21
3625	NYSE	RDN	Wed, Nov 29, 2006	52.05	53.08	52.00	53.02
3624	NYSE	RDN	Tue, Nov 28, 2006	51.83	52.48	51.61	51.66
3623	NYSE	RDN	Mon, Nov 27, 2006	52.80	52.80	51.71	51.83
3622	NYSE	RDN	Fri, Nov 24, 2006	53.00	53.06	52.73	52.99
3621	NYSE	RDN	Wed, Nov 22, 2006	52.78	53.17	52.68	53.13
3620	NYSE	RDN	Tue, Nov 21, 2006	53.58	53.66	52.84	52.92
3619	NYSE	RDN	Mon, Nov 20, 2006	54.17	54.19	53.47	53.68
3618	NYSE	RDN	Fri, Nov 17, 2006	54.65	54.69	53.94	54.32
3617	NYSE	RDN	Thu, Nov 16, 2006	53.72	54.80	53.69	54.77
3616	NYSE	RDN	Wed, Nov 15, 2006	53.18	53.86	52.70	53.52
3615	NYSE	RDN	Tue, Nov 14, 2006	53.46	53.57	52.56	53.17
3614	NYSE	RDN	Mon, Nov 13, 2006	52.74	53.41	52.63	53.21
3613	NYSE	RDN	Fri, Nov 10, 2006	53.40	53.65	52.65	52.74
3612	NYSE	RDN	Thu, Nov 9, 2006	53.96	54.11	53.28	53.29
3611	NYSE	RDN	Wed, Nov 8, 2006	53.69	54.11	53.34	53.96
3610	NYSE	RDN	Tue, Nov 7, 2006	53.68	54.10	53.56	54.01
3609	NYSE	RDN	Mon, Nov 6, 2006	53.47	54.20	53.35	53.82
3608	NYSE	RDN	Fri, Nov 3, 2006	53.21	53.75	53.21	53.47
3607	NYSE	RDN	Thu, Nov 2, 2006	52.65	53.43	52.50	53.30
3606	NYSE	RDN	Wed, Nov 1, 2006	53.30	53.50	52.95	52.97
3605	NYSE	RDN	Tue, Oct 31, 2006	54.16	54.16	53.26	53.30
3604	NYSE	RDN	Mon, Oct 30, 2006	54.00	54.25	53.80	54.06
3603	NYSE	RDN	Fri, Oct 27, 2006	55.05	55.10	54.05	54.21
3602	NYSE	RDN	Thu, Oct 26, 2006	54.66	55.54	54.66	55.25
3601	NYSE	RDN	Wed, Oct 25, 2006	54.05	54.82	53.72	54.46
3600	NYSE	RDN	Tue, Oct 24, 2006	55.45	55.75	54.01	54.10
3599	NYSE	RDN	Mon, Oct 23, 2006	55.16	56.20	55.01	55.77
3598	NYSE	RDN	Fri, Oct 20, 2006	55.56	55.56	54.31	55.26
3597	NYSE	RDN	Thu, Oct 19, 2006	58.80	58.80	55.03	55.61
3596	NYSE	RDN	Wed, Oct 18, 2006	61.62	62.08	61.34	61.46
3595	NYSE	RDN	Tue, Oct 17, 2006	60.91	61.57	60.85	61.37
3594	NYSE	RDN	Mon, Oct 16, 2006	61.17	61.25	60.82	61.20
3593	NYSE	RDN	Fri, Oct 13, 2006	60.16	61.24	60.10	61.03
3592	NYSE	RDN	Thu, Oct 12, 2006	60.27	60.32	59.62	60.06
3591	NYSE	RDN	Wed, Oct 11, 2006	60.70	60.88	60.10	60.33
3590	NYSE	RDN	Tue, Oct 10, 2006	60.23	60.87	60.10	60.70
3589	NYSE	RDN	Mon, Oct 9, 2006	59.31	60.41	59.15	60.34
3588	NYSE	RDN	Fri, Oct 6, 2006	60.60	60.78	59.49	59.60
3587	NYSE	RDN	Thu, Oct 5, 2006	60.65	60.87	60.25	60.76
3586	NYSE	RDN	Wed, Oct 4, 2006	59.64	60.49	59.38	60.49
3585	NYSE	RDN	Tue, Oct 3, 2006	59.55	60.07	59.44	59.64
3584	NYSE	RDN	Mon, Oct 2, 2006	60.01	60.01	59.25	59.55
3583	NYSE	RDN	Fri, Sep 29, 2006	61.25	61.43	60.00	60.00
3582	NYSE	RDN	Thu, Sep 28, 2006	60.71	61.44	60.67	61.31
3581	NYSE	RDN	Wed, Sep 27, 2006	60.79	61.59	60.57	60.74
3580	NYSE	RDN	Tue, Sep 26, 2006	60.40	60.89	60.19	60.77
3579	NYSE	RDN	Mon, Sep 25, 2006	60.16	60.60	59.57	60.60
3578	NYSE	RDN	Fri, Sep 22, 2006	60.46	60.59	59.93	60.26
3577	NYSE	RDN	Thu, Sep 21, 2006	60.67	61.08	60.12	60.52
3576	NYSE	RDN	Wed, Sep 20, 2006	59.51	60.61	59.44	60.57
3575	NYSE	RDN	Tue, Sep 19, 2006	60.50	60.50	59.10	59.26
3574	NYSE	RDN	Mon, Sep 18, 2006	60.70	61.41	60.26	60.56
3573	NYSE	RDN	Fri, Sep 15, 2006	61.25	61.36	60.77	60.77
3572	NYSE	RDN	Thu, Sep 14, 2006	60.90	61.21	60.60	60.95
3571	NYSE	RDN	Wed, Sep 13, 2006	60.61	61.04	60.33	60.90
3570	NYSE	RDN	Tue, Sep 12, 2006	58.78	60.48	58.73	60.41
3569	NYSE	RDN	Mon, Sep 11, 2006	58.61	59.04	58.30	58.90
3568	NYSE	RDN	Fri, Sep 8, 2006	59.11	59.11	58.36	58.60
3567	NYSE	RDN	Thu, Sep 7, 2006	58.98	59.52	57.95	59.10
3566	NYSE	RDN	Wed, Sep 6, 2006	60.60	60.60	58.96	59.08
3565	NYSE	RDN	Tue, Sep 5, 2006	60.53	61.14	60.32	60.79
3564	NYSE	RDN	Fri, Sep 1, 2006	60.00	60.64	59.82	60.53
3563	NYSE	RDN	Thu, Aug 31, 2006	60.00	60.14	59.39	59.88
3562	NYSE	RDN	Wed, Aug 30, 2006	60.25	60.65	59.61	59.95
3561	NYSE	RDN	Tue, Aug 29, 2006	60.11	60.35	59.77	60.20
3560	NYSE	RDN	Mon, Aug 28, 2006	59.67	60.62	59.67	60.10
3559	NYSE	RDN	Fri, Aug 25, 2006	61.28	61.28	59.63	59.63
3558	NYSE	RDN	Thu, Aug 24, 2006	62.11	62.33	60.88	61.28
3557	NYSE	RDN	Wed, Aug 23, 2006	62.24	62.55	61.53	62.11
3556	NYSE	RDN	Tue, Aug 22, 2006	61.60	62.10	61.06	61.93
3555	NYSE	RDN	Mon, Aug 21, 2006	61.93	61.99	61.58	61.58
3554	NYSE	RDN	Fri, Aug 18, 2006	62.40	62.83	61.78	61.92
3553	NYSE	RDN	Thu, Aug 17, 2006	61.50	62.29	61.47	62.26
3552	NYSE	RDN	Wed, Aug 16, 2006	62.33	62.37	61.49	61.55
3551	NYSE	RDN	Tue, Aug 15, 2006	61.40	61.67	61.10	61.45
3550	NYSE	RDN	Mon, Aug 14, 2006	60.78	61.48	60.59	60.89
3549	NYSE	RDN	Fri, Aug 11, 2006	61.10	61.54	60.55	60.68
3548	NYSE	RDN	Thu, Aug 10, 2006	61.59	61.60	60.15	61.04
3547	NYSE	RDN	Wed, Aug 9, 2006	62.45	62.85	61.49	61.63
3546	NYSE	RDN	Tue, Aug 8, 2006	62.22	62.77	61.58	61.85
3545	NYSE	RDN	Mon, Aug 7, 2006	62.48	62.66	61.93	62.22
3544	NYSE	RDN	Fri, Aug 4, 2006	62.51	63.49	62.28	62.47
3543	NYSE	RDN	Thu, Aug 3, 2006	61.00	62.30	60.89	62.11
3542	NYSE	RDN	Wed, Aug 2, 2006	61.20	61.62	60.69	61.00
3541	NYSE	RDN	Tue, Aug 1, 2006	61.45	61.51	60.74	61.11
3540	NYSE	RDN	Mon, Jul 31, 2006	61.80	61.84	61.11	61.53
3539	NYSE	RDN	Fri, Jul 28, 2006	62.05	62.30	61.50	61.66
3538	NYSE	RDN	Thu, Jul 27, 2006	63.34	63.69	62.04	62.05
3537	NYSE	RDN	Wed, Jul 26, 2006	63.96	64.09	63.16	63.29
3536	NYSE	RDN	Tue, Jul 25, 2006	63.62	64.67	63.17	63.92
3535	NYSE	RDN	Mon, Jul 24, 2006	63.15	63.69	62.85	63.32
3534	NYSE	RDN	Fri, Jul 21, 2006	64.45	64.45	62.42	62.97
3533	NYSE	RDN	Thu, Jul 20, 2006	61.20	65.18	61.20	64.45
3532	NYSE	RDN	Wed, Jul 19, 2006	59.94	61.27	59.94	61.13
3531	NYSE	RDN	Tue, Jul 18, 2006	60.36	60.72	58.99	59.94
3530	NYSE	RDN	Mon, Jul 17, 2006	60.00	60.65	59.76	60.16
3529	NYSE	RDN	Fri, Jul 14, 2006	60.22	60.54	59.94	60.15
3528	NYSE	RDN	Thu, Jul 13, 2006	61.22	61.22	60.09	60.18
3527	NYSE	RDN	Wed, Jul 12, 2006	61.66	61.85	61.12	61.32
3526	NYSE	RDN	Tue, Jul 11, 2006	61.85	62.00	60.76	61.46
3525	NYSE	RDN	Mon, Jul 10, 2006	61.99	62.35	61.76	61.95
3524	NYSE	RDN	Fri, Jul 7, 2006	62.05	62.30	61.74	62.00
3523	NYSE	RDN	Thu, Jul 6, 2006	61.94	62.09	61.69	62.06
3522	NYSE	RDN	Wed, Jul 5, 2006	62.02	62.30	61.34	61.95
3521	NYSE	RDN	Mon, Jul 3, 2006	61.74	62.09	61.39	62.08
3520	NYSE	RDN	Fri, Jun 30, 2006	61.13	61.90	60.94	61.78
3519	NYSE	RDN	Thu, Jun 29, 2006	60.22	61.33	60.10	61.09
3518	NYSE	RDN	Wed, Jun 28, 2006	60.37	60.38	59.66	59.97
3517	NYSE	RDN	Tue, Jun 27, 2006	59.98	60.26	59.35	60.12
3516	NYSE	RDN	Mon, Jun 26, 2006	60.17	60.72	59.83	59.97
3515	NYSE	RDN	Fri, Jun 23, 2006	59.68	60.23	59.16	60.04
3514	NYSE	RDN	Thu, Jun 22, 2006	60.38	60.62	59.60	59.69
3513	NYSE	RDN	Wed, Jun 21, 2006	59.37	60.37	59.32	60.13
3512	NYSE	RDN	Tue, Jun 20, 2006	59.17	59.87	59.08	59.48
3511	NYSE	RDN	Mon, Jun 19, 2006	59.70	60.02	58.89	59.20
3510	NYSE	RDN	Fri, Jun 16, 2006	59.96	60.24	59.27	59.59
3509	NYSE	RDN	Thu, Jun 15, 2006	58.54	60.05	58.37	59.96
3508	NYSE	RDN	Wed, Jun 14, 2006	58.62	58.70	57.68	58.24
3507	NYSE	RDN	Tue, Jun 13, 2006	59.68	59.85	58.60	58.67
3506	NYSE	RDN	Mon, Jun 12, 2006	60.93	60.99	59.59	59.77
3505	NYSE	RDN	Fri, Jun 9, 2006	61.42	61.72	60.40	60.83
3504	NYSE	RDN	Thu, Jun 8, 2006	61.95	62.00	60.73	61.27
3503	NYSE	RDN	Wed, Jun 7, 2006	61.15	62.28	61.07	61.95
3502	NYSE	RDN	Tue, Jun 6, 2006	61.25	61.39	60.14	60.98
3501	NYSE	RDN	Mon, Jun 5, 2006	61.62	62.25	61.04	61.10
3500	NYSE	RDN	Fri, Jun 2, 2006	61.65	62.24	61.23	61.82
3499	NYSE	RDN	Thu, Jun 1, 2006	61.11	61.55	60.79	61.44
3498	NYSE	RDN	Wed, May 31, 2006	60.43	61.12	60.32	61.12
3497	NYSE	RDN	Tue, May 30, 2006	60.60	61.18	59.79	60.21
3496	NYSE	RDN	Fri, May 26, 2006	60.98	61.01	60.29	61.00
3495	NYSE	RDN	Thu, May 25, 2006	61.28	61.59	60.71	60.97
3494	NYSE	RDN	Wed, May 24, 2006	59.82	61.40	59.46	61.04
3493	NYSE	RDN	Tue, May 23, 2006	60.73	60.73	59.81	59.82
3492	NYSE	RDN	Mon, May 22, 2006	59.36	60.76	59.36	60.48
3491	NYSE	RDN	Fri, May 19, 2006	60.02	60.45	59.48	59.61
3490	NYSE	RDN	Thu, May 18, 2006	62.20	62.21	59.98	60.01
3489	NYSE	RDN	Wed, May 17, 2006	62.27	62.50	61.55	62.15
3488	NYSE	RDN	Tue, May 16, 2006	62.11	62.58	61.92	62.39
3487	NYSE	RDN	Mon, May 15, 2006	62.34	62.94	61.73	62.11
3486	NYSE	RDN	Fri, May 12, 2006	61.94	62.87	61.86	62.34
3485	NYSE	RDN	Thu, May 11, 2006	63.40	63.90	61.90	62.14
3484	NYSE	RDN	Wed, May 10, 2006	63.26	63.83	63.06	63.64
3483	NYSE	RDN	Tue, May 9, 2006	63.73	64.33	63.15	63.26
3482	NYSE	RDN	Mon, May 8, 2006	64.33	64.69	63.60	63.68
3481	NYSE	RDN	Fri, May 5, 2006	63.90	64.44	63.85	64.33
3480	NYSE	RDN	Thu, May 4, 2006	62.95	63.95	62.87	63.66
3479	NYSE	RDN	Wed, May 3, 2006	63.17	63.57	62.82	62.99
3478	NYSE	RDN	Tue, May 2, 2006	63.00	63.53	62.75	63.07
3477	NYSE	RDN	Mon, May 1, 2006	63.15	64.13	62.68	63.15
3476	NYSE	RDN	Fri, Apr 28, 2006	62.54	63.28	62.45	62.72
3475	NYSE	RDN	Thu, Apr 27, 2006	62.96	63.40	62.48	62.57
3474	NYSE	RDN	Wed, Apr 26, 2006	62.35	63.18	62.34	62.90
3473	NYSE	RDN	Tue, Apr 25, 2006	62.85	63.16	62.07	62.30
3472	NYSE	RDN	Mon, Apr 24, 2006	62.95	63.10	62.47	62.91
3471	NYSE	RDN	Fri, Apr 21, 2006	63.84	63.86	62.53	63.00
3470	NYSE	RDN	Thu, Apr 20, 2006	64.00	65.80	62.60	63.44
3469	NYSE	RDN	Wed, Apr 19, 2006	60.67	61.74	60.48	61.37
3468	NYSE	RDN	Tue, Apr 18, 2006	60.86	61.08	60.28	60.96
3467	NYSE	RDN	Mon, Apr 17, 2006	59.74	60.97	59.74	60.93
3466	NYSE	RDN	Thu, Apr 13, 2006	60.67	60.73	59.79	59.89
3465	NYSE	RDN	Wed, Apr 12, 2006	59.75	61.13	59.69	60.66
3464	NYSE	RDN	Tue, Apr 11, 2006	59.44	59.99	59.43	59.50
3463	NYSE	RDN	Mon, Apr 10, 2006	59.61	59.67	58.83	59.29
3462	NYSE	RDN	Fri, Apr 7, 2006	60.08	60.40	59.42	59.60
3461	NYSE	RDN	Thu, Apr 6, 2006	60.26	60.48	59.94	60.03
3460	NYSE	RDN	Wed, Apr 5, 2006	60.16	60.59	59.92	60.25
3459	NYSE	RDN	Tue, Apr 4, 2006	59.00	60.22	58.62	60.06
3458	NYSE	RDN	Mon, Apr 3, 2006	60.37	60.88	60.19	60.32
3457	NYSE	RDN	Fri, Mar 31, 2006	59.59	60.48	59.55	60.25
3456	NYSE	RDN	Thu, Mar 30, 2006	59.95	60.04	59.11	59.68
3455	NYSE	RDN	Wed, Mar 29, 2006	59.94	60.15	59.53	59.79
3454	NYSE	RDN	Tue, Mar 28, 2006	60.61	60.93	59.81	59.88
3453	NYSE	RDN	Mon, Mar 27, 2006	60.12	60.61	59.72	60.52
3452	NYSE	RDN	Fri, Mar 24, 2006	60.00	60.38	59.63	60.02
3451	NYSE	RDN	Thu, Mar 23, 2006	60.60	60.61	59.43	59.62
3450	NYSE	RDN	Wed, Mar 22, 2006	60.00	60.77	59.92	60.66
3449	NYSE	RDN	Tue, Mar 21, 2006	60.75	61.41	60.04	60.31
3448	NYSE	RDN	Mon, Mar 20, 2006	60.70	61.32	60.25	61.11
3447	NYSE	RDN	Fri, Mar 17, 2006	60.75	60.94	60.39	60.85
3446	NYSE	RDN	Thu, Mar 16, 2006	59.79	60.59	59.70	60.50
3445	NYSE	RDN	Wed, Mar 15, 2006	59.77	60.07	57.38	59.69
3444	NYSE	RDN	Tue, Mar 14, 2006	58.30	59.98	58.29	59.77
3443	NYSE	RDN	Mon, Mar 13, 2006	57.85	58.71	57.85	58.36
3442	NYSE	RDN	Fri, Mar 10, 2006	57.45	58.03	57.10	57.69
3441	NYSE	RDN	Thu, Mar 9, 2006	58.25	58.35	57.35	57.44
3440	NYSE	RDN	Wed, Mar 8, 2006	57.85	58.27	57.44	58.25
3439	NYSE	RDN	Tue, Mar 7, 2006	57.70	57.80	57.06	57.77
3438	NYSE	RDN	Mon, Mar 6, 2006	58.13	58.58	57.15	57.72
3437	NYSE	RDN	Fri, Mar 3, 2006	57.68	58.22	57.67	57.88
3436	NYSE	RDN	Thu, Mar 2, 2006	57.58	57.96	57.24	57.67
3435	NYSE	RDN	Wed, Mar 1, 2006	56.80	57.92	56.35	57.83
3434	NYSE	RDN	Tue, Feb 28, 2006	57.36	57.42	56.14	56.75
3433	NYSE	RDN	Mon, Feb 27, 2006	56.23	57.37	56.21	57.18
3432	NYSE	RDN	Fri, Feb 24, 2006	56.59	56.65	55.86	56.28
3431	NYSE	RDN	Thu, Feb 23, 2006	56.24	56.96	55.22	56.79
3430	NYSE	RDN	Wed, Feb 22, 2006	55.55	56.62	55.16	56.44
3429	NYSE	RDN	Tue, Feb 21, 2006	56.40	56.54	55.26	55.63
3428	NYSE	RDN	Fri, Feb 17, 2006	56.62	56.73	56.00	56.55
3427	NYSE	RDN	Thu, Feb 16, 2006	56.90	57.04	56.36	56.61
3426	NYSE	RDN	Wed, Feb 15, 2006	57.02	57.49	56.65	56.83
3425	NYSE	RDN	Tue, Feb 14, 2006	55.50	57.33	54.95	57.13
3424	NYSE	RDN	Mon, Feb 13, 2006	55.63	55.80	54.53	55.34
3423	NYSE	RDN	Fri, Feb 10, 2006	55.70	56.00	55.17	55.48
3422	NYSE	RDN	Thu, Feb 9, 2006	55.67	56.25	55.22	55.76
3421	NYSE	RDN	Wed, Feb 8, 2006	56.23	56.23	55.18	55.66
3420	NYSE	RDN	Tue, Feb 7, 2006	55.45	56.70	55.30	56.03
3419	NYSE	RDN	Mon, Feb 6, 2006	55.85	56.05	55.44	55.55
3418	NYSE	RDN	Fri, Feb 3, 2006	55.95	56.31	55.61	55.80
3417	NYSE	RDN	Thu, Feb 2, 2006	56.29	56.78	55.22	55.95
3416	NYSE	RDN	Wed, Feb 1, 2006	57.05	57.24	56.12	56.29
3415	NYSE	RDN	Tue, Jan 31, 2006	56.02	57.66	56.02	57.23
3414	NYSE	RDN	Mon, Jan 30, 2006	56.95	57.64	56.40	56.52
3413	NYSE	RDN	Fri, Jan 27, 2006	56.64	57.05	56.30	56.85
3412	NYSE	RDN	Thu, Jan 26, 2006	55.66	56.68	55.66	56.44
3411	NYSE	RDN	Wed, Jan 25, 2006	55.74	56.38	55.21	55.54
3410	NYSE	RDN	Tue, Jan 24, 2006	56.52	56.85	55.61	55.64
3409	NYSE	RDN	Mon, Jan 23, 2006	56.45	56.85	55.99	56.26
3408	NYSE	RDN	Fri, Jan 20, 2006	58.40	58.40	56.27	56.55
3407	NYSE	RDN	Thu, Jan 19, 2006	57.25	58.50	57.19	57.56
3406	NYSE	RDN	Wed, Jan 18, 2006	58.50	59.27	58.35	58.97
3405	NYSE	RDN	Tue, Jan 17, 2006	59.50	59.50	59.02	59.26
3404	NYSE	RDN	Fri, Jan 13, 2006	59.20	60.00	59.18	59.66
3403	NYSE	RDN	Thu, Jan 12, 2006	58.81	59.61	58.15	59.12
3402	NYSE	RDN	Wed, Jan 11, 2006	60.13	60.18	59.20	59.61
3401	NYSE	RDN	Tue, Jan 10, 2006	58.25	60.43	58.11	60.23
3400	NYSE	RDN	Mon, Jan 9, 2006	58.25	58.63	58.07	58.25
3399	NYSE	RDN	Fri, Jan 6, 2006	57.70	58.58	57.70	58.00
3398	NYSE	RDN	Thu, Jan 5, 2006	57.59	57.80	56.94	57.40
3397	NYSE	RDN	Wed, Jan 4, 2006	57.95	58.29	57.49	57.60
3396	NYSE	RDN	Tue, Jan 3, 2006	56.79	57.96	56.36	57.87
3395	NYSE	RDN	Fri, Dec 30, 2005	59.70	59.70	58.50	58.59
3394	NYSE	RDN	Thu, Dec 29, 2005	59.15	60.38	59.11	59.72
3393	NYSE	RDN	Wed, Dec 28, 2005	58.60	59.80	58.45	59.20
3392	NYSE	RDN	Tue, Dec 27, 2005	58.48	59.11	58.05	58.05
3391	NYSE	RDN	Fri, Dec 23, 2005	58.43	58.83	58.31	58.47
3390	NYSE	RDN	Thu, Dec 22, 2005	57.60	58.43	57.59	58.43
3389	NYSE	RDN	Wed, Dec 21, 2005	57.72	58.31	57.07	57.60
3388	NYSE	RDN	Tue, Dec 20, 2005	56.30	57.67	56.30	57.47
3387	NYSE	RDN	Mon, Dec 19, 2005	56.99	57.02	56.05	56.19
3386	NYSE	RDN	Fri, Dec 16, 2005	57.39	57.88	56.96	56.99
3385	NYSE	RDN	Thu, Dec 15, 2005	58.10	58.10	56.60	57.17
3384	NYSE	RDN	Wed, Dec 14, 2005	57.49	58.30	57.26	57.70
3383	NYSE	RDN	Tue, Dec 13, 2005	56.84	57.99	56.77	57.49
3382	NYSE	RDN	Mon, Dec 12, 2005	56.60	56.94	56.42	56.84
3381	NYSE	RDN	Fri, Dec 9, 2005	56.48	56.62	55.44	56.20
3380	NYSE	RDN	Thu, Dec 8, 2005	56.76	56.98	56.37	56.55
3379	NYSE	RDN	Wed, Dec 7, 2005	56.16	56.90	56.15	56.75
3378	NYSE	RDN	Tue, Dec 6, 2005	56.70	56.87	56.00	56.16
3377	NYSE	RDN	Mon, Dec 5, 2005	56.95	56.95	55.92	56.57
3376	NYSE	RDN	Fri, Dec 2, 2005	56.46	56.73	55.91	56.60
3375	NYSE	RDN	Thu, Dec 1, 2005	56.62	56.81	56.29	56.52
3374	NYSE	RDN	Wed, Nov 30, 2005	56.15	56.66	55.84	56.56
3373	NYSE	RDN	Tue, Nov 29, 2005	56.00	56.90	56.00	56.14
3372	NYSE	RDN	Mon, Nov 28, 2005	56.29	56.29	55.16	55.68
3371	NYSE	RDN	Fri, Nov 25, 2005	56.66	56.66	55.83	56.28
3370	NYSE	RDN	Wed, Nov 23, 2005	56.27	56.86	55.95	56.61
3369	NYSE	RDN	Tue, Nov 22, 2005	56.22	56.40	55.14	56.26
3368	NYSE	RDN	Mon, Nov 21, 2005	56.60	56.82	55.69	56.22
3367	NYSE	RDN	Fri, Nov 18, 2005	57.00	57.05	56.02	56.36
3366	NYSE	RDN	Thu, Nov 17, 2005	55.65	56.17	55.13	56.13
3365	NYSE	RDN	Wed, Nov 16, 2005	54.80	55.41	54.77	55.23
3364	NYSE	RDN	Tue, Nov 15, 2005	55.42	55.75	54.65	54.68
3363	NYSE	RDN	Mon, Nov 14, 2005	54.81	55.86	54.48	55.67
3362	NYSE	RDN	Fri, Nov 11, 2005	54.21	54.71	53.63	54.55
3361	NYSE	RDN	Thu, Nov 10, 2005	53.70	54.44	52.79	54.35
3360	NYSE	RDN	Wed, Nov 9, 2005	52.73	53.90	52.73	53.75
3359	NYSE	RDN	Tue, Nov 8, 2005	53.57	53.58	52.33	52.82
3358	NYSE	RDN	Mon, Nov 7, 2005	53.55	53.83	53.09	53.77
3357	NYSE	RDN	Fri, Nov 4, 2005	53.60	53.94	52.98	53.86
3356	NYSE	RDN	Thu, Nov 3, 2005	55.00	55.00	53.47	53.60
3355	NYSE	RDN	Wed, Nov 2, 2005	52.96	55.20	52.76	55.04
3354	NYSE	RDN	Tue, Nov 1, 2005	51.97	53.52	51.94	53.06
3353	NYSE	RDN	Mon, Oct 31, 2005	51.44	52.50	51.44	52.10
3352	NYSE	RDN	Fri, Oct 28, 2005	51.15	51.38	50.71	51.38
3351	NYSE	RDN	Thu, Oct 27, 2005	50.70	50.82	50.21	50.50
3350	NYSE	RDN	Wed, Oct 26, 2005	50.95	51.75	50.60	50.60
3349	NYSE	RDN	Tue, Oct 25, 2005	52.27	52.27	50.75	51.08
3348	NYSE	RDN	Mon, Oct 24, 2005	51.00	52.97	50.95	52.27
3347	NYSE	RDN	Fri, Oct 21, 2005	50.45	50.82	49.92	50.20
3346	NYSE	RDN	Thu, Oct 20, 2005	52.98	52.98	49.75	50.19
3345	NYSE	RDN	Wed, Oct 19, 2005	49.05	50.45	48.58	49.90
3344	NYSE	RDN	Tue, Oct 18, 2005	49.10	49.27	48.65	48.75
3343	NYSE	RDN	Mon, Oct 17, 2005	48.74	49.50	48.69	49.43
3342	NYSE	RDN	Fri, Oct 14, 2005	48.20	48.65	48.20	48.50
3341	NYSE	RDN	Thu, Oct 13, 2005	48.12	48.48	47.56	48.17
3340	NYSE	RDN	Wed, Oct 12, 2005	49.94	49.95	47.40	47.72
3339	NYSE	RDN	Tue, Oct 11, 2005	49.66	50.22	49.65	49.94
3338	NYSE	RDN	Mon, Oct 10, 2005	50.46	50.84	49.56	49.66
3337	NYSE	RDN	Fri, Oct 7, 2005	50.00	50.55	49.65	50.39
3336	NYSE	RDN	Thu, Oct 6, 2005	49.90	50.32	49.43	49.63
3335	NYSE	RDN	Wed, Oct 5, 2005	51.50	51.57	49.75	49.80
3334	NYSE	RDN	Tue, Oct 4, 2005	52.64	52.89	51.85	51.92
3333	NYSE	RDN	Mon, Oct 3, 2005	52.90	52.91	52.14	52.54
3332	NYSE	RDN	Fri, Sep 30, 2005	51.65	53.12	51.31	53.10
3331	NYSE	RDN	Thu, Sep 29, 2005	51.22	51.55	50.50	51.45
3330	NYSE	RDN	Wed, Sep 28, 2005	52.00	52.15	51.32	51.32
3329	NYSE	RDN	Tue, Sep 27, 2005	52.30	52.52	51.74	51.85
3328	NYSE	RDN	Mon, Sep 26, 2005	51.35	52.20	51.30	52.10
3327	NYSE	RDN	Fri, Sep 23, 2005	50.90	51.52	50.36	50.95
3326	NYSE	RDN	Thu, Sep 22, 2005	50.80	51.12	50.27	50.90
3325	NYSE	RDN	Wed, Sep 21, 2005	51.76	51.76	50.92	51.28
3324	NYSE	RDN	Tue, Sep 20, 2005	51.85	52.64	51.85	52.08
3323	NYSE	RDN	Mon, Sep 19, 2005	52.58	52.58	51.76	51.82
3322	NYSE	RDN	Fri, Sep 16, 2005	52.11	53.01	51.96	52.75
3321	NYSE	RDN	Thu, Sep 15, 2005	51.52	52.23	51.51	52.11
3320	NYSE	RDN	Wed, Sep 14, 2005	52.00	52.02	51.30	51.54
3319	NYSE	RDN	Tue, Sep 13, 2005	51.90	52.31	51.90	52.01
3318	NYSE	RDN	Mon, Sep 12, 2005	51.54	52.20	51.27	52.06
3317	NYSE	RDN	Fri, Sep 9, 2005	51.16	51.73	51.11	51.67
3316	NYSE	RDN	Thu, Sep 8, 2005	50.85	51.44	50.85	51.16
3315	NYSE	RDN	Wed, Sep 7, 2005	50.63	51.13	50.19	51.10
3314	NYSE	RDN	Tue, Sep 6, 2005	51.00	51.00	50.35	50.43
3313	NYSE	RDN	Fri, Sep 2, 2005	50.77	50.81	50.26	50.54
3312	NYSE	RDN	Thu, Sep 1, 2005	51.18	51.18	50.55	50.69
3311	NYSE	RDN	Wed, Aug 31, 2005	51.79	51.82	50.85	51.18
3310	NYSE	RDN	Tue, Aug 30, 2005	52.40	52.40	51.59	51.79
3309	NYSE	RDN	Mon, Aug 29, 2005	52.05	52.70	51.47	52.40
3308	NYSE	RDN	Fri, Aug 26, 2005	52.45	52.45	51.44	52.18
3307	NYSE	RDN	Thu, Aug 25, 2005	52.39	52.70	52.27	52.50
3306	NYSE	RDN	Wed, Aug 24, 2005	52.76	53.07	52.26	52.51
3305	NYSE	RDN	Tue, Aug 23, 2005	53.08	53.13	52.53	52.76
3304	NYSE	RDN	Mon, Aug 22, 2005	52.85	53.10	52.24	52.90
3303	NYSE	RDN	Fri, Aug 19, 2005	52.92	53.01	52.55	52.75
3302	NYSE	RDN	Thu, Aug 18, 2005	52.55	52.70	52.07	52.54
3301	NYSE	RDN	Wed, Aug 17, 2005	52.81	53.00	52.25	52.80
3300	NYSE	RDN	Tue, Aug 16, 2005	53.05	53.35	52.66	52.86
3299	NYSE	RDN	Mon, Aug 15, 2005	53.55	53.79	52.97	53.32
3298	NYSE	RDN	Fri, Aug 12, 2005	52.98	53.74	52.80	53.55
3297	NYSE	RDN	Thu, Aug 11, 2005	52.35	54.58	52.35	53.18
3296	NYSE	RDN	Wed, Aug 10, 2005	51.25	52.39	51.25	52.35
3295	NYSE	RDN	Tue, Aug 9, 2005	50.84	51.32	50.60	51.29
3294	NYSE	RDN	Mon, Aug 8, 2005	51.17	51.24	50.39	50.59
3293	NYSE	RDN	Fri, Aug 5, 2005	50.83	50.98	50.02	50.92
3292	NYSE	RDN	Thu, Aug 4, 2005	51.00	51.37	50.79	50.80
3291	NYSE	RDN	Wed, Aug 3, 2005	51.00	51.12	50.59	51.05
3290	NYSE	RDN	Tue, Aug 2, 2005	51.45	51.54	50.79	51.13
3289	NYSE	RDN	Mon, Aug 1, 2005	50.63	51.80	50.63	51.44
3288	NYSE	RDN	Fri, Jul 29, 2005	51.14	51.60	50.90	51.58
3287	NYSE	RDN	Thu, Jul 28, 2005	51.08	51.15	50.78	51.09
3286	NYSE	RDN	Wed, Jul 27, 2005	51.00	51.23	50.29	51.09
3285	NYSE	RDN	Tue, Jul 26, 2005	50.40	50.82	50.14	50.79
3284	NYSE	RDN	Mon, Jul 25, 2005	51.18	51.27	50.29	50.46
3283	NYSE	RDN	Fri, Jul 22, 2005	51.27	51.42	50.90	51.20
3282	NYSE	RDN	Thu, Jul 21, 2005	51.70	52.48	50.69	51.27
3281	NYSE	RDN	Wed, Jul 20, 2005	49.07	50.06	48.77	49.98
3280	NYSE	RDN	Tue, Jul 19, 2005	49.32	49.34	48.89	49.06
3279	NYSE	RDN	Mon, Jul 18, 2005	49.58	49.71	49.05	49.17
3278	NYSE	RDN	Fri, Jul 15, 2005	49.50	49.83	48.88	49.83
3277	NYSE	RDN	Thu, Jul 14, 2005	48.15	49.53	48.10	49.42
3276	NYSE	RDN	Wed, Jul 13, 2005	47.67	47.99	47.37	47.44
3275	NYSE	RDN	Tue, Jul 12, 2005	47.92	47.98	47.60	47.65
3274	NYSE	RDN	Mon, Jul 11, 2005	47.94	48.25	47.87	48.12
3273	NYSE	RDN	Fri, Jul 8, 2005	47.00	47.96	46.80	47.86
3272	NYSE	RDN	Thu, Jul 7, 2005	47.10	47.11	46.73	46.89
3271	NYSE	RDN	Wed, Jul 6, 2005	47.50	47.53	47.06	47.16
3270	NYSE	RDN	Tue, Jul 5, 2005	47.60	47.77	47.33	47.52
3269	NYSE	RDN	Fri, Jul 1, 2005	47.40	47.86	47.40	47.60
3268	NYSE	RDN	Thu, Jun 30, 2005	47.48	47.95	47.18	47.22
3267	NYSE	RDN	Wed, Jun 29, 2005	47.17	47.38	46.88	47.23
3266	NYSE	RDN	Tue, Jun 28, 2005	46.38	47.10	46.38	47.05
3265	NYSE	RDN	Mon, Jun 27, 2005	45.96	46.24	45.89	46.15
3264	NYSE	RDN	Fri, Jun 24, 2005	46.36	46.59	45.85	45.93
3263	NYSE	RDN	Thu, Jun 23, 2005	47.18	47.26	46.43	46.43
3262	NYSE	RDN	Wed, Jun 22, 2005	47.20	47.30	47.07	47.12
3261	NYSE	RDN	Tue, Jun 21, 2005	47.15	47.45	46.99	47.14
3260	NYSE	RDN	Mon, Jun 20, 2005	46.95	47.19	46.85	47.07
3259	NYSE	RDN	Fri, Jun 17, 2005	47.23	47.35	46.90	47.05
3258	NYSE	RDN	Thu, Jun 16, 2005	47.30	47.35	47.08	47.23
3257	NYSE	RDN	Wed, Jun 15, 2005	47.53	47.62	47.22	47.26
3256	NYSE	RDN	Tue, Jun 14, 2005	47.01	47.37	47.00	47.31
3255	NYSE	RDN	Mon, Jun 13, 2005	46.70	47.05	46.65	46.89
3254	NYSE	RDN	Fri, Jun 10, 2005	47.23	47.23	46.65	46.77
3253	NYSE	RDN	Thu, Jun 9, 2005	46.14	47.00	45.91	46.93
3252	NYSE	RDN	Wed, Jun 8, 2005	46.65	46.75	46.16	46.19
3251	NYSE	RDN	Tue, Jun 7, 2005	46.48	46.68	46.28	46.45
3250	NYSE	RDN	Mon, Jun 6, 2005	46.06	46.51	45.91	46.48
3249	NYSE	RDN	Fri, Jun 3, 2005	46.24	46.25	45.85	46.01
3248	NYSE	RDN	Thu, Jun 2, 2005	46.05	46.24	45.70	46.24
3247	NYSE	RDN	Wed, Jun 1, 2005	45.78	46.31	45.55	46.03
3246	NYSE	RDN	Tue, May 31, 2005	46.02	46.15	45.72	45.88
3245	NYSE	RDN	Fri, May 27, 2005	46.20	46.30	45.90	46.12
3244	NYSE	RDN	Thu, May 26, 2005	46.02	46.48	45.98	46.20
3243	NYSE	RDN	Wed, May 25, 2005	45.95	46.11	45.72	46.01
3242	NYSE	RDN	Tue, May 24, 2005	46.80	46.80	45.98	46.20
3241	NYSE	RDN	Mon, May 23, 2005	46.15	47.05	46.15	46.81
3240	NYSE	RDN	Fri, May 20, 2005	46.42	46.51	46.00	46.17
3239	NYSE	RDN	Thu, May 19, 2005	46.37	46.49	46.07	46.42
3238	NYSE	RDN	Wed, May 18, 2005	46.25	46.64	46.16	46.37
3237	NYSE	RDN	Tue, May 17, 2005	45.69	46.19	45.69	45.93
3236	NYSE	RDN	Mon, May 16, 2005	45.50	45.95	45.45	45.79
3235	NYSE	RDN	Fri, May 13, 2005	46.00	46.08	45.15	45.50
3234	NYSE	RDN	Thu, May 12, 2005	46.72	46.85	46.14	46.16
3233	NYSE	RDN	Wed, May 11, 2005	46.48	47.03	46.00	46.71
3232	NYSE	RDN	Tue, May 10, 2005	46.53	46.84	46.29	46.55
3231	NYSE	RDN	Mon, May 9, 2005	46.30	46.61	46.10	46.58
3230	NYSE	RDN	Fri, May 6, 2005	46.55	46.90	46.20	46.30
3229	NYSE	RDN	Thu, May 5, 2005	46.26	46.55	45.96	46.39
3228	NYSE	RDN	Wed, May 4, 2005	45.09	46.24	44.96	46.06
3227	NYSE	RDN	Tue, May 3, 2005	44.65	45.44	44.64	45.09
3226	NYSE	RDN	Mon, May 2, 2005	45.25	45.99	44.41	45.03
3225	NYSE	RDN	Fri, Apr 29, 2005	43.71	44.43	42.90	44.43
3224	NYSE	RDN	Thu, Apr 28, 2005	44.02	44.07	43.50	43.61
3223	NYSE	RDN	Wed, Apr 27, 2005	44.01	44.67	43.77	44.11
3222	NYSE	RDN	Tue, Apr 26, 2005	45.74	45.74	43.75	43.91
3221	NYSE	RDN	Mon, Apr 25, 2005	45.39	46.35	45.39	45.79
3220	NYSE	RDN	Fri, Apr 22, 2005	44.90	45.87	44.80	45.39
3219	NYSE	RDN	Thu, Apr 21, 2005	44.10	45.05	43.37	45.01
3218	NYSE	RDN	Wed, Apr 20, 2005	45.73	45.77	43.81	43.92
3217	NYSE	RDN	Tue, Apr 19, 2005	45.22	45.78	45.16	45.73
3216	NYSE	RDN	Mon, Apr 18, 2005	45.05	45.51	44.70	45.00
3215	NYSE	RDN	Fri, Apr 15, 2005	46.04	46.04	44.84	44.94
3214	NYSE	RDN	Thu, Apr 14, 2005	46.66	47.30	45.87	45.93
3213	NYSE	RDN	Wed, Apr 13, 2005	46.98	47.28	46.60	46.66
3212	NYSE	RDN	Tue, Apr 12, 2005	46.98	46.98	46.30	46.91
3211	NYSE	RDN	Mon, Apr 11, 2005	47.23	47.25	46.82	46.88
3210	NYSE	RDN	Fri, Apr 8, 2005	47.56	47.75	46.80	47.28
3209	NYSE	RDN	Thu, Apr 7, 2005	47.30	47.72	46.97	47.56
3208	NYSE	RDN	Wed, Apr 6, 2005	47.62	47.73	47.08	47.23
3207	NYSE	RDN	Tue, Apr 5, 2005	47.54	48.00	47.36	47.68
3206	NYSE	RDN	Mon, Apr 4, 2005	47.35	48.00	46.07	47.51
3205	NYSE	RDN	Fri, Apr 1, 2005	47.94	48.08	47.10	47.30
3204	NYSE	RDN	Thu, Mar 31, 2005	48.30	48.43	47.74	47.74
3203	NYSE	RDN	Wed, Mar 30, 2005	48.43	48.65	48.20	48.20
3202	NYSE	RDN	Tue, Mar 29, 2005	48.60	49.09	48.30	48.31
3201	NYSE	RDN	Mon, Mar 28, 2005	48.50	48.82	48.19	48.57
3200	NYSE	RDN	Thu, Mar 24, 2005	48.55	48.80	47.69	47.75
3199	NYSE	RDN	Wed, Mar 23, 2005	48.45	48.73	48.25	48.45
3198	NYSE	RDN	Tue, Mar 22, 2005	49.10	49.63	48.72	48.72
3197	NYSE	RDN	Mon, Mar 21, 2005	48.85	49.17	48.57	49.10
3196	NYSE	RDN	Fri, Mar 18, 2005	49.79	49.80	48.42	48.84
3195	NYSE	RDN	Thu, Mar 17, 2005	49.50	49.88	49.26	49.69
3194	NYSE	RDN	Wed, Mar 16, 2005	49.71	50.07	49.50	49.72
3193	NYSE	RDN	Tue, Mar 15, 2005	50.35	50.40	49.70	49.86
3192	NYSE	RDN	Mon, Mar 14, 2005	50.00	50.52	49.90	50.15
3191	NYSE	RDN	Fri, Mar 11, 2005	50.15	50.17	49.56	49.94
3190	NYSE	RDN	Thu, Mar 10, 2005	49.50	50.21	49.50	50.00
3189	NYSE	RDN	Wed, Mar 9, 2005	49.10	49.58	49.04	49.38
3188	NYSE	RDN	Tue, Mar 8, 2005	48.65	49.08	48.40	48.82
3187	NYSE	RDN	Mon, Mar 7, 2005	48.77	48.86	48.62	48.68
3186	NYSE	RDN	Fri, Mar 4, 2005	48.50	48.94	48.50	48.76
3185	NYSE	RDN	Thu, Mar 3, 2005	48.75	48.75	48.10	48.30
3184	NYSE	RDN	Wed, Mar 2, 2005	48.65	49.10	48.51	48.75
3183	NYSE	RDN	Tue, Mar 1, 2005	48.43	49.00	48.43	48.74
3182	NYSE	RDN	Mon, Feb 28, 2005	48.37	48.40	48.04	48.33
3181	NYSE	RDN	Fri, Feb 25, 2005	47.70	48.52	47.65	48.52
3180	NYSE	RDN	Thu, Feb 24, 2005	47.50	47.90	47.48	47.78
3179	NYSE	RDN	Wed, Feb 23, 2005	48.09	48.09	47.55	47.88
3178	NYSE	RDN	Tue, Feb 22, 2005	48.88	48.94	47.88	47.99
3177	NYSE	RDN	Fri, Feb 18, 2005	48.65	49.00	48.50	48.68
3176	NYSE	RDN	Thu, Feb 17, 2005	48.30	48.72	48.17	48.17
3175	NYSE	RDN	Wed, Feb 16, 2005	48.12	48.50	47.95	48.44
3174	NYSE	RDN	Tue, Feb 15, 2005	47.59	48.17	47.55	48.12
3173	NYSE	RDN	Mon, Feb 14, 2005	46.75	47.27	46.70	47.22
3172	NYSE	RDN	Fri, Feb 11, 2005	46.75	47.14	46.25	46.91
3171	NYSE	RDN	Thu, Feb 10, 2005	47.90	48.08	46.79	46.79
3170	NYSE	RDN	Wed, Feb 9, 2005	48.39	49.05	48.35	48.76
3169	NYSE	RDN	Tue, Feb 8, 2005	47.55	48.53	47.19	48.39
3168	NYSE	RDN	Mon, Feb 7, 2005	47.65	47.93	47.15	47.36
3167	NYSE	RDN	Fri, Feb 4, 2005	47.90	48.20	47.30	48.20
3166	NYSE	RDN	Thu, Feb 3, 2005	48.30	48.41	47.90	48.23
3165	NYSE	RDN	Wed, Feb 2, 2005	48.30	48.53	48.09	48.30
3164	NYSE	RDN	Tue, Feb 1, 2005	47.90	48.62	47.60	48.41
3163	NYSE	RDN	Mon, Jan 31, 2005	47.13	47.97	47.13	47.94
3162	NYSE	RDN	Fri, Jan 28, 2005	47.40	47.70	47.02	47.13
3161	NYSE	RDN	Thu, Jan 27, 2005	48.19	48.35	47.79	47.87
3160	NYSE	RDN	Wed, Jan 26, 2005	48.12	48.39	47.93	48.29
3159	NYSE	RDN	Tue, Jan 25, 2005	46.15	48.50	46.15	48.11
3158	NYSE	RDN	Mon, Jan 24, 2005	47.85	48.57	47.50	48.10
3157	NYSE	RDN	Fri, Jan 21, 2005	48.80	48.82	47.73	47.82
3156	NYSE	RDN	Thu, Jan 20, 2005	50.00	50.30	48.60	48.60
3155	NYSE	RDN	Wed, Jan 19, 2005	49.75	50.05	49.05	49.34
3154	NYSE	RDN	Tue, Jan 18, 2005	50.34	50.35	49.50	50.10
3153	NYSE	RDN	Fri, Jan 14, 2005	50.80	51.08	49.78	50.34
3152	NYSE	RDN	Thu, Jan 13, 2005	52.15	52.85	51.60	51.81
3151	NYSE	RDN	Wed, Jan 12, 2005	52.57	52.75	51.70	52.05
3150	NYSE	RDN	Tue, Jan 11, 2005	52.68	52.80	52.01	52.61
3149	NYSE	RDN	Mon, Jan 10, 2005	52.45	53.14	52.45	52.65
3148	NYSE	RDN	Fri, Jan 7, 2005	52.90	52.99	52.33	52.76
3147	NYSE	RDN	Thu, Jan 6, 2005	53.12	53.12	52.60	52.70
3146	NYSE	RDN	Wed, Jan 5, 2005	53.00	53.36	52.65	52.92
3145	NYSE	RDN	Tue, Jan 4, 2005	52.47	53.18	52.40	52.61
3144	NYSE	RDN	Mon, Jan 3, 2005	53.04	53.32	52.08	52.27
3143	NYSE	RDN	Fri, Dec 31, 2004	52.88	53.61	52.50	53.24
3142	NYSE	RDN	Thu, Dec 30, 2004	52.62	53.13	52.46	52.72
3141	NYSE	RDN	Wed, Dec 29, 2004	52.90	53.06	52.51	52.65
3140	NYSE	RDN	Tue, Dec 28, 2004	52.25	52.93	52.25	52.93
3139	NYSE	RDN	Mon, Dec 27, 2004	52.40	52.40	51.73	52.02
3138	NYSE	RDN	Thu, Dec 23, 2004	52.54	52.57	51.80	52.10
3137	NYSE	RDN	Wed, Dec 22, 2004	52.35	52.80	52.30	52.54
3136	NYSE	RDN	Tue, Dec 21, 2004	52.31	52.57	52.00	52.38
3135	NYSE	RDN	Mon, Dec 20, 2004	53.40	53.40	52.10	52.31
3134	NYSE	RDN	Fri, Dec 17, 2004	53.51	53.66	53.07	53.30
3133	NYSE	RDN	Thu, Dec 16, 2004	53.00	53.66	52.75	53.54
3132	NYSE	RDN	Wed, Dec 15, 2004	52.83	53.20	52.50	53.20
3131	NYSE	RDN	Tue, Dec 14, 2004	52.65	53.27	52.45	52.82
3130	NYSE	RDN	Mon, Dec 13, 2004	52.54	52.75	52.30	52.64
3129	NYSE	RDN	Fri, Dec 10, 2004	53.76	53.76	52.38	52.40
3128	NYSE	RDN	Thu, Dec 9, 2004	53.05	53.10	52.08	52.81
3127	NYSE	RDN	Wed, Dec 8, 2004	53.55	53.55	52.91	53.27
3126	NYSE	RDN	Tue, Dec 7, 2004	53.50	53.85	53.05	53.25
3125	NYSE	RDN	Mon, Dec 6, 2004	53.95	53.95	53.00	53.14
3124	NYSE	RDN	Fri, Dec 3, 2004	52.90	54.94	52.89	54.00
3123	NYSE	RDN	Thu, Dec 2, 2004	52.65	53.30	52.35	53.12
3122	NYSE	RDN	Wed, Dec 1, 2004	52.13	52.75	52.08	52.65
3121	NYSE	RDN	Tue, Nov 30, 2004	51.10	51.43	50.72	51.25
3120	NYSE	RDN	Mon, Nov 29, 2004	51.50	51.50	50.65	51.10
3119	NYSE	RDN	Fri, Nov 26, 2004	51.15	51.65	51.15	51.45
3118	NYSE	RDN	Wed, Nov 24, 2004	50.95	51.50	50.86	51.33
3117	NYSE	RDN	Tue, Nov 23, 2004	50.50	50.96	50.01	50.96
3116	NYSE	RDN	Mon, Nov 22, 2004	50.15	50.83	49.83	50.60
3115	NYSE	RDN	Fri, Nov 19, 2004	50.30	50.49	49.90	49.99
3114	NYSE	RDN	Thu, Nov 18, 2004	49.68	49.93	49.30	49.87
3113	NYSE	RDN	Wed, Nov 17, 2004	49.30	49.98	49.29	49.86
3112	NYSE	RDN	Tue, Nov 16, 2004	49.50	49.85	49.11	49.38
3111	NYSE	RDN	Mon, Nov 15, 2004	49.62	49.90	49.30	49.75
3110	NYSE	RDN	Fri, Nov 12, 2004	49.78	49.80	48.83	49.73
3109	NYSE	RDN	Thu, Nov 11, 2004	49.22	49.99	49.06	49.81
3108	NYSE	RDN	Wed, Nov 10, 2004	49.41	49.49	48.55	49.12
3107	NYSE	RDN	Tue, Nov 9, 2004	49.00	49.68	48.85	49.42
3106	NYSE	RDN	Mon, Nov 8, 2004	48.90	49.41	48.80	49.05
3105	NYSE	RDN	Fri, Nov 5, 2004	49.54	50.25	48.91	49.44
3104	NYSE	RDN	Thu, Nov 4, 2004	48.96	49.05	48.28	48.75
3103	NYSE	RDN	Wed, Nov 3, 2004	49.20	49.51	48.54	48.96
3102	NYSE	RDN	Tue, Nov 2, 2004	47.72	49.21	47.69	48.65
3101	NYSE	RDN	Mon, Nov 1, 2004	47.93	48.10	47.38	47.52
3100	NYSE	RDN	Fri, Oct 29, 2004	48.18	48.32	47.47	47.93
3099	NYSE	RDN	Thu, Oct 28, 2004	48.80	48.82	48.04	48.15
3098	NYSE	RDN	Wed, Oct 27, 2004	47.65	49.25	46.76	48.80
3097	NYSE	RDN	Tue, Oct 26, 2004	45.54	46.85	45.42	46.75
3096	NYSE	RDN	Mon, Oct 25, 2004	44.35	45.50	44.09	45.29
3095	NYSE	RDN	Fri, Oct 22, 2004	45.84	46.05	44.80	44.82
3094	NYSE	RDN	Thu, Oct 21, 2004	44.00	46.50	43.80	46.04
3093	NYSE	RDN	Wed, Oct 20, 2004	43.49	44.05	42.30	43.40
3092	NYSE	RDN	Tue, Oct 19, 2004	44.50	44.50	43.29	43.70
3091	NYSE	RDN	Mon, Oct 18, 2004	45.15	45.15	44.09	44.59
3090	NYSE	RDN	Fri, Oct 15, 2004	45.30	45.40	44.72	44.89
3089	NYSE	RDN	Thu, Oct 14, 2004	46.10	46.15	44.75	45.42
3088	NYSE	RDN	Wed, Oct 13, 2004	46.35	46.55	45.80	46.10
3087	NYSE	RDN	Tue, Oct 12, 2004	46.47	46.75	46.20	46.25
3086	NYSE	RDN	Mon, Oct 11, 2004	45.82	46.58	45.75	46.46
3085	NYSE	RDN	Fri, Oct 8, 2004	45.50	45.87	44.96	45.32
3084	NYSE	RDN	Thu, Oct 7, 2004	46.30	46.30	45.31	45.81
3083	NYSE	RDN	Wed, Oct 6, 2004	46.10	46.64	45.98	46.46
3082	NYSE	RDN	Tue, Oct 5, 2004	46.13	46.33	45.75	45.96
3081	NYSE	RDN	Mon, Oct 4, 2004	46.90	46.90	45.79	45.93
3080	NYSE	RDN	Fri, Oct 1, 2004	46.23	47.29	46.05	46.52
3079	NYSE	RDN	Thu, Sep 30, 2004	44.72	46.23	44.62	46.23
3078	NYSE	RDN	Wed, Sep 29, 2004	43.83	44.63	43.51	44.52
3077	NYSE	RDN	Tue, Sep 28, 2004	43.89	44.15	43.55	43.67
3076	NYSE	RDN	Mon, Sep 27, 2004	44.78	44.79	43.86	43.96
3075	NYSE	RDN	Fri, Sep 24, 2004	44.85	45.00	44.50	44.78
3074	NYSE	RDN	Thu, Sep 23, 2004	44.75	44.75	44.13	44.60
3073	NYSE	RDN	Wed, Sep 22, 2004	44.45	44.45	44.00	44.00
3072	NYSE	RDN	Tue, Sep 21, 2004	44.45	44.75	44.24	44.61
3071	NYSE	RDN	Mon, Sep 20, 2004	44.85	44.93	44.02	44.37
3070	NYSE	RDN	Fri, Sep 17, 2004	45.05	45.15	44.76	45.10
3069	NYSE	RDN	Thu, Sep 16, 2004	44.10	44.83	44.10	44.71
3068	NYSE	RDN	Wed, Sep 15, 2004	44.18	44.74	43.85	44.18
3067	NYSE	RDN	Tue, Sep 14, 2004	43.79	43.91	43.38	43.78
3066	NYSE	RDN	Mon, Sep 13, 2004	43.50	44.15	43.50	43.69
3065	NYSE	RDN	Fri, Sep 10, 2004	44.45	44.45	43.55	43.56
3064	NYSE	RDN	Thu, Sep 9, 2004	44.90	45.33	44.45	44.51
3063	NYSE	RDN	Wed, Sep 8, 2004	45.35	45.45	44.75	45.07
3062	NYSE	RDN	Tue, Sep 7, 2004	45.46	45.83	45.21	45.50
3061	NYSE	RDN	Fri, Sep 3, 2004	45.53	46.18	44.99	45.46
3060	NYSE	RDN	Thu, Sep 2, 2004	44.52	45.68	44.40	45.53
3059	NYSE	RDN	Wed, Sep 1, 2004	44.45	44.56	44.02	44.44
3058	NYSE	RDN	Tue, Aug 31, 2004	45.00	45.20	43.94	44.30
3057	NYSE	RDN	Mon, Aug 30, 2004	44.85	45.43	44.85	44.92
3056	NYSE	RDN	Fri, Aug 27, 2004	44.95	45.02	44.77	44.97
3055	NYSE	RDN	Thu, Aug 26, 2004	44.97	45.07	44.73	44.78
3054	NYSE	RDN	Wed, Aug 25, 2004	44.45	45.09	44.10	45.07
3053	NYSE	RDN	Tue, Aug 24, 2004	44.50	44.70	44.10	44.32
3052	NYSE	RDN	Mon, Aug 23, 2004	44.65	44.88	44.35	44.35
3051	NYSE	RDN	Fri, Aug 20, 2004	44.00	44.85	43.93	44.52
3050	NYSE	RDN	Thu, Aug 19, 2004	44.05	44.34	43.87	44.16
3049	NYSE	RDN	Wed, Aug 18, 2004	43.97	44.38	43.60	44.05
3048	NYSE	RDN	Tue, Aug 17, 2004	44.00	44.43	43.85	43.96
3047	NYSE	RDN	Mon, Aug 16, 2004	43.45	44.32	43.45	43.95
3046	NYSE	RDN	Fri, Aug 13, 2004	43.78	44.41	43.40	43.43
3045	NYSE	RDN	Thu, Aug 12, 2004	44.55	44.55	43.75	43.76
3044	NYSE	RDN	Wed, Aug 11, 2004	44.75	44.85	44.05	44.65
3043	NYSE	RDN	Tue, Aug 10, 2004	43.95	44.91	43.80	44.90
3042	NYSE	RDN	Mon, Aug 9, 2004	43.96	44.26	43.77	43.90
3041	NYSE	RDN	Fri, Aug 6, 2004	45.21	45.22	43.76	43.96
3040	NYSE	RDN	Thu, Aug 5, 2004	46.35	46.45	45.20	45.71
3039	NYSE	RDN	Wed, Aug 4, 2004	46.20	46.70	45.29	46.27
3038	NYSE	RDN	Tue, Aug 3, 2004	46.31	46.77	45.95	46.35
3037	NYSE	RDN	Mon, Aug 2, 2004	45.87	46.56	45.60	46.46
3036	NYSE	RDN	Fri, Jul 30, 2004	45.92	46.30	45.70	46.02
3035	NYSE	RDN	Thu, Jul 29, 2004	45.16	46.04	44.80	46.02
3034	NYSE	RDN	Wed, Jul 28, 2004	45.43	45.50	44.53	45.16
3033	NYSE	RDN	Tue, Jul 27, 2004	45.55	45.78	45.14	45.43
3032	NYSE	RDN	Mon, Jul 26, 2004	45.92	46.23	45.15	45.42
3031	NYSE	RDN	Fri, Jul 23, 2004	46.03	46.46	45.60	45.90
3030	NYSE	RDN	Thu, Jul 22, 2004	47.74	47.75	45.75	46.02
3029	NYSE	RDN	Wed, Jul 21, 2004	48.23	48.84	47.73	47.73
3028	NYSE	RDN	Tue, Jul 20, 2004	48.14	48.33	47.35	48.33
3027	NYSE	RDN	Mon, Jul 19, 2004	47.80	48.48	47.67	48.08
3026	NYSE	RDN	Fri, Jul 16, 2004	48.25	48.33	47.45	47.73
3025	NYSE	RDN	Thu, Jul 15, 2004	48.83	48.90	48.12	48.20
3024	NYSE	RDN	Wed, Jul 14, 2004	48.53	48.90	48.25	48.67
3023	NYSE	RDN	Tue, Jul 13, 2004	48.20	49.73	48.15	48.60
3022	NYSE	RDN	Mon, Jul 12, 2004	46.50	47.43	46.50	47.00
3021	NYSE	RDN	Fri, Jul 9, 2004	46.61	47.05	46.61	46.85
3020	NYSE	RDN	Thu, Jul 8, 2004	46.50	46.93	46.50	46.61
3019	NYSE	RDN	Wed, Jul 7, 2004	46.80	47.15	46.11	46.60
3018	NYSE	RDN	Tue, Jul 6, 2004	47.05	47.10	46.56	47.00
3017	NYSE	RDN	Fri, Jul 2, 2004	47.87	47.87	46.73	47.11
3016	NYSE	RDN	Thu, Jul 1, 2004	47.90	48.30	47.60	47.88
3015	NYSE	RDN	Wed, Jun 30, 2004	47.75	48.42	47.43	47.90
3014	NYSE	RDN	Tue, Jun 29, 2004	45.98	47.48	45.95	47.42
3013	NYSE	RDN	Mon, Jun 28, 2004	46.25	46.87	45.86	45.88
3012	NYSE	RDN	Fri, Jun 25, 2004	45.95	46.40	45.51	45.75
3011	NYSE	RDN	Thu, Jun 24, 2004	47.00	47.29	45.35	45.85
3010	NYSE	RDN	Wed, Jun 23, 2004	47.45	47.63	46.91	47.60
3009	NYSE	RDN	Tue, Jun 22, 2004	46.90	47.57	46.52	47.57
3008	NYSE	RDN	Mon, Jun 21, 2004	47.24	47.60	46.68	47.02
3007	NYSE	RDN	Fri, Jun 18, 2004	46.80	47.92	46.80	47.44
3006	NYSE	RDN	Thu, Jun 17, 2004	46.90	47.56	46.56	47.40
3005	NYSE	RDN	Wed, Jun 16, 2004	46.68	47.09	46.41	47.06
3004	NYSE	RDN	Tue, Jun 15, 2004	47.70	47.84	46.61	46.64
3003	NYSE	RDN	Mon, Jun 14, 2004	47.05	47.60	47.00	47.16
3002	NYSE	RDN	Thu, Jun 10, 2004	46.77	47.45	46.77	47.14
3001	NYSE	RDN	Wed, Jun 9, 2004	46.90	47.67	46.82	46.84
3000	NYSE	RDN	Tue, Jun 8, 2004	46.82	47.11	46.55	47.11
2999	NYSE	RDN	Mon, Jun 7, 2004	46.50	46.91	46.35	46.82
2998	NYSE	RDN	Fri, Jun 4, 2004	46.24	46.70	46.24	46.34
2997	NYSE	RDN	Thu, Jun 3, 2004	45.85	46.66	45.80	46.23
2996	NYSE	RDN	Wed, Jun 2, 2004	45.95	46.19	45.90	46.07
2995	NYSE	RDN	Tue, Jun 1, 2004	45.80	45.99	45.51	45.75
2994	NYSE	RDN	Fri, May 28, 2004	45.02	46.16	44.83	46.00
2993	NYSE	RDN	Thu, May 27, 2004	44.70	45.12	44.52	44.86
2992	NYSE	RDN	Wed, May 26, 2004	44.70	45.03	44.53	44.58
2991	NYSE	RDN	Tue, May 25, 2004	44.06	44.85	43.61	44.77
2990	NYSE	RDN	Mon, May 24, 2004	44.10	44.72	43.94	44.06
2989	NYSE	RDN	Fri, May 21, 2004	44.70	44.71	44.28	44.30
2988	NYSE	RDN	Thu, May 20, 2004	44.63	44.92	44.41	44.54
2987	NYSE	RDN	Wed, May 19, 2004	45.20	45.60	44.43	44.63
2986	NYSE	RDN	Tue, May 18, 2004	44.65	45.11	44.48	44.65
2985	NYSE	RDN	Mon, May 17, 2004	44.85	44.88	43.76	44.35
2984	NYSE	RDN	Fri, May 14, 2004	45.83	46.02	45.10	45.10
2983	NYSE	RDN	Thu, May 13, 2004	45.80	46.52	45.40	45.76
2982	NYSE	RDN	Wed, May 12, 2004	46.05	46.10	44.73	45.86
2981	NYSE	RDN	Tue, May 11, 2004	46.50	46.85	46.14	46.25
2980	NYSE	RDN	Mon, May 10, 2004	46.10	46.11	45.05	45.90
2979	NYSE	RDN	Fri, May 7, 2004	46.40	47.28	46.17	46.19
2978	NYSE	RDN	Thu, May 6, 2004	46.90	46.94	46.05	46.34
2977	NYSE	RDN	Wed, May 5, 2004	47.05	47.70	46.82	46.90
2976	NYSE	RDN	Tue, May 4, 2004	47.60	47.74	46.68	46.70
2975	NYSE	RDN	Mon, May 3, 2004	46.70	47.60	46.26	47.45
2974	NYSE	RDN	Fri, Apr 30, 2004	47.45	47.45	46.51	46.51
2973	NYSE	RDN	Thu, Apr 29, 2004	48.24	48.27	47.10	47.20
2972	NYSE	RDN	Wed, Apr 28, 2004	48.55	48.55	47.78	48.10
2971	NYSE	RDN	Tue, Apr 27, 2004	48.41	49.30	48.41	48.77
2970	NYSE	RDN	Mon, Apr 26, 2004	48.67	49.04	48.42	48.66
2969	NYSE	RDN	Fri, Apr 23, 2004	48.75	48.85	47.95	48.73
2968	NYSE	RDN	Thu, Apr 22, 2004	46.09	49.75	46.09	48.67
2967	NYSE	RDN	Wed, Apr 21, 2004	45.41	46.09	44.78	46.09
2966	NYSE	RDN	Tue, Apr 20, 2004	46.46	46.60	45.41	45.41
2965	NYSE	RDN	Mon, Apr 19, 2004	46.45	46.49	46.04	46.35
2964	NYSE	RDN	Fri, Apr 16, 2004	47.12	47.13	46.54	46.64
2963	NYSE	RDN	Thu, Apr 15, 2004	47.40	47.74	46.76	47.12
2962	NYSE	RDN	Wed, Apr 14, 2004	46.35	47.90	46.30	47.48
2961	NYSE	RDN	Tue, Apr 13, 2004	45.00	46.06	45.00	45.86
2960	NYSE	RDN	Mon, Apr 12, 2004	44.65	44.95	44.09	44.68
2959	NYSE	RDN	Thu, Apr 8, 2004	44.99	45.14	44.59	44.64
2958	NYSE	RDN	Wed, Apr 7, 2004	44.94	44.94	44.25	44.43
2957	NYSE	RDN	Tue, Apr 6, 2004	45.75	45.75	44.61	44.95
2956	NYSE	RDN	Mon, Apr 5, 2004	45.65	46.05	45.55	46.05
2955	NYSE	RDN	Fri, Apr 2, 2004	46.15	46.15	43.86	45.68
2954	NYSE	RDN	Thu, Apr 1, 2004	42.60	44.05	42.55	43.86
2953	NYSE	RDN	Wed, Mar 31, 2004	42.45	42.89	42.24	42.60
2952	NYSE	RDN	Tue, Mar 30, 2004	42.35	42.74	42.15	42.61
2951	NYSE	RDN	Mon, Mar 29, 2004	42.85	42.98	42.12	42.35
2950	NYSE	RDN	Fri, Mar 26, 2004	42.35	42.55	42.18	42.30
2949	NYSE	RDN	Thu, Mar 25, 2004	42.12	42.49	41.90	42.35
2948	NYSE	RDN	Wed, Mar 24, 2004	41.80	42.40	41.74	41.87
2947	NYSE	RDN	Tue, Mar 23, 2004	41.00	42.14	40.96	41.76
2946	NYSE	RDN	Mon, Mar 22, 2004	41.25	41.54	40.95	40.95
2945	NYSE	RDN	Fri, Mar 19, 2004	42.09	42.31	41.74	42.00
2944	NYSE	RDN	Thu, Mar 18, 2004	42.50	42.71	41.60	42.45
2943	NYSE	RDN	Wed, Mar 17, 2004	42.45	42.76	42.37	42.42
2942	NYSE	RDN	Tue, Mar 16, 2004	41.65	42.57	41.65	42.33
2941	NYSE	RDN	Mon, Mar 15, 2004	42.74	42.74	41.55	41.81
2940	NYSE	RDN	Fri, Mar 12, 2004	42.30	42.80	42.20	42.74
2939	NYSE	RDN	Thu, Mar 11, 2004	42.55	42.71	41.90	42.32
2938	NYSE	RDN	Wed, Mar 10, 2004	43.85	43.95	42.70	42.75
2937	NYSE	RDN	Tue, Mar 9, 2004	43.40	43.74	43.40	43.55
2936	NYSE	RDN	Mon, Mar 8, 2004	43.69	43.69	43.30	43.33
2935	NYSE	RDN	Fri, Mar 5, 2004	43.25	44.10	42.60	43.69
2934	NYSE	RDN	Thu, Mar 4, 2004	44.90	44.90	44.24	44.33
2933	NYSE	RDN	Wed, Mar 3, 2004	44.80	45.09	44.52	44.99
2932	NYSE	RDN	Tue, Mar 2, 2004	44.36	45.14	44.32	44.74
2931	NYSE	RDN	Mon, Mar 1, 2004	43.81	44.39	43.70	44.11
2930	NYSE	RDN	Fri, Feb 27, 2004	44.12	44.25	43.20	43.70
2929	NYSE	RDN	Thu, Feb 26, 2004	44.10	44.45	44.05	44.10
2928	NYSE	RDN	Wed, Feb 25, 2004	44.52	44.77	43.85	44.27
2927	NYSE	RDN	Tue, Feb 24, 2004	44.92	45.16	43.98	44.48
2926	NYSE	RDN	Mon, Feb 23, 2004	45.34	45.55	44.72	44.92
2925	NYSE	RDN	Fri, Feb 20, 2004	45.65	45.65	44.90	45.23
2924	NYSE	RDN	Thu, Feb 19, 2004	46.51	46.63	45.47	45.48
2923	NYSE	RDN	Wed, Feb 18, 2004	46.80	46.82	46.16	46.50
2922	NYSE	RDN	Tue, Feb 17, 2004	46.40	46.75	46.40	46.55
2921	NYSE	RDN	Fri, Feb 13, 2004	45.86	46.11	44.87	46.02
2920	NYSE	RDN	Thu, Feb 12, 2004	45.55	45.88	45.24	45.65
2919	NYSE	RDN	Wed, Feb 11, 2004	45.96	45.96	44.67	45.51
2918	NYSE	RDN	Tue, Feb 10, 2004	46.20	46.60	45.81	45.95
2917	NYSE	RDN	Mon, Feb 9, 2004	46.15	46.89	46.12	46.38
2916	NYSE	RDN	Fri, Feb 6, 2004	45.60	46.25	45.60	46.02
2915	NYSE	RDN	Thu, Feb 5, 2004	45.70	46.06	45.53	46.00
2914	NYSE	RDN	Wed, Feb 4, 2004	46.07	46.52	45.53	45.59
2913	NYSE	RDN	Tue, Feb 3, 2004	45.80	46.50	45.59	46.06
2912	NYSE	RDN	Mon, Feb 2, 2004	46.42	46.94	45.87	46.30
2911	NYSE	RDN	Fri, Jan 30, 2004	46.24	46.80	46.18	46.56
2910	NYSE	RDN	Thu, Jan 29, 2004	47.12	47.20	46.34	47.15
2909	NYSE	RDN	Wed, Jan 28, 2004	45.85	47.49	45.85	47.12
2908	NYSE	RDN	Tue, Jan 27, 2004	45.85	46.10	45.20	45.60
2907	NYSE	RDN	Mon, Jan 26, 2004	45.40	45.97	45.28	45.97
2906	NYSE	RDN	Fri, Jan 23, 2004	45.50	45.85	44.60	45.40
2905	NYSE	RDN	Thu, Jan 22, 2004	47.70	48.30	46.05	46.07
2904	NYSE	RDN	Wed, Jan 21, 2004	48.75	49.33	48.26	49.30
2903	NYSE	RDN	Tue, Jan 20, 2004	48.30	49.20	48.16	49.00
2902	NYSE	RDN	Fri, Jan 16, 2004	48.45	49.00	47.25	48.38
2901	NYSE	RDN	Thu, Jan 15, 2004	50.87	50.87	46.53	48.35
2900	NYSE	RDN	Wed, Jan 14, 2004	51.30	52.04	51.20	51.43
2899	NYSE	RDN	Tue, Jan 13, 2004	51.45	52.06	50.64	51.29
2898	NYSE	RDN	Mon, Jan 12, 2004	49.50	52.24	49.49	51.18
2897	NYSE	RDN	Fri, Jan 9, 2004	48.60	48.77	48.09	48.22
2896	NYSE	RDN	Thu, Jan 8, 2004	48.40	48.83	47.97	48.79
2895	NYSE	RDN	Wed, Jan 7, 2004	48.60	48.60	47.86	48.00
2894	NYSE	RDN	Tue, Jan 6, 2004	49.00	49.09	48.29	48.53
2893	NYSE	RDN	Mon, Jan 5, 2004	48.40	48.91	48.29	48.58
2892	NYSE	RDN	Fri, Jan 2, 2004	48.65	49.00	48.27	48.50
2891	NYSE	RDN	Wed, Dec 31, 2003	47.90	48.83	47.90	48.75
2890	NYSE	RDN	Tue, Dec 30, 2003	47.85	48.24	47.75	48.15
2889	NYSE	RDN	Mon, Dec 29, 2003	47.41	48.13	47.20	48.07
2888	NYSE	RDN	Fri, Dec 26, 2003	47.45	47.85	47.31	47.37
2887	NYSE	RDN	Wed, Dec 24, 2003	47.00	47.75	47.00	47.45
2886	NYSE	RDN	Tue, Dec 23, 2003	46.85	47.05	46.33	46.81
2885	NYSE	RDN	Mon, Dec 22, 2003	47.00	47.06	46.50	46.75
2884	NYSE	RDN	Fri, Dec 19, 2003	46.95	47.22	46.15	47.12
2883	NYSE	RDN	Thu, Dec 18, 2003	48.00	48.00	46.97	47.16
2882	NYSE	RDN	Wed, Dec 17, 2003	48.90	48.90	47.94	48.00
2881	NYSE	RDN	Tue, Dec 16, 2003	48.78	48.98	48.06	48.98
2880	NYSE	RDN	Mon, Dec 15, 2003	49.55	49.60	48.55	48.57
2879	NYSE	RDN	Fri, Dec 12, 2003	49.15	49.27	48.58	49.15
2878	NYSE	RDN	Thu, Dec 11, 2003	48.62	49.56	48.62	49.00
2877	NYSE	RDN	Wed, Dec 10, 2003	49.33	49.33	48.40	48.62
2876	NYSE	RDN	Tue, Dec 9, 2003	50.06	50.06	49.24	49.25
2875	NYSE	RDN	Mon, Dec 8, 2003	49.59	50.24	49.37	50.07
2874	NYSE	RDN	Fri, Dec 5, 2003	49.70	50.37	49.59	49.59
2873	NYSE	RDN	Thu, Dec 4, 2003	50.10	50.39	49.90	50.37
2872	NYSE	RDN	Wed, Dec 3, 2003	49.97	50.66	49.90	50.35
2871	NYSE	RDN	Tue, Dec 2, 2003	50.00	50.35	49.55	50.09
2870	NYSE	RDN	Mon, Dec 1, 2003	49.80	50.32	49.55	50.21
2869	NYSE	RDN	Fri, Nov 28, 2003	49.75	49.95	49.18	49.35
2868	NYSE	RDN	Wed, Nov 26, 2003	48.50	49.74	48.50	49.73
2867	NYSE	RDN	Tue, Nov 25, 2003	48.29	48.50	48.20	48.38
2866	NYSE	RDN	Mon, Nov 24, 2003	48.05	48.25	47.95	48.25
2865	NYSE	RDN	Fri, Nov 21, 2003	48.00	48.05	47.76	47.95
2864	NYSE	RDN	Thu, Nov 20, 2003	48.18	48.28	47.66	47.70
2863	NYSE	RDN	Wed, Nov 19, 2003	48.25	48.72	48.05	48.17
2862	NYSE	RDN	Tue, Nov 18, 2003	48.64	48.92	48.00	48.07
2861	NYSE	RDN	Mon, Nov 17, 2003	48.95	49.10	48.23	48.52
2860	NYSE	RDN	Fri, Nov 14, 2003	49.88	50.17	49.00	49.05
2859	NYSE	RDN	Thu, Nov 13, 2003	49.85	50.10	49.68	49.85
2858	NYSE	RDN	Wed, Nov 12, 2003	50.40	50.40	49.68	49.84
2857	NYSE	RDN	Tue, Nov 11, 2003	50.65	50.79	49.98	50.19
2856	NYSE	RDN	Mon, Nov 10, 2003	51.45	51.58	50.29	50.81
2855	NYSE	RDN	Fri, Nov 7, 2003	51.90	52.50	51.56	51.58
2854	NYSE	RDN	Thu, Nov 6, 2003	51.95	51.96	51.10	51.90
2853	NYSE	RDN	Wed, Nov 5, 2003	52.00	52.08	51.15	51.86
2852	NYSE	RDN	Tue, Nov 4, 2003	52.65	53.00	52.02	52.10
2851	NYSE	RDN	Mon, Nov 3, 2003	52.91	53.34	52.36	53.29
2850	NYSE	RDN	Fri, Oct 31, 2003	52.36	53.18	52.35	52.90
2849	NYSE	RDN	Thu, Oct 30, 2003	52.37	52.65	51.49	52.36
2848	NYSE	RDN	Wed, Oct 29, 2003	51.85	52.44	51.28	52.37
2847	NYSE	RDN	Tue, Oct 28, 2003	49.41	51.40	49.10	51.40
2846	NYSE	RDN	Mon, Oct 27, 2003	49.60	49.70	49.07	49.38
2845	NYSE	RDN	Fri, Oct 24, 2003	49.74	49.96	49.17	49.53
2844	NYSE	RDN	Thu, Oct 23, 2003	48.55	50.20	48.40	49.74
2843	NYSE	RDN	Wed, Oct 22, 2003	49.47	49.50	48.58	48.60
2842	NYSE	RDN	Tue, Oct 21, 2003	49.90	50.09	49.25	49.47
2841	NYSE	RDN	Mon, Oct 20, 2003	49.95	49.96	49.23	49.90
2840	NYSE	RDN	Fri, Oct 17, 2003	51.35	51.39	49.58	49.78
2839	NYSE	RDN	Thu, Oct 16, 2003	49.95	51.50	49.75	50.90
2838	NYSE	RDN	Wed, Oct 15, 2003	49.60	49.69	48.75	49.50
2837	NYSE	RDN	Tue, Oct 14, 2003	49.09	49.75	49.09	49.60
2836	NYSE	RDN	Mon, Oct 13, 2003	48.24	49.40	48.24	49.09
2835	NYSE	RDN	Fri, Oct 10, 2003	48.55	48.76	47.85	48.25
2834	NYSE	RDN	Thu, Oct 9, 2003	49.09	49.40	48.36	48.58
2833	NYSE	RDN	Wed, Oct 8, 2003	48.40	49.55	48.10	49.09
2832	NYSE	RDN	Tue, Oct 7, 2003	48.44	48.44	47.13	48.29
2831	NYSE	RDN	Mon, Oct 6, 2003	48.63	48.79	47.87	48.44
2830	NYSE	RDN	Fri, Oct 3, 2003	48.10	49.10	48.10	48.55
2829	NYSE	RDN	Thu, Oct 2, 2003	46.51	47.53	46.20	47.31
2828	NYSE	RDN	Wed, Oct 1, 2003	44.90	46.66	44.90	46.50
2827	NYSE	RDN	Tue, Sep 30, 2003	44.50	44.84	43.80	44.40
2826	NYSE	RDN	Mon, Sep 29, 2003	44.15	45.00	44.15	44.98
2825	NYSE	RDN	Fri, Sep 26, 2003	45.70	45.70	44.00	44.09
2824	NYSE	RDN	Thu, Sep 25, 2003	45.60	46.35	45.60	45.78
2823	NYSE	RDN	Wed, Sep 24, 2003	46.90	46.91	45.80	45.85
2822	NYSE	RDN	Tue, Sep 23, 2003	46.90	47.05	46.57	46.97
2821	NYSE	RDN	Mon, Sep 22, 2003	47.19	47.40	46.55	46.93
2820	NYSE	RDN	Fri, Sep 19, 2003	46.64	47.75	46.64	47.23
2819	NYSE	RDN	Thu, Sep 18, 2003	47.30	47.95	46.87	47.59
2818	NYSE	RDN	Wed, Sep 17, 2003	47.15	47.20	46.70	46.82
2817	NYSE	RDN	Tue, Sep 16, 2003	47.11	47.31	46.53	47.13
2816	NYSE	RDN	Mon, Sep 15, 2003	46.85	46.90	46.05	46.55
2815	NYSE	RDN	Fri, Sep 12, 2003	46.58	46.60	45.78	46.40
2814	NYSE	RDN	Thu, Sep 11, 2003	46.83	47.29	46.65	46.69
2813	NYSE	RDN	Wed, Sep 10, 2003	47.15	47.34	46.47	46.58
2812	NYSE	RDN	Tue, Sep 9, 2003	47.90	48.54	47.55	47.63
2811	NYSE	RDN	Mon, Sep 8, 2003	47.60	48.14	47.35	47.94
2810	NYSE	RDN	Fri, Sep 5, 2003	48.25	48.54	47.71	47.95
2809	NYSE	RDN	Thu, Sep 4, 2003	48.60	48.68	48.07	48.46
2808	NYSE	RDN	Wed, Sep 3, 2003	48.70	49.15	48.51	48.60
2807	NYSE	RDN	Tue, Sep 2, 2003	47.95	48.62	47.77	48.48
2806	NYSE	RDN	Fri, Aug 29, 2003	46.33	48.01	46.30	47.59
2805	NYSE	RDN	Thu, Aug 28, 2003	45.81	46.33	45.15	46.32
2804	NYSE	RDN	Wed, Aug 27, 2003	45.43	46.10	45.16	45.80
2803	NYSE	RDN	Tue, Aug 26, 2003	45.35	45.49	44.60	45.41
2802	NYSE	RDN	Mon, Aug 25, 2003	46.15	46.22	44.89	45.35
2801	NYSE	RDN	Fri, Aug 22, 2003	46.50	46.70	45.98	45.99
2800	NYSE	RDN	Thu, Aug 21, 2003	46.51	47.10	46.05	46.49
2799	NYSE	RDN	Wed, Aug 20, 2003	46.43	46.60	46.00	46.49
2798	NYSE	RDN	Tue, Aug 19, 2003	45.90	46.85	45.63	46.49
2797	NYSE	RDN	Mon, Aug 18, 2003	45.25	45.94	45.20	45.90
2796	NYSE	RDN	Fri, Aug 15, 2003	45.60	45.70	45.07	45.17
2795	NYSE	RDN	Thu, Aug 14, 2003	44.50	46.00	44.30	45.42
2794	NYSE	RDN	Wed, Aug 13, 2003	44.46	44.90	44.44	44.50
2793	NYSE	RDN	Tue, Aug 12, 2003	44.02	44.46	43.90	44.46
2792	NYSE	RDN	Mon, Aug 11, 2003	43.95	44.49	43.58	43.95
2791	NYSE	RDN	Fri, Aug 8, 2003	43.50	44.30	43.25	44.15
2790	NYSE	RDN	Thu, Aug 7, 2003	43.99	43.99	43.12	43.23
2789	NYSE	RDN	Wed, Aug 6, 2003	43.98	44.39	43.55	43.99
2788	NYSE	RDN	Tue, Aug 5, 2003	45.17	45.17	43.74	43.86
2787	NYSE	RDN	Mon, Aug 4, 2003	45.68	45.69	44.25	45.16
2786	NYSE	RDN	Fri, Aug 1, 2003	46.70	47.08	45.28	45.68
2785	NYSE	RDN	Thu, Jul 31, 2003	44.61	47.15	44.60	46.81
2784	NYSE	RDN	Wed, Jul 30, 2003	44.56	44.83	44.35	44.61
2783	NYSE	RDN	Tue, Jul 29, 2003	44.86	45.10	44.11	44.36
2782	NYSE	RDN	Mon, Jul 28, 2003	44.80	45.19	44.20	44.85
2781	NYSE	RDN	Fri, Jul 25, 2003	44.49	44.64	43.86	44.50
2780	NYSE	RDN	Thu, Jul 24, 2003	45.68	45.68	44.48	44.49
2779	NYSE	RDN	Wed, Jul 23, 2003	45.50	45.60	43.44	44.20
2778	NYSE	RDN	Tue, Jul 22, 2003	45.75	45.75	44.47	45.20
2777	NYSE	RDN	Mon, Jul 21, 2003	45.80	46.41	45.56	45.75
2776	NYSE	RDN	Fri, Jul 18, 2003	45.15	46.15	45.15	45.97
2775	NYSE	RDN	Thu, Jul 17, 2003	44.75	45.81	44.25	45.15
2774	NYSE	RDN	Wed, Jul 16, 2003	43.15	45.00	43.02	44.05
2773	NYSE	RDN	Tue, Jul 15, 2003	40.90	42.95	40.80	42.74
2772	NYSE	RDN	Mon, Jul 14, 2003	39.60	41.00	39.60	40.66
2771	NYSE	RDN	Fri, Jul 11, 2003	39.00	39.46	38.96	39.13
2770	NYSE	RDN	Thu, Jul 10, 2003	39.35	39.35	38.54	38.64
2769	NYSE	RDN	Wed, Jul 9, 2003	39.45	40.13	39.25	39.65
2768	NYSE	RDN	Tue, Jul 8, 2003	39.30	39.65	38.69	39.33
2767	NYSE	RDN	Mon, Jul 7, 2003	38.30	39.67	38.25	39.01
2766	NYSE	RDN	Thu, Jul 3, 2003	38.18	38.29	37.99	38.18
2765	NYSE	RDN	Wed, Jul 2, 2003	37.40	38.40	37.40	38.40
2764	NYSE	RDN	Tue, Jul 1, 2003	36.65	37.47	36.52	37.40
2763	NYSE	RDN	Mon, Jun 30, 2003	37.30	37.50	36.21	36.65
2762	NYSE	RDN	Fri, Jun 27, 2003	37.40	37.64	36.79	37.48
2761	NYSE	RDN	Thu, Jun 26, 2003	36.90	37.26	35.90	37.26
2760	NYSE	RDN	Wed, Jun 25, 2003	38.28	39.10	38.00	38.04
2759	NYSE	RDN	Tue, Jun 24, 2003	37.99	38.34	37.80	38.05
2758	NYSE	RDN	Mon, Jun 23, 2003	38.92	38.92	37.81	37.91
2757	NYSE	RDN	Fri, Jun 20, 2003	38.80	39.26	38.71	38.92
2756	NYSE	RDN	Thu, Jun 19, 2003	40.25	40.25	38.88	38.92
2755	NYSE	RDN	Wed, Jun 18, 2003	39.86	40.25	38.87	40.10
2754	NYSE	RDN	Tue, Jun 17, 2003	39.67	39.86	38.40	39.45
2753	NYSE	RDN	Mon, Jun 16, 2003	39.05	39.66	38.68	39.66
2752	NYSE	RDN	Fri, Jun 13, 2003	38.62	38.90	38.04	38.81
2751	NYSE	RDN	Thu, Jun 12, 2003	38.99	39.40	38.56	38.82
2750	NYSE	RDN	Wed, Jun 11, 2003	37.98	39.20	37.82	38.99
2749	NYSE	RDN	Tue, Jun 10, 2003	37.76	38.35	37.40	37.98
2748	NYSE	RDN	Mon, Jun 9, 2003	37.77	38.44	37.61	37.76
2747	NYSE	RDN	Fri, Jun 6, 2003	40.34	40.34	38.71	38.74
2746	NYSE	RDN	Thu, Jun 5, 2003	39.55	39.65	38.56	39.52
2745	NYSE	RDN	Wed, Jun 4, 2003	39.90	40.15	39.47	39.55
2744	NYSE	RDN	Tue, Jun 3, 2003	41.52	41.70	39.85	39.99
2743	NYSE	RDN	Mon, Jun 2, 2003	40.40	42.65	40.40	42.27
2742	NYSE	RDN	Fri, May 30, 2003	38.05	40.30	38.05	40.27
2741	NYSE	RDN	Thu, May 29, 2003	38.50	39.23	38.04	38.05
2740	NYSE	RDN	Wed, May 28, 2003	36.89	38.30	36.87	38.10
2739	NYSE	RDN	Tue, May 27, 2003	36.00	36.84	35.97	36.84
2738	NYSE	RDN	Fri, May 23, 2003	36.06	36.25	35.72	35.97
2737	NYSE	RDN	Thu, May 22, 2003	35.95	36.17	35.69	36.08
2736	NYSE	RDN	Wed, May 21, 2003	35.98	36.17	35.50	36.14
2735	NYSE	RDN	Tue, May 20, 2003	35.78	36.27	35.52	35.87
2734	NYSE	RDN	Mon, May 19, 2003	36.18	36.37	35.71	35.80
2733	NYSE	RDN	Fri, May 16, 2003	36.40	36.67	35.60	36.17
2732	NYSE	RDN	Thu, May 15, 2003	38.25	38.28	35.75	36.00
2731	NYSE	RDN	Wed, May 14, 2003	39.00	39.00	38.25	38.36
2730	NYSE	RDN	Tue, May 13, 2003	39.06	39.40	38.94	39.07
2729	NYSE	RDN	Mon, May 12, 2003	38.26	39.17	38.08	39.05
2728	NYSE	RDN	Fri, May 9, 2003	38.50	38.52	37.97	38.26
2727	NYSE	RDN	Thu, May 8, 2003	38.80	38.80	37.76	38.10
2726	NYSE	RDN	Wed, May 7, 2003	39.73	39.75	38.70	38.80
2725	NYSE	RDN	Tue, May 6, 2003	40.17	40.64	39.79	39.83
2724	NYSE	RDN	Mon, May 5, 2003	40.15	40.55	39.93	39.94
2723	NYSE	RDN	Fri, May 2, 2003	38.85	39.95	38.42	39.95
2722	NYSE	RDN	Thu, May 1, 2003	39.55	39.61	38.91	39.36
2721	NYSE	RDN	Wed, Apr 30, 2003	39.27	39.76	39.01	39.70
2720	NYSE	RDN	Tue, Apr 29, 2003	39.65	40.19	39.27	39.37
2719	NYSE	RDN	Mon, Apr 28, 2003	38.42	39.33	38.42	39.23
2718	NYSE	RDN	Fri, Apr 25, 2003	39.07	39.10	38.36	38.47
2717	NYSE	RDN	Thu, Apr 24, 2003	39.88	39.88	38.68	38.82
2716	NYSE	RDN	Wed, Apr 23, 2003	40.25	40.25	39.66	39.88
2715	NYSE	RDN	Tue, Apr 22, 2003	38.07	40.01	38.07	39.95
2714	NYSE	RDN	Mon, Apr 21, 2003	37.93	38.12	37.70	37.97
2713	NYSE	RDN	Thu, Apr 17, 2003	36.61	37.99	36.60	37.92
2712	NYSE	RDN	Wed, Apr 16, 2003	37.00	37.28	36.45	36.60
2711	NYSE	RDN	Tue, Apr 15, 2003	35.48	37.01	35.40	36.91
2710	NYSE	RDN	Mon, Apr 14, 2003	34.76	35.48	34.76	35.48
2709	NYSE	RDN	Fri, Apr 11, 2003	35.05	35.43	34.42	34.51
2708	NYSE	RDN	Thu, Apr 10, 2003	34.56	35.00	33.92	34.52
2707	NYSE	RDN	Wed, Apr 9, 2003	34.74	35.42	34.51	34.56
2706	NYSE	RDN	Tue, Apr 8, 2003	35.25	35.28	34.80	34.88
2705	NYSE	RDN	Mon, Apr 7, 2003	36.65	36.74	35.01	35.12
2704	NYSE	RDN	Fri, Apr 4, 2003	35.65	35.80	35.45	35.67
2703	NYSE	RDN	Thu, Apr 3, 2003	35.52	35.71	34.63	35.27
2702	NYSE	RDN	Wed, Apr 2, 2003	34.69	35.88	34.60	35.45
2701	NYSE	RDN	Tue, Apr 1, 2003	33.39	34.12	33.04	34.10
2700	NYSE	RDN	Mon, Mar 31, 2003	33.65	33.84	33.06	33.38
2699	NYSE	RDN	Fri, Mar 28, 2003	34.17	34.89	33.71	34.01
2698	NYSE	RDN	Thu, Mar 27, 2003	34.20	34.58	33.69	34.37
2697	NYSE	RDN	Wed, Mar 26, 2003	34.39	34.74	34.02	34.63
2696	NYSE	RDN	Tue, Mar 25, 2003	34.11	34.60	33.80	34.40
2695	NYSE	RDN	Mon, Mar 24, 2003	35.47	35.47	33.69	34.01
2694	NYSE	RDN	Fri, Mar 21, 2003	35.00	35.50	34.52	35.47
2693	NYSE	RDN	Thu, Mar 20, 2003	34.00	34.70	33.49	34.63
2692	NYSE	RDN	Wed, Mar 19, 2003	34.15	34.15	33.45	34.00
2691	NYSE	RDN	Tue, Mar 18, 2003	33.48	34.90	33.20	33.41
2690	NYSE	RDN	Mon, Mar 17, 2003	32.07	33.36	31.79	33.25
2689	NYSE	RDN	Fri, Mar 14, 2003	31.64	32.62	31.40	32.06
2688	NYSE	RDN	Thu, Mar 13, 2003	30.50	31.70	30.26	31.62
2687	NYSE	RDN	Wed, Mar 12, 2003	31.05	31.06	30.02	30.15
2686	NYSE	RDN	Tue, Mar 11, 2003	31.61	31.96	31.13	31.22
2685	NYSE	RDN	Mon, Mar 10, 2003	33.19	33.19	31.79	31.79
2684	NYSE	RDN	Fri, Mar 7, 2003	32.75	33.31	32.66	33.18
2683	NYSE	RDN	Thu, Mar 6, 2003	33.64	33.64	33.21	33.37
2682	NYSE	RDN	Wed, Mar 5, 2003	33.31	33.99	33.24	33.65
2681	NYSE	RDN	Tue, Mar 4, 2003	34.41	34.41	33.27	33.46
2680	NYSE	RDN	Mon, Mar 3, 2003	35.05	35.25	34.45	34.45
2679	NYSE	RDN	Fri, Feb 28, 2003	34.80	35.24	34.63	34.87
2678	NYSE	RDN	Thu, Feb 27, 2003	34.35	35.25	34.21	34.79
2677	NYSE	RDN	Wed, Feb 26, 2003	34.36	34.43	33.99	34.10
2676	NYSE	RDN	Tue, Feb 25, 2003	34.20	34.50	33.76	34.35
2675	NYSE	RDN	Mon, Feb 24, 2003	34.95	34.95	34.10	34.35
2674	NYSE	RDN	Fri, Feb 21, 2003	34.96	35.30	34.80	35.15
2673	NYSE	RDN	Thu, Feb 20, 2003	34.90	35.10	34.67	34.96
2672	NYSE	RDN	Wed, Feb 19, 2003	35.35	35.40	34.54	34.89
2671	NYSE	RDN	Tue, Feb 18, 2003	34.88	35.65	34.88	35.32
2670	NYSE	RDN	Fri, Feb 14, 2003	34.00	34.90	34.00	34.70
2669	NYSE	RDN	Thu, Feb 13, 2003	34.49	35.10	33.69	34.01
2668	NYSE	RDN	Wed, Feb 12, 2003	34.81	35.25	34.58	34.68
2667	NYSE	RDN	Tue, Feb 11, 2003	35.20	35.40	34.61	34.75
2666	NYSE	RDN	Mon, Feb 10, 2003	34.65	35.19	34.59	35.07
2665	NYSE	RDN	Fri, Feb 7, 2003	34.95	35.00	34.45	34.59
2664	NYSE	RDN	Thu, Feb 6, 2003	35.80	35.81	34.45	34.49
2663	NYSE	RDN	Wed, Feb 5, 2003	36.10	36.32	35.67	35.90
2662	NYSE	RDN	Tue, Feb 4, 2003	36.73	37.08	35.26	35.89
2661	NYSE	RDN	Mon, Feb 3, 2003	36.90	37.00	36.40	36.73
2660	NYSE	RDN	Fri, Jan 31, 2003	35.76	37.08	35.74	36.90
2659	NYSE	RDN	Thu, Jan 30, 2003	36.38	36.79	35.77	35.79
2658	NYSE	RDN	Wed, Jan 29, 2003	35.85	36.44	35.68	36.40
2657	NYSE	RDN	Tue, Jan 28, 2003	36.25	36.45	35.72	36.07
2656	NYSE	RDN	Mon, Jan 27, 2003	36.55	36.82	35.60	36.04
2655	NYSE	RDN	Fri, Jan 24, 2003	37.60	37.61	36.34	36.55
2654	NYSE	RDN	Thu, Jan 23, 2003	37.55	37.81	36.85	37.79
2653	NYSE	RDN	Wed, Jan 22, 2003	38.93	38.95	37.51	37.55
2652	NYSE	RDN	Tue, Jan 21, 2003	40.15	40.15	38.80	38.93
2651	NYSE	RDN	Fri, Jan 17, 2003	40.55	40.65	39.90	39.95
2650	NYSE	RDN	Thu, Jan 16, 2003	40.52	41.25	40.52	40.71
2649	NYSE	RDN	Wed, Jan 15, 2003	41.34	41.38	40.44	40.50
2648	NYSE	RDN	Tue, Jan 14, 2003	40.88	41.34	40.35	41.34
2647	NYSE	RDN	Mon, Jan 13, 2003	41.60	41.60	40.71	40.75
2646	NYSE	RDN	Fri, Jan 10, 2003	40.00	41.20	39.93	40.75
2645	NYSE	RDN	Thu, Jan 9, 2003	39.50	40.67	39.50	40.50
2644	NYSE	RDN	Wed, Jan 8, 2003	39.35	39.90	38.75	39.49
2643	NYSE	RDN	Tue, Jan 7, 2003	40.25	40.30	39.50	39.55
2642	NYSE	RDN	Mon, Jan 6, 2003	38.84	40.50	38.84	40.25
2641	NYSE	RDN	Fri, Jan 3, 2003	38.60	39.24	38.50	38.84
2640	NYSE	RDN	Thu, Jan 2, 2003	37.40	38.70	37.15	38.69
2639	NYSE	RDN	Tue, Dec 31, 2002	37.03	37.66	36.95	37.15
2638	NYSE	RDN	Mon, Dec 30, 2002	35.81	37.20	35.60	36.86
2637	NYSE	RDN	Fri, Dec 27, 2002	36.35	36.43	35.55	35.71
2636	NYSE	RDN	Thu, Dec 26, 2002	36.60	37.05	36.25	36.35
2635	NYSE	RDN	Tue, Dec 24, 2002	36.45	36.68	36.10	36.58
2634	NYSE	RDN	Mon, Dec 23, 2002	36.75	37.00	36.48	36.68
2633	NYSE	RDN	Fri, Dec 20, 2002	36.70	37.11	36.55	36.75
2632	NYSE	RDN	Thu, Dec 19, 2002	37.87	38.25	36.60	36.68
2631	NYSE	RDN	Wed, Dec 18, 2002	37.60	37.79	37.40	37.62
2630	NYSE	RDN	Tue, Dec 17, 2002	38.00	38.25	37.51	37.56
2629	NYSE	RDN	Mon, Dec 16, 2002	36.80	37.95	36.80	37.72
2628	NYSE	RDN	Fri, Dec 13, 2002	37.72	37.72	36.75	36.78
2627	NYSE	RDN	Thu, Dec 12, 2002	38.70	38.74	37.66	37.91
2626	NYSE	RDN	Wed, Dec 11, 2002	37.70	39.33	37.68	38.64
2625	NYSE	RDN	Tue, Dec 10, 2002	37.87	38.04	37.27	37.70
2624	NYSE	RDN	Mon, Dec 9, 2002	38.15	38.48	37.66	37.77
2623	NYSE	RDN	Fri, Dec 6, 2002	38.50	38.69	38.13	38.24
2622	NYSE	RDN	Thu, Dec 5, 2002	39.55	39.67	38.68	38.90
2621	NYSE	RDN	Wed, Dec 4, 2002	39.33	39.70	38.57	39.45
2620	NYSE	RDN	Tue, Dec 3, 2002	41.02	41.16	39.29	39.32
2619	NYSE	RDN	Mon, Dec 2, 2002	42.00	42.00	40.81	41.25
2618	NYSE	RDN	Fri, Nov 29, 2002	40.20	41.15	40.20	40.50
2617	NYSE	RDN	Wed, Nov 27, 2002	38.90	40.03	38.80	40.03
2616	NYSE	RDN	Tue, Nov 26, 2002	39.00	39.23	38.61	38.88
2615	NYSE	RDN	Mon, Nov 25, 2002	39.40	39.60	38.85	39.08
2614	NYSE	RDN	Fri, Nov 22, 2002	38.39	39.45	38.12	39.15
2613	NYSE	RDN	Thu, Nov 21, 2002	36.75	38.59	36.75	38.38
2612	NYSE	RDN	Wed, Nov 20, 2002	35.98	36.70	35.60	36.60
2611	NYSE	RDN	Tue, Nov 19, 2002	35.50	36.33	35.15	35.98
2610	NYSE	RDN	Mon, Nov 18, 2002	36.39	36.50	35.52	35.52
2609	NYSE	RDN	Fri, Nov 15, 2002	35.65	36.32	35.19	36.32
2608	NYSE	RDN	Thu, Nov 14, 2002	35.25	35.65	34.85	35.61
2607	NYSE	RDN	Wed, Nov 13, 2002	34.66	34.73	33.90	34.30
2606	NYSE	RDN	Tue, Nov 12, 2002	34.26	34.90	33.95	34.75
2605	NYSE	RDN	Mon, Nov 11, 2002	34.75	35.25	34.16	34.25
2604	NYSE	RDN	Fri, Nov 8, 2002	34.66	35.59	34.65	34.75
2603	NYSE	RDN	Thu, Nov 7, 2002	35.39	35.70	34.66	34.69
2602	NYSE	RDN	Wed, Nov 6, 2002	35.95	35.95	35.00	35.36
2601	NYSE	RDN	Tue, Nov 5, 2002	35.70	35.98	34.86	35.61
2600	NYSE	RDN	Mon, Nov 4, 2002	35.88	36.80	35.81	35.81
2599	NYSE	RDN	Fri, Nov 1, 2002	35.16	35.95	34.78	35.60
2598	NYSE	RDN	Thu, Oct 31, 2002	34.95	36.10	34.91	35.27
2597	NYSE	RDN	Wed, Oct 30, 2002	34.82	35.01	34.41	34.92
2596	NYSE	RDN	Tue, Oct 29, 2002	34.85	35.20	34.42	34.80
2595	NYSE	RDN	Mon, Oct 28, 2002	36.15	36.40	35.00	35.32
2594	NYSE	RDN	Fri, Oct 25, 2002	34.93	35.89	34.67	35.69
2593	NYSE	RDN	Thu, Oct 24, 2002	36.62	36.62	34.86	34.92
2592	NYSE	RDN	Wed, Oct 23, 2002	38.25	38.26	36.55	36.61
2591	NYSE	RDN	Tue, Oct 22, 2002	39.27	39.27	37.90	38.42
2590	NYSE	RDN	Mon, Oct 21, 2002	37.64	39.85	36.85	39.26
2589	NYSE	RDN	Fri, Oct 18, 2002	37.45	38.35	37.19	37.63
2588	NYSE	RDN	Thu, Oct 17, 2002	37.00	37.80	36.97	37.61
2587	NYSE	RDN	Wed, Oct 16, 2002	36.50	36.50	35.34	35.85
2586	NYSE	RDN	Tue, Oct 15, 2002	35.40	37.30	35.40	37.10
2585	NYSE	RDN	Mon, Oct 14, 2002	34.50	34.60	33.70	34.01
2584	NYSE	RDN	Fri, Oct 11, 2002	33.45	35.60	33.45	34.49
2583	NYSE	RDN	Thu, Oct 10, 2002	29.49	33.24	29.49	33.11
2582	NYSE	RDN	Wed, Oct 9, 2002	30.10	30.30	29.40	29.49
2581	NYSE	RDN	Tue, Oct 8, 2002	29.80	31.46	29.76	31.05
2580	NYSE	RDN	Mon, Oct 7, 2002	31.00	31.28	29.45	29.55
2579	NYSE	RDN	Fri, Oct 4, 2002	32.55	32.84	30.90	31.09
2578	NYSE	RDN	Thu, Oct 3, 2002	33.35	33.80	32.53	32.53
2577	NYSE	RDN	Wed, Oct 2, 2002	34.20	34.75	33.14	33.14
2576	NYSE	RDN	Tue, Oct 1, 2002	33.95	34.43	32.86	34.43
2575	NYSE	RDN	Mon, Sep 30, 2002	32.49	32.95	31.52	32.66
2574	NYSE	RDN	Fri, Sep 27, 2002	33.15	33.15	32.20	32.32
2573	NYSE	RDN	Thu, Sep 26, 2002	32.42	33.85	32.26	33.66
2572	NYSE	RDN	Wed, Sep 25, 2002	33.35	33.39	31.40	32.41
2571	NYSE	RDN	Tue, Sep 24, 2002	31.44	32.85	31.35	32.54
2570	NYSE	RDN	Mon, Sep 23, 2002	32.00	32.20	30.85	31.45
2569	NYSE	RDN	Fri, Sep 20, 2002	34.55	34.55	32.90	32.90
2568	NYSE	RDN	Thu, Sep 19, 2002	34.30	34.60	33.70	34.07
2567	NYSE	RDN	Wed, Sep 18, 2002	33.38	34.89	32.98	34.50
2566	NYSE	RDN	Tue, Sep 17, 2002	35.75	35.80	33.01	33.40
2565	NYSE	RDN	Mon, Sep 16, 2002	36.01	36.60	34.50	34.95
2564	NYSE	RDN	Fri, Sep 13, 2002	39.75	40.34	39.35	39.94
2563	NYSE	RDN	Thu, Sep 12, 2002	41.98	41.98	39.70	39.82
2562	NYSE	RDN	Wed, Sep 11, 2002	43.10	43.10	41.87	41.98
2561	NYSE	RDN	Tue, Sep 10, 2002	43.41	43.41	42.31	42.62
2560	NYSE	RDN	Mon, Sep 9, 2002	42.50	43.72	42.17	43.66
2559	NYSE	RDN	Fri, Sep 6, 2002	42.75	42.81	42.04	42.63
2558	NYSE	RDN	Thu, Sep 5, 2002	41.85	42.78	41.55	42.14
2557	NYSE	RDN	Wed, Sep 4, 2002	41.90	42.30	41.57	42.04
2556	NYSE	RDN	Tue, Sep 3, 2002	43.00	43.00	42.00	42.15
2555	NYSE	RDN	Fri, Aug 30, 2002	43.30	44.18	43.22	43.46
2554	NYSE	RDN	Thu, Aug 29, 2002	41.90	43.61	41.52	43.49
2553	NYSE	RDN	Wed, Aug 28, 2002	43.07	43.15	42.15	42.15
2552	NYSE	RDN	Tue, Aug 27, 2002	44.32	44.68	43.10	43.21
2551	NYSE	RDN	Mon, Aug 26, 2002	43.90	44.42	43.30	44.30
2550	NYSE	RDN	Fri, Aug 23, 2002	44.10	44.29	43.75	43.75
2549	NYSE	RDN	Thu, Aug 22, 2002	43.15	44.78	43.15	44.73
2548	NYSE	RDN	Wed, Aug 21, 2002	43.15	43.67	42.81	43.34
2547	NYSE	RDN	Tue, Aug 20, 2002	43.36	43.48	42.74	42.90
2546	NYSE	RDN	Mon, Aug 19, 2002	43.20	43.75	42.85	43.46
2545	NYSE	RDN	Fri, Aug 16, 2002	43.50	43.54	43.07	43.12
2544	NYSE	RDN	Thu, Aug 15, 2002	43.73	43.97	43.26	43.77
2543	NYSE	RDN	Wed, Aug 14, 2002	42.00	43.74	41.80	43.74
2542	NYSE	RDN	Tue, Aug 13, 2002	43.58	43.90	42.46	42.56
2541	NYSE	RDN	Mon, Aug 12, 2002	43.77	43.85	42.98	43.55
2540	NYSE	RDN	Fri, Aug 9, 2002	42.75	44.41	42.37	43.98
2539	NYSE	RDN	Thu, Aug 8, 2002	41.00	43.45	40.90	43.35
2538	NYSE	RDN	Wed, Aug 7, 2002	41.50	41.50	40.02	41.04
2537	NYSE	RDN	Tue, Aug 6, 2002	41.00	41.33	40.40	40.60
2536	NYSE	RDN	Mon, Aug 5, 2002	41.40	42.20	40.10	40.18
2535	NYSE	RDN	Fri, Aug 2, 2002	43.25	43.38	41.13	41.39
2534	NYSE	RDN	Thu, Aug 1, 2002	45.60	45.88	43.55	44.00
2533	NYSE	RDN	Wed, Jul 31, 2002	44.62	45.80	44.00	45.80
2532	NYSE	RDN	Tue, Jul 30, 2002	44.00	45.99	43.25	44.68
2531	NYSE	RDN	Mon, Jul 29, 2002	41.95	44.40	41.95	44.40
2530	NYSE	RDN	Fri, Jul 26, 2002	39.45	41.35	39.26	41.00
2529	NYSE	RDN	Thu, Jul 25, 2002	39.66	40.20	39.00	39.45
2528	NYSE	RDN	Wed, Jul 24, 2002	37.45	39.75	36.37	39.60
2527	NYSE	RDN	Tue, Jul 23, 2002	38.80	39.23	37.65	37.70
2526	NYSE	RDN	Mon, Jul 22, 2002	39.93	40.40	37.36	38.51
2525	NYSE	RDN	Fri, Jul 19, 2002	39.92	41.00	39.81	39.96
2524	NYSE	RDN	Thu, Jul 18, 2002	42.30	42.30	39.84	39.90
2523	NYSE	RDN	Wed, Jul 17, 2002	44.10	44.10	41.15	41.81
2522	NYSE	RDN	Tue, Jul 16, 2002	43.31	43.85	42.62	43.01
2521	NYSE	RDN	Mon, Jul 15, 2002	43.30	44.15	42.35	43.31
2520	NYSE	RDN	Fri, Jul 12, 2002	43.20	44.00	43.20	43.29
2519	NYSE	RDN	Thu, Jul 11, 2002	42.75	43.48	42.59	43.20
2518	NYSE	RDN	Wed, Jul 10, 2002	46.02	46.40	43.25	43.49
2517	NYSE	RDN	Tue, Jul 9, 2002	46.75	47.11	45.70	45.70
2516	NYSE	RDN	Mon, Jul 8, 2002	47.58	48.00	46.03	46.23
2515	NYSE	RDN	Fri, Jul 5, 2002	46.30	47.58	46.30	47.57
2514	NYSE	RDN	Wed, Jul 3, 2002	47.53	47.68	45.50	46.19
2513	NYSE	RDN	Tue, Jul 2, 2002	49.15	49.15	47.36	47.59
2512	NYSE	RDN	Mon, Jul 1, 2002	48.65	49.82	48.60	49.36
2511	NYSE	RDN	Fri, Jun 28, 2002	48.20	48.85	48.10	48.85
2510	NYSE	RDN	Thu, Jun 27, 2002	48.24	48.75	48.05	48.20
2509	NYSE	RDN	Wed, Jun 26, 2002	47.82	48.30	47.80	47.99
2508	NYSE	RDN	Tue, Jun 25, 2002	49.58	49.65	48.70	48.82
2507	NYSE	RDN	Mon, Jun 24, 2002	50.35	50.36	48.82	49.60
2506	NYSE	RDN	Fri, Jun 21, 2002	50.75	50.85	50.20	50.45
2505	NYSE	RDN	Thu, Jun 20, 2002	51.26	51.30	50.50	50.81
2504	NYSE	RDN	Wed, Jun 19, 2002	51.26	51.45	51.15	51.25
2503	NYSE	RDN	Tue, Jun 18, 2002	51.18	51.70	50.95	51.26
2502	NYSE	RDN	Mon, Jun 17, 2002	49.75	51.30	49.75	51.19
2501	NYSE	RDN	Fri, Jun 14, 2002	48.80	49.62	47.60	49.33
2500	NYSE	RDN	Thu, Jun 13, 2002	50.30	50.30	48.90	48.90
2499	NYSE	RDN	Wed, Jun 12, 2002	49.01	50.51	49.01	50.42
2498	NYSE	RDN	Tue, Jun 11, 2002	52.47	52.50	50.23	50.29
2497	NYSE	RDN	Mon, Jun 10, 2002	52.45	52.95	52.40	52.47
2496	NYSE	RDN	Fri, Jun 7, 2002	51.71	52.60	51.50	52.52
2495	NYSE	RDN	Thu, Jun 6, 2002	52.95	53.06	51.89	51.90
2494	NYSE	RDN	Wed, Jun 5, 2002	53.60	53.89	52.95	52.96
2493	NYSE	RDN	Tue, Jun 4, 2002	53.67	53.85	53.17	53.53
2492	NYSE	RDN	Mon, Jun 3, 2002	54.30	54.63	53.66	53.67
2491	NYSE	RDN	Fri, May 31, 2002	54.30	54.73	53.89	54.30
2490	NYSE	RDN	Thu, May 30, 2002	53.00	54.24	52.71	53.88
2489	NYSE	RDN	Wed, May 29, 2002	53.10	53.60	52.85	53.20
2488	NYSE	RDN	Tue, May 28, 2002	53.58	53.70	53.05	53.35
2487	NYSE	RDN	Fri, May 24, 2002	53.51	54.20	53.33	53.58
2486	NYSE	RDN	Thu, May 23, 2002	53.05	53.89	53.00	53.50
2485	NYSE	RDN	Wed, May 22, 2002	52.72	52.95	51.85	52.90
2484	NYSE	RDN	Tue, May 21, 2002	54.20	54.21	52.67	52.71
2483	NYSE	RDN	Mon, May 20, 2002	54.95	55.56	54.70	55.20
2482	NYSE	RDN	Fri, May 17, 2002	54.60	55.11	54.60	54.95
2481	NYSE	RDN	Thu, May 16, 2002	54.95	55.18	54.40	54.60
2480	NYSE	RDN	Wed, May 15, 2002	53.80	55.35	53.71	54.76
2479	NYSE	RDN	Tue, May 14, 2002	53.50	53.83	53.31	53.81
2478	NYSE	RDN	Mon, May 13, 2002	52.15	52.90	52.15	52.85
2477	NYSE	RDN	Fri, May 10, 2002	52.10	52.45	51.96	52.12
2476	NYSE	RDN	Thu, May 9, 2002	52.10	52.46	52.00	52.00
2475	NYSE	RDN	Wed, May 8, 2002	52.40	52.49	51.60	52.14
2474	NYSE	RDN	Tue, May 7, 2002	52.45	52.45	51.65	51.90
2473	NYSE	RDN	Mon, May 6, 2002	52.15	52.98	52.05	52.28
2472	NYSE	RDN	Fri, May 3, 2002	52.65	52.74	51.85	52.00
2471	NYSE	RDN	Thu, May 2, 2002	53.05	53.13	52.51	53.02
2470	NYSE	RDN	Wed, May 1, 2002	52.00	53.23	51.90	53.15
2469	NYSE	RDN	Tue, Apr 30, 2002	50.95	52.00	50.85	51.90
2468	NYSE	RDN	Mon, Apr 29, 2002	51.80	51.85	50.40	50.64
2467	NYSE	RDN	Fri, Apr 26, 2002	51.80	52.18	51.30	51.59
2466	NYSE	RDN	Thu, Apr 25, 2002	52.65	52.66	50.80	51.58
2465	NYSE	RDN	Wed, Apr 24, 2002	52.46	53.55	52.46	52.66
2464	NYSE	RDN	Tue, Apr 23, 2002	52.15	52.80	51.57	52.46
2463	NYSE	RDN	Mon, Apr 22, 2002	52.40	52.50	51.99	52.15
2462	NYSE	RDN	Fri, Apr 19, 2002	52.60	52.80	52.19	52.40
2461	NYSE	RDN	Thu, Apr 18, 2002	53.20	53.45	52.19	52.60
2460	NYSE	RDN	Wed, Apr 17, 2002	52.80	53.84	52.60	53.48
2459	NYSE	RDN	Tue, Apr 16, 2002	52.80	53.00	52.25	53.00
2458	NYSE	RDN	Mon, Apr 15, 2002	53.50	53.50	51.80	52.00
2457	NYSE	RDN	Fri, Apr 12, 2002	54.10	54.38	52.80	53.49
2456	NYSE	RDN	Thu, Apr 11, 2002	54.13	54.44	53.61	54.00
2455	NYSE	RDN	Wed, Apr 10, 2002	53.00	54.50	52.32	54.03
2454	NYSE	RDN	Tue, Apr 9, 2002	51.50	52.40	51.10	52.31
2453	NYSE	RDN	Mon, Apr 8, 2002	48.95	50.00	48.65	49.95
2452	NYSE	RDN	Fri, Apr 5, 2002	49.00	49.60	48.70	48.94
2451	NYSE	RDN	Thu, Apr 4, 2002	48.12	49.00	48.12	48.90
2450	NYSE	RDN	Wed, Apr 3, 2002	48.90	49.49	48.05	48.32
2449	NYSE	RDN	Tue, Apr 2, 2002	48.73	49.68	48.66	48.78
2448	NYSE	RDN	Mon, Apr 1, 2002	49.25	49.25	48.00	48.73
2447	NYSE	RDN	Thu, Mar 28, 2002	48.95	49.50	48.68	49.08
2446	NYSE	RDN	Wed, Mar 27, 2002	47.75	49.04	47.75	48.71
2445	NYSE	RDN	Tue, Mar 26, 2002	45.50	46.95	45.50	46.81
2444	NYSE	RDN	Mon, Mar 25, 2002	47.40	47.44	44.80	45.87
2443	NYSE	RDN	Fri, Mar 22, 2002	46.85	47.56	46.34	47.18
2442	NYSE	RDN	Thu, Mar 21, 2002	47.45	47.67	46.18	46.85
2441	NYSE	RDN	Wed, Mar 20, 2002	48.10	48.11	46.76	47.45
2440	NYSE	RDN	Tue, Mar 19, 2002	48.20	48.80	47.87	48.20
2439	NYSE	RDN	Mon, Mar 18, 2002	49.20	49.40	47.70	48.12
2438	NYSE	RDN	Fri, Mar 15, 2002	48.40	49.15	48.35	49.05
2437	NYSE	RDN	Thu, Mar 14, 2002	47.77	48.70	47.75	48.22
2436	NYSE	RDN	Wed, Mar 13, 2002	48.10	48.20	47.36	47.67
2435	NYSE	RDN	Tue, Mar 12, 2002	47.50	48.66	47.25	48.25
2434	NYSE	RDN	Mon, Mar 11, 2002	48.80	48.80	47.91	48.15
2433	NYSE	RDN	Fri, Mar 8, 2002	48.10	49.80	48.10	48.63
2432	NYSE	RDN	Thu, Mar 7, 2002	49.00	49.04	47.29	47.38
2431	NYSE	RDN	Wed, Mar 6, 2002	48.00	48.36	47.75	48.32
2430	NYSE	RDN	Tue, Mar 5, 2002	47.25	47.98	47.25	47.53
2429	NYSE	RDN	Mon, Mar 4, 2002	47.01	48.05	47.00	47.19
2428	NYSE	RDN	Fri, Mar 1, 2002	46.77	47.65	46.70	47.00
2427	NYSE	RDN	Thu, Feb 28, 2002	47.20	47.69	46.67	46.67
2426	NYSE	RDN	Wed, Feb 27, 2002	45.09	47.05	45.09	46.91
2425	NYSE	RDN	Tue, Feb 26, 2002	44.83	45.10	44.30	44.84
2424	NYSE	RDN	Mon, Feb 25, 2002	44.90	45.05	44.23	44.83
2423	NYSE	RDN	Fri, Feb 22, 2002	45.00	45.16	44.30	45.03
2422	NYSE	RDN	Thu, Feb 21, 2002	45.80	46.00	45.02	45.02
2421	NYSE	RDN	Wed, Feb 20, 2002	45.50	45.94	44.81	45.80
2420	NYSE	RDN	Tue, Feb 19, 2002	45.05	45.65	44.95	45.36
2419	NYSE	RDN	Fri, Feb 15, 2002	47.00	47.00	45.30	46.00
2418	NYSE	RDN	Thu, Feb 14, 2002	46.85	47.87	46.35	47.46
2417	NYSE	RDN	Wed, Feb 13, 2002	45.51	46.70	45.51	46.62
2416	NYSE	RDN	Tue, Feb 12, 2002	45.13	45.63	44.90	45.41
2415	NYSE	RDN	Mon, Feb 11, 2002	45.00	45.30	44.40	45.13
2414	NYSE	RDN	Fri, Feb 8, 2002	43.85	45.00	43.70	45.00
2413	NYSE	RDN	Thu, Feb 7, 2002	43.95	44.00	43.18	43.66
2412	NYSE	RDN	Wed, Feb 6, 2002	45.00	45.05	43.99	44.20
2411	NYSE	RDN	Tue, Feb 5, 2002	44.25	45.10	44.00	44.64
2410	NYSE	RDN	Mon, Feb 4, 2002	45.95	45.95	44.25	44.25
2409	NYSE	RDN	Fri, Feb 1, 2002	45.05	46.10	45.05	45.81
2408	NYSE	RDN	Thu, Jan 31, 2002	45.20	45.20	44.23	44.90
2407	NYSE	RDN	Wed, Jan 30, 2002	43.63	44.55	42.55	44.54
2406	NYSE	RDN	Tue, Jan 29, 2002	45.15	45.30	43.86	43.88
2405	NYSE	RDN	Mon, Jan 28, 2002	45.20	45.45	44.60	44.99
2404	NYSE	RDN	Fri, Jan 25, 2002	44.25	45.71	44.10	44.99
2403	NYSE	RDN	Thu, Jan 24, 2002	44.90	44.90	43.55	44.10
2402	NYSE	RDN	Wed, Jan 23, 2002	45.00	45.17	44.45	44.95
2401	NYSE	RDN	Tue, Jan 22, 2002	45.50	45.50	44.50	44.90
2400	NYSE	RDN	Fri, Jan 18, 2002	44.95	45.70	44.66	45.70
2399	NYSE	RDN	Thu, Jan 17, 2002	45.20	45.30	44.60	45.11
2398	NYSE	RDN	Wed, Jan 16, 2002	45.20	45.31	44.51	44.80
2397	NYSE	RDN	Tue, Jan 15, 2002	43.70	45.73	43.40	45.09
2396	NYSE	RDN	Mon, Jan 14, 2002	44.14	44.39	43.45	43.80
2395	NYSE	RDN	Fri, Jan 11, 2002	43.61	44.79	43.31	44.13
2394	NYSE	RDN	Thu, Jan 10, 2002	42.85	44.02	42.40	43.86
2393	NYSE	RDN	Wed, Jan 9, 2002	41.65	43.30	41.45	43.10
2392	NYSE	RDN	Tue, Jan 8, 2002	41.25	41.66	40.86	41.66
2391	NYSE	RDN	Mon, Jan 7, 2002	40.50	42.94	40.48	41.25
2390	NYSE	RDN	Fri, Jan 4, 2002	42.00	43.05	42.00	42.93
2389	NYSE	RDN	Thu, Jan 3, 2002	43.85	44.20	42.25	42.40
2388	NYSE	RDN	Wed, Jan 2, 2002	42.95	43.85	42.63	43.85
2387	NYSE	RDN	Mon, Dec 31, 2001	43.38	43.38	42.37	42.95
2386	NYSE	RDN	Fri, Dec 28, 2001	42.78	43.40	42.78	43.38
2385	NYSE	RDN	Thu, Dec 27, 2001	42.30	42.87	42.30	42.78
2384	NYSE	RDN	Wed, Dec 26, 2001	42.20	42.70	42.17	42.36
2383	NYSE	RDN	Mon, Dec 24, 2001	42.00	42.25	41.45	42.20
2382	NYSE	RDN	Fri, Dec 21, 2001	41.34	42.00	41.10	42.00
2381	NYSE	RDN	Thu, Dec 20, 2001	41.00	41.35	40.85	41.34
2380	NYSE	RDN	Wed, Dec 19, 2001	40.20	41.15	40.11	41.00
2379	NYSE	RDN	Tue, Dec 18, 2001	38.95	40.24	38.95	40.20
2378	NYSE	RDN	Mon, Dec 17, 2001	38.05	38.97	38.01	38.93
2377	NYSE	RDN	Fri, Dec 14, 2001	38.66	38.88	37.67	38.85
2376	NYSE	RDN	Thu, Dec 13, 2001	38.20	38.70	37.95	38.66
2375	NYSE	RDN	Wed, Dec 12, 2001	39.02	39.22	38.00	38.41
2374	NYSE	RDN	Tue, Dec 11, 2001	39.09	39.47	38.29	39.02
2373	NYSE	RDN	Mon, Dec 10, 2001	39.80	39.90	38.90	39.10
2372	NYSE	RDN	Fri, Dec 7, 2001	39.20	40.24	39.10	39.94
2371	NYSE	RDN	Thu, Dec 6, 2001	39.00	39.70	38.39	39.70
2370	NYSE	RDN	Wed, Dec 5, 2001	39.34	39.34	38.60	38.78
2369	NYSE	RDN	Tue, Dec 4, 2001	37.78	38.30	36.67	38.13
2368	NYSE	RDN	Mon, Dec 3, 2001	38.30	38.30	37.75	37.78
2367	NYSE	RDN	Fri, Nov 30, 2001	38.60	38.95	38.30	38.30
2366	NYSE	RDN	Thu, Nov 29, 2001	37.79	38.90	37.79	38.61
2365	NYSE	RDN	Wed, Nov 28, 2001	38.52	39.25	37.50	37.80
2364	NYSE	RDN	Tue, Nov 27, 2001	37.70	39.35	37.70	38.76
2363	NYSE	RDN	Mon, Nov 26, 2001	38.00	38.18	37.55	37.73
2362	NYSE	RDN	Fri, Nov 23, 2001	36.85	37.35	36.35	37.28
2361	NYSE	RDN	Wed, Nov 21, 2001	36.60	36.82	36.24	36.72
2360	NYSE	RDN	Tue, Nov 20, 2001	36.45	36.85	36.10	36.69
2359	NYSE	RDN	Mon, Nov 19, 2001	35.95	36.62	35.75	36.30
2358	NYSE	RDN	Fri, Nov 16, 2001	36.10	36.18	35.35	35.75
2357	NYSE	RDN	Thu, Nov 15, 2001	36.34	36.57	35.76	35.86
2356	NYSE	RDN	Wed, Nov 14, 2001	36.42	36.67	35.49	35.99
2355	NYSE	RDN	Tue, Nov 13, 2001	35.20	36.35	35.19	36.23
2354	NYSE	RDN	Mon, Nov 12, 2001	34.80	35.13	33.55	34.81
2353	NYSE	RDN	Fri, Nov 9, 2001	35.43	35.43	34.62	35.02
2352	NYSE	RDN	Thu, Nov 8, 2001	35.60	36.20	35.33	35.45
2351	NYSE	RDN	Wed, Nov 7, 2001	35.75	36.05	35.24	35.62
2350	NYSE	RDN	Tue, Nov 6, 2001	36.30	37.13	35.55	35.81
2349	NYSE	RDN	Mon, Nov 5, 2001	34.91	35.90	34.91	35.69
2348	NYSE	RDN	Fri, Nov 2, 2001	34.30	35.20	34.17	34.93
2347	NYSE	RDN	Thu, Nov 1, 2001	33.70	34.58	33.30	34.12
2346	NYSE	RDN	Wed, Oct 31, 2001	34.58	35.00	33.76	33.87
2345	NYSE	RDN	Tue, Oct 30, 2001	34.85	34.85	33.85	34.58
2344	NYSE	RDN	Mon, Oct 29, 2001	34.90	35.50	34.57	34.79
2343	NYSE	RDN	Fri, Oct 26, 2001	34.25	35.36	33.99	34.85
2342	NYSE	RDN	Thu, Oct 25, 2001	35.30	35.30	32.60	33.55
2341	NYSE	RDN	Wed, Oct 24, 2001	34.36	34.97	34.00	34.59
2340	NYSE	RDN	Tue, Oct 23, 2001	36.20	36.20	33.40	34.36
2339	NYSE	RDN	Mon, Oct 22, 2001	32.25	34.20	32.25	33.94
2338	NYSE	RDN	Fri, Oct 19, 2001	32.50	32.60	31.62	32.44
2337	NYSE	RDN	Thu, Oct 18, 2001	33.39	33.60	32.25	32.50
2336	NYSE	RDN	Wed, Oct 17, 2001	33.90	33.90	33.20	33.39
2335	NYSE	RDN	Tue, Oct 16, 2001	34.25	34.25	33.25	33.46
2334	NYSE	RDN	Mon, Oct 15, 2001	33.67	34.48	33.33	33.99
2333	NYSE	RDN	Fri, Oct 12, 2001	34.30	34.93	33.31	33.67
2332	NYSE	RDN	Thu, Oct 11, 2001	34.60	36.05	34.60	35.60
2331	NYSE	RDN	Wed, Oct 10, 2001	36.65	36.69	32.95	34.40
2330	NYSE	RDN	Tue, Oct 9, 2001	36.50	37.10	35.90	36.49
2329	NYSE	RDN	Mon, Oct 8, 2001	37.76	37.76	36.04	36.66
2328	NYSE	RDN	Fri, Oct 5, 2001	39.70	39.70	37.30	37.75
2327	NYSE	RDN	Thu, Oct 4, 2001	39.18	39.90	38.37	39.78
2326	NYSE	RDN	Wed, Oct 3, 2001	36.84	39.72	36.77	39.28
2325	NYSE	RDN	Tue, Oct 2, 2001	36.99	37.20	36.20	36.83
2324	NYSE	RDN	Mon, Oct 1, 2001	38.25	38.25	36.50	36.98
2323	NYSE	RDN	Fri, Sep 28, 2001	37.20	38.72	37.20	38.50
2322	NYSE	RDN	Thu, Sep 27, 2001	35.19	38.05	35.15	37.99
2321	NYSE	RDN	Wed, Sep 26, 2001	37.25	37.97	34.85	35.19
2320	NYSE	RDN	Tue, Sep 25, 2001	35.75	37.40	35.51	37.40
2319	NYSE	RDN	Mon, Sep 24, 2001	34.00	36.00	34.00	36.00
2318	NYSE	RDN	Fri, Sep 21, 2001	30.50	33.00	30.10	32.71
2317	NYSE	RDN	Thu, Sep 20, 2001	34.45	34.45	32.70	32.88
2316	NYSE	RDN	Wed, Sep 19, 2001	36.01	36.90	34.01	35.00
2315	NYSE	RDN	Tue, Sep 18, 2001	36.18	36.30	35.87	36.12
2314	NYSE	RDN	Mon, Sep 17, 2001	36.50	36.65	35.35	36.25
2313	NYSE	RDN	Mon, Sep 10, 2001	36.75	38.50	36.65	37.79
2312	NYSE	RDN	Fri, Sep 7, 2001	39.00	39.00	37.65	37.65
2311	NYSE	RDN	Thu, Sep 6, 2001	39.05	39.19	38.15	38.66
2310	NYSE	RDN	Wed, Sep 5, 2001	39.45	39.76	38.80	39.15
2309	NYSE	RDN	Tue, Sep 4, 2001	40.00	40.00	39.31	39.51
2308	NYSE	RDN	Fri, Aug 31, 2001	39.81	40.31	39.10	40.11
2307	NYSE	RDN	Thu, Aug 30, 2001	40.20	40.24	39.00	39.80
2306	NYSE	RDN	Wed, Aug 29, 2001	39.90	40.60	39.65	40.36
2305	NYSE	RDN	Tue, Aug 28, 2001	40.55	40.75	39.38	39.79
2304	NYSE	RDN	Mon, Aug 27, 2001	41.96	42.14	40.20	40.74
2303	NYSE	RDN	Fri, Aug 24, 2001	42.55	42.59	41.70	41.91
2302	NYSE	RDN	Thu, Aug 23, 2001	41.45	42.77	41.45	42.55
2301	NYSE	RDN	Wed, Aug 22, 2001	41.48	41.75	41.40	41.48
2300	NYSE	RDN	Tue, Aug 21, 2001	40.71	41.79	40.71	41.48
2299	NYSE	RDN	Mon, Aug 20, 2001	40.08	41.00	40.03	40.70
2298	NYSE	RDN	Fri, Aug 17, 2001	40.13	40.65	40.00	40.08
2297	NYSE	RDN	Thu, Aug 16, 2001	39.98	40.25	39.69	40.17
2296	NYSE	RDN	Wed, Aug 15, 2001	40.10	40.30	39.92	40.00
2295	NYSE	RDN	Tue, Aug 14, 2001	39.75	40.15	39.63	40.13
2294	NYSE	RDN	Mon, Aug 13, 2001	39.09	39.85	38.93	39.56
2293	NYSE	RDN	Fri, Aug 10, 2001	39.07	39.25	38.19	39.00
2292	NYSE	RDN	Thu, Aug 9, 2001	39.17	39.17	38.50	39.02
2291	NYSE	RDN	Wed, Aug 8, 2001	39.30	39.60	38.75	39.17
2290	NYSE	RDN	Tue, Aug 7, 2001	39.10	39.55	38.65	39.34
2289	NYSE	RDN	Mon, Aug 6, 2001	39.65	39.80	38.80	39.09
2288	NYSE	RDN	Fri, Aug 3, 2001	39.80	39.85	39.35	39.56
2287	NYSE	RDN	Thu, Aug 2, 2001	40.18	40.30	39.32	39.92
2286	NYSE	RDN	Wed, Aug 1, 2001	40.02	40.24	39.95	40.17
2285	NYSE	RDN	Tue, Jul 31, 2001	40.25	40.25	39.75	40.02
2284	NYSE	RDN	Mon, Jul 30, 2001	40.05	40.70	40.00	40.47
2283	NYSE	RDN	Fri, Jul 27, 2001	38.80	39.60	38.78	39.55
2282	NYSE	RDN	Thu, Jul 26, 2001	38.20	39.70	37.85	38.78
2281	NYSE	RDN	Wed, Jul 25, 2001	36.90	38.49	36.55	38.15
2280	NYSE	RDN	Tue, Jul 24, 2001	38.25	38.75	35.50	36.89
2279	NYSE	RDN	Mon, Jul 23, 2001	38.10	39.10	37.94	38.22
2278	NYSE	RDN	Fri, Jul 20, 2001	39.10	39.22	37.60	38.00
2277	NYSE	RDN	Thu, Jul 19, 2001	42.34	42.55	38.40	39.12
2276	NYSE	RDN	Wed, Jul 18, 2001	42.00	42.30	41.55	42.09
2275	NYSE	RDN	Tue, Jul 17, 2001	41.60	42.34	40.61	42.05
2274	NYSE	RDN	Mon, Jul 16, 2001	41.20	42.62	41.20	41.59
2273	NYSE	RDN	Fri, Jul 13, 2001	40.00	41.70	40.00	41.25
2272	NYSE	RDN	Thu, Jul 12, 2001	39.30	40.10	38.88	39.25
2271	NYSE	RDN	Wed, Jul 11, 2001	37.50	39.15	37.50	39.02
2270	NYSE	RDN	Tue, Jul 10, 2001	38.60	38.60	37.30	38.21
2269	NYSE	RDN	Mon, Jul 9, 2001	39.30	39.34	38.56	38.60
2268	NYSE	RDN	Fri, Jul 6, 2001	39.82	39.85	38.75	39.14
2267	NYSE	RDN	Thu, Jul 5, 2001	39.92	39.97	38.85	39.78
2266	NYSE	RDN	Tue, Jul 3, 2001	40.15	40.30	39.82	39.97
2265	NYSE	RDN	Mon, Jul 2, 2001	40.80	40.90	39.70	40.30
2264	NYSE	RDN	Fri, Jun 29, 2001	41.00	41.05	39.15	40.45
2263	NYSE	RDN	Thu, Jun 28, 2001	42.10	42.10	40.80	40.92
2262	NYSE	RDN	Wed, Jun 27, 2001	40.15	42.30	39.99	41.37
2261	NYSE	RDN	Tue, Jun 26, 2001	38.40	40.33	38.40	39.99
2260	NYSE	RDN	Mon, Jun 25, 2001	40.95	41.02	40.15	40.36
2259	NYSE	RDN	Fri, Jun 22, 2001	41.92	41.92	40.50	40.92
2258	NYSE	RDN	Thu, Jun 21, 2001	41.18	41.92	41.00	41.92
2257	NYSE	RDN	Wed, Jun 20, 2001	41.43	41.78	40.85	40.99
2256	NYSE	RDN	Tue, Jun 19, 2001	41.63	41.71	41.35	41.48
2255	NYSE	RDN	Mon, Jun 18, 2001	42.10	42.13	41.38	41.56
2254	NYSE	RDN	Fri, Jun 15, 2001	42.71	42.71	41.75	42.15
2253	NYSE	RDN	Thu, Jun 14, 2001	43.07	43.07	42.45	42.71
2252	NYSE	RDN	Wed, Jun 13, 2001	43.18	43.75	42.93	43.19
2251	NYSE	RDN	Tue, Jun 12, 2001	42.85	43.28	41.60	43.15
2250	NYSE	RDN	Mon, Jun 11, 2001	43.30	43.55	42.73	42.86
2249	NYSE	RDN	Fri, Jun 8, 2001	42.63	43.50	42.50	43.27
2248	NYSE	RDN	Thu, Jun 7, 2001	42.80	43.09	42.46	42.68
2247	NYSE	RDN	Wed, Jun 6, 2001	42.58	43.87	42.46	43.54
2246	NYSE	RDN	Tue, Jun 5, 2001	42.60	42.77	42.00	42.71
2245	NYSE	RDN	Mon, Jun 4, 2001	42.10	42.77	42.10	42.49
2244	NYSE	RDN	Fri, Jun 1, 2001	42.63	42.68	41.68	42.07
2243	NYSE	RDN	Thu, May 31, 2001	42.22	42.95	42.22	42.45
2242	NYSE	RDN	Wed, May 30, 2001	42.45	42.54	41.83	42.34
2241	NYSE	RDN	Tue, May 29, 2001	41.88	43.09	41.88	42.37
2240	NYSE	RDN	Fri, May 25, 2001	41.93	42.05	41.74	42.01
2239	NYSE	RDN	Thu, May 24, 2001	42.32	42.35	41.74	41.96
2238	NYSE	RDN	Wed, May 23, 2001	42.33	42.87	41.77	42.32
2237	NYSE	RDN	Tue, May 22, 2001	42.61	42.93	41.58	42.28
2236	NYSE	RDN	Mon, May 21, 2001	42.43	43.65	42.43	43.11
2235	NYSE	RDN	Fri, May 18, 2001	42.49	42.90	42.40	42.49
2234	NYSE	RDN	Thu, May 17, 2001	42.43	42.62	41.89	42.49
2233	NYSE	RDN	Wed, May 16, 2001	40.96	42.95	40.85	42.53
2232	NYSE	RDN	Tue, May 15, 2001	41.43	41.75	40.65	40.95
2231	NYSE	RDN	Mon, May 14, 2001	40.21	41.43	40.15	41.43
2230	NYSE	RDN	Fri, May 11, 2001	40.09	40.85	40.08	40.20
2229	NYSE	RDN	Thu, May 10, 2001	39.79	40.05	39.30	39.96
2228	NYSE	RDN	Wed, May 9, 2001	40.45	40.68	39.45	39.66
2227	NYSE	RDN	Tue, May 8, 2001	39.51	40.49	39.43	40.46
2226	NYSE	RDN	Mon, May 7, 2001	38.68	39.70	38.68	39.51
2225	NYSE	RDN	Fri, May 4, 2001	38.49	38.55	38.00	38.55
2224	NYSE	RDN	Thu, May 3, 2001	38.75	38.76	38.34	38.49
2223	NYSE	RDN	Wed, May 2, 2001	39.00	39.38	38.58	38.79
2222	NYSE	RDN	Tue, May 1, 2001	38.73	39.25	38.52	39.00
2221	NYSE	RDN	Mon, Apr 30, 2001	38.00	38.75	37.70	38.75
2220	NYSE	RDN	Fri, Apr 27, 2001	38.75	38.75	37.72	38.08
2219	NYSE	RDN	Thu, Apr 26, 2001	37.63	38.13	36.73	37.50
2218	NYSE	RDN	Wed, Apr 25, 2001	33.77	34.77	33.66	34.54
2217	NYSE	RDN	Tue, Apr 24, 2001	33.83	34.00	33.64	33.77
2216	NYSE	RDN	Mon, Apr 23, 2001	33.80	34.08	33.65	33.83
2215	NYSE	RDN	Fri, Apr 20, 2001	34.28	34.35	33.46	33.85
2214	NYSE	RDN	Thu, Apr 19, 2001	33.13	34.16	33.11	34.15
2213	NYSE	RDN	Wed, Apr 18, 2001	33.20	33.49	32.93	33.10
2212	NYSE	RDN	Tue, Apr 17, 2001	33.40	33.40	32.68	33.15
2211	NYSE	RDN	Mon, Apr 16, 2001	33.14	33.41	32.49	33.37
2210	NYSE	RDN	Thu, Apr 12, 2001	33.25	33.65	32.90	33.21
2209	NYSE	RDN	Wed, Apr 11, 2001	33.43	34.13	33.13	33.13
2208	NYSE	RDN	Tue, Apr 10, 2001	32.63	33.10	32.63	33.00
2207	NYSE	RDN	Mon, Apr 9, 2001	32.65	33.10	32.49	32.50
2206	NYSE	RDN	Fri, Apr 6, 2001	33.48	33.65	32.53	32.53
2205	NYSE	RDN	Thu, Apr 5, 2001	32.90	33.80	32.88	33.55
2204	NYSE	RDN	Wed, Apr 4, 2001	33.23	33.31	32.48	32.55
2203	NYSE	RDN	Tue, Apr 3, 2001	34.05	34.05	32.90	33.08
2202	NYSE	RDN	Mon, Apr 2, 2001	34.00	34.49	33.85	34.05
2201	NYSE	RDN	Fri, Mar 30, 2001	33.01	34.20	32.83	33.88
2200	NYSE	RDN	Thu, Mar 29, 2001	31.90	33.35	31.67	33.00
2199	NYSE	RDN	Wed, Mar 28, 2001	31.18	32.28	31.13	31.93
2198	NYSE	RDN	Tue, Mar 27, 2001	31.77	31.82	31.08	31.52
2197	NYSE	RDN	Mon, Mar 26, 2001	31.10	31.98	31.10	31.76
2196	NYSE	RDN	Fri, Mar 23, 2001	30.49	31.04	30.34	30.95
2195	NYSE	RDN	Thu, Mar 22, 2001	31.15	31.15	30.35	30.49
2194	NYSE	RDN	Wed, Mar 21, 2001	30.92	31.50	30.53	31.20
2193	NYSE	RDN	Tue, Mar 20, 2001	30.65	31.88	30.65	31.00
2192	NYSE	RDN	Mon, Mar 19, 2001	30.63	30.78	30.21	30.65
2191	NYSE	RDN	Fri, Mar 16, 2001	30.75	30.75	30.50	30.50
2190	NYSE	RDN	Thu, Mar 15, 2001	30.32	30.90	30.32	30.75
2189	NYSE	RDN	Wed, Mar 14, 2001	30.63	30.63	30.20	30.30
2188	NYSE	RDN	Tue, Mar 13, 2001	31.46	31.46	30.60	31.25
2187	NYSE	RDN	Mon, Mar 12, 2001	32.00	32.18	31.20	31.33
2186	NYSE	RDN	Fri, Mar 9, 2001	31.97	32.40	31.35	31.99
2185	NYSE	RDN	Thu, Mar 8, 2001	30.63	32.19	30.58	31.97
2184	NYSE	RDN	Wed, Mar 7, 2001	30.15	31.20	30.10	30.63
2183	NYSE	RDN	Tue, Mar 6, 2001	30.21	30.50	30.08	30.17
2182	NYSE	RDN	Mon, Mar 5, 2001	30.45	30.68	29.73	30.20
2181	NYSE	RDN	Fri, Mar 2, 2001	30.43	30.77	30.20	30.50
2180	NYSE	RDN	Thu, Mar 1, 2001	30.73	31.15	30.25	30.50
2179	NYSE	RDN	Wed, Feb 28, 2001	31.45	31.94	30.88	30.93
2178	NYSE	RDN	Tue, Feb 27, 2001	30.90	32.00	30.90	31.33
2177	NYSE	RDN	Mon, Feb 26, 2001	30.96	31.55	30.96	31.09
2176	NYSE	RDN	Fri, Feb 23, 2001	31.01	31.01	30.57	30.83
2175	NYSE	RDN	Thu, Feb 22, 2001	30.95	31.32	30.29	31.03
2174	NYSE	RDN	Wed, Feb 21, 2001	31.93	32.24	31.00	31.00
2173	NYSE	RDN	Tue, Feb 20, 2001	32.60	32.60	31.77	31.99
2172	NYSE	RDN	Fri, Feb 16, 2001	32.45	32.72	32.27	32.30
2171	NYSE	RDN	Thu, Feb 15, 2001	33.14	33.14	32.20	32.50
2170	NYSE	RDN	Wed, Feb 14, 2001	32.65	33.80	32.58	33.19
2169	NYSE	RDN	Tue, Feb 13, 2001	32.50	32.79	31.91	32.58
2168	NYSE	RDN	Mon, Feb 12, 2001	31.78	32.85	31.78	32.49
2167	NYSE	RDN	Fri, Feb 9, 2001	31.28	31.61	31.13	31.53
2166	NYSE	RDN	Thu, Feb 8, 2001	31.53	31.53	31.15	31.32
2165	NYSE	RDN	Wed, Feb 7, 2001	30.32	31.55	30.16	31.38
2164	NYSE	RDN	Tue, Feb 6, 2001	31.13	31.28	29.95	30.44
2163	NYSE	RDN	Mon, Feb 5, 2001	30.35	31.18	30.24	31.13
2162	NYSE	RDN	Fri, Feb 2, 2001	30.63	31.00	30.28	30.32
2161	NYSE	RDN	Thu, Feb 1, 2001	31.07	31.07	30.25	30.38
2160	NYSE	RDN	Wed, Jan 31, 2001	32.08	32.08	30.53	31.07
2159	NYSE	RDN	Tue, Jan 30, 2001	32.50	32.60	31.60	32.08
2158	NYSE	RDN	Mon, Jan 29, 2001	31.19	31.61	31.15	31.25
2157	NYSE	RDN	Fri, Jan 26, 2001	30.75	31.06	30.41	30.94
2156	NYSE	RDN	Thu, Jan 25, 2001	30.63	31.81	30.53	30.94
2155	NYSE	RDN	Wed, Jan 24, 2001	29.59	31.38	29.59	30.63
2154	NYSE	RDN	Tue, Jan 23, 2001	28.44	29.66	28.31	29.09
2153	NYSE	RDN	Mon, Jan 22, 2001	27.00	29.31	27.00	28.44
2152	NYSE	RDN	Fri, Jan 19, 2001	27.31	27.97	26.91	27.19
2151	NYSE	RDN	Thu, Jan 18, 2001	28.78	28.81	27.19	27.38
2150	NYSE	RDN	Wed, Jan 17, 2001	29.06	29.44	28.06	28.78
2149	NYSE	RDN	Tue, Jan 16, 2001	28.72	29.31	28.44	28.72
2148	NYSE	RDN	Fri, Jan 12, 2001	29.97	29.97	27.25	28.84
2147	NYSE	RDN	Thu, Jan 11, 2001	30.84	30.94	29.66	29.97
2146	NYSE	RDN	Wed, Jan 10, 2001	31.00	31.50	29.03	30.81
2145	NYSE	RDN	Tue, Jan 9, 2001	32.47	32.72	30.63	31.00
2144	NYSE	RDN	Mon, Jan 8, 2001	32.81	32.81	31.88	32.44
2143	NYSE	RDN	Fri, Jan 5, 2001	34.00	34.38	32.88	32.94
2142	NYSE	RDN	Thu, Jan 4, 2001	36.56	36.63	33.88	34.13
2141	NYSE	RDN	Wed, Jan 3, 2001	35.81	36.88	34.91	36.53
2140	NYSE	RDN	Tue, Jan 2, 2001	37.53	37.53	35.63	35.81
2139	NYSE	RDN	Fri, Dec 29, 2000	38.31	38.50	37.50	37.53
2138	NYSE	RDN	Thu, Dec 28, 2000	37.59	38.47	37.03	38.31
2137	NYSE	RDN	Wed, Dec 27, 2000	36.56	37.69	36.09	37.66
2136	NYSE	RDN	Tue, Dec 26, 2000	36.59	37.50	35.38	36.53
2135	NYSE	RDN	Fri, Dec 22, 2000	36.16	37.59	36.16	37.47
2134	NYSE	RDN	Thu, Dec 21, 2000	34.81	36.16	34.59	36.16
2133	NYSE	RDN	Wed, Dec 20, 2000	34.88	35.22	34.03	34.88
2132	NYSE	RDN	Tue, Dec 19, 2000	34.22	35.06	34.22	35.00
2131	NYSE	RDN	Mon, Dec 18, 2000	34.00	35.16	33.94	34.25
2130	NYSE	RDN	Fri, Dec 15, 2000	34.00	34.19	33.63	33.97
2129	NYSE	RDN	Thu, Dec 14, 2000	33.69	34.25	33.50	34.03
2128	NYSE	RDN	Wed, Dec 13, 2000	33.50	34.00	33.50	33.63
2127	NYSE	RDN	Tue, Dec 12, 2000	34.22	34.22	33.34	33.47
2126	NYSE	RDN	Mon, Dec 11, 2000	34.81	34.81	34.13	34.22
2125	NYSE	RDN	Fri, Dec 8, 2000	34.00	34.94	33.53	34.94
2124	NYSE	RDN	Thu, Dec 7, 2000	33.44	34.31	33.44	33.69
2123	NYSE	RDN	Wed, Dec 6, 2000	33.56	34.28	33.19	33.25
2122	NYSE	RDN	Tue, Dec 5, 2000	32.63	33.97	32.63	33.69
2121	NYSE	RDN	Mon, Dec 4, 2000	32.84	33.00	32.03	32.50
2120	NYSE	RDN	Fri, Dec 1, 2000	32.44	33.19	31.94	32.97
2119	NYSE	RDN	Thu, Nov 30, 2000	33.09	33.31	31.44	32.50
2118	NYSE	RDN	Wed, Nov 29, 2000	31.44	33.22	31.28	33.19
2117	NYSE	RDN	Tue, Nov 28, 2000	30.69	31.63	30.63	31.31
2116	NYSE	RDN	Mon, Nov 27, 2000	31.41	31.41	30.53	30.75
2115	NYSE	RDN	Fri, Nov 24, 2000	31.22	31.41	31.22	31.41
2114	NYSE	RDN	Wed, Nov 22, 2000	32.06	32.25	30.94	31.22
2113	NYSE	RDN	Tue, Nov 21, 2000	32.75	33.13	31.66	32.06
2112	NYSE	RDN	Mon, Nov 20, 2000	32.63	32.78	31.72	32.78
2111	NYSE	RDN	Fri, Nov 17, 2000	33.13	33.25	32.38	32.53
2110	NYSE	RDN	Thu, Nov 16, 2000	33.91	33.91	32.75	33.00
2109	NYSE	RDN	Wed, Nov 15, 2000	32.88	34.19	32.72	33.78
2108	NYSE	RDN	Tue, Nov 14, 2000	31.50	33.19	30.88	33.19
2107	NYSE	RDN	Mon, Nov 13, 2000	32.56	33.00	32.06	32.09
2106	NYSE	RDN	Fri, Nov 10, 2000	32.91	32.94	32.38	32.47
2105	NYSE	RDN	Thu, Nov 9, 2000	32.47	33.22	32.13	32.91
2104	NYSE	RDN	Wed, Nov 8, 2000	33.00	33.34	32.31	32.41
2103	NYSE	RDN	Tue, Nov 7, 2000	34.78	35.34	33.00	33.00
2102	NYSE	RDN	Mon, Nov 6, 2000	33.94	34.34	33.56	33.81
2101	NYSE	RDN	Fri, Nov 3, 2000	35.06	35.06	33.22	33.56
2100	NYSE	RDN	Thu, Nov 2, 2000	35.38	35.94	34.84	35.13
2099	NYSE	RDN	Wed, Nov 1, 2000	35.38	35.75	35.19	35.34
2098	NYSE	RDN	Tue, Oct 31, 2000	34.88	35.75	34.88	35.44
2097	NYSE	RDN	Mon, Oct 30, 2000	32.88	34.88	32.78	34.88
2096	NYSE	RDN	Fri, Oct 27, 2000	31.00	33.03	31.00	32.88
2095	NYSE	RDN	Thu, Oct 26, 2000	31.97	31.97	30.41	31.00
2094	NYSE	RDN	Wed, Oct 25, 2000	31.88	32.19	31.50	32.00
2093	NYSE	RDN	Tue, Oct 24, 2000	31.00	32.16	31.00	31.88
2092	NYSE	RDN	Mon, Oct 23, 2000	31.13	31.81	30.63	31.25
2091	NYSE	RDN	Fri, Oct 20, 2000	30.34	31.22	29.56	31.00
2090	NYSE	RDN	Thu, Oct 19, 2000	30.50	32.00	30.19	30.22
2089	NYSE	RDN	Wed, Oct 18, 2000	30.75	30.75	29.63	30.22
2088	NYSE	RDN	Tue, Oct 17, 2000	32.16	32.63	30.59	31.00
2087	NYSE	RDN	Mon, Oct 16, 2000	31.53	32.50	31.19	32.22
2086	NYSE	RDN	Fri, Oct 13, 2000	30.75	32.06	30.69	31.59
2085	NYSE	RDN	Thu, Oct 12, 2000	31.41	31.88	30.31	30.75
2084	NYSE	RDN	Wed, Oct 11, 2000	32.09	32.09	30.66	31.28
2083	NYSE	RDN	Tue, Oct 10, 2000	32.91	33.88	32.00	32.22
2082	NYSE	RDN	Mon, Oct 9, 2000	33.59	33.59	32.31	32.84
2081	NYSE	RDN	Fri, Oct 6, 2000	34.06	34.56	33.41	33.53
2080	NYSE	RDN	Thu, Oct 5, 2000	33.91	34.94	33.91	34.06
2079	NYSE	RDN	Wed, Oct 4, 2000	34.13	34.56	33.66	33.78
2078	NYSE	RDN	Tue, Oct 3, 2000	34.38	34.81	33.50	34.19
2077	NYSE	RDN	Mon, Oct 2, 2000	33.88	34.50	33.28	34.34
2076	NYSE	RDN	Fri, Sep 29, 2000	35.91	36.56	32.81	33.75
2075	NYSE	RDN	Thu, Sep 28, 2000	33.41	35.84	33.41	35.78
2074	NYSE	RDN	Wed, Sep 27, 2000	33.44	33.75	33.13	33.28
2073	NYSE	RDN	Tue, Sep 26, 2000	33.66	33.94	33.06	33.50
2072	NYSE	RDN	Mon, Sep 25, 2000	32.94	33.88	32.56	33.53
2071	NYSE	RDN	Fri, Sep 22, 2000	32.38	33.13	32.09	32.81
2070	NYSE	RDN	Thu, Sep 21, 2000	32.50	32.75	31.75	32.31
2069	NYSE	RDN	Wed, Sep 20, 2000	33.63	33.63	31.94	32.47
2068	NYSE	RDN	Tue, Sep 19, 2000	32.06	34.00	31.88	33.50
2067	NYSE	RDN	Mon, Sep 18, 2000	33.75	33.75	31.06	31.22
2066	NYSE	RDN	Fri, Sep 15, 2000	33.53	34.56	33.28	33.88
2065	NYSE	RDN	Thu, Sep 14, 2000	32.00	33.94	32.00	33.53
2064	NYSE	RDN	Wed, Sep 13, 2000	31.88	33.16	31.41	31.41
2063	NYSE	RDN	Tue, Sep 12, 2000	33.19	33.50	32.81	32.81
2062	NYSE	RDN	Mon, Sep 11, 2000	32.31	33.31	32.31	32.97
2061	NYSE	RDN	Fri, Sep 8, 2000	31.75	33.31	31.69	32.44
2060	NYSE	RDN	Thu, Sep 7, 2000	31.25	31.78	30.91	31.72
2059	NYSE	RDN	Wed, Sep 6, 2000	30.50	31.69	30.50	31.00
2058	NYSE	RDN	Tue, Sep 5, 2000	30.78	30.84	30.00	30.19
2057	NYSE	RDN	Fri, Sep 1, 2000	31.06	31.28	30.44	30.78
2056	NYSE	RDN	Thu, Aug 31, 2000	30.66	31.25	30.44	31.06
2055	NYSE	RDN	Wed, Aug 30, 2000	30.34	30.63	30.31	30.53
2054	NYSE	RDN	Tue, Aug 29, 2000	30.84	30.84	30.13	30.47
2053	NYSE	RDN	Mon, Aug 28, 2000	30.56	31.00	30.00	30.84
2052	NYSE	RDN	Fri, Aug 25, 2000	32.00	32.00	30.25	30.59
2051	NYSE	RDN	Thu, Aug 24, 2000	31.59	31.91	31.00	31.88
2050	NYSE	RDN	Wed, Aug 23, 2000	32.28	32.28	31.00	31.56
2049	NYSE	RDN	Tue, Aug 22, 2000	32.25	32.31	31.66	32.25
2048	NYSE	RDN	Mon, Aug 21, 2000	31.31	32.47	31.31	32.19
2047	NYSE	RDN	Fri, Aug 18, 2000	31.72	31.72	31.00	31.28
2046	NYSE	RDN	Thu, Aug 17, 2000	31.47	31.72	31.00	31.59
2045	NYSE	RDN	Wed, Aug 16, 2000	32.03	32.03	31.00	31.53
2044	NYSE	RDN	Tue, Aug 15, 2000	32.19	32.38	31.41	32.16
2043	NYSE	RDN	Mon, Aug 14, 2000	31.56	32.31	31.56	32.25
2042	NYSE	RDN	Fri, Aug 11, 2000	30.66	31.78	30.63	31.56
2041	NYSE	RDN	Thu, Aug 10, 2000	30.69	30.81	30.56	30.66
2040	NYSE	RDN	Wed, Aug 9, 2000	31.41	31.41	30.25	30.56
2039	NYSE	RDN	Tue, Aug 8, 2000	30.94	31.50	30.94	31.34
2038	NYSE	RDN	Mon, Aug 7, 2000	31.09	31.09	30.00	31.00
2037	NYSE	RDN	Fri, Aug 4, 2000	30.66	31.25	30.44	31.09
2036	NYSE	RDN	Thu, Aug 3, 2000	30.31	30.63	29.91	30.63
2035	NYSE	RDN	Wed, Aug 2, 2000	30.69	30.69	30.06	30.44
2034	NYSE	RDN	Tue, Aug 1, 2000	30.75	30.81	29.81	30.56
2033	NYSE	RDN	Mon, Jul 31, 2000	31.50	31.56	30.41	30.44
2032	NYSE	RDN	Fri, Jul 28, 2000	31.75	32.28	31.31	31.47
2031	NYSE	RDN	Thu, Jul 27, 2000	31.25	32.31	30.97	31.75
2030	NYSE	RDN	Wed, Jul 26, 2000	29.25	30.06	29.25	29.91
2029	NYSE	RDN	Tue, Jul 25, 2000	28.84	29.44	28.69	29.31
2028	NYSE	RDN	Mon, Jul 24, 2000	28.00	28.59	27.72	28.34
2027	NYSE	RDN	Fri, Jul 21, 2000	28.72	29.03	27.19	27.81
2026	NYSE	RDN	Thu, Jul 20, 2000	30.50	30.56	28.34	28.72
2025	NYSE	RDN	Wed, Jul 19, 2000	32.78	33.63	31.72	32.16
2024	NYSE	RDN	Tue, Jul 18, 2000	32.19	33.00	31.97	32.63
2023	NYSE	RDN	Mon, Jul 17, 2000	32.50	32.50	31.06	32.22
2022	NYSE	RDN	Fri, Jul 14, 2000	30.66	33.75	30.66	32.59
2021	NYSE	RDN	Thu, Jul 13, 2000	30.56	30.75	30.34	30.63
2020	NYSE	RDN	Wed, Jul 12, 2000	28.91	30.81	28.91	30.56
2019	NYSE	RDN	Tue, Jul 11, 2000	29.00	29.13	28.25	28.59
2018	NYSE	RDN	Mon, Jul 10, 2000	28.50	29.38	28.50	29.03
2017	NYSE	RDN	Fri, Jul 7, 2000	27.59	28.63	27.53	28.56
2016	NYSE	RDN	Thu, Jul 6, 2000	27.00	28.00	27.00	27.72
2015	NYSE	RDN	Wed, Jul 5, 2000	26.00	27.00	25.81	27.00
2014	NYSE	RDN	Mon, Jul 3, 2000	25.84	25.91	25.66	25.88
2013	NYSE	RDN	Fri, Jun 30, 2000	26.16	26.47	25.31	25.88
2012	NYSE	RDN	Thu, Jun 29, 2000	26.44	26.81	25.56	26.22
2011	NYSE	RDN	Wed, Jun 28, 2000	26.13	26.59	26.13	26.47
2010	NYSE	RDN	Tue, Jun 27, 2000	25.19	26.34	25.19	26.06
2009	NYSE	RDN	Mon, Jun 26, 2000	25.97	25.97	24.97	25.00
2008	NYSE	RDN	Fri, Jun 23, 2000	25.47	26.31	25.41	26.03
2007	NYSE	RDN	Thu, Jun 22, 2000	26.16	26.16	25.28	25.34
2006	NYSE	RDN	Wed, Jun 21, 2000	25.78	26.13	25.31	25.97
2005	NYSE	RDN	Tue, Jun 20, 2000	27.19	27.59	26.25	26.28
2004	NYSE	RDN	Mon, Jun 19, 2000	26.72	27.81	26.28	27.47
2003	NYSE	RDN	Fri, Jun 16, 2000	27.34	27.34	26.59	26.78
2002	NYSE	RDN	Thu, Jun 15, 2000	27.75	27.78	26.75	27.22
2001	NYSE	RDN	Wed, Jun 14, 2000	27.94	28.41	27.88	27.94
2000	NYSE	RDN	Tue, Jun 13, 2000	28.47	28.78	27.97	28.03
1999	NYSE	RDN	Mon, Jun 12, 2000	28.03	28.72	27.13	28.34
1998	NYSE	RDN	Fri, Jun 9, 2000	28.94	28.94	27.69	27.97
1997	NYSE	RDN	Thu, Jun 8, 2000	29.50	29.53	28.66	28.97
1996	NYSE	RDN	Wed, Jun 7, 2000	28.97	30.06	28.97	29.56
1995	NYSE	RDN	Tue, Jun 6, 2000	29.06	29.28	29.00	29.00
1994	NYSE	RDN	Mon, Jun 5, 2000	28.34	29.41	28.34	29.00
1993	NYSE	RDN	Fri, Jun 2, 2000	28.03	28.38	28.00	28.25
1992	NYSE	RDN	Thu, Jun 1, 2000	27.44	28.19	27.44	27.94
1991	NYSE	RDN	Wed, May 31, 2000	28.03	28.03	27.22	27.50
1990	NYSE	RDN	Tue, May 30, 2000	27.25	28.25	27.16	28.16
1989	NYSE	RDN	Fri, May 26, 2000	26.69	27.38	26.69	27.25
1988	NYSE	RDN	Thu, May 25, 2000	27.13	27.13	26.69	26.69
1987	NYSE	RDN	Wed, May 24, 2000	27.06	27.38	26.94	27.09
1986	NYSE	RDN	Tue, May 23, 2000	26.47	27.19	26.09	27.09
1985	NYSE	RDN	Mon, May 22, 2000	26.25	26.50	25.94	26.47
1984	NYSE	RDN	Fri, May 19, 2000	26.72	26.72	26.06	26.25
1983	NYSE	RDN	Thu, May 18, 2000	26.47	27.13	26.47	26.72
1982	NYSE	RDN	Wed, May 17, 2000	27.09	27.09	26.41	26.53
1981	NYSE	RDN	Tue, May 16, 2000	27.44	27.44	26.97	27.22
1980	NYSE	RDN	Mon, May 15, 2000	25.94	27.50	25.94	27.44
1979	NYSE	RDN	Fri, May 12, 2000	25.97	26.19	25.84	25.88
1978	NYSE	RDN	Thu, May 11, 2000	25.28	25.97	25.22	25.97
1977	NYSE	RDN	Wed, May 10, 2000	25.22	25.34	24.84	25.22
1976	NYSE	RDN	Tue, May 9, 2000	25.44	25.50	25.06	25.19
1975	NYSE	RDN	Mon, May 8, 2000	25.84	25.84	25.25	25.50
1974	NYSE	RDN	Fri, May 5, 2000	25.03	25.75	25.03	25.72
1973	NYSE	RDN	Thu, May 4, 2000	25.09	25.28	24.97	25.28
1972	NYSE	RDN	Wed, May 3, 2000	25.31	25.31	24.81	25.06
1971	NYSE	RDN	Tue, May 2, 2000	25.56	25.69	25.31	25.47
1970	NYSE	RDN	Mon, May 1, 2000	25.47	26.06	25.44	25.75
1969	NYSE	RDN	Fri, Apr 28, 2000	25.28	25.47	24.72	25.47
1968	NYSE	RDN	Thu, Apr 27, 2000	25.69	25.69	24.50	25.34
1967	NYSE	RDN	Wed, Apr 26, 2000	25.19	25.94	25.09	25.78
1966	NYSE	RDN	Tue, Apr 25, 2000	23.88	25.47	23.88	25.06
1965	NYSE	RDN	Mon, Apr 24, 2000	23.56	23.81	23.44	23.69
1964	NYSE	RDN	Thu, Apr 20, 2000	23.13	23.88	23.13	23.56
1963	NYSE	RDN	Wed, Apr 19, 2000	23.31	23.31	22.91	23.03
1962	NYSE	RDN	Tue, Apr 18, 2000	22.66	23.72	22.47	23.38
1961	NYSE	RDN	Mon, Apr 17, 2000	23.00	23.00	22.09	22.66
1960	NYSE	RDN	Fri, Apr 14, 2000	24.16	24.44	22.75	22.94
1959	NYSE	RDN	Thu, Apr 13, 2000	24.06	24.41	23.91	24.22
1958	NYSE	RDN	Wed, Apr 12, 2000	23.81	24.56	23.81	24.13
1957	NYSE	RDN	Tue, Apr 11, 2000	23.63	23.81	23.03	23.81
1956	NYSE	RDN	Mon, Apr 10, 2000	24.06	24.13	23.66	23.69
1955	NYSE	RDN	Fri, Apr 7, 2000	23.53	24.25	23.50	24.06
1954	NYSE	RDN	Thu, Apr 6, 2000	23.94	24.28	23.38	23.50
1953	NYSE	RDN	Wed, Apr 5, 2000	23.91	24.28	23.84	23.94
1952	NYSE	RDN	Tue, Apr 4, 2000	23.84	24.13	22.75	23.88
1951	NYSE	RDN	Mon, Apr 3, 2000	23.94	24.34	23.78	23.78
1950	NYSE	RDN	Fri, Mar 31, 2000	24.16	24.78	23.81	23.81
1949	NYSE	RDN	Thu, Mar 30, 2000	23.63	24.63	23.63	24.25
1948	NYSE	RDN	Wed, Mar 29, 2000	23.34	23.94	23.22	23.63
1947	NYSE	RDN	Tue, Mar 28, 2000	22.75	23.69	22.50	23.34
1946	NYSE	RDN	Mon, Mar 27, 2000	23.72	23.94	22.81	22.81
1945	NYSE	RDN	Fri, Mar 24, 2000	23.66	24.47	23.66	23.72
1944	NYSE	RDN	Thu, Mar 23, 2000	22.63	24.00	22.38	23.59
1943	NYSE	RDN	Wed, Mar 22, 2000	22.81	23.19	22.72	22.75
1942	NYSE	RDN	Tue, Mar 21, 2000	22.13	23.00	22.00	22.84
1941	NYSE	RDN	Mon, Mar 20, 2000	22.31	22.47	22.03	22.16
1940	NYSE	RDN	Fri, Mar 17, 2000	21.75	22.47	21.63	22.31
1939	NYSE	RDN	Thu, Mar 16, 2000	20.19	21.78	20.19	21.78
1938	NYSE	RDN	Wed, Mar 15, 2000	18.69	19.78	18.63	19.78
1937	NYSE	RDN	Tue, Mar 14, 2000	18.09	19.13	18.09	18.66
1936	NYSE	RDN	Mon, Mar 13, 2000	18.03	18.16	17.53	18.09
1935	NYSE	RDN	Fri, Mar 10, 2000	18.78	18.78	17.19	18.06
1934	NYSE	RDN	Thu, Mar 9, 2000	17.34	18.78	17.22	18.66
1933	NYSE	RDN	Wed, Mar 8, 2000	18.13	18.13	17.19	17.28
1932	NYSE	RDN	Tue, Mar 7, 2000	18.63	18.63	18.19	18.22
1931	NYSE	RDN	Mon, Mar 6, 2000	18.47	19.06	18.16	18.59
1930	NYSE	RDN	Fri, Mar 3, 2000	18.47	18.78	18.41	18.53
1929	NYSE	RDN	Thu, Mar 2, 2000	17.91	18.94	17.91	18.47
1928	NYSE	RDN	Wed, Mar 1, 2000	17.44	18.06	17.44	17.91
1927	NYSE	RDN	Tue, Feb 29, 2000	17.69	17.91	17.34	17.34
1926	NYSE	RDN	Mon, Feb 28, 2000	17.56	17.72	17.47	17.66
1925	NYSE	RDN	Fri, Feb 25, 2000	17.44	17.75	17.44	17.59
1924	NYSE	RDN	Thu, Feb 24, 2000	17.91	18.03	17.13	17.50
1923	NYSE	RDN	Wed, Feb 23, 2000	17.84	18.25	17.84	17.97
1922	NYSE	RDN	Tue, Feb 22, 2000	17.63	17.88	17.13	17.88
1921	NYSE	RDN	Fri, Feb 18, 2000	18.00	18.09	17.41	17.50
1920	NYSE	RDN	Thu, Feb 17, 2000	18.59	18.63	17.72	18.03
1919	NYSE	RDN	Wed, Feb 16, 2000	18.41	18.66	17.97	18.59
1918	NYSE	RDN	Tue, Feb 15, 2000	18.06	18.81	18.06	18.53
1917	NYSE	RDN	Mon, Feb 14, 2000	18.34	18.53	18.09	18.16
1916	NYSE	RDN	Fri, Feb 11, 2000	18.72	18.81	18.28	18.28
1915	NYSE	RDN	Thu, Feb 10, 2000	19.03	19.06	18.53	18.66
1914	NYSE	RDN	Wed, Feb 9, 2000	19.16	19.25	19.00	19.03
1913	NYSE	RDN	Tue, Feb 8, 2000	19.53	19.53	18.94	19.09
1912	NYSE	RDN	Mon, Feb 7, 2000	19.75	19.78	19.47	19.47
1911	NYSE	RDN	Fri, Feb 4, 2000	19.78	19.97	19.50	19.72
1910	NYSE	RDN	Thu, Feb 3, 2000	19.94	20.25	19.84	19.84
1909	NYSE	RDN	Wed, Feb 2, 2000	19.97	20.47	19.75	19.81
1908	NYSE	RDN	Tue, Feb 1, 2000	20.28	20.34	20.00	20.00
1907	NYSE	RDN	Mon, Jan 31, 2000	20.13	20.63	20.13	20.16
1906	NYSE	RDN	Fri, Jan 28, 2000	19.94	20.31	19.66	20.16
1905	NYSE	RDN	Thu, Jan 27, 2000	20.31	21.16	20.19	20.19
1904	NYSE	RDN	Wed, Jan 26, 2000	19.19	20.31	19.00	20.19
1903	NYSE	RDN	Tue, Jan 25, 2000	18.94	19.06	18.75	19.06
1902	NYSE	RDN	Mon, Jan 24, 2000	18.94	19.34	18.84	18.97
1901	NYSE	RDN	Fri, Jan 21, 2000	19.69	19.75	19.34	19.47
1900	NYSE	RDN	Thu, Jan 20, 2000	20.81	20.91	20.09	20.22
1899	NYSE	RDN	Wed, Jan 19, 2000	21.03	21.09	20.69	20.69
1898	NYSE	RDN	Tue, Jan 18, 2000	21.88	21.88	20.84	21.03
1897	NYSE	RDN	Fri, Jan 14, 2000	21.94	21.97	21.78	21.84
1896	NYSE	RDN	Thu, Jan 13, 2000	21.72	21.94	21.72	21.94
1895	NYSE	RDN	Wed, Jan 12, 2000	21.50	21.75	21.47	21.72
1894	NYSE	RDN	Tue, Jan 11, 2000	21.88	21.97	21.47	21.53
1893	NYSE	RDN	Mon, Jan 10, 2000	22.25	22.28	21.53	22.00
1892	NYSE	RDN	Fri, Jan 7, 2000	22.41	22.72	22.16	22.22
1891	NYSE	RDN	Thu, Jan 6, 2000	22.31	22.63	21.31	22.41
1890	NYSE	RDN	Wed, Jan 5, 2000	22.28	22.50	21.97	22.38
1889	NYSE	RDN	Tue, Jan 4, 2000	23.00	23.00	21.78	22.22
1888	NYSE	RDN	Mon, Jan 3, 2000	23.84	23.84	22.91	22.97
1887	NYSE	RDN	Fri, Dec 31, 1999	23.63	23.91	23.50	23.88
1886	NYSE	RDN	Thu, Dec 30, 1999	23.44	24.06	23.44	23.75
1885	NYSE	RDN	Wed, Dec 29, 1999	23.16	23.50	23.00	23.50
1884	NYSE	RDN	Tue, Dec 28, 1999	23.56	23.56	23.00	23.19
1883	NYSE	RDN	Mon, Dec 27, 1999	23.91	23.94	23.59	23.66
1882	NYSE	RDN	Thu, Dec 23, 1999	24.00	24.19	23.81	23.94
1881	NYSE	RDN	Wed, Dec 22, 1999	23.34	24.44	22.94	24.03
1880	NYSE	RDN	Tue, Dec 21, 1999	22.69	23.53	22.53	23.34
1879	NYSE	RDN	Mon, Dec 20, 1999	22.69	22.78	22.44	22.63
1878	NYSE	RDN	Fri, Dec 17, 1999	23.31	23.34	22.50	22.63
1877	NYSE	RDN	Thu, Dec 16, 1999	23.47	23.47	23.25	23.38
1876	NYSE	RDN	Wed, Dec 15, 1999	23.34	24.00	23.22	23.44
1875	NYSE	RDN	Tue, Dec 14, 1999	23.50	23.50	23.13	23.31
1874	NYSE	RDN	Mon, Dec 13, 1999	23.81	24.06	23.50	23.50
1873	NYSE	RDN	Fri, Dec 10, 1999	23.94	24.00	23.59	23.78
1872	NYSE	RDN	Thu, Dec 9, 1999	23.88	24.19	23.03	24.00
1871	NYSE	RDN	Wed, Dec 8, 1999	23.97	23.97	23.78	23.91
1870	NYSE	RDN	Tue, Dec 7, 1999	23.81	24.22	23.75	23.94
1869	NYSE	RDN	Mon, Dec 6, 1999	24.16	24.16	23.63	23.72
1868	NYSE	RDN	Fri, Dec 3, 1999	24.13	24.44	23.97	24.22
1867	NYSE	RDN	Thu, Dec 2, 1999	24.38	24.38	24.00	24.06
1866	NYSE	RDN	Wed, Dec 1, 1999	24.44	24.47	24.09	24.47
1865	NYSE	RDN	Tue, Nov 30, 1999	24.88	24.88	24.38	24.44
1864	NYSE	RDN	Mon, Nov 29, 1999	25.72	25.72	24.63	24.88
1863	NYSE	RDN	Fri, Nov 26, 1999	25.88	25.88	25.72	25.72
1862	NYSE	RDN	Wed, Nov 24, 1999	26.31	26.31	25.72	25.81
1861	NYSE	RDN	Tue, Nov 23, 1999	25.63	26.44	25.59	26.31
1860	NYSE	RDN	Mon, Nov 22, 1999	26.00	26.16	25.03	25.59
1859	NYSE	RDN	Fri, Nov 19, 1999	25.53	26.06	25.53	26.00
1858	NYSE	RDN	Thu, Nov 18, 1999	25.38	25.59	25.06	25.53
1857	NYSE	RDN	Wed, Nov 17, 1999	25.97	25.97	25.41	25.44
1856	NYSE	RDN	Tue, Nov 16, 1999	25.56	26.63	25.56	26.00
1855	NYSE	RDN	Mon, Nov 15, 1999	26.25	26.25	25.44	25.53
1854	NYSE	RDN	Fri, Nov 12, 1999	26.31	26.31	25.81	26.25
1853	NYSE	RDN	Thu, Nov 11, 1999	26.69	26.81	26.03	26.34
1852	NYSE	RDN	Wed, Nov 10, 1999	26.78	27.28	26.56	26.66
1851	NYSE	RDN	Tue, Nov 9, 1999	27.63	27.63	26.75	26.78
1850	NYSE	RDN	Mon, Nov 8, 1999	27.47	27.84	27.31	27.59
1849	NYSE	RDN	Fri, Nov 5, 1999	26.88	27.53	26.88	27.53
1848	NYSE	RDN	Thu, Nov 4, 1999	26.50	27.06	26.50	26.78
1847	NYSE	RDN	Wed, Nov 3, 1999	26.41	26.50	26.22	26.50
1846	NYSE	RDN	Tue, Nov 2, 1999	25.97	26.59	25.97	26.47
1845	NYSE	RDN	Mon, Nov 1, 1999	26.44	26.44	26.00	26.03
1844	NYSE	RDN	Fri, Oct 29, 1999	26.22	26.56	26.22	26.41
1843	NYSE	RDN	Thu, Oct 28, 1999	24.56	26.13	24.56	26.03
1842	NYSE	RDN	Wed, Oct 27, 1999	24.19	24.78	24.06	24.56
1841	NYSE	RDN	Tue, Oct 26, 1999	24.34	24.41	23.56	24.13
1840	NYSE	RDN	Mon, Oct 25, 1999	24.94	24.94	24.31	24.41
1839	NYSE	RDN	Fri, Oct 22, 1999	24.72	25.56	24.41	25.13
1838	NYSE	RDN	Thu, Oct 21, 1999	23.00	25.19	23.00	24.72
1837	NYSE	RDN	Wed, Oct 20, 1999	22.94	23.16	22.94	23.00
1836	NYSE	RDN	Tue, Oct 19, 1999	23.06	23.56	22.88	22.88
1835	NYSE	RDN	Mon, Oct 18, 1999	23.47	23.50	23.00	23.00
1834	NYSE	RDN	Fri, Oct 15, 1999	24.13	24.16	23.38	23.47
1833	NYSE	RDN	Thu, Oct 14, 1999	24.81	24.81	24.16	24.25
1832	NYSE	RDN	Wed, Oct 13, 1999	24.38	25.00	24.28	24.78
1831	NYSE	RDN	Tue, Oct 12, 1999	23.50	24.34	23.50	24.28
1830	NYSE	RDN	Mon, Oct 11, 1999	23.28	23.56	23.25	23.56
1829	NYSE	RDN	Fri, Oct 8, 1999	22.94	23.75	22.91	23.34
1828	NYSE	RDN	Thu, Oct 7, 1999	22.53	22.91	22.34	22.91
1827	NYSE	RDN	Wed, Oct 6, 1999	21.50	22.88	21.50	22.56
1826	NYSE	RDN	Tue, Oct 5, 1999	21.34	21.47	21.25	21.44
1825	NYSE	RDN	Mon, Oct 4, 1999	20.66	21.31	20.66	21.31
1824	NYSE	RDN	Fri, Oct 1, 1999	21.50	21.53	20.63	20.63
1823	NYSE	RDN	Thu, Sep 30, 1999	21.00	21.47	20.63	21.47
1822	NYSE	RDN	Wed, Sep 29, 1999	21.75	21.94	20.91	21.00
1821	NYSE	RDN	Tue, Sep 28, 1999	22.28	22.28	21.66	21.69
1820	NYSE	RDN	Mon, Sep 27, 1999	21.84	22.50	21.84	22.31
1819	NYSE	RDN	Fri, Sep 24, 1999	21.06	21.91	21.06	21.81
1818	NYSE	RDN	Thu, Sep 23, 1999	21.31	21.31	20.78	21.09
1817	NYSE	RDN	Wed, Sep 22, 1999	21.84	21.84	21.13	21.31
1816	NYSE	RDN	Tue, Sep 21, 1999	21.88	21.91	21.59	21.78
1815	NYSE	RDN	Mon, Sep 20, 1999	21.66	21.94	21.63	21.94
1814	NYSE	RDN	Fri, Sep 17, 1999	21.16	21.66	21.06	21.66
1813	NYSE	RDN	Thu, Sep 16, 1999	21.25	21.25	20.81	21.22
1812	NYSE	RDN	Wed, Sep 15, 1999	21.25	21.59	21.25	21.28
1811	NYSE	RDN	Tue, Sep 14, 1999	21.31	21.41	21.16	21.16
1810	NYSE	RDN	Mon, Sep 13, 1999	21.44	21.53	21.19	21.34
1809	NYSE	RDN	Fri, Sep 10, 1999	21.59	21.66	21.31	21.44
1808	NYSE	RDN	Thu, Sep 9, 1999	21.56	21.88	21.25	21.63
1807	NYSE	RDN	Wed, Sep 8, 1999	22.41	22.41	20.88	21.50
1806	NYSE	RDN	Tue, Sep 7, 1999	22.88	22.88	22.22	22.34
1805	NYSE	RDN	Fri, Sep 3, 1999	22.53	23.00	22.53	22.88
1804	NYSE	RDN	Thu, Sep 2, 1999	22.78	22.88	22.28	22.53
1803	NYSE	RDN	Wed, Sep 1, 1999	23.09	23.22	22.69	22.72
1802	NYSE	RDN	Tue, Aug 31, 1999	23.69	23.81	22.50	23.16
1801	NYSE	RDN	Mon, Aug 30, 1999	23.91	23.94	23.48	23.72
1800	NYSE	RDN	Fri, Aug 27, 1999	24.47	24.47	23.75	23.84
1799	NYSE	RDN	Thu, Aug 26, 1999	24.84	24.84	24.47	24.50
1798	NYSE	RDN	Wed, Aug 25, 1999	24.94	24.94	24.66	24.72
1797	NYSE	RDN	Tue, Aug 24, 1999	25.16	25.16	24.75	24.91
1796	NYSE	RDN	Mon, Aug 23, 1999	25.03	25.25	24.97	25.16
1795	NYSE	RDN	Fri, Aug 20, 1999	24.78	25.06	24.78	25.00
1794	NYSE	RDN	Thu, Aug 19, 1999	24.25	25.41	24.25	24.81
1793	NYSE	RDN	Wed, Aug 18, 1999	23.97	24.69	23.91	24.28
1792	NYSE	RDN	Tue, Aug 17, 1999	24.03	24.09	23.88	23.91
1791	NYSE	RDN	Mon, Aug 16, 1999	23.81	24.06	23.72	23.97
1790	NYSE	RDN	Fri, Aug 13, 1999	23.81	23.97	23.66	23.75
1789	NYSE	RDN	Thu, Aug 12, 1999	24.13	24.13	23.69	23.75
1788	NYSE	RDN	Wed, Aug 11, 1999	23.63	24.13	23.59	24.13
1787	NYSE	RDN	Tue, Aug 10, 1999	24.00	24.00	23.34	23.56
1786	NYSE	RDN	Mon, Aug 9, 1999	24.00	24.22	23.94	23.97
1785	NYSE	RDN	Fri, Aug 6, 1999	24.06	24.16	23.59	23.88
1784	NYSE	RDN	Thu, Aug 5, 1999	24.81	24.81	23.97	24.06
1783	NYSE	RDN	Wed, Aug 4, 1999	25.28	25.28	24.66	24.66
1782	NYSE	RDN	Tue, Aug 3, 1999	25.41	25.44	25.19	25.28
1781	NYSE	RDN	Mon, Aug 2, 1999	25.75	25.94	25.44	25.44
1780	NYSE	RDN	Fri, Jul 30, 1999	25.69	25.97	25.69	25.78
1779	NYSE	RDN	Thu, Jul 29, 1999	26.06	26.06	25.63	25.69
1778	NYSE	RDN	Wed, Jul 28, 1999	26.00	26.19	26.00	26.00
1777	NYSE	RDN	Tue, Jul 27, 1999	26.13	26.22	25.97	26.00
1776	NYSE	RDN	Mon, Jul 26, 1999	26.09	26.38	25.91	26.00
1775	NYSE	RDN	Fri, Jul 23, 1999	26.03	26.19	25.94	26.13
1774	NYSE	RDN	Thu, Jul 22, 1999	26.00	26.16	25.69	26.00
1773	NYSE	RDN	Wed, Jul 21, 1999	26.31	26.34	25.88	25.88
1772	NYSE	RDN	Tue, Jul 20, 1999	26.72	26.72	26.28	26.31
1771	NYSE	RDN	Mon, Jul 19, 1999	27.06	27.06	26.50	26.78
1770	NYSE	RDN	Fri, Jul 16, 1999	27.16	27.28	26.75	27.09
1769	NYSE	RDN	Thu, Jul 15, 1999	27.72	27.97	27.25	27.28
1768	NYSE	RDN	Wed, Jul 14, 1999	27.81	27.97	27.75	27.78
1767	NYSE	RDN	Tue, Jul 13, 1999	27.50	27.69	27.25	27.69
1766	NYSE	RDN	Mon, Jul 12, 1999	27.47	27.56	26.91	27.56
1765	NYSE	RDN	Fri, Jul 9, 1999	27.03	27.41	26.81	27.41
1764	NYSE	RDN	Thu, Jul 8, 1999	25.97	27.28	25.94	27.06
1763	NYSE	RDN	Wed, Jul 7, 1999	26.44	26.47	25.66	25.94
1762	NYSE	RDN	Tue, Jul 6, 1999	26.06	26.81	26.06	26.41
1761	NYSE	RDN	Fri, Jul 2, 1999	24.97	26.63	24.97	26.06
1760	NYSE	RDN	Thu, Jul 1, 1999	24.47	24.97	24.47	24.97
1759	NYSE	RDN	Wed, Jun 30, 1999	24.34	24.63	24.22	24.41
1758	NYSE	RDN	Tue, Jun 29, 1999	24.06	24.38	24.06	24.34
1757	NYSE	RDN	Mon, Jun 28, 1999	23.50	24.19	23.50	24.13
1756	NYSE	RDN	Fri, Jun 25, 1999	23.91	23.97	23.38	23.44
1755	NYSE	RDN	Thu, Jun 24, 1999	23.91	24.25	23.81	23.84
1754	NYSE	RDN	Wed, Jun 23, 1999	24.22	24.47	23.84	23.84
1753	NYSE	RDN	Tue, Jun 22, 1999	23.91	24.25	23.91	24.25
1752	NYSE	RDN	Mon, Jun 21, 1999	24.06	24.06	23.84	23.97
1751	NYSE	RDN	Fri, Jun 18, 1999	24.25	24.25	24.03	24.06
1750	NYSE	RDN	Thu, Jun 17, 1999	24.28	24.31	24.16	24.25
1749	NYSE	RDN	Wed, Jun 16, 1999	24.13	24.25	24.06	24.22
1748	NYSE	RDN	Tue, Jun 15, 1999	24.47	24.50	24.00	24.03
1747	NYSE	RDN	Mon, Jun 14, 1999	24.59	24.84	24.44	24.44
1746	NYSE	RDN	Fri, Jun 11, 1999	24.50	24.72	24.47	24.72
1745	NYSE	RDN	Thu, Jun 10, 1999	24.50	24.56	24.41	24.50
1744	NYSE	RDN	Wed, Jun 9, 1999	1.50	1.50	1.47	1.47
1743	NYSE	RDN	Tue, Jun 8, 1999	1.50	1.53	1.50	1.50
1742	NYSE	RDN	Mon, Jun 7, 1999	1.50	1.59	1.50	1.50
1741	NYSE	RDN	Fri, Jun 4, 1999	1.56	1.59	1.56	1.56
1740	NYSE	RDN	Thu, Jun 3, 1999	1.50	1.59	1.50	1.59
1739	NYSE	RDN	Wed, Jun 2, 1999	1.63	1.63	1.56	1.56
1738	NYSE	RDN	Tue, Jun 1, 1999	1.63	1.63	1.50	1.63
1737	NYSE	RDN	Fri, May 28, 1999	1.50	1.69	1.50	1.69
1736	NYSE	RDN	Thu, May 27, 1999	1.56	1.56	1.50	1.50
1735	NYSE	RDN	Wed, May 26, 1999	1.59	1.63	1.50	1.56
1734	NYSE	RDN	Tue, May 25, 1999	1.63	1.63	1.63	1.63
1733	NYSE	RDN	Fri, May 21, 1999	1.63	1.63	1.63	1.63
1732	NYSE	RDN	Thu, May 20, 1999	1.59	1.69	1.56	1.56
1731	NYSE	RDN	Wed, May 19, 1999	1.63	1.69	1.59	1.59
1730	NYSE	RDN	Tue, May 18, 1999	1.69	1.75	1.66	1.66
1729	NYSE	RDN	Mon, May 17, 1999	1.72	1.72	1.66	1.66
1728	NYSE	RDN	Fri, May 14, 1999	1.63	1.69	1.56	1.63
1727	NYSE	RDN	Thu, May 13, 1999	1.66	1.69	1.66	1.69
1726	NYSE	RDN	Wed, May 12, 1999	1.72	1.75	1.69	1.69
1725	NYSE	RDN	Tue, May 11, 1999	1.63	1.75	1.63	1.75
1724	NYSE	RDN	Mon, May 10, 1999	1.63	1.75	1.63	1.75
1723	NYSE	RDN	Fri, May 7, 1999	1.72	1.75	1.72	1.75
1722	NYSE	RDN	Thu, May 6, 1999	1.69	1.75	1.66	1.75
1721	NYSE	RDN	Wed, May 5, 1999	1.88	1.88	1.72	1.72
1720	NYSE	RDN	Tue, May 4, 1999	1.81	1.88	1.81	1.84
1719	NYSE	RDN	Mon, May 3, 1999	1.72	1.78	1.72	1.78
1718	NYSE	RDN	Fri, Apr 30, 1999	1.72	1.78	1.63	1.63
1717	NYSE	RDN	Thu, Apr 29, 1999	1.56	1.75	1.56	1.63
1716	NYSE	RDN	Wed, Apr 28, 1999	1.63	1.63	1.56	1.63
1715	NYSE	RDN	Tue, Apr 27, 1999	1.56	1.59	1.56	1.56
1714	NYSE	RDN	Mon, Apr 26, 1999	1.56	1.56	1.56	1.56
1713	NYSE	RDN	Fri, Apr 23, 1999	1.69	1.69	1.56	1.56
1712	NYSE	RDN	Thu, Apr 22, 1999	1.75	1.91	1.72	1.72
1711	NYSE	RDN	Wed, Apr 21, 1999	1.47	1.72	1.47	1.72
1710	NYSE	RDN	Tue, Apr 20, 1999	1.44	1.47	1.44	1.44
1709	NYSE	RDN	Mon, Apr 19, 1999	1.38	1.38	1.34	1.38
1708	NYSE	RDN	Fri, Apr 16, 1999	1.38	1.38	1.38	1.38
1707	NYSE	RDN	Thu, Apr 15, 1999	1.38	1.38	1.31	1.38
1706	NYSE	RDN	Wed, Apr 14, 1999	1.44	1.44	1.38	1.38
1705	NYSE	RDN	Tue, Apr 13, 1999	1.38	1.44	1.38	1.44
1704	NYSE	RDN	Mon, Apr 12, 1999	1.47	1.47	1.38	1.38
1703	NYSE	RDN	Fri, Apr 9, 1999	1.44	1.50	1.44	1.50
1702	NYSE	RDN	Thu, Apr 8, 1999	1.41	1.44	1.41	1.41
1701	NYSE	RDN	Wed, Apr 7, 1999	1.41	1.47	1.41	1.44
1700	NYSE	RDN	Tue, Apr 6, 1999	1.41	1.44	1.41	1.44
1699	NYSE	RDN	Mon, Apr 5, 1999	1.41	1.47	1.41	1.44
1698	NYSE	RDN	Thu, Apr 1, 1999	1.50	1.50	1.50	1.50
1697	NYSE	RDN	Wed, Mar 31, 1999	1.50	1.50	1.50	1.50
1696	NYSE	RDN	Tue, Mar 30, 1999	1.56	1.56	1.50	1.50
1695	NYSE	RDN	Mon, Mar 29, 1999	1.63	1.63	1.56	1.59
1694	NYSE	RDN	Fri, Mar 26, 1999	1.50	1.63	1.50	1.59
1693	NYSE	RDN	Thu, Mar 25, 1999	1.50	1.56	1.50	1.56
1692	NYSE	RDN	Wed, Mar 24, 1999	1.53	1.53	1.50	1.50
1691	NYSE	RDN	Tue, Mar 23, 1999	1.56	1.56	1.53	1.56
1690	NYSE	RDN	Mon, Mar 22, 1999	1.53	1.59	1.53	1.56
1689	NYSE	RDN	Fri, Mar 19, 1999	1.59	1.59	1.53	1.53
1688	NYSE	RDN	Thu, Mar 18, 1999	1.56	1.56	1.56	1.56
1687	NYSE	RDN	Wed, Mar 17, 1999	1.56	1.56	1.56	1.56
1686	NYSE	RDN	Tue, Mar 16, 1999	1.63	1.63	1.56	1.56
1685	NYSE	RDN	Mon, Mar 15, 1999	1.69	1.69	1.69	1.69
1684	NYSE	RDN	Fri, Mar 12, 1999	1.69	1.72	1.69	1.72
1683	NYSE	RDN	Thu, Mar 11, 1999	1.63	1.63	1.63	1.63
1682	NYSE	RDN	Wed, Mar 10, 1999	1.59	1.69	1.59	1.69
1681	NYSE	RDN	Tue, Mar 9, 1999	1.63	1.63	1.56	1.56
1680	NYSE	RDN	Mon, Mar 8, 1999	1.63	1.63	1.59	1.63
1679	NYSE	RDN	Fri, Mar 5, 1999	1.69	1.69	1.69	1.69
1678	NYSE	RDN	Thu, Mar 4, 1999	1.69	1.75	1.69	1.72
1677	NYSE	RDN	Wed, Mar 3, 1999	1.66	1.72	1.66	1.72
1676	NYSE	RDN	Tue, Mar 2, 1999	1.63	1.81	1.63	1.69
1675	NYSE	RDN	Mon, Mar 1, 1999	1.63	1.66	1.59	1.59
1674	NYSE	RDN	Fri, Feb 26, 1999	1.66	1.66	1.59	1.66
1673	NYSE	RDN	Thu, Feb 25, 1999	1.56	1.69	1.56	1.69
1672	NYSE	RDN	Wed, Feb 24, 1999	1.63	1.63	1.56	1.56
1671	NYSE	RDN	Tue, Feb 23, 1999	1.69	1.69	1.56	1.63
1670	NYSE	RDN	Mon, Feb 22, 1999	1.78	1.91	1.75	1.75
1669	NYSE	RDN	Fri, Feb 19, 1999	1.72	1.81	1.69	1.81
1668	NYSE	RDN	Thu, Feb 18, 1999	1.75	1.84	1.75	1.84
1667	NYSE	RDN	Wed, Feb 17, 1999	1.78	1.84	1.78	1.81
1666	NYSE	RDN	Tue, Feb 16, 1999	1.81	1.91	1.81	1.84
1665	NYSE	RDN	Fri, Feb 12, 1999	1.63	1.75	1.63	1.75
1664	NYSE	RDN	Thu, Feb 11, 1999	1.88	1.94	1.56	1.63
1663	NYSE	RDN	Wed, Feb 10, 1999	1.81	1.81	1.75	1.81
1662	NYSE	RDN	Tue, Feb 9, 1999	1.88	1.88	1.88	1.88
1661	NYSE	RDN	Mon, Feb 8, 1999	1.94	1.94	1.88	1.88
1660	NYSE	RDN	Fri, Feb 5, 1999	1.84	1.88	1.84	1.88
1659	NYSE	RDN	Thu, Feb 4, 1999	1.81	1.88	1.81	1.88
1658	NYSE	RDN	Wed, Feb 3, 1999	1.81	1.88	1.81	1.88
1657	NYSE	RDN	Tue, Feb 2, 1999	1.81	1.84	1.81	1.81
1656	NYSE	RDN	Mon, Feb 1, 1999	1.84	1.84	1.84	1.84
1655	NYSE	RDN	Fri, Jan 29, 1999	1.59	1.81	1.59	1.81
1654	NYSE	RDN	Thu, Jan 28, 1999	1.63	1.63	1.59	1.59
1653	NYSE	RDN	Wed, Jan 27, 1999	1.56	1.63	1.56	1.63
1652	NYSE	RDN	Tue, Jan 26, 1999	1.56	1.56	1.56	1.56
1651	NYSE	RDN	Mon, Jan 25, 1999	1.50	1.63	1.50	1.56
1650	NYSE	RDN	Fri, Jan 22, 1999	1.59	1.63	1.50	1.50
1649	NYSE	RDN	Thu, Jan 21, 1999	1.59	1.66	1.59	1.66
1648	NYSE	RDN	Wed, Jan 20, 1999	1.63	1.66	1.56	1.66
1647	NYSE	RDN	Tue, Jan 19, 1999	1.56	1.69	1.56	1.66
1646	NYSE	RDN	Fri, Jan 15, 1999	1.56	1.63	1.56	1.63
1645	NYSE	RDN	Thu, Jan 14, 1999	1.47	1.50	1.47	1.50
1644	NYSE	RDN	Wed, Jan 13, 1999	1.44	1.50	1.44	1.50
1643	NYSE	RDN	Tue, Jan 12, 1999	1.59	1.63	1.50	1.50
1642	NYSE	RDN	Mon, Jan 11, 1999	1.81	1.88	1.63	1.63
1641	NYSE	RDN	Fri, Jan 8, 1999	1.84	1.84	1.78	1.84
1640	NYSE	RDN	Thu, Jan 7, 1999	1.88	1.94	1.88	1.88
1639	NYSE	RDN	Wed, Jan 6, 1999	1.78	1.88	1.78	1.88
1638	NYSE	RDN	Tue, Jan 5, 1999	1.56	1.75	1.56	1.75
1637	NYSE	RDN	Mon, Jan 4, 1999	1.75	1.75	1.59	1.63
1636	NYSE	RDN	Thu, Dec 31, 1998	1.63	1.75	1.56	1.75
1635	NYSE	RDN	Wed, Dec 30, 1998	1.63	1.63	1.63	1.63
1634	NYSE	RDN	Tue, Dec 29, 1998	1.50	1.59	1.50	1.59
1633	NYSE	RDN	Mon, Dec 28, 1998	1.44	1.50	1.44	1.44
1632	NYSE	RDN	Thu, Dec 24, 1998	1.38	1.50	1.38	1.50
1631	NYSE	RDN	Wed, Dec 23, 1998	1.38	1.44	1.38	1.44
1630	NYSE	RDN	Tue, Dec 22, 1998	1.31	1.38	1.31	1.38
1629	NYSE	RDN	Mon, Dec 21, 1998	1.38	1.44	1.38	1.38
1628	NYSE	RDN	Fri, Dec 18, 1998	1.41	1.44	1.38	1.44
1627	NYSE	RDN	Thu, Dec 17, 1998	1.34	1.44	1.34	1.41
1626	NYSE	RDN	Wed, Dec 16, 1998	1.25	1.38	1.19	1.38
1625	NYSE	RDN	Tue, Dec 15, 1998	1.31	1.38	1.25	1.31
1624	NYSE	RDN	Mon, Dec 14, 1998	1.38	1.38	1.38	1.38
1623	NYSE	RDN	Thu, Dec 10, 1998	1.41	1.41	1.38	1.38
1622	NYSE	RDN	Wed, Dec 9, 1998	1.41	1.44	1.38	1.44
1621	NYSE	RDN	Tue, Dec 8, 1998	1.50	1.50	1.41	1.41
1620	NYSE	RDN	Mon, Dec 7, 1998	1.38	1.47	1.38	1.41
1619	NYSE	RDN	Fri, Dec 4, 1998	1.38	1.38	1.34	1.34
1618	NYSE	RDN	Thu, Dec 3, 1998	1.41	1.44	1.38	1.38
1617	NYSE	RDN	Wed, Dec 2, 1998	1.50	1.50	1.44	1.44
1616	NYSE	RDN	Tue, Dec 1, 1998	1.38	1.50	1.38	1.44
1615	NYSE	RDN	Mon, Nov 30, 1998	1.50	1.50	1.31	1.34
1614	NYSE	RDN	Fri, Nov 27, 1998	1.56	1.56	1.50	1.56
1613	NYSE	RDN	Wed, Nov 25, 1998	1.66	1.66	1.59	1.59
1612	NYSE	RDN	Tue, Nov 24, 1998	1.66	1.66	1.66	1.66
1611	NYSE	RDN	Mon, Nov 23, 1998	1.53	1.63	1.50	1.63
1610	NYSE	RDN	Fri, Nov 20, 1998	1.50	1.59	1.50	1.59
1609	NYSE	RDN	Thu, Nov 19, 1998	1.63	1.63	1.63	1.63
1608	NYSE	RDN	Wed, Nov 18, 1998	1.66	1.66	1.53	1.66
1607	NYSE	RDN	Tue, Nov 17, 1998	1.53	1.69	1.53	1.59
1606	NYSE	RDN	Mon, Nov 16, 1998	1.69	1.69	1.53	1.53
1605	NYSE	RDN	Fri, Nov 13, 1998	1.69	1.69	1.56	1.56
1604	NYSE	RDN	Thu, Nov 12, 1998	1.66	1.69	1.66	1.69
1603	NYSE	RDN	Wed, Nov 11, 1998	1.53	1.63	1.53	1.63
1602	NYSE	RDN	Tue, Nov 10, 1998	1.53	1.56	1.50	1.50
1601	NYSE	RDN	Mon, Nov 9, 1998	1.59	1.66	1.53	1.53
1600	NYSE	RDN	Fri, Nov 6, 1998	1.59	1.63	1.56	1.56
1599	NYSE	RDN	Thu, Nov 5, 1998	1.56	1.63	1.56	1.59
1598	NYSE	RDN	Wed, Nov 4, 1998	1.75	1.75	1.56	1.56
1597	NYSE	RDN	Tue, Nov 3, 1998	1.56	1.81	1.56	1.75
1596	NYSE	RDN	Mon, Nov 2, 1998	1.41	1.53	1.41	1.53
1595	NYSE	RDN	Fri, Oct 30, 1998	1.38	1.50	1.34	1.41
1594	NYSE	RDN	Thu, Oct 29, 1998	1.31	1.31	1.31	1.31
1593	NYSE	RDN	Wed, Oct 28, 1998	1.31	1.47	1.25	1.28
1592	NYSE	RDN	Tue, Oct 27, 1998	1.34	1.38	1.34	1.38
1591	NYSE	RDN	Mon, Oct 26, 1998	1.38	1.41	1.34	1.34
1590	NYSE	RDN	Fri, Oct 23, 1998	1.34	1.38	1.34	1.38
1589	NYSE	RDN	Thu, Oct 22, 1998	1.31	1.38	1.31	1.34
1588	NYSE	RDN	Wed, Oct 21, 1998	1.38	1.44	1.38	1.44
1587	NYSE	RDN	Tue, Oct 20, 1998	1.31	1.38	1.25	1.34
1586	NYSE	RDN	Mon, Oct 19, 1998	1.19	1.25	1.16	1.25
1585	NYSE	RDN	Fri, Oct 16, 1998	1.28	1.28	1.22	1.22
1584	NYSE	RDN	Thu, Oct 15, 1998	1.19	1.25	1.19	1.25
1583	NYSE	RDN	Tue, Oct 13, 1998	1.25	1.31	1.25	1.31
1582	NYSE	RDN	Mon, Oct 12, 1998	1.19	1.22	1.19	1.22
1581	NYSE	RDN	Fri, Oct 9, 1998	1.03	1.22	1.03	1.13
1580	NYSE	RDN	Thu, Oct 8, 1998	1.13	1.13	0.88	1.00
1579	NYSE	RDN	Wed, Oct 7, 1998	1.06	1.19	1.06	1.19
1578	NYSE	RDN	Tue, Oct 6, 1998	1.13	1.13	1.06	1.06
1577	NYSE	RDN	Mon, Oct 5, 1998	1.19	1.19	1.13	1.13
1576	NYSE	RDN	Fri, Oct 2, 1998	1.19	1.19	1.19	1.19
1575	NYSE	RDN	Thu, Oct 1, 1998	1.19	1.19	1.13	1.13
1574	NYSE	RDN	Wed, Sep 30, 1998	1.28	1.28	1.28	1.28
1573	NYSE	RDN	Tue, Sep 29, 1998	1.31	1.34	1.31	1.34
1572	NYSE	RDN	Mon, Sep 28, 1998	1.38	1.38	1.38	1.38
1571	NYSE	RDN	Fri, Sep 25, 1998	1.44	1.44	1.38	1.38
1570	NYSE	RDN	Thu, Sep 24, 1998	1.44	1.47	1.44	1.47
1569	NYSE	RDN	Wed, Sep 23, 1998	1.38	1.50	1.38	1.47
1568	NYSE	RDN	Mon, Sep 21, 1998	1.38	1.41	1.38	1.41
1567	NYSE	RDN	Fri, Sep 18, 1998	1.44	1.44	1.41	1.41
1566	NYSE	RDN	Wed, Sep 16, 1998	1.50	1.59	1.50	1.50
1565	NYSE	RDN	Tue, Sep 15, 1998	1.38	1.47	1.38	1.47
1564	NYSE	RDN	Mon, Sep 14, 1998	1.41	1.50	1.38	1.44
1563	NYSE	RDN	Fri, Sep 11, 1998	1.38	1.44	1.38	1.44
1562	NYSE	RDN	Thu, Sep 10, 1998	1.44	1.44	1.38	1.38
1561	NYSE	RDN	Wed, Sep 9, 1998	1.47	1.47	1.38	1.38
1560	NYSE	RDN	Tue, Sep 8, 1998	1.50	1.50	1.44	1.44
1559	NYSE	RDN	Fri, Sep 4, 1998	1.50	1.53	1.50	1.50
1558	NYSE	RDN	Thu, Sep 3, 1998	1.63	1.63	1.38	1.44
1557	NYSE	RDN	Wed, Sep 2, 1998	1.63	1.69	1.56	1.56
1556	NYSE	RDN	Tue, Sep 1, 1998	1.47	1.63	1.47	1.63
1555	NYSE	RDN	Mon, Aug 31, 1998	1.63	1.63	1.38	1.50
1554	NYSE	RDN	Fri, Aug 28, 1998	1.88	1.88	1.69	1.69
1553	NYSE	RDN	Thu, Aug 27, 1998	1.94	1.94	1.69	1.91
1552	NYSE	RDN	Wed, Aug 26, 1998	2.00	2.00	2.00	2.00
1551	NYSE	RDN	Tue, Aug 25, 1998	1.94	2.06	1.94	2.03
1550	NYSE	RDN	Mon, Aug 24, 1998	2.00	2.00	2.00	2.00
1549	NYSE	RDN	Fri, Aug 21, 1998	2.13	2.13	2.06	2.06
1548	NYSE	RDN	Thu, Aug 20, 1998	2.13	2.13	2.09	2.13
1547	NYSE	RDN	Wed, Aug 19, 1998	2.00	2.13	2.00	2.06
1546	NYSE	RDN	Tue, Aug 18, 1998	1.81	1.97	1.81	1.88
1545	NYSE	RDN	Mon, Aug 17, 1998	1.94	1.97	1.88	1.91
1544	NYSE	RDN	Fri, Aug 14, 1998	2.13	2.13	1.88	2.00
1543	NYSE	RDN	Thu, Aug 13, 1998	2.19	2.25	2.06	2.06
1542	NYSE	RDN	Wed, Aug 12, 1998	2.09	2.25	2.09	2.19
1541	NYSE	RDN	Tue, Aug 11, 1998	2.00	2.06	1.97	2.06
1540	NYSE	RDN	Mon, Aug 10, 1998	2.13	2.13	2.06	2.06
1539	NYSE	RDN	Fri, Aug 7, 1998	2.00	2.13	2.00	2.13
1538	NYSE	RDN	Thu, Aug 6, 1998	2.09	2.13	2.06	2.13
1537	NYSE	RDN	Wed, Aug 5, 1998	2.19	2.19	2.09	2.09
1536	NYSE	RDN	Tue, Aug 4, 1998	2.31	2.31	2.25	2.25
1535	NYSE	RDN	Mon, Aug 3, 1998	2.31	2.31	2.25	2.25
1534	NYSE	RDN	Fri, Jul 31, 1998	2.19	2.28	2.19	2.28
1533	NYSE	RDN	Thu, Jul 30, 1998	2.25	2.25	2.19	2.22
1532	NYSE	RDN	Tue, Jul 28, 1998	2.28	2.28	2.28	2.28
1531	NYSE	RDN	Mon, Jul 27, 1998	2.28	2.28	2.25	2.25
1530	NYSE	RDN	Fri, Jul 24, 1998	2.31	2.31	2.31	2.31
1529	NYSE	RDN	Thu, Jul 23, 1998	2.28	2.28	2.25	2.25
1528	NYSE	RDN	Wed, Jul 22, 1998	2.28	2.28	2.28	2.28
1527	NYSE	RDN	Tue, Jul 21, 1998	2.25	2.28	2.25	2.28
1526	NYSE	RDN	Mon, Jul 20, 1998	2.38	2.41	2.28	2.28
1525	NYSE	RDN	Fri, Jul 17, 1998	2.31	2.31	2.28	2.28
1524	NYSE	RDN	Thu, Jul 16, 1998	2.38	2.38	2.38	2.38
1523	NYSE	RDN	Wed, Jul 15, 1998	2.38	2.38	2.31	2.31
1522	NYSE	RDN	Tue, Jul 14, 1998	2.38	2.44	2.38	2.44
1521	NYSE	RDN	Mon, Jul 13, 1998	2.38	2.38	2.38	2.38
1520	NYSE	RDN	Fri, Jul 10, 1998	2.44	2.44	2.44	2.44
1519	NYSE	RDN	Thu, Jul 9, 1998	2.38	2.38	2.38	2.38
1518	NYSE	RDN	Wed, Jul 8, 1998	2.31	2.44	2.31	2.44
1517	NYSE	RDN	Tue, Jul 7, 1998	2.31	2.31	2.31	2.31
1516	NYSE	RDN	Mon, Jul 6, 1998	2.31	2.38	2.31	2.38
1515	NYSE	RDN	Thu, Jul 2, 1998	2.28	2.28	2.25	2.25
1514	NYSE	RDN	Wed, Jul 1, 1998	2.31	2.31	2.31	2.31
1513	NYSE	RDN	Tue, Jun 30, 1998	2.41	2.41	2.38	2.38
1512	NYSE	RDN	Mon, Jun 29, 1998	2.34	2.34	2.34	2.34
1511	NYSE	RDN	Fri, Jun 26, 1998	2.38	2.38	2.31	2.31
1510	NYSE	RDN	Thu, Jun 25, 1998	2.44	2.44	2.38	2.38
1509	NYSE	RDN	Wed, Jun 24, 1998	2.41	2.41	2.38	2.41
1508	NYSE	RDN	Tue, Jun 23, 1998	2.28	2.38	2.28	2.38
1507	NYSE	RDN	Mon, Jun 22, 1998	2.31	2.38	2.31	2.31
1506	NYSE	RDN	Fri, Jun 19, 1998	2.31	2.31	2.25	2.25
1505	NYSE	RDN	Thu, Jun 18, 1998	2.38	2.38	2.38	2.38
1504	NYSE	RDN	Wed, Jun 17, 1998	2.31	2.31	2.31	2.31
1503	NYSE	RDN	Tue, Jun 16, 1998	2.22	2.38	2.22	2.34
1502	NYSE	RDN	Mon, Jun 15, 1998	2.13	2.31	2.06	2.31
1501	NYSE	RDN	Fri, Jun 12, 1998	2.38	2.38	2.16	2.19
1500	NYSE	RDN	Wed, Jun 10, 1998	2.38	2.44	2.34	2.44
1499	NYSE	RDN	Tue, Jun 9, 1998	2.38	2.47	2.38	2.47
1498	NYSE	RDN	Mon, Jun 8, 1998	2.44	2.44	2.38	2.38
1497	NYSE	RDN	Fri, Jun 5, 1998	2.44	2.53	2.44	2.50
1496	NYSE	RDN	Thu, Jun 4, 1998	2.50	2.50	2.50	2.50
1495	NYSE	RDN	Wed, Jun 3, 1998	2.53	2.53	2.53	2.53
1494	NYSE	RDN	Tue, Jun 2, 1998	2.50	2.56	2.50	2.56
1493	NYSE	RDN	Mon, Jun 1, 1998	2.56	2.59	2.50	2.50
1492	NYSE	RDN	Fri, May 29, 1998	2.50	2.50	2.50	2.50
1491	NYSE	RDN	Thu, May 28, 1998	2.50	2.63	2.50	2.53
1490	NYSE	RDN	Wed, May 27, 1998	2.53	2.56	2.47	2.56
1489	NYSE	RDN	Tue, May 26, 1998	2.63	2.63	2.56	2.56
1488	NYSE	RDN	Fri, May 22, 1998	2.56	2.63	2.56	2.63
1487	NYSE	RDN	Thu, May 21, 1998	2.56	2.59	2.56	2.56
1486	NYSE	RDN	Wed, May 20, 1998	2.69	2.69	2.63	2.63
1485	NYSE	RDN	Tue, May 19, 1998	2.59	2.69	2.59	2.63
1484	NYSE	RDN	Mon, May 18, 1998	2.66	2.66	2.63	2.63
1483	NYSE	RDN	Fri, May 15, 1998	2.75	2.75	2.66	2.66
1482	NYSE	RDN	Thu, May 14, 1998	2.84	2.88	2.75	2.75
1481	NYSE	RDN	Wed, May 13, 1998	2.94	2.97	2.88	2.88
1480	NYSE	RDN	Tue, May 12, 1998	2.81	2.94	2.81	2.94
1479	NYSE	RDN	Mon, May 11, 1998	2.81	2.88	2.75	2.84
1478	NYSE	RDN	Fri, May 8, 1998	2.75	2.88	2.66	2.75
1477	NYSE	RDN	Thu, May 7, 1998	3.06	3.06	2.56	2.78
1476	NYSE	RDN	Wed, May 6, 1998	3.19	3.19	3.06	3.06
1475	NYSE	RDN	Tue, May 5, 1998	3.09	3.19	3.03	3.13
1474	NYSE	RDN	Mon, May 4, 1998	3.13	3.19	3.06	3.13
1473	NYSE	RDN	Fri, May 1, 1998	3.00	3.13	3.00	3.13
1472	NYSE	RDN	Thu, Apr 30, 1998	3.06	3.13	3.00	3.00
1471	NYSE	RDN	Wed, Apr 29, 1998	3.16	3.16	3.06	3.06
1470	NYSE	RDN	Tue, Apr 28, 1998	3.19	3.25	3.19	3.22
1469	NYSE	RDN	Mon, Apr 27, 1998	3.31	3.34	3.19	3.19
1468	NYSE	RDN	Fri, Apr 24, 1998	3.41	3.50	3.34	3.34
1467	NYSE	RDN	Thu, Apr 23, 1998	3.13	3.34	3.13	3.34
1466	NYSE	RDN	Wed, Apr 22, 1998	3.06	3.13	3.06	3.06
1465	NYSE	RDN	Tue, Apr 21, 1998	3.00	3.13	3.00	3.06
1464	NYSE	RDN	Mon, Apr 20, 1998	3.06	3.09	3.00	3.00
1463	NYSE	RDN	Fri, Apr 17, 1998	3.00	3.00	2.94	3.00
1462	NYSE	RDN	Thu, Apr 16, 1998	3.13	3.13	3.06	3.09
1461	NYSE	RDN	Wed, Apr 15, 1998	2.88	3.06	2.88	3.03
1460	NYSE	RDN	Tue, Apr 14, 1998	2.81	2.81	2.81	2.81
1459	NYSE	RDN	Mon, Apr 13, 1998	3.00	3.00	2.88	2.94
1458	NYSE	RDN	Thu, Apr 9, 1998	3.00	3.03	3.00	3.00
1457	NYSE	RDN	Wed, Apr 8, 1998	3.06	3.06	3.00	3.06
1456	NYSE	RDN	Tue, Apr 7, 1998	3.06	3.06	3.00	3.06
1455	NYSE	RDN	Mon, Apr 6, 1998	3.00	3.00	2.94	2.97
1454	NYSE	RDN	Fri, Apr 3, 1998	3.00	3.09	2.94	2.94
1453	NYSE	RDN	Thu, Apr 2, 1998	3.09	3.09	3.00	3.06
1452	NYSE	RDN	Wed, Apr 1, 1998	3.06	3.16	3.00	3.16
1451	NYSE	RDN	Tue, Mar 31, 1998	3.00	3.06	3.00	3.06
1450	NYSE	RDN	Mon, Mar 30, 1998	3.06	3.06	3.03	3.06
1449	NYSE	RDN	Fri, Mar 27, 1998	3.00	3.00	3.00	3.00
1448	NYSE	RDN	Thu, Mar 26, 1998	2.97	3.00	2.97	3.00
1447	NYSE	RDN	Wed, Mar 25, 1998	3.00	3.06	3.00	3.03
1446	NYSE	RDN	Tue, Mar 24, 1998	3.00	3.06	3.00	3.06
1445	NYSE	RDN	Mon, Mar 23, 1998	3.00	3.00	3.00	3.00
1444	NYSE	RDN	Fri, Mar 20, 1998	2.97	3.06	2.97	3.00
1443	NYSE	RDN	Thu, Mar 19, 1998	2.97	3.00	2.94	2.97
1442	NYSE	RDN	Wed, Mar 18, 1998	2.94	2.97	2.88	2.94
1441	NYSE	RDN	Tue, Mar 17, 1998	3.19	3.19	2.81	2.94
1440	NYSE	RDN	Mon, Mar 16, 1998	2.97	3.25	2.97	3.16
1439	NYSE	RDN	Fri, Mar 13, 1998	2.88	2.94	2.88	2.94
1438	NYSE	RDN	Thu, Mar 12, 1998	2.75	2.88	2.75	2.88
1437	NYSE	RDN	Wed, Mar 11, 1998	2.75	2.91	2.75	2.81
1436	NYSE	RDN	Tue, Mar 10, 1998	2.81	2.94	2.78	2.78
1435	NYSE	RDN	Mon, Mar 9, 1998	2.69	2.75	2.63	2.75
1434	NYSE	RDN	Fri, Mar 6, 1998	2.59	2.66	2.59	2.63
1433	NYSE	RDN	Thu, Mar 5, 1998	2.63	2.69	2.56	2.63
1432	NYSE	RDN	Wed, Mar 4, 1998	2.66	2.72	2.59	2.69
1431	NYSE	RDN	Tue, Mar 3, 1998	2.75	2.91	2.56	2.63
1430	NYSE	RDN	Mon, Mar 2, 1998	2.63	2.81	2.63	2.81
1429	NYSE	RDN	Fri, Feb 27, 1998	2.31	2.75	2.31	2.69
1428	NYSE	RDN	Thu, Feb 26, 1998	2.28	2.31	2.19	2.31
1427	NYSE	RDN	Wed, Feb 25, 1998	2.25	2.28	2.19	2.25
1426	NYSE	RDN	Tue, Feb 24, 1998	2.31	2.31	2.28	2.28
1425	NYSE	RDN	Mon, Feb 23, 1998	2.38	2.38	2.31	2.38
1424	NYSE	RDN	Fri, Feb 20, 1998	2.31	2.38	2.31	2.38
1423	NYSE	RDN	Thu, Feb 19, 1998	2.25	2.25	2.25	2.25
1422	NYSE	RDN	Wed, Feb 18, 1998	2.28	2.31	2.25	2.28
1421	NYSE	RDN	Tue, Feb 17, 1998	2.25	2.25	2.19	2.19
1420	NYSE	RDN	Fri, Feb 13, 1998	2.25	2.31	2.25	2.25
1419	NYSE	RDN	Thu, Feb 12, 1998	2.31	2.34	2.28	2.31
1418	NYSE	RDN	Wed, Feb 11, 1998	2.31	2.38	2.31	2.38
1417	NYSE	RDN	Tue, Feb 10, 1998	2.25	2.25	2.25	2.25
1416	NYSE	RDN	Mon, Feb 9, 1998	2.28	2.28	2.22	2.25
1415	NYSE	RDN	Fri, Feb 6, 1998	2.00	2.19	2.00	2.19
1414	NYSE	RDN	Thu, Feb 5, 1998	2.03	2.09	2.03	2.09
1413	NYSE	RDN	Wed, Feb 4, 1998	1.91	2.06	1.91	2.00
1412	NYSE	RDN	Tue, Feb 3, 1998	1.88	1.94	1.88	1.94
1411	NYSE	RDN	Mon, Feb 2, 1998	1.91	1.94	1.88	1.88
1410	NYSE	RDN	Fri, Jan 30, 1998	1.88	1.88	1.88	1.88
1409	NYSE	RDN	Thu, Jan 29, 1998	1.88	1.88	1.81	1.81
1408	NYSE	RDN	Wed, Jan 28, 1998	1.88	1.88	1.88	1.88
1407	NYSE	RDN	Tue, Jan 27, 1998	1.81	1.91	1.78	1.91
1406	NYSE	RDN	Mon, Jan 26, 1998	1.88	1.88	1.84	1.84
1405	NYSE	RDN	Fri, Jan 23, 1998	1.81	1.88	1.81	1.81
1404	NYSE	RDN	Thu, Jan 22, 1998	1.88	1.88	1.81	1.81
1403	NYSE	RDN	Wed, Jan 21, 1998	1.94	1.94	1.81	1.94
1402	NYSE	RDN	Tue, Jan 20, 1998	1.94	1.97	1.94	1.94
1401	NYSE	RDN	Fri, Jan 16, 1998	1.94	2.00	1.94	2.00
1400	NYSE	RDN	Thu, Jan 15, 1998	1.75	1.94	1.75	1.88
1399	NYSE	RDN	Wed, Jan 14, 1998	1.78	1.78	1.69	1.75
1398	NYSE	RDN	Tue, Jan 13, 1998	1.72	1.81	1.69	1.81
1397	NYSE	RDN	Mon, Jan 12, 1998	1.81	1.81	1.63	1.75
1396	NYSE	RDN	Fri, Jan 9, 1998	1.91	1.91	1.81	1.88
1395	NYSE	RDN	Thu, Jan 8, 1998	1.91	1.91	1.88	1.88
1394	NYSE	RDN	Wed, Jan 7, 1998	1.94	1.94	1.88	1.94
1393	NYSE	RDN	Tue, Jan 6, 1998	1.97	1.97	1.94	1.94
1392	NYSE	RDN	Mon, Jan 5, 1998	1.94	2.03	1.88	1.94
1391	NYSE	RDN	Fri, Jan 2, 1998	1.81	2.00	1.81	2.00
1390	NYSE	RDN	Wed, Dec 31, 1997	1.88	1.88	1.81	1.84
1389	NYSE	RDN	Tue, Dec 30, 1997	1.94	1.94	1.78	1.84
1388	NYSE	RDN	Mon, Dec 29, 1997	1.88	1.94	1.88	1.88
1387	NYSE	RDN	Fri, Dec 26, 1997	1.94	1.94	1.88	1.88
1386	NYSE	RDN	Wed, Dec 24, 1997	1.88	1.88	1.88	1.88
1385	NYSE	RDN	Tue, Dec 23, 1997	1.78	1.88	1.78	1.88
1384	NYSE	RDN	Mon, Dec 22, 1997	1.81	1.88	1.75	1.78
1383	NYSE	RDN	Fri, Dec 19, 1997	1.81	1.81	1.81	1.81
1382	NYSE	RDN	Thu, Dec 18, 1997	1.91	1.91	1.81	1.81
1381	NYSE	RDN	Wed, Dec 17, 1997	2.00	2.00	1.91	1.94
1380	NYSE	RDN	Tue, Dec 16, 1997	2.00	2.00	1.97	1.97
1379	NYSE	RDN	Mon, Dec 15, 1997	2.00	2.00	2.00	2.00
1378	NYSE	RDN	Fri, Dec 12, 1997	2.00	2.06	1.97	1.97
1377	NYSE	RDN	Thu, Dec 11, 1997	2.03	2.03	2.00	2.00
1376	NYSE	RDN	Wed, Dec 10, 1997	2.06	2.06	2.00	2.00
1375	NYSE	RDN	Tue, Dec 9, 1997	2.06	2.06	2.00	2.06
1374	NYSE	RDN	Mon, Dec 8, 1997	2.06	2.06	2.03	2.06
1373	NYSE	RDN	Fri, Dec 5, 1997	1.97	2.03	1.97	2.00
1372	NYSE	RDN	Thu, Dec 4, 1997	2.00	2.00	1.97	2.00
1371	NYSE	RDN	Wed, Dec 3, 1997	1.97	2.00	1.97	2.00
1370	NYSE	RDN	Tue, Dec 2, 1997	1.97	2.03	1.97	2.03
1369	NYSE	RDN	Mon, Dec 1, 1997	1.94	2.00	1.94	1.97
1368	NYSE	RDN	Fri, Nov 28, 1997	1.88	1.88	1.88	1.88
1367	NYSE	RDN	Wed, Nov 26, 1997	1.94	1.94	1.94	1.94
1366	NYSE	RDN	Tue, Nov 25, 1997	2.03	2.03	2.00	2.00
1365	NYSE	RDN	Mon, Nov 24, 1997	2.03	2.03	2.03	2.03
1364	NYSE	RDN	Fri, Nov 21, 1997	2.00	2.03	2.00	2.03
1363	NYSE	RDN	Thu, Nov 20, 1997	2.06	2.06	2.00	2.00
1362	NYSE	RDN	Wed, Nov 19, 1997	2.06	2.13	2.06	2.06
1361	NYSE	RDN	Tue, Nov 18, 1997	2.00	2.06	2.00	2.06
1360	NYSE	RDN	Mon, Nov 17, 1997	1.91	2.00	1.91	2.00
1359	NYSE	RDN	Fri, Nov 14, 1997	1.88	1.94	1.88	1.88
1358	NYSE	RDN	Thu, Nov 13, 1997	1.94	1.97	1.81	1.81
1357	NYSE	RDN	Wed, Nov 12, 1997	2.00	2.00	1.94	1.94
1356	NYSE	RDN	Tue, Nov 11, 1997	2.06	2.13	2.06	2.06
1355	NYSE	RDN	Mon, Nov 10, 1997	2.13	2.13	2.06	2.06
1354	NYSE	RDN	Fri, Nov 7, 1997	2.13	2.13	2.06	2.06
1353	NYSE	RDN	Thu, Nov 6, 1997	2.19	2.25	2.19	2.25
1352	NYSE	RDN	Wed, Nov 5, 1997	2.19	2.22	2.19	2.19
1351	NYSE	RDN	Tue, Nov 4, 1997	2.19	2.19	2.19	2.19
1350	NYSE	RDN	Mon, Nov 3, 1997	2.13	2.19	2.13	2.19
1349	NYSE	RDN	Fri, Oct 31, 1997	2.06	2.19	2.06	2.19
1348	NYSE	RDN	Thu, Oct 30, 1997	2.13	2.13	2.06	2.13
1347	NYSE	RDN	Wed, Oct 29, 1997	1.94	2.13	1.94	2.13
1346	NYSE	RDN	Tue, Oct 28, 1997	1.88	2.00	1.88	1.94
1345	NYSE	RDN	Mon, Oct 27, 1997	2.19	2.22	1.88	1.94
1344	NYSE	RDN	Fri, Oct 24, 1997	2.25	2.25	2.19	2.25
1343	NYSE	RDN	Thu, Oct 23, 1997	2.31	2.31	2.25	2.25
1342	NYSE	RDN	Wed, Oct 22, 1997	2.50	2.50	2.31	2.38
1341	NYSE	RDN	Tue, Oct 21, 1997	2.06	2.50	2.06	2.44
1340	NYSE	RDN	Mon, Oct 20, 1997	1.94	2.19	1.94	2.03
1339	NYSE	RDN	Fri, Oct 17, 1997	2.00	2.00	1.94	2.00
1338	NYSE	RDN	Thu, Oct 16, 1997	1.97	2.00	1.88	2.00
1337	NYSE	RDN	Wed, Oct 15, 1997	1.94	1.97	1.91	1.94
1336	NYSE	RDN	Tue, Oct 14, 1997	1.94	1.97	1.94	1.97
1335	NYSE	RDN	Mon, Oct 13, 1997	1.97	2.00	1.94	1.94
1334	NYSE	RDN	Fri, Oct 10, 1997	1.97	1.97	1.94	1.97
1333	NYSE	RDN	Thu, Oct 9, 1997	1.94	1.97	1.94	1.97
1332	NYSE	RDN	Wed, Oct 8, 1997	2.00	2.00	1.94	1.97
1331	NYSE	RDN	Tue, Oct 7, 1997	1.91	2.00	1.91	1.97
1330	NYSE	RDN	Mon, Oct 6, 1997	1.91	1.94	1.88	1.88
1329	NYSE	RDN	Fri, Oct 3, 1997	1.88	1.94	1.88	1.91
1328	NYSE	RDN	Thu, Oct 2, 1997	1.78	1.88	1.78	1.88
1327	NYSE	RDN	Wed, Oct 1, 1997	1.78	1.81	1.78	1.81
1326	NYSE	RDN	Tue, Sep 30, 1997	1.75	1.78	1.75	1.78
1325	NYSE	RDN	Mon, Sep 29, 1997	1.75	1.78	1.75	1.78
1324	NYSE	RDN	Fri, Sep 26, 1997	1.84	1.84	1.75	1.81
1323	NYSE	RDN	Thu, Sep 25, 1997	1.72	1.81	1.72	1.78
1322	NYSE	RDN	Wed, Sep 24, 1997	1.78	1.81	1.72	1.72
1321	NYSE	RDN	Tue, Sep 23, 1997	1.88	1.88	1.75	1.78
1320	NYSE	RDN	Mon, Sep 22, 1997	1.91	1.91	1.88	1.88
1319	NYSE	RDN	Fri, Sep 19, 1997	1.88	1.91	1.88	1.91
1318	NYSE	RDN	Thu, Sep 18, 1997	1.81	1.81	1.81	1.81
1317	NYSE	RDN	Wed, Sep 17, 1997	1.84	1.84	1.81	1.81
1316	NYSE	RDN	Tue, Sep 16, 1997	1.81	1.88	1.78	1.84
1315	NYSE	RDN	Mon, Sep 15, 1997	1.81	1.84	1.81	1.84
1314	NYSE	RDN	Fri, Sep 12, 1997	1.88	1.88	1.81	1.88
1313	NYSE	RDN	Thu, Sep 11, 1997	1.88	1.88	1.81	1.81
1312	NYSE	RDN	Wed, Sep 10, 1997	1.91	1.91	1.81	1.81
1311	NYSE	RDN	Tue, Sep 9, 1997	1.97	1.97	1.91	1.91
1310	NYSE	RDN	Mon, Sep 8, 1997	2.00	2.00	1.97	1.97
1309	NYSE	RDN	Fri, Sep 5, 1997	2.00	2.03	1.97	2.00
1308	NYSE	RDN	Thu, Sep 4, 1997	1.97	2.06	1.97	1.97
1307	NYSE	RDN	Wed, Sep 3, 1997	1.84	2.00	1.84	2.00
1306	NYSE	RDN	Tue, Sep 2, 1997	1.81	1.84	1.81	1.84
1305	NYSE	RDN	Fri, Aug 29, 1997	1.69	1.78	1.69	1.78
1304	NYSE	RDN	Thu, Aug 28, 1997	1.69	1.72	1.66	1.69
1303	NYSE	RDN	Wed, Aug 27, 1997	1.72	1.75	1.66	1.72
1302	NYSE	RDN	Tue, Aug 26, 1997	1.75	1.75	1.69	1.69
1301	NYSE	RDN	Mon, Aug 25, 1997	1.75	1.78	1.75	1.78
1300	NYSE	RDN	Fri, Aug 22, 1997	1.88	1.88	1.81	1.81
1299	NYSE	RDN	Thu, Aug 21, 1997	1.84	1.88	1.84	1.88
1298	NYSE	RDN	Wed, Aug 20, 1997	1.84	1.88	1.84	1.84
1297	NYSE	RDN	Tue, Aug 19, 1997	1.88	1.94	1.88	1.88
1296	NYSE	RDN	Mon, Aug 18, 1997	1.84	1.88	1.84	1.84
1295	NYSE	RDN	Fri, Aug 15, 1997	1.94	1.94	1.94	1.94
1294	NYSE	RDN	Thu, Aug 14, 1997	1.84	1.97	1.84	1.97
1293	NYSE	RDN	Wed, Aug 13, 1997	1.78	1.91	1.78	1.84
1292	NYSE	RDN	Tue, Aug 12, 1997	1.69	1.81	1.69	1.75
1291	NYSE	RDN	Mon, Aug 11, 1997	1.69	1.69	1.59	1.66
1290	NYSE	RDN	Fri, Aug 8, 1997	1.69	1.69	1.66	1.69
1289	NYSE	RDN	Thu, Aug 7, 1997	1.75	1.75	1.75	1.75
1288	NYSE	RDN	Wed, Aug 6, 1997	1.69	1.75	1.69	1.75
1287	NYSE	RDN	Tue, Aug 5, 1997	1.75	1.75	1.69	1.75
1286	NYSE	RDN	Mon, Aug 4, 1997	1.69	1.69	1.63	1.69
1285	NYSE	RDN	Fri, Aug 1, 1997	1.75	1.75	1.72	1.72
1284	NYSE	RDN	Thu, Jul 31, 1997	1.78	1.81	1.72	1.75
1283	NYSE	RDN	Wed, Jul 30, 1997	1.75	1.78	1.75	1.75
1282	NYSE	RDN	Tue, Jul 29, 1997	1.78	1.81	1.75	1.78
1281	NYSE	RDN	Mon, Jul 28, 1997	1.69	2.06	1.69	1.84
1280	NYSE	RDN	Fri, Jul 25, 1997	1.63	1.72	1.63	1.72
1279	NYSE	RDN	Thu, Jul 24, 1997	1.63	1.63	1.63	1.63
1278	NYSE	RDN	Wed, Jul 23, 1997	1.63	1.63	1.63	1.63
1277	NYSE	RDN	Tue, Jul 22, 1997	1.63	1.63	1.63	1.63
1276	NYSE	RDN	Mon, Jul 21, 1997	1.59	1.66	1.59	1.63
1275	NYSE	RDN	Fri, Jul 18, 1997	1.63	1.63	1.63	1.63
1274	NYSE	RDN	Thu, Jul 17, 1997	1.66	1.69	1.66	1.69
1273	NYSE	RDN	Wed, Jul 16, 1997	1.63	1.63	1.63	1.63
1272	NYSE	RDN	Tue, Jul 15, 1997	1.63	1.66	1.63	1.66
1271	NYSE	RDN	Mon, Jul 14, 1997	1.63	1.66	1.59	1.59
1270	NYSE	RDN	Fri, Jul 11, 1997	1.63	1.63	1.63	1.63
1269	NYSE	RDN	Thu, Jul 10, 1997	1.63	1.66	1.63	1.63
1268	NYSE	RDN	Wed, Jul 9, 1997	1.63	1.63	1.59	1.59
1267	NYSE	RDN	Tue, Jul 8, 1997	1.63	1.63	1.59	1.63
1266	NYSE	RDN	Mon, Jul 7, 1997	1.56	1.59	1.56	1.59
1265	NYSE	RDN	Thu, Jul 3, 1997	1.56	1.56	1.56	1.56
1264	NYSE	RDN	Wed, Jul 2, 1997	1.56	1.63	1.56	1.59
1263	NYSE	RDN	Tue, Jul 1, 1997	1.56	1.63	1.56	1.56
1262	NYSE	RDN	Mon, Jun 30, 1997	1.56	1.63	1.56	1.63
1261	NYSE	RDN	Fri, Jun 27, 1997	1.63	1.63	1.63	1.63
1260	NYSE	RDN	Thu, Jun 26, 1997	1.69	1.69	1.63	1.63
1259	NYSE	RDN	Wed, Jun 25, 1997	1.50	1.69	1.50	1.63
1258	NYSE	RDN	Tue, Jun 24, 1997	1.47	1.56	1.47	1.56
1257	NYSE	RDN	Mon, Jun 23, 1997	1.50	1.50	1.50	1.50
1256	NYSE	RDN	Fri, Jun 20, 1997	1.50	1.50	1.47	1.47
1255	NYSE	RDN	Wed, Jun 18, 1997	1.56	1.56	1.50	1.50
1254	NYSE	RDN	Tue, Jun 17, 1997	1.56	1.59	1.50	1.50
1253	NYSE	RDN	Mon, Jun 16, 1997	1.56	1.63	1.56	1.56
1252	NYSE	RDN	Fri, Jun 13, 1997	1.75	1.75	1.56	1.56
1251	NYSE	RDN	Thu, Jun 12, 1997	1.69	1.75	1.63	1.69
1250	NYSE	RDN	Wed, Jun 11, 1997	1.53	1.69	1.53	1.69
1249	NYSE	RDN	Tue, Jun 10, 1997	1.50	1.56	1.47	1.56
1248	NYSE	RDN	Mon, Jun 9, 1997	1.50	1.50	1.47	1.50
1247	NYSE	RDN	Fri, Jun 6, 1997	1.44	1.50	1.41	1.50
1246	NYSE	RDN	Thu, Jun 5, 1997	1.50	1.50	1.38	1.44
1245	NYSE	RDN	Wed, Jun 4, 1997	1.44	1.44	1.44	1.44
1244	NYSE	RDN	Tue, Jun 3, 1997	1.44	1.44	1.41	1.41
1243	NYSE	RDN	Mon, Jun 2, 1997	1.47	1.47	1.44	1.44
1242	NYSE	RDN	Fri, May 30, 1997	1.38	1.47	1.38	1.47
1241	NYSE	RDN	Thu, May 29, 1997	1.31	1.44	1.31	1.44
1240	NYSE	RDN	Wed, May 28, 1997	1.28	1.38	1.28	1.31
1239	NYSE	RDN	Tue, May 27, 1997	1.31	1.31	1.28	1.31
1238	NYSE	RDN	Fri, May 23, 1997	1.41	1.44	1.38	1.38
1237	NYSE	RDN	Thu, May 22, 1997	1.38	1.41	1.38	1.38
1236	NYSE	RDN	Wed, May 21, 1997	1.38	1.44	1.38	1.38
1235	NYSE	RDN	Fri, May 16, 1997	1.31	1.44	1.31	1.38
1234	NYSE	RDN	Thu, May 15, 1997	1.44	1.44	1.38	1.38
1233	NYSE	RDN	Wed, May 14, 1997	1.38	1.38	1.38	1.38
1232	NYSE	RDN	Tue, May 13, 1997	1.38	1.38	1.34	1.38
1231	NYSE	RDN	Mon, May 12, 1997	1.31	1.34	1.31	1.31
1230	NYSE	RDN	Fri, May 9, 1997	1.28	1.38	1.28	1.34
1229	NYSE	RDN	Thu, May 8, 1997	1.25	1.28	1.25	1.28
1228	NYSE	RDN	Wed, May 7, 1997	1.25	1.31	1.25	1.28
1227	NYSE	RDN	Tue, May 6, 1997	1.25	1.38	1.25	1.31
1226	NYSE	RDN	Mon, May 5, 1997	1.28	1.31	1.25	1.25
1225	NYSE	RDN	Fri, May 2, 1997	1.34	1.34	1.28	1.28
1224	NYSE	RDN	Thu, May 1, 1997	1.47	1.47	1.34	1.34
1223	NYSE	RDN	Wed, Apr 30, 1997	1.41	1.47	1.41	1.41
1222	NYSE	RDN	Tue, Apr 29, 1997	1.38	1.44	1.38	1.41
1221	NYSE	RDN	Mon, Apr 28, 1997	1.25	1.41	1.25	1.41
1220	NYSE	RDN	Fri, Apr 25, 1997	1.34	1.34	1.25	1.25
1219	NYSE	RDN	Thu, Apr 24, 1997	1.38	1.41	1.38	1.38
1218	NYSE	RDN	Wed, Apr 23, 1997	1.38	1.44	1.38	1.41
1217	NYSE	RDN	Tue, Apr 22, 1997	1.38	1.38	1.38	1.38
1216	NYSE	RDN	Mon, Apr 21, 1997	1.38	1.41	1.34	1.41
1215	NYSE	RDN	Fri, Apr 18, 1997	1.38	1.41	1.38	1.41
1214	NYSE	RDN	Thu, Apr 17, 1997	1.38	1.38	1.34	1.34
1213	NYSE	RDN	Wed, Apr 16, 1997	1.44	1.44	1.38	1.38
1212	NYSE	RDN	Tue, Apr 15, 1997	1.41	1.44	1.38	1.44
1211	NYSE	RDN	Mon, Apr 14, 1997	1.47	1.47	1.47	1.47
1210	NYSE	RDN	Fri, Apr 11, 1997	1.44	1.47	1.44	1.47
1209	NYSE	RDN	Thu, Apr 10, 1997	1.47	1.50	1.47	1.50
1208	NYSE	RDN	Wed, Apr 9, 1997	1.53	1.53	1.44	1.44
1207	NYSE	RDN	Tue, Apr 8, 1997	1.50	1.53	1.50	1.53
1206	NYSE	RDN	Mon, Apr 7, 1997	1.50	1.50	1.50	1.50
1205	NYSE	RDN	Fri, Apr 4, 1997	1.47	1.56	1.47	1.50
1204	NYSE	RDN	Thu, Apr 3, 1997	1.53	1.53	1.44	1.47
1203	NYSE	RDN	Wed, Apr 2, 1997	1.50	1.50	1.47	1.50
1202	NYSE	RDN	Tue, Apr 1, 1997	1.88	1.88	1.38	1.53
1201	NYSE	RDN	Mon, Mar 31, 1997	1.91	1.94	1.75	1.81
1200	NYSE	RDN	Thu, Mar 27, 1997	1.75	2.06	1.72	1.81
1199	NYSE	RDN	Wed, Mar 26, 1997	1.53	1.66	1.53	1.66
1198	NYSE	RDN	Tue, Mar 25, 1997	1.56	1.63	1.53	1.56
1197	NYSE	RDN	Mon, Mar 24, 1997	1.59	1.66	1.59	1.63
1196	NYSE	RDN	Fri, Mar 21, 1997	1.50	1.56	1.47	1.56
1195	NYSE	RDN	Thu, Mar 20, 1997	1.44	1.50	1.44	1.47
1194	NYSE	RDN	Wed, Mar 19, 1997	1.38	1.47	1.38	1.47
1193	NYSE	RDN	Tue, Mar 18, 1997	1.41	1.41	1.38	1.38
1192	NYSE	RDN	Mon, Mar 17, 1997	1.38	1.41	1.38	1.41
1191	NYSE	RDN	Fri, Mar 14, 1997	1.44	1.44	1.44	1.44
1190	NYSE	RDN	Thu, Mar 13, 1997	1.41	1.47	1.31	1.47
1189	NYSE	RDN	Wed, Mar 12, 1997	1.38	1.44	1.34	1.38
1188	NYSE	RDN	Tue, Mar 11, 1997	1.44	1.44	1.38	1.38
1187	NYSE	RDN	Mon, Mar 10, 1997	1.44	1.44	1.44	1.44
1186	NYSE	RDN	Fri, Mar 7, 1997	1.44	1.44	1.44	1.44
1185	NYSE	RDN	Thu, Mar 6, 1997	1.38	1.44	1.38	1.41
1184	NYSE	RDN	Wed, Mar 5, 1997	1.34	1.41	1.34	1.34
1183	NYSE	RDN	Tue, Mar 4, 1997	1.41	1.41	1.34	1.41
1182	NYSE	RDN	Mon, Mar 3, 1997	1.41	1.41	1.38	1.38
1181	NYSE	RDN	Fri, Feb 28, 1997	1.41	1.41	1.38	1.41
1180	NYSE	RDN	Thu, Feb 27, 1997	1.34	1.41	1.34	1.41
1179	NYSE	RDN	Wed, Feb 26, 1997	1.38	1.38	1.28	1.38
1178	NYSE	RDN	Tue, Feb 25, 1997	1.28	1.38	1.28	1.38
1177	NYSE	RDN	Mon, Feb 24, 1997	1.28	1.31	1.28	1.31
1176	NYSE	RDN	Fri, Feb 21, 1997	1.28	1.31	1.25	1.31
1175	NYSE	RDN	Thu, Feb 20, 1997	1.34	1.38	1.31	1.31
1174	NYSE	RDN	Wed, Feb 19, 1997	1.38	1.38	1.34	1.38
1173	NYSE	RDN	Tue, Feb 18, 1997	1.44	1.47	1.44	1.44
1172	NYSE	RDN	Fri, Feb 14, 1997	1.50	1.50	1.44	1.47
1171	NYSE	RDN	Thu, Feb 13, 1997	1.50	1.50	1.44	1.50
1170	NYSE	RDN	Wed, Feb 12, 1997	1.47	1.47	1.47	1.47
1169	NYSE	RDN	Tue, Feb 11, 1997	1.44	1.50	1.41	1.50
1168	NYSE	RDN	Mon, Feb 10, 1997	1.50	1.50	1.47	1.47
1167	NYSE	RDN	Fri, Feb 7, 1997	1.50	1.50	1.47	1.47
1166	NYSE	RDN	Thu, Feb 6, 1997	1.50	1.50	1.44	1.47
1165	NYSE	RDN	Wed, Feb 5, 1997	1.38	1.47	1.38	1.47
1164	NYSE	RDN	Tue, Feb 4, 1997	1.44	1.50	1.44	1.44
1163	NYSE	RDN	Mon, Feb 3, 1997	1.38	1.50	1.38	1.44
1162	NYSE	RDN	Fri, Jan 31, 1997	1.44	1.44	1.41	1.41
1161	NYSE	RDN	Thu, Jan 30, 1997	1.38	1.44	1.38	1.41
1160	NYSE	RDN	Wed, Jan 29, 1997	1.38	1.44	1.38	1.38
1159	NYSE	RDN	Tue, Jan 28, 1997	1.44	1.44	1.41	1.41
1158	NYSE	RDN	Mon, Jan 27, 1997	1.44	1.44	1.44	1.44
1157	NYSE	RDN	Fri, Jan 24, 1997	1.44	1.47	1.44	1.44
1156	NYSE	RDN	Thu, Jan 23, 1997	1.50	1.50	1.41	1.47
1155	NYSE	RDN	Wed, Jan 22, 1997	1.50	1.53	1.38	1.44
1154	NYSE	RDN	Tue, Jan 21, 1997	1.63	1.63	1.50	1.50
1153	NYSE	RDN	Mon, Jan 20, 1997	1.44	1.56	1.44	1.56
1152	NYSE	RDN	Fri, Jan 17, 1997	1.25	1.28	1.25	1.25
1151	NYSE	RDN	Thu, Jan 16, 1997	1.25	1.28	1.25	1.28
1150	NYSE	RDN	Wed, Jan 15, 1997	1.28	1.31	1.25	1.31
1149	NYSE	RDN	Tue, Jan 14, 1997	1.28	1.31	1.28	1.28
1148	NYSE	RDN	Mon, Jan 13, 1997	1.31	1.31	1.31	1.31
1147	NYSE	RDN	Fri, Jan 10, 1997	1.22	1.34	1.22	1.31
1146	NYSE	RDN	Thu, Jan 9, 1997	1.25	1.31	1.25	1.28
1145	NYSE	RDN	Wed, Jan 8, 1997	1.25	1.31	1.25	1.31
1144	NYSE	RDN	Tue, Jan 7, 1997	1.25	1.25	1.25	1.25
1143	NYSE	RDN	Mon, Jan 6, 1997	1.25	1.25	1.19	1.22
1142	NYSE	RDN	Fri, Jan 3, 1997	1.22	1.22	1.13	1.19
1141	NYSE	RDN	Thu, Jan 2, 1997	1.16	1.16	1.13	1.16
1140	NYSE	RDN	Tue, Dec 31, 1996	1.09	1.13	1.09	1.13
1139	NYSE	RDN	Mon, Dec 30, 1996	1.13	1.16	1.13	1.16
1138	NYSE	RDN	Fri, Dec 27, 1996	1.13	1.19	1.13	1.13
1137	NYSE	RDN	Thu, Dec 26, 1996	1.16	1.16	1.13	1.13
1136	NYSE	RDN	Tue, Dec 24, 1996	1.19	1.19	1.16	1.16
1135	NYSE	RDN	Mon, Dec 23, 1996	1.22	1.22	1.19	1.19
1134	NYSE	RDN	Fri, Dec 20, 1996	1.22	1.25	1.22	1.25
1133	NYSE	RDN	Thu, Dec 19, 1996	1.06	1.22	1.06	1.22
1132	NYSE	RDN	Wed, Dec 18, 1996	1.06	1.06	1.06	1.06
1131	NYSE	RDN	Tue, Dec 17, 1996	1.00	1.13	1.00	1.06
1130	NYSE	RDN	Mon, Dec 16, 1996	0.97	1.06	0.97	1.06
1129	NYSE	RDN	Fri, Dec 13, 1996	1.00	1.06	1.00	1.00
1128	NYSE	RDN	Thu, Dec 12, 1996	1.00	1.00	0.97	1.00
1127	NYSE	RDN	Wed, Dec 11, 1996	1.06	1.06	0.94	1.00
1126	NYSE	RDN	Tue, Dec 10, 1996	1.03	1.03	1.00	1.00
1125	NYSE	RDN	Mon, Dec 9, 1996	1.09	1.09	1.03	1.03
1124	NYSE	RDN	Fri, Dec 6, 1996	1.06	1.13	1.06	1.13
1123	NYSE	RDN	Thu, Dec 5, 1996	1.13	1.13	1.06	1.13
1122	NYSE	RDN	Wed, Dec 4, 1996	1.09	1.09	1.06	1.06
1121	NYSE	RDN	Tue, Dec 3, 1996	1.13	1.13	1.06	1.09
1120	NYSE	RDN	Mon, Dec 2, 1996	0.56	0.58	0.56	0.58
1119	NYSE	RDN	Fri, Nov 29, 1996	0.55	0.58	0.55	0.58
1118	NYSE	RDN	Wed, Nov 27, 1996	0.58	0.58	0.56	0.56
1117	NYSE	RDN	Tue, Nov 26, 1996	0.53	0.58	0.53	0.58
1116	NYSE	RDN	Mon, Nov 25, 1996	0.55	0.56	0.52	0.56
1115	NYSE	RDN	Fri, Nov 22, 1996	0.53	0.56	0.53	0.56
1114	NYSE	RDN	Thu, Nov 21, 1996	0.50	0.53	0.50	0.53
1113	NYSE	RDN	Wed, Nov 20, 1996	0.53	0.53	0.50	0.52
1112	NYSE	RDN	Tue, Nov 19, 1996	0.55	0.55	0.52	0.53
1111	NYSE	RDN	Mon, Nov 18, 1996	0.53	0.55	0.52	0.55
1110	NYSE	RDN	Fri, Nov 15, 1996	0.52	0.55	0.50	0.52
1109	NYSE	RDN	Thu, Nov 14, 1996	0.48	0.53	0.48	0.53
1108	NYSE	RDN	Wed, Nov 13, 1996	0.52	0.53	0.50	0.52
1107	NYSE	RDN	Tue, Nov 12, 1996	0.52	0.53	0.48	0.50
1106	NYSE	RDN	Mon, Nov 11, 1996	0.52	0.53	0.52	0.53
1105	NYSE	RDN	Fri, Nov 8, 1996	0.52	0.53	0.52	0.53
1104	NYSE	RDN	Thu, Nov 7, 1996	0.52	0.53	0.52	0.53
1103	NYSE	RDN	Wed, Nov 6, 1996	0.53	0.53	0.52	0.52
1102	NYSE	RDN	Tue, Nov 5, 1996	0.50	0.53	0.50	0.53
1101	NYSE	RDN	Mon, Nov 4, 1996	0.53	0.55	0.53	0.53
1100	NYSE	RDN	Fri, Nov 1, 1996	0.53	0.55	0.53	0.55
1099	NYSE	RDN	Thu, Oct 31, 1996	0.53	0.55	0.50	0.55
1098	NYSE	RDN	Wed, Oct 30, 1996	0.52	0.53	0.50	0.53
1097	NYSE	RDN	Tue, Oct 29, 1996	0.50	0.55	0.50	0.55
1096	NYSE	RDN	Mon, Oct 28, 1996	0.52	0.53	0.52	0.52
1095	NYSE	RDN	Fri, Oct 25, 1996	0.53	0.53	0.50	0.52
1094	NYSE	RDN	Thu, Oct 24, 1996	0.53	0.55	0.53	0.55
1093	NYSE	RDN	Wed, Oct 23, 1996	0.53	0.55	0.53	0.55
1092	NYSE	RDN	Tue, Oct 22, 1996	0.52	0.52	0.52	0.52
1091	NYSE	RDN	Mon, Oct 21, 1996	0.50	0.50	0.48	0.48
1090	NYSE	RDN	Fri, Oct 18, 1996	0.50	0.53	0.48	0.48
1089	NYSE	RDN	Thu, Oct 17, 1996	0.50	0.53	0.50	0.53
1088	NYSE	RDN	Wed, Oct 16, 1996	0.50	0.52	0.50	0.50
1087	NYSE	RDN	Tue, Oct 15, 1996	0.50	0.52	0.48	0.50
1086	NYSE	RDN	Mon, Oct 14, 1996	0.48	0.48	0.48	0.48
1085	NYSE	RDN	Fri, Oct 11, 1996	0.48	0.52	0.48	0.50
1084	NYSE	RDN	Thu, Oct 10, 1996	0.53	0.53	0.50	0.50
1083	NYSE	RDN	Wed, Oct 9, 1996	0.53	0.53	0.50	0.52
1082	NYSE	RDN	Tue, Oct 8, 1996	0.56	0.56	0.53	0.55
1081	NYSE	RDN	Mon, Oct 7, 1996	0.59	0.59	0.58	0.58
1080	NYSE	RDN	Fri, Oct 4, 1996	0.58	0.61	0.58	0.61
1079	NYSE	RDN	Thu, Oct 3, 1996	0.61	0.61	0.59	0.59
1078	NYSE	RDN	Wed, Oct 2, 1996	0.61	0.63	0.59	0.61
1077	NYSE	RDN	Tue, Oct 1, 1996	0.58	0.61	0.58	0.59
1076	NYSE	RDN	Mon, Sep 30, 1996	0.56	0.58	0.56	0.58
1075	NYSE	RDN	Fri, Sep 27, 1996	0.58	0.61	0.58	0.59
1074	NYSE	RDN	Thu, Sep 26, 1996	0.56	0.59	0.56	0.59
1073	NYSE	RDN	Wed, Sep 25, 1996	0.61	0.61	0.58	0.58
1072	NYSE	RDN	Tue, Sep 24, 1996	0.61	0.61	0.59	0.59
1071	NYSE	RDN	Mon, Sep 23, 1996	0.56	0.59	0.56	0.59
1070	NYSE	RDN	Fri, Sep 20, 1996	0.58	0.58	0.58	0.58
1069	NYSE	RDN	Thu, Sep 19, 1996	0.63	0.63	0.58	0.58
1068	NYSE	RDN	Wed, Sep 18, 1996	0.63	0.64	0.59	0.59
1067	NYSE	RDN	Tue, Sep 17, 1996	0.61	0.64	0.61	0.63
1066	NYSE	RDN	Mon, Sep 16, 1996	0.59	0.66	0.59	0.61
1065	NYSE	RDN	Fri, Sep 13, 1996	0.53	0.64	0.53	0.63
1064	NYSE	RDN	Thu, Sep 12, 1996	0.58	0.58	0.50	0.53
1063	NYSE	RDN	Wed, Sep 11, 1996	0.56	0.59	0.56	0.58
1062	NYSE	RDN	Tue, Sep 10, 1996	0.44	0.53	0.42	0.53
1061	NYSE	RDN	Mon, Sep 9, 1996	0.44	0.45	0.44	0.44
1060	NYSE	RDN	Fri, Sep 6, 1996	0.47	0.47	0.44	0.44
1059	NYSE	RDN	Thu, Sep 5, 1996	0.48	0.48	0.45	0.47
1058	NYSE	RDN	Wed, Sep 4, 1996	0.47	0.48	0.45	0.48
1057	NYSE	RDN	Tue, Sep 3, 1996	0.50	0.50	0.44	0.44
1056	NYSE	RDN	Fri, Aug 30, 1996	0.50	0.50	0.50	0.50
1055	NYSE	RDN	Thu, Aug 29, 1996	0.52	0.52	0.50	0.50
1054	NYSE	RDN	Wed, Aug 28, 1996	0.52	0.55	0.52	0.52
1053	NYSE	RDN	Tue, Aug 27, 1996	0.53	0.53	0.50	0.53
1052	NYSE	RDN	Mon, Aug 26, 1996	0.58	0.59	0.53	0.53
1051	NYSE	RDN	Fri, Aug 23, 1996	0.50	0.55	0.50	0.55
1050	NYSE	RDN	Thu, Aug 22, 1996	0.47	0.55	0.47	0.50
1049	NYSE	RDN	Wed, Aug 21, 1996	0.44	0.48	0.44	0.45
1048	NYSE	RDN	Tue, Aug 20, 1996	0.44	0.47	0.44	0.47
1047	NYSE	RDN	Fri, Aug 16, 1996	0.41	0.44	0.41	0.44
1046	NYSE	RDN	Thu, Aug 15, 1996	0.39	0.41	0.39	0.41
1045	NYSE	RDN	Wed, Aug 14, 1996	0.41	0.42	0.41	0.41
1044	NYSE	RDN	Tue, Aug 13, 1996	0.42	0.44	0.42	0.42
1043	NYSE	RDN	Mon, Aug 12, 1996	0.44	0.44	0.42	0.42
1042	NYSE	RDN	Fri, Aug 9, 1996	0.42	0.42	0.38	0.41
1041	NYSE	RDN	Thu, Aug 8, 1996	0.39	0.42	0.38	0.39
1040	NYSE	RDN	Wed, Aug 7, 1996	0.42	0.42	0.42	0.42
1039	NYSE	RDN	Tue, Aug 6, 1996	0.41	0.41	0.41	0.41
1038	NYSE	RDN	Mon, Aug 5, 1996	0.44	0.44	0.41	0.44
1037	NYSE	RDN	Fri, Aug 2, 1996	0.44	0.47	0.44	0.47
1036	NYSE	RDN	Thu, Aug 1, 1996	0.44	0.44	0.44	0.44
1035	NYSE	RDN	Wed, Jul 31, 1996	0.41	0.44	0.41	0.44
1034	NYSE	RDN	Tue, Jul 30, 1996	0.41	0.41	0.38	0.38
1033	NYSE	RDN	Mon, Jul 29, 1996	0.41	0.44	0.41	0.41
1032	NYSE	RDN	Fri, Jul 26, 1996	0.41	0.41	0.39	0.39
1031	NYSE	RDN	Thu, Jul 25, 1996	0.41	0.41	0.41	0.41
1030	NYSE	RDN	Wed, Jul 24, 1996	0.41	0.41	0.41	0.41
1029	NYSE	RDN	Tue, Jul 23, 1996	0.42	0.44	0.42	0.44
1028	NYSE	RDN	Mon, Jul 22, 1996	0.44	0.45	0.44	0.45
1027	NYSE	RDN	Fri, Jul 19, 1996	0.50	0.50	0.44	0.47
1026	NYSE	RDN	Thu, Jul 18, 1996	0.53	0.53	0.53	0.53
1025	NYSE	RDN	Wed, Jul 17, 1996	0.50	0.55	0.50	0.53
1024	NYSE	RDN	Tue, Jul 16, 1996	0.59	0.59	0.53	0.56
1023	NYSE	RDN	Mon, Jul 15, 1996	0.63	0.63	0.59	0.59
1022	NYSE	RDN	Fri, Jul 12, 1996	0.64	0.64	0.61	0.61
1021	NYSE	RDN	Thu, Jul 11, 1996	0.63	0.66	0.59	0.63
1020	NYSE	RDN	Wed, Jul 10, 1996	0.59	0.59	0.59	0.59
1019	NYSE	RDN	Tue, Jul 9, 1996	0.63	0.63	0.61	0.61
1018	NYSE	RDN	Mon, Jul 8, 1996	0.63	0.66	0.61	0.63
1017	NYSE	RDN	Fri, Jul 5, 1996	0.59	0.64	0.59	0.64
1016	NYSE	RDN	Wed, Jul 3, 1996	0.63	0.64	0.63	0.63
1015	NYSE	RDN	Tue, Jul 2, 1996	0.61	0.64	0.59	0.63
1014	NYSE	RDN	Mon, Jul 1, 1996	0.61	0.64	0.58	0.58
1013	NYSE	RDN	Fri, Jun 28, 1996	0.59	0.63	0.59	0.63
1012	NYSE	RDN	Thu, Jun 27, 1996	0.59	0.59	0.58	0.59
1011	NYSE	RDN	Wed, Jun 26, 1996	0.58	0.58	0.56	0.58
1010	NYSE	RDN	Tue, Jun 25, 1996	0.66	0.66	0.55	0.55
1009	NYSE	RDN	Mon, Jun 24, 1996	0.69	0.69	0.66	0.66
1008	NYSE	RDN	Fri, Jun 21, 1996	0.66	0.69	0.64	0.69
1007	NYSE	RDN	Thu, Jun 20, 1996	0.66	0.69	0.63	0.63
1006	NYSE	RDN	Wed, Jun 19, 1996	0.69	0.72	0.67	0.69
1005	NYSE	RDN	Tue, Jun 18, 1996	0.69	0.72	0.64	0.70
1004	NYSE	RDN	Mon, Jun 17, 1996	0.64	0.70	0.64	0.70
1003	NYSE	RDN	Fri, Jun 14, 1996	0.63	0.66	0.63	0.64
1002	NYSE	RDN	Thu, Jun 13, 1996	0.72	0.72	0.61	0.61
1001	NYSE	RDN	Wed, Jun 12, 1996	0.69	0.72	0.66	0.70
1000	NYSE	RDN	Tue, Jun 11, 1996	0.63	0.70	0.63	0.69
999	NYSE	RDN	Mon, Jun 10, 1996	0.55	0.63	0.55	0.63
998	NYSE	RDN	Fri, Jun 7, 1996	0.47	0.53	0.47	0.53
997	NYSE	RDN	Thu, Jun 6, 1996	0.42	0.47	0.42	0.47
996	NYSE	RDN	Wed, Jun 5, 1996	0.42	0.42	0.42	0.42
995	NYSE	RDN	Tue, Jun 4, 1996	0.44	0.44	0.42	0.42
994	NYSE	RDN	Mon, Jun 3, 1996	0.45	0.47	0.44	0.44
993	NYSE	RDN	Fri, May 31, 1996	0.45	0.45	0.44	0.45
992	NYSE	RDN	Thu, May 30, 1996	0.44	0.45	0.44	0.44
991	NYSE	RDN	Wed, May 29, 1996	0.47	0.48	0.44	0.45
990	NYSE	RDN	Tue, May 28, 1996	0.50	0.50	0.45	0.47
989	NYSE	RDN	Fri, May 24, 1996	0.48	0.48	0.45	0.45
988	NYSE	RDN	Thu, May 23, 1996	0.47	0.48	0.45	0.47
987	NYSE	RDN	Wed, May 22, 1996	0.47	0.48	0.45	0.45
986	NYSE	RDN	Tue, May 21, 1996	0.44	0.48	0.44	0.48
985	NYSE	RDN	Mon, May 20, 1996	0.39	0.44	0.39	0.44
984	NYSE	RDN	Fri, May 17, 1996	0.42	0.44	0.39	0.41
983	NYSE	RDN	Thu, May 16, 1996	0.47	0.47	0.41	0.42
982	NYSE	RDN	Wed, May 15, 1996	0.44	0.48	0.42	0.47
981	NYSE	RDN	Tue, May 14, 1996	0.41	0.41	0.39	0.39
980	NYSE	RDN	Mon, May 13, 1996	0.38	0.42	0.38	0.42
979	NYSE	RDN	Fri, May 10, 1996	0.38	0.39	0.38	0.38
978	NYSE	RDN	Thu, May 9, 1996	0.38	0.38	0.38	0.38
977	NYSE	RDN	Wed, May 8, 1996	0.33	0.36	0.33	0.36
976	NYSE	RDN	Tue, May 7, 1996	0.34	0.34	0.33	0.34
975	NYSE	RDN	Mon, May 6, 1996	0.30	0.34	0.30	0.33
974	NYSE	RDN	Fri, May 3, 1996	0.31	0.31	0.31	0.31
973	NYSE	RDN	Thu, May 2, 1996	0.30	0.30	0.28	0.28
972	NYSE	RDN	Wed, May 1, 1996	0.30	0.30	0.28	0.28
971	NYSE	RDN	Tue, Apr 30, 1996	0.31	0.33	0.31	0.31
970	NYSE	RDN	Mon, Apr 29, 1996	0.31	0.34	0.31	0.34
969	NYSE	RDN	Thu, Apr 25, 1996	0.31	0.31	0.31	0.31
968	NYSE	RDN	Wed, Apr 24, 1996	0.31	0.31	0.31	0.31
967	NYSE	RDN	Tue, Apr 23, 1996	0.31	0.34	0.30	0.34
966	NYSE	RDN	Mon, Apr 22, 1996	0.31	0.33	0.31	0.33
965	NYSE	RDN	Fri, Apr 19, 1996	0.30	0.30	0.30	0.30
964	NYSE	RDN	Tue, Apr 16, 1996	0.31	0.31	0.31	0.31
963	NYSE	RDN	Mon, Apr 15, 1996	0.28	0.33	0.28	0.33
962	NYSE	RDN	Fri, Apr 12, 1996	0.28	0.31	0.28	0.31
961	NYSE	RDN	Thu, Apr 11, 1996	0.30	0.30	0.30	0.30
960	NYSE	RDN	Wed, Apr 10, 1996	0.33	0.33	0.31	0.31
959	NYSE	RDN	Tue, Apr 9, 1996	0.30	0.30	0.30	0.30
958	NYSE	RDN	Mon, Apr 8, 1996	0.31	0.31	0.31	0.31
957	NYSE	RDN	Thu, Apr 4, 1996	0.33	0.33	0.31	0.31
956	NYSE	RDN	Wed, Apr 3, 1996	0.31	0.31	0.31	0.31
955	NYSE	RDN	Tue, Apr 2, 1996	0.33	0.33	0.33	0.33
954	NYSE	RDN	Mon, Apr 1, 1996	0.31	0.31	0.31	0.31
953	NYSE	RDN	Fri, Mar 29, 1996	0.34	0.36	0.33	0.33
952	NYSE	RDN	Thu, Mar 28, 1996	0.31	0.31	0.31	0.31
951	NYSE	RDN	Wed, Mar 27, 1996	0.33	0.33	0.33	0.33
950	NYSE	RDN	Tue, Mar 26, 1996	0.33	0.34	0.31	0.34
949	NYSE	RDN	Mon, Mar 25, 1996	0.31	0.31	0.31	0.31
948	NYSE	RDN	Fri, Mar 22, 1996	0.31	0.31	0.31	0.31
947	NYSE	RDN	Wed, Mar 20, 1996	0.31	0.31	0.31	0.31
946	NYSE	RDN	Tue, Mar 19, 1996	0.33	0.33	0.33	0.33
945	NYSE	RDN	Mon, Mar 18, 1996	0.33	0.34	0.33	0.34
944	NYSE	RDN	Thu, Mar 14, 1996	0.33	0.33	0.33	0.33
943	NYSE	RDN	Wed, Mar 13, 1996	0.31	0.34	0.31	0.33
942	NYSE	RDN	Tue, Mar 12, 1996	0.33	0.34	0.31	0.33
941	NYSE	RDN	Mon, Mar 11, 1996	0.27	0.33	0.27	0.31
940	NYSE	RDN	Fri, Mar 8, 1996	0.28	0.28	0.28	0.28
939	NYSE	RDN	Thu, Mar 7, 1996	0.27	0.27	0.27	0.27
938	NYSE	RDN	Wed, Mar 6, 1996	0.27	0.27	0.27	0.27
937	NYSE	RDN	Tue, Mar 5, 1996	0.27	0.28	0.27	0.28
936	NYSE	RDN	Mon, Mar 4, 1996	0.30	0.30	0.28	0.28
935	NYSE	RDN	Fri, Mar 1, 1996	0.28	0.28	0.28	0.28
934	NYSE	RDN	Thu, Feb 29, 1996	0.28	0.30	0.28	0.30
933	NYSE	RDN	Wed, Feb 28, 1996	0.30	0.30	0.30	0.30
932	NYSE	RDN	Tue, Feb 27, 1996	0.30	0.30	0.28	0.28
931	NYSE	RDN	Mon, Feb 26, 1996	0.30	0.30	0.28	0.28
930	NYSE	RDN	Fri, Feb 23, 1996	0.31	0.31	0.30	0.30
929	NYSE	RDN	Wed, Feb 21, 1996	0.31	0.33	0.31	0.31
928	NYSE	RDN	Tue, Feb 20, 1996	0.28	0.28	0.28	0.28
927	NYSE	RDN	Fri, Feb 16, 1996	0.33	0.33	0.30	0.30
926	NYSE	RDN	Thu, Feb 15, 1996	0.30	0.33	0.30	0.33
925	NYSE	RDN	Wed, Feb 14, 1996	0.33	0.33	0.31	0.31
924	NYSE	RDN	Tue, Feb 13, 1996	0.33	0.33	0.28	0.28
923	NYSE	RDN	Mon, Feb 12, 1996	0.30	0.30	0.30	0.30
922	NYSE	RDN	Fri, Feb 9, 1996	0.30	0.31	0.30	0.31
921	NYSE	RDN	Thu, Feb 8, 1996	0.28	0.31	0.28	0.31
920	NYSE	RDN	Wed, Feb 7, 1996	0.31	0.31	0.28	0.28
919	NYSE	RDN	Mon, Feb 5, 1996	0.30	0.31	0.30	0.31
918	NYSE	RDN	Fri, Feb 2, 1996	0.30	0.36	0.30	0.31
917	NYSE	RDN	Thu, Feb 1, 1996	0.31	0.36	0.31	0.34
916	NYSE	RDN	Wed, Jan 31, 1996	0.34	0.34	0.31	0.34
915	NYSE	RDN	Tue, Jan 30, 1996	0.34	0.34	0.31	0.31
914	NYSE	RDN	Mon, Jan 29, 1996	0.31	0.31	0.31	0.31
913	NYSE	RDN	Fri, Jan 26, 1996	0.30	0.30	0.30	0.30
912	NYSE	RDN	Thu, Jan 25, 1996	0.30	0.30	0.30	0.30
911	NYSE	RDN	Tue, Jan 23, 1996	0.31	0.31	0.30	0.30
910	NYSE	RDN	Mon, Jan 22, 1996	0.28	0.31	0.28	0.30
909	NYSE	RDN	Fri, Jan 19, 1996	0.27	0.30	0.27	0.30
908	NYSE	RDN	Thu, Jan 18, 1996	0.27	0.28	0.27	0.28
907	NYSE	RDN	Wed, Jan 17, 1996	0.25	0.27	0.25	0.27
906	NYSE	RDN	Mon, Jan 15, 1996	0.27	0.27	0.27	0.27
905	NYSE	RDN	Thu, Jan 11, 1996	0.27	0.30	0.27	0.27
904	NYSE	RDN	Wed, Jan 10, 1996	0.27	0.27	0.27	0.27
903	NYSE	RDN	Tue, Jan 9, 1996	0.27	0.27	0.27	0.27
902	NYSE	RDN	Mon, Jan 8, 1996	0.27	0.27	0.27	0.27
901	NYSE	RDN	Fri, Jan 5, 1996	0.27	0.27	0.27	0.27
900	NYSE	RDN	Thu, Jan 4, 1996	0.27	0.27	0.27	0.27
899	NYSE	RDN	Wed, Jan 3, 1996	0.27	0.27	0.27	0.27
898	NYSE	RDN	Tue, Jan 2, 1996	0.27	0.27	0.27	0.27
897	NYSE	RDN	Fri, Dec 29, 1995	0.28	0.28	0.27	0.28
896	NYSE	RDN	Thu, Dec 28, 1995	0.30	0.30	0.28	0.28
895	NYSE	RDN	Wed, Dec 27, 1995	0.31	0.31	0.30	0.30
894	NYSE	RDN	Tue, Dec 26, 1995	0.31	0.34	0.31	0.31
893	NYSE	RDN	Fri, Dec 22, 1995	0.31	0.31	0.31	0.31
892	NYSE	RDN	Thu, Dec 21, 1995	0.33	0.33	0.31	0.31
891	NYSE	RDN	Wed, Dec 20, 1995	0.33	0.34	0.31	0.34
890	NYSE	RDN	Tue, Dec 19, 1995	0.31	0.33	0.28	0.31
889	NYSE	RDN	Mon, Dec 18, 1995	0.28	0.31	0.27	0.28
888	NYSE	RDN	Fri, Dec 15, 1995	0.31	0.33	0.28	0.30
887	NYSE	RDN	Thu, Dec 14, 1995	0.27	0.33	0.27	0.33
886	NYSE	RDN	Wed, Dec 13, 1995	0.28	0.33	0.27	0.27
885	NYSE	RDN	Tue, Dec 12, 1995	0.25	0.31	0.25	0.31
884	NYSE	RDN	Mon, Dec 11, 1995	0.25	0.27	0.25	0.27
883	NYSE	RDN	Fri, Dec 8, 1995	0.27	0.27	0.27	0.27
882	NYSE	RDN	Thu, Dec 7, 1995	0.27	0.27	0.27	0.27
881	NYSE	RDN	Wed, Dec 6, 1995	0.27	0.27	0.25	0.25
880	NYSE	RDN	Tue, Dec 5, 1995	0.27	0.27	0.25	0.27
879	NYSE	RDN	Mon, Dec 4, 1995	0.28	0.28	0.27	0.27
878	NYSE	RDN	Fri, Dec 1, 1995	0.28	0.28	0.28	0.28
877	NYSE	RDN	Thu, Nov 30, 1995	0.28	0.28	0.28	0.28
876	NYSE	RDN	Wed, Nov 29, 1995	0.28	0.28	0.28	0.28
875	NYSE	RDN	Tue, Nov 28, 1995	0.28	0.28	0.28	0.28
874	NYSE	RDN	Mon, Nov 27, 1995	0.28	0.31	0.28	0.30
873	NYSE	RDN	Fri, Nov 24, 1995	0.28	0.28	0.28	0.28
872	NYSE	RDN	Wed, Nov 22, 1995	0.30	0.30	0.28	0.28
871	NYSE	RDN	Tue, Nov 21, 1995	0.33	0.33	0.31	0.31
870	NYSE	RDN	Mon, Nov 20, 1995	0.27	0.33	0.27	0.33
869	NYSE	RDN	Fri, Nov 17, 1995	0.27	0.30	0.27	0.28
868	NYSE	RDN	Thu, Nov 16, 1995	0.27	0.27	0.27	0.27
867	NYSE	RDN	Wed, Nov 15, 1995	0.28	0.28	0.27	0.27
866	NYSE	RDN	Tue, Nov 14, 1995	0.30	0.30	0.28	0.28
865	NYSE	RDN	Mon, Nov 13, 1995	0.31	0.31	0.30	0.30
864	NYSE	RDN	Fri, Nov 10, 1995	0.30	0.33	0.30	0.33
863	NYSE	RDN	Thu, Nov 9, 1995	0.30	0.31	0.30	0.30
862	NYSE	RDN	Wed, Nov 8, 1995	0.30	0.30	0.30	0.30
861	NYSE	RDN	Tue, Nov 7, 1995	0.28	0.30	0.28	0.30
860	NYSE	RDN	Mon, Nov 6, 1995	0.30	0.31	0.30	0.30
859	NYSE	RDN	Fri, Nov 3, 1995	0.28	0.28	0.28	0.28
858	NYSE	RDN	Thu, Nov 2, 1995	0.28	0.28	0.28	0.28
857	NYSE	RDN	Tue, Oct 31, 1995	0.31	0.31	0.28	0.28
856	NYSE	RDN	Mon, Oct 30, 1995	0.28	0.30	0.28	0.30
855	NYSE	RDN	Thu, Oct 26, 1995	0.28	0.28	0.28	0.28
854	NYSE	RDN	Wed, Oct 25, 1995	0.28	0.30	0.28	0.28
853	NYSE	RDN	Tue, Oct 24, 1995	0.30	0.30	0.28	0.28
852	NYSE	RDN	Mon, Oct 23, 1995	0.30	0.31	0.30	0.30
851	NYSE	RDN	Fri, Oct 20, 1995	0.30	0.30	0.30	0.30
850	NYSE	RDN	Thu, Oct 19, 1995	0.31	0.33	0.30	0.30
849	NYSE	RDN	Wed, Oct 18, 1995	0.31	0.31	0.31	0.31
848	NYSE	RDN	Tue, Oct 17, 1995	0.31	0.31	0.31	0.31
847	NYSE	RDN	Mon, Oct 16, 1995	0.31	0.31	0.31	0.31
846	NYSE	RDN	Fri, Oct 13, 1995	0.33	0.33	0.31	0.31
845	NYSE	RDN	Thu, Oct 12, 1995	0.31	0.36	0.31	0.34
844	NYSE	RDN	Wed, Oct 11, 1995	0.30	0.31	0.30	0.31
843	NYSE	RDN	Tue, Oct 10, 1995	0.30	0.30	0.30	0.30
842	NYSE	RDN	Mon, Oct 9, 1995	0.30	0.30	0.30	0.30
841	NYSE	RDN	Fri, Oct 6, 1995	0.30	0.30	0.30	0.30
840	NYSE	RDN	Thu, Oct 5, 1995	0.30	0.31	0.30	0.30
839	NYSE	RDN	Wed, Oct 4, 1995	0.30	0.30	0.30	0.30
838	NYSE	RDN	Tue, Oct 3, 1995	0.28	0.30	0.28	0.30
837	NYSE	RDN	Mon, Oct 2, 1995	0.28	0.30	0.28	0.28
836	NYSE	RDN	Fri, Sep 29, 1995	0.30	0.30	0.28	0.28
835	NYSE	RDN	Thu, Sep 28, 1995	0.28	0.28	0.28	0.28
834	NYSE	RDN	Wed, Sep 27, 1995	0.27	0.28	0.27	0.28
833	NYSE	RDN	Tue, Sep 26, 1995	0.27	0.28	0.27	0.28
832	NYSE	RDN	Mon, Sep 25, 1995	0.27	0.27	0.27	0.27
831	NYSE	RDN	Fri, Sep 22, 1995	0.27	0.27	0.27	0.27
830	NYSE	RDN	Thu, Sep 21, 1995	0.27	0.27	0.27	0.27
829	NYSE	RDN	Wed, Sep 20, 1995	0.28	0.28	0.27	0.27
828	NYSE	RDN	Tue, Sep 19, 1995	0.27	0.28	0.27	0.28
827	NYSE	RDN	Mon, Sep 18, 1995	0.28	0.28	0.27	0.27
826	NYSE	RDN	Fri, Sep 15, 1995	0.28	0.28	0.28	0.28
825	NYSE	RDN	Thu, Sep 14, 1995	0.28	0.28	0.28	0.28
824	NYSE	RDN	Wed, Sep 13, 1995	0.27	0.27	0.27	0.27
823	NYSE	RDN	Tue, Sep 12, 1995	0.28	0.28	0.27	0.27
822	NYSE	RDN	Mon, Sep 11, 1995	0.27	0.28	0.27	0.28
821	NYSE	RDN	Fri, Sep 8, 1995	0.28	0.30	0.28	0.30
820	NYSE	RDN	Thu, Sep 7, 1995	0.28	0.30	0.28	0.30
819	NYSE	RDN	Wed, Sep 6, 1995	0.28	0.30	0.28	0.30
818	NYSE	RDN	Tue, Sep 5, 1995	0.33	0.33	0.30	0.30
817	NYSE	RDN	Fri, Sep 1, 1995	0.30	0.30	0.30	0.30
816	NYSE	RDN	Thu, Aug 31, 1995	0.30	0.30	0.30	0.30
815	NYSE	RDN	Wed, Aug 30, 1995	0.30	0.31	0.28	0.30
814	NYSE	RDN	Tue, Aug 29, 1995	0.30	0.30	0.30	0.30
813	NYSE	RDN	Mon, Aug 28, 1995	0.30	0.30	0.30	0.30
812	NYSE	RDN	Fri, Aug 25, 1995	0.33	0.33	0.30	0.30
811	NYSE	RDN	Thu, Aug 24, 1995	0.30	0.34	0.30	0.31
810	NYSE	RDN	Wed, Aug 23, 1995	0.30	0.30	0.30	0.30
809	NYSE	RDN	Tue, Aug 22, 1995	0.30	0.30	0.30	0.30
808	NYSE	RDN	Mon, Aug 21, 1995	0.31	0.31	0.30	0.31
807	NYSE	RDN	Fri, Aug 18, 1995	0.31	0.33	0.30	0.33
806	NYSE	RDN	Thu, Aug 17, 1995	0.30	0.38	0.30	0.33
805	NYSE	RDN	Wed, Aug 16, 1995	0.31	0.31	0.31	0.31
804	NYSE	RDN	Tue, Aug 15, 1995	0.31	0.31	0.30	0.31
803	NYSE	RDN	Mon, Aug 14, 1995	0.33	0.33	0.31	0.31
802	NYSE	RDN	Fri, Aug 11, 1995	0.33	0.33	0.33	0.33
801	NYSE	RDN	Thu, Aug 10, 1995	0.33	0.33	0.33	0.33
800	NYSE	RDN	Wed, Aug 9, 1995	0.31	0.33	0.30	0.31
799	NYSE	RDN	Tue, Aug 8, 1995	0.34	0.34	0.31	0.33
798	NYSE	RDN	Mon, Aug 7, 1995	0.31	0.34	0.31	0.34
797	NYSE	RDN	Fri, Aug 4, 1995	0.34	0.36	0.33	0.34
796	NYSE	RDN	Wed, Aug 2, 1995	0.38	0.41	0.33	0.34
795	NYSE	RDN	Tue, Aug 1, 1995	0.31	0.34	0.31	0.34
794	NYSE	RDN	Mon, Jul 31, 1995	0.34	0.34	0.33	0.34
793	NYSE	RDN	Fri, Jul 28, 1995	0.31	0.34	0.28	0.34
792	NYSE	RDN	Thu, Jul 27, 1995	0.33	0.34	0.30	0.34
791	NYSE	RDN	Wed, Jul 26, 1995	0.36	0.36	0.34	0.34
790	NYSE	RDN	Tue, Jul 25, 1995	0.36	0.36	0.36	0.36
789	NYSE	RDN	Mon, Jul 24, 1995	0.36	0.38	0.36	0.36
788	NYSE	RDN	Fri, Jul 21, 1995	0.39	0.39	0.38	0.38
787	NYSE	RDN	Thu, Jul 20, 1995	0.39	0.39	0.38	0.38
786	NYSE	RDN	Wed, Jul 19, 1995	0.38	0.38	0.34	0.36
785	NYSE	RDN	Tue, Jul 18, 1995	0.38	0.39	0.38	0.39
784	NYSE	RDN	Mon, Jul 17, 1995	0.41	0.41	0.39	0.39
783	NYSE	RDN	Fri, Jul 14, 1995	0.39	0.39	0.38	0.39
782	NYSE	RDN	Thu, Jul 13, 1995	0.39	0.39	0.38	0.39
781	NYSE	RDN	Wed, Jul 12, 1995	0.39	0.41	0.39	0.39
780	NYSE	RDN	Tue, Jul 11, 1995	0.39	0.42	0.39	0.41
779	NYSE	RDN	Mon, Jul 10, 1995	0.44	0.44	0.39	0.39
778	NYSE	RDN	Fri, Jul 7, 1995	0.41	0.44	0.41	0.41
777	NYSE	RDN	Thu, Jul 6, 1995	0.41	0.41	0.41	0.41
776	NYSE	RDN	Wed, Jul 5, 1995	0.44	0.44	0.41	0.41
775	NYSE	RDN	Fri, Jun 30, 1995	0.42	0.42	0.41	0.41
774	NYSE	RDN	Thu, Jun 29, 1995	0.39	0.42	0.39	0.41
773	NYSE	RDN	Wed, Jun 28, 1995	0.41	0.42	0.39	0.42
772	NYSE	RDN	Tue, Jun 27, 1995	0.41	0.42	0.39	0.41
771	NYSE	RDN	Mon, Jun 26, 1995	0.41	0.42	0.41	0.41
770	NYSE	RDN	Fri, Jun 23, 1995	0.41	0.41	0.41	0.41
769	NYSE	RDN	Thu, Jun 22, 1995	0.39	0.41	0.39	0.41
768	NYSE	RDN	Wed, Jun 21, 1995	0.39	0.39	0.39	0.39
767	NYSE	RDN	Tue, Jun 20, 1995	0.39	0.39	0.39	0.39
766	NYSE	RDN	Mon, Jun 19, 1995	0.41	0.41	0.41	0.41
765	NYSE	RDN	Fri, Jun 16, 1995	0.41	0.41	0.41	0.41
764	NYSE	RDN	Thu, Jun 15, 1995	0.41	0.41	0.39	0.39
763	NYSE	RDN	Wed, Jun 14, 1995	0.39	0.39	0.39	0.39
762	NYSE	RDN	Tue, Jun 13, 1995	0.38	0.39	0.38	0.39
761	NYSE	RDN	Mon, Jun 12, 1995	0.38	0.38	0.38	0.38
760	NYSE	RDN	Fri, Jun 9, 1995	0.38	0.38	0.36	0.36
759	NYSE	RDN	Wed, Jun 7, 1995	0.38	0.38	0.34	0.34
758	NYSE	RDN	Tue, Jun 6, 1995	0.36	0.38	0.36	0.38
757	NYSE	RDN	Mon, Jun 5, 1995	0.38	0.38	0.36	0.36
756	NYSE	RDN	Fri, Jun 2, 1995	0.36	0.38	0.36	0.38
755	NYSE	RDN	Wed, May 31, 1995	0.38	0.39	0.38	0.38
754	NYSE	RDN	Tue, May 30, 1995	0.39	0.39	0.38	0.38
753	NYSE	RDN	Fri, May 26, 1995	0.41	0.41	0.39	0.39
752	NYSE	RDN	Thu, May 25, 1995	0.39	0.39	0.39	0.39
751	NYSE	RDN	Wed, May 24, 1995	0.39	0.41	0.39	0.39
750	NYSE	RDN	Tue, May 23, 1995	0.34	0.38	0.34	0.38
749	NYSE	RDN	Mon, May 22, 1995	0.41	0.41	0.36	0.38
748	NYSE	RDN	Fri, May 19, 1995	0.38	0.38	0.34	0.38
747	NYSE	RDN	Thu, May 18, 1995	0.41	0.41	0.39	0.39
746	NYSE	RDN	Wed, May 17, 1995	0.41	0.42	0.41	0.42
745	NYSE	RDN	Tue, May 16, 1995	0.42	0.44	0.39	0.39
744	NYSE	RDN	Mon, May 15, 1995	0.38	0.39	0.38	0.39
743	NYSE	RDN	Fri, May 12, 1995	0.36	0.38	0.34	0.38
742	NYSE	RDN	Thu, May 11, 1995	0.34	0.36	0.34	0.36
741	NYSE	RDN	Wed, May 10, 1995	0.34	0.38	0.34	0.34
740	NYSE	RDN	Tue, May 9, 1995	0.33	0.34	0.33	0.34
739	NYSE	RDN	Mon, May 8, 1995	0.31	0.34	0.31	0.33
738	NYSE	RDN	Fri, May 5, 1995	0.34	0.34	0.33	0.33
737	NYSE	RDN	Thu, May 4, 1995	0.34	0.36	0.33	0.34
736	NYSE	RDN	Wed, May 3, 1995	0.34	0.34	0.33	0.33
735	NYSE	RDN	Tue, May 2, 1995	0.33	0.34	0.33	0.34
734	NYSE	RDN	Mon, May 1, 1995	0.31	0.34	0.31	0.34
733	NYSE	RDN	Fri, Apr 28, 1995	0.31	0.33	0.31	0.33
732	NYSE	RDN	Thu, Apr 27, 1995	0.31	0.31	0.31	0.31
731	NYSE	RDN	Wed, Apr 26, 1995	0.31	0.31	0.31	0.31
730	NYSE	RDN	Tue, Apr 25, 1995	0.30	0.30	0.28	0.30
729	NYSE	RDN	Mon, Apr 24, 1995	0.28	0.33	0.28	0.33
728	NYSE	RDN	Fri, Apr 21, 1995	0.27	0.28	0.27	0.27
727	NYSE	RDN	Thu, Apr 20, 1995	0.28	0.28	0.27	0.27
726	NYSE	RDN	Wed, Apr 19, 1995	0.28	0.28	0.27	0.27
725	NYSE	RDN	Tue, Apr 18, 1995	0.27	0.27	0.27	0.27
724	NYSE	RDN	Mon, Apr 17, 1995	0.25	0.27	0.25	0.27
723	NYSE	RDN	Wed, Apr 12, 1995	0.25	0.25	0.25	0.25
722	NYSE	RDN	Tue, Apr 11, 1995	0.27	0.27	0.25	0.25
721	NYSE	RDN	Mon, Apr 10, 1995	0.25	0.27	0.25	0.27
720	NYSE	RDN	Fri, Apr 7, 1995	0.25	0.27	0.25	0.25
719	NYSE	RDN	Thu, Apr 6, 1995	0.25	0.25	0.25	0.25
718	NYSE	RDN	Wed, Apr 5, 1995	0.27	0.27	0.25	0.27
717	NYSE	RDN	Tue, Apr 4, 1995	0.25	0.27	0.25	0.27
716	NYSE	RDN	Mon, Apr 3, 1995	0.27	0.27	0.25	0.25
715	NYSE	RDN	Fri, Mar 31, 1995	0.27	0.27	0.25	0.25
714	NYSE	RDN	Thu, Mar 30, 1995	0.28	0.28	0.27	0.28
713	NYSE	RDN	Wed, Mar 29, 1995	0.28	0.28	0.28	0.28
712	NYSE	RDN	Tue, Mar 28, 1995	0.28	0.28	0.27	0.28
711	NYSE	RDN	Mon, Mar 27, 1995	0.28	0.28	0.27	0.27
710	NYSE	RDN	Thu, Mar 23, 1995	0.28	0.28	0.28	0.28
709	NYSE	RDN	Wed, Mar 22, 1995	0.28	0.28	0.28	0.28
708	NYSE	RDN	Tue, Mar 21, 1995	0.30	0.33	0.30	0.31
707	NYSE	RDN	Mon, Mar 20, 1995	0.28	0.28	0.27	0.27
706	NYSE	RDN	Fri, Mar 17, 1995	0.31	0.31	0.28	0.28
705	NYSE	RDN	Thu, Mar 16, 1995	0.31	0.31	0.28	0.28
704	NYSE	RDN	Wed, Mar 15, 1995	0.30	0.33	0.30	0.31
703	NYSE	RDN	Tue, Mar 14, 1995	0.31	0.31	0.30	0.30
702	NYSE	RDN	Mon, Mar 13, 1995	0.30	0.31	0.30	0.31
701	NYSE	RDN	Fri, Mar 10, 1995	0.28	0.30	0.28	0.30
700	NYSE	RDN	Thu, Mar 9, 1995	0.28	0.30	0.27	0.30
699	NYSE	RDN	Wed, Mar 8, 1995	0.27	0.28	0.27	0.28
698	NYSE	RDN	Tue, Mar 7, 1995	0.27	0.28	0.27	0.28
697	NYSE	RDN	Mon, Mar 6, 1995	0.28	0.28	0.28	0.28
696	NYSE	RDN	Fri, Mar 3, 1995	0.30	0.30	0.28	0.28
695	NYSE	RDN	Thu, Mar 2, 1995	0.30	0.30	0.30	0.30
694	NYSE	RDN	Wed, Mar 1, 1995	0.28	0.30	0.28	0.30
693	NYSE	RDN	Tue, Feb 28, 1995	0.27	0.28	0.27	0.28
692	NYSE	RDN	Mon, Feb 27, 1995	0.28	0.31	0.28	0.28
691	NYSE	RDN	Fri, Feb 24, 1995	0.30	0.31	0.30	0.31
690	NYSE	RDN	Thu, Feb 23, 1995	0.31	0.31	0.30	0.30
689	NYSE	RDN	Wed, Feb 22, 1995	0.31	0.33	0.31	0.33
688	NYSE	RDN	Tue, Feb 21, 1995	0.31	0.33	0.31	0.33
687	NYSE	RDN	Fri, Feb 17, 1995	0.31	0.33	0.31	0.33
686	NYSE	RDN	Thu, Feb 16, 1995	0.30	0.31	0.28	0.31
685	NYSE	RDN	Wed, Feb 15, 1995	0.27	0.28	0.27	0.28
684	NYSE	RDN	Tue, Feb 14, 1995	0.27	0.28	0.27	0.28
683	NYSE	RDN	Mon, Feb 13, 1995	0.28	0.28	0.27	0.28
682	NYSE	RDN	Fri, Feb 10, 1995	0.27	0.28	0.27	0.28
681	NYSE	RDN	Thu, Feb 9, 1995	0.28	0.28	0.27	0.27
680	NYSE	RDN	Wed, Feb 8, 1995	0.27	0.27	0.27	0.27
679	NYSE	RDN	Tue, Feb 7, 1995	0.28	0.28	0.28	0.28
678	NYSE	RDN	Mon, Feb 6, 1995	0.30	0.30	0.27	0.27
677	NYSE	RDN	Fri, Feb 3, 1995	0.28	0.28	0.28	0.28
676	NYSE	RDN	Thu, Feb 2, 1995	0.28	0.28	0.28	0.28
675	NYSE	RDN	Wed, Feb 1, 1995	0.25	0.28	0.25	0.27
674	NYSE	RDN	Tue, Jan 31, 1995	0.27	0.28	0.27	0.28
673	NYSE	RDN	Mon, Jan 30, 1995	0.23	0.28	0.23	0.28
672	NYSE	RDN	Fri, Jan 27, 1995	0.25	0.25	0.25	0.25
671	NYSE	RDN	Thu, Jan 26, 1995	0.23	0.23	0.23	0.23
670	NYSE	RDN	Wed, Jan 25, 1995	0.23	0.25	0.23	0.23
669	NYSE	RDN	Tue, Jan 24, 1995	0.23	0.23	0.23	0.23
668	NYSE	RDN	Mon, Jan 23, 1995	0.23	0.23	0.23	0.23
667	NYSE	RDN	Thu, Jan 19, 1995	0.23	0.25	0.23	0.23
666	NYSE	RDN	Wed, Jan 18, 1995	0.23	0.23	0.23	0.23
665	NYSE	RDN	Tue, Jan 17, 1995	0.23	0.23	0.23	0.23
664	NYSE	RDN	Mon, Jan 16, 1995	0.25	0.25	0.25	0.25
663	NYSE	RDN	Fri, Jan 13, 1995	0.25	0.25	0.25	0.25
662	NYSE	RDN	Thu, Jan 12, 1995	0.25	0.25	0.25	0.25
661	NYSE	RDN	Wed, Jan 11, 1995	0.27	0.27	0.25	0.25
660	NYSE	RDN	Tue, Jan 10, 1995	0.28	0.28	0.25	0.25
659	NYSE	RDN	Mon, Jan 9, 1995	0.27	0.27	0.27	0.27
658	NYSE	RDN	Fri, Jan 6, 1995	0.25	0.27	0.25	0.27
657	NYSE	RDN	Thu, Jan 5, 1995	0.23	0.25	0.23	0.23
656	NYSE	RDN	Wed, Jan 4, 1995	0.23	0.23	0.23	0.23
655	NYSE	RDN	Tue, Jan 3, 1995	0.23	0.25	0.23	0.23
654	NYSE	RDN	Fri, Dec 30, 1994	0.23	0.23	0.23	0.23
653	NYSE	RDN	Thu, Dec 29, 1994	0.23	0.25	0.23	0.23
652	NYSE	RDN	Wed, Dec 28, 1994	0.25	0.25	0.23	0.25
651	NYSE	RDN	Tue, Dec 27, 1994	0.25	0.25	0.23	0.23
650	NYSE	RDN	Fri, Dec 23, 1994	0.25	0.25	0.23	0.23
649	NYSE	RDN	Thu, Dec 22, 1994	0.23	0.27	0.23	0.27
648	NYSE	RDN	Wed, Dec 21, 1994	0.25	0.25	0.23	0.25
647	NYSE	RDN	Tue, Dec 20, 1994	0.25	0.25	0.25	0.25
646	NYSE	RDN	Mon, Dec 19, 1994	0.23	0.27	0.23	0.27
645	NYSE	RDN	Fri, Dec 16, 1994	0.23	0.27	0.23	0.25
644	NYSE	RDN	Thu, Dec 15, 1994	0.23	0.23	0.23	0.23
643	NYSE	RDN	Wed, Dec 14, 1994	0.23	0.25	0.23	0.23
642	NYSE	RDN	Tue, Dec 13, 1994	0.23	0.23	0.23	0.23
641	NYSE	RDN	Mon, Dec 12, 1994	0.23	0.25	0.23	0.23
640	NYSE	RDN	Fri, Dec 9, 1994	0.25	0.25	0.23	0.23
639	NYSE	RDN	Thu, Dec 8, 1994	0.23	0.25	0.23	0.25
638	NYSE	RDN	Wed, Dec 7, 1994	0.22	0.25	0.22	0.25
637	NYSE	RDN	Tue, Dec 6, 1994	0.22	0.23	0.22	0.23
636	NYSE	RDN	Mon, Dec 5, 1994	0.23	0.23	0.22	0.22
635	NYSE	RDN	Fri, Dec 2, 1994	0.25	0.25	0.23	0.23
634	NYSE	RDN	Thu, Dec 1, 1994	0.25	0.25	0.25	0.25
633	NYSE	RDN	Wed, Nov 30, 1994	0.28	0.28	0.25	0.25
632	NYSE	RDN	Tue, Nov 29, 1994	0.25	0.25	0.25	0.25
631	NYSE	RDN	Mon, Nov 28, 1994	0.23	0.25	0.23	0.25
630	NYSE	RDN	Fri, Nov 25, 1994	0.23	0.25	0.23	0.23
629	NYSE	RDN	Wed, Nov 23, 1994	0.22	0.23	0.22	0.23
628	NYSE	RDN	Tue, Nov 22, 1994	0.23	0.23	0.23	0.23
627	NYSE	RDN	Mon, Nov 21, 1994	0.23	0.23	0.23	0.23
626	NYSE	RDN	Fri, Nov 18, 1994	0.23	0.25	0.23	0.23
625	NYSE	RDN	Thu, Nov 17, 1994	0.23	0.23	0.23	0.23
624	NYSE	RDN	Wed, Nov 16, 1994	0.25	0.25	0.23	0.23
623	NYSE	RDN	Tue, Nov 15, 1994	0.23	0.23	0.23	0.23
622	NYSE	RDN	Mon, Nov 14, 1994	0.23	0.23	0.22	0.22
621	NYSE	RDN	Fri, Nov 11, 1994	0.23	0.23	0.23	0.23
620	NYSE	RDN	Thu, Nov 10, 1994	0.28	0.28	0.23	0.23
619	NYSE	RDN	Wed, Nov 9, 1994	0.28	0.28	0.27	0.28
618	NYSE	RDN	Tue, Nov 8, 1994	0.31	0.31	0.28	0.30
617	NYSE	RDN	Mon, Nov 7, 1994	0.31	0.31	0.30	0.31
616	NYSE	RDN	Fri, Nov 4, 1994	0.25	0.30	0.25	0.28
615	NYSE	RDN	Thu, Nov 3, 1994	0.28	0.28	0.27	0.28
614	NYSE	RDN	Wed, Nov 2, 1994	0.25	0.28	0.25	0.28
613	NYSE	RDN	Tue, Nov 1, 1994	0.23	0.28	0.22	0.28
612	NYSE	RDN	Mon, Oct 31, 1994	0.22	0.22	0.22	0.22
611	NYSE	RDN	Fri, Oct 28, 1994	0.22	0.22	0.22	0.22
610	NYSE	RDN	Thu, Oct 27, 1994	0.20	0.20	0.20	0.20
609	NYSE	RDN	Wed, Oct 26, 1994	0.20	0.22	0.20	0.22
608	NYSE	RDN	Tue, Oct 25, 1994	0.20	0.20	0.20	0.20
607	NYSE	RDN	Mon, Oct 24, 1994	0.22	0.22	0.22	0.22
606	NYSE	RDN	Fri, Oct 21, 1994	0.20	0.22	0.20	0.22
605	NYSE	RDN	Thu, Oct 20, 1994	0.19	0.19	0.19	0.19
604	NYSE	RDN	Wed, Oct 19, 1994	0.17	0.17	0.17	0.17
603	NYSE	RDN	Tue, Oct 18, 1994	0.17	0.19	0.17	0.19
602	NYSE	RDN	Mon, Oct 17, 1994	0.19	0.19	0.17	0.17
601	NYSE	RDN	Fri, Oct 14, 1994	0.20	0.20	0.19	0.19
600	NYSE	RDN	Thu, Oct 13, 1994	0.20	0.20	0.20	0.20
599	NYSE	RDN	Wed, Oct 12, 1994	0.20	0.22	0.20	0.20
598	NYSE	RDN	Tue, Oct 11, 1994	0.20	0.20	0.20	0.20
597	NYSE	RDN	Mon, Oct 10, 1994	0.22	0.22	0.22	0.22
596	NYSE	RDN	Fri, Oct 7, 1994	0.22	0.22	0.19	0.19
595	NYSE	RDN	Thu, Oct 6, 1994	0.19	0.22	0.19	0.22
594	NYSE	RDN	Wed, Oct 5, 1994	0.20	0.22	0.20	0.22
593	NYSE	RDN	Tue, Oct 4, 1994	0.17	0.19	0.17	0.19
592	NYSE	RDN	Mon, Oct 3, 1994	0.19	0.19	0.17	0.17
591	NYSE	RDN	Fri, Sep 30, 1994	0.19	0.19	0.19	0.19
590	NYSE	RDN	Thu, Sep 29, 1994	0.19	0.19	0.19	0.19
589	NYSE	RDN	Wed, Sep 28, 1994	0.19	0.19	0.19	0.19
588	NYSE	RDN	Tue, Sep 27, 1994	0.19	0.19	0.19	0.19
587	NYSE	RDN	Mon, Sep 26, 1994	0.19	0.19	0.19	0.19
586	NYSE	RDN	Fri, Sep 23, 1994	0.20	0.20	0.19	0.19
585	NYSE	RDN	Thu, Sep 22, 1994	0.20	0.20	0.20	0.20
584	NYSE	RDN	Wed, Sep 21, 1994	0.19	0.19	0.19	0.19
583	NYSE	RDN	Tue, Sep 20, 1994	0.19	0.19	0.19	0.19
582	NYSE	RDN	Mon, Sep 19, 1994	0.20	0.20	0.19	0.19
581	NYSE	RDN	Fri, Sep 16, 1994	0.19	0.19	0.19	0.19
580	NYSE	RDN	Thu, Sep 15, 1994	0.19	0.19	0.19	0.19
579	NYSE	RDN	Wed, Sep 14, 1994	0.19	0.19	0.19	0.19
578	NYSE	RDN	Tue, Sep 13, 1994	0.19	0.19	0.19	0.19
577	NYSE	RDN	Mon, Sep 12, 1994	0.19	0.20	0.19	0.19
576	NYSE	RDN	Fri, Sep 9, 1994	0.19	0.19	0.17	0.17
575	NYSE	RDN	Thu, Sep 8, 1994	0.17	0.19	0.17	0.17
574	NYSE	RDN	Tue, Sep 6, 1994	0.19	0.19	0.17	0.17
573	NYSE	RDN	Fri, Sep 2, 1994	0.17	0.17	0.17	0.17
572	NYSE	RDN	Thu, Sep 1, 1994	0.20	0.20	0.19	0.19
571	NYSE	RDN	Wed, Aug 31, 1994	0.19	0.20	0.19	0.19
570	NYSE	RDN	Tue, Aug 30, 1994	0.17	0.19	0.17	0.19
569	NYSE	RDN	Mon, Aug 29, 1994	0.19	0.19	0.19	0.19
568	NYSE	RDN	Thu, Aug 25, 1994	0.20	0.20	0.20	0.20
567	NYSE	RDN	Wed, Aug 24, 1994	0.19	0.22	0.19	0.22
566	NYSE	RDN	Tue, Aug 23, 1994	0.19	0.19	0.19	0.19
565	NYSE	RDN	Mon, Aug 22, 1994	0.20	0.23	0.19	0.20
564	NYSE	RDN	Fri, Aug 19, 1994	0.20	0.20	0.20	0.20
563	NYSE	RDN	Thu, Aug 18, 1994	0.22	0.22	0.22	0.22
562	NYSE	RDN	Wed, Aug 17, 1994	0.22	0.22	0.22	0.22
561	NYSE	RDN	Tue, Aug 16, 1994	0.22	0.23	0.22	0.23
560	NYSE	RDN	Mon, Aug 15, 1994	0.22	0.23	0.22	0.23
559	NYSE	RDN	Fri, Aug 12, 1994	0.20	0.22	0.20	0.22
558	NYSE	RDN	Thu, Aug 11, 1994	0.23	0.23	0.23	0.23
557	NYSE	RDN	Wed, Aug 10, 1994	0.19	0.23	0.19	0.23
556	NYSE	RDN	Tue, Aug 9, 1994	0.20	0.22	0.19	0.20
555	NYSE	RDN	Mon, Aug 8, 1994	0.20	0.20	0.19	0.19
554	NYSE	RDN	Fri, Aug 5, 1994	0.19	0.19	0.19	0.19
553	NYSE	RDN	Thu, Aug 4, 1994	0.19	0.20	0.19	0.19
552	NYSE	RDN	Wed, Aug 3, 1994	0.25	0.25	0.17	0.19
551	NYSE	RDN	Tue, Aug 2, 1994	0.25	0.25	0.25	0.25
550	NYSE	RDN	Mon, Aug 1, 1994	0.23	0.23	0.23	0.23
549	NYSE	RDN	Fri, Jul 29, 1994	0.23	0.25	0.23	0.23
548	NYSE	RDN	Thu, Jul 28, 1994	0.22	0.23	0.22	0.23
547	NYSE	RDN	Wed, Jul 27, 1994	0.23	0.23	0.23	0.23
546	NYSE	RDN	Tue, Jul 26, 1994	0.22	0.22	0.22	0.22
545	NYSE	RDN	Mon, Jul 25, 1994	0.23	0.23	0.23	0.23
544	NYSE	RDN	Fri, Jul 22, 1994	0.23	0.23	0.23	0.23
543	NYSE	RDN	Thu, Jul 21, 1994	0.25	0.25	0.23	0.23
542	NYSE	RDN	Wed, Jul 20, 1994	0.22	0.22	0.22	0.22
541	NYSE	RDN	Fri, Jul 15, 1994	0.22	0.22	0.22	0.22
540	NYSE	RDN	Thu, Jul 14, 1994	0.22	0.23	0.22	0.23
539	NYSE	RDN	Wed, Jul 13, 1994	0.23	0.23	0.23	0.23
538	NYSE	RDN	Tue, Jul 12, 1994	0.23	0.23	0.23	0.23
537	NYSE	RDN	Mon, Jul 11, 1994	0.22	0.22	0.22	0.22
536	NYSE	RDN	Fri, Jul 8, 1994	0.25	0.25	0.22	0.22
535	NYSE	RDN	Thu, Jul 7, 1994	0.23	0.25	0.23	0.25
534	NYSE	RDN	Wed, Jul 6, 1994	0.22	0.22	0.22	0.22
533	NYSE	RDN	Tue, Jul 5, 1994	0.22	0.22	0.22	0.22
532	NYSE	RDN	Fri, Jul 1, 1994	0.22	0.22	0.22	0.22
531	NYSE	RDN	Thu, Jun 30, 1994	0.22	0.22	0.22	0.22
530	NYSE	RDN	Tue, Jun 28, 1994	0.23	0.23	0.23	0.23
529	NYSE	RDN	Mon, Jun 27, 1994	0.23	0.23	0.23	0.23
528	NYSE	RDN	Fri, Jun 24, 1994	0.25	0.25	0.25	0.25
527	NYSE	RDN	Thu, Jun 23, 1994	0.22	0.25	0.22	0.23
526	NYSE	RDN	Wed, Jun 22, 1994	0.23	0.23	0.23	0.23
525	NYSE	RDN	Tue, Jun 21, 1994	0.25	0.25	0.25	0.25
524	NYSE	RDN	Mon, Jun 20, 1994	0.25	0.25	0.25	0.25
523	NYSE	RDN	Fri, Jun 17, 1994	0.25	0.25	0.25	0.25
522	NYSE	RDN	Wed, Jun 15, 1994	0.23	0.23	0.23	0.23
521	NYSE	RDN	Tue, Jun 14, 1994	0.23	0.23	0.23	0.23
520	NYSE	RDN	Fri, Jun 10, 1994	0.25	0.25	0.25	0.25
519	NYSE	RDN	Thu, Jun 9, 1994	0.23	0.25	0.23	0.23
518	NYSE	RDN	Wed, Jun 8, 1994	0.27	0.27	0.22	0.22
517	NYSE	RDN	Tue, Jun 7, 1994	0.25	0.27	0.25	0.27
516	NYSE	RDN	Mon, Jun 6, 1994	0.25	0.27	0.25	0.27
515	NYSE	RDN	Fri, Jun 3, 1994	0.25	0.25	0.25	0.25
514	NYSE	RDN	Thu, Jun 2, 1994	0.28	0.28	0.25	0.25
513	NYSE	RDN	Wed, Jun 1, 1994	0.28	0.28	0.28	0.28
512	NYSE	RDN	Tue, May 31, 1994	0.25	0.25	0.25	0.25
511	NYSE	RDN	Fri, May 27, 1994	0.27	0.28	0.27	0.27
510	NYSE	RDN	Thu, May 26, 1994	0.25	0.27	0.25	0.27
509	NYSE	RDN	Wed, May 25, 1994	0.25	0.25	0.25	0.25
508	NYSE	RDN	Tue, May 24, 1994	0.23	0.25	0.23	0.25
507	NYSE	RDN	Mon, May 23, 1994	0.23	0.25	0.22	0.25
506	NYSE	RDN	Fri, May 20, 1994	0.25	0.25	0.23	0.23
505	NYSE	RDN	Thu, May 19, 1994	0.23	0.25	0.23	0.23
504	NYSE	RDN	Wed, May 18, 1994	0.25	0.25	0.25	0.25
503	NYSE	RDN	Tue, May 17, 1994	0.25	0.25	0.23	0.25
502	NYSE	RDN	Mon, May 16, 1994	0.25	0.25	0.25	0.25
501	NYSE	RDN	Fri, May 13, 1994	0.28	0.28	0.25	0.28
500	NYSE	RDN	Thu, May 12, 1994	0.25	0.28	0.25	0.27
499	NYSE	RDN	Wed, May 11, 1994	0.25	0.34	0.25	0.28
498	NYSE	RDN	Tue, May 10, 1994	0.23	0.23	0.20	0.23
497	NYSE	RDN	Mon, May 9, 1994	0.19	0.22	0.19	0.20
496	NYSE	RDN	Fri, May 6, 1994	0.19	0.19	0.19	0.19
495	NYSE	RDN	Thu, May 5, 1994	0.16	0.20	0.16	0.20
494	NYSE	RDN	Wed, May 4, 1994	0.19	0.19	0.17	0.19
493	NYSE	RDN	Tue, May 3, 1994	0.19	0.19	0.19	0.19
492	NYSE	RDN	Mon, May 2, 1994	0.19	0.20	0.17	0.20
491	NYSE	RDN	Fri, Apr 29, 1994	0.20	0.20	0.19	0.19
490	NYSE	RDN	Thu, Apr 28, 1994	0.19	0.20	0.19	0.20
489	NYSE	RDN	Tue, Apr 26, 1994	0.20	0.20	0.20	0.20
488	NYSE	RDN	Mon, Apr 25, 1994	0.19	0.20	0.19	0.20
487	NYSE	RDN	Thu, Apr 21, 1994	0.17	0.20	0.17	0.20
486	NYSE	RDN	Wed, Apr 20, 1994	0.19	0.22	0.19	0.19
485	NYSE	RDN	Tue, Apr 19, 1994	0.22	0.22	0.17	0.17
484	NYSE	RDN	Mon, Apr 18, 1994	0.20	0.20	0.20	0.20
483	NYSE	RDN	Fri, Apr 15, 1994	0.22	0.22	0.20	0.20
482	NYSE	RDN	Thu, Apr 14, 1994	0.25	0.25	0.22	0.23
481	NYSE	RDN	Wed, Apr 13, 1994	0.23	0.25	0.23	0.23
480	NYSE	RDN	Tue, Apr 12, 1994	0.25	0.25	0.25	0.25
479	NYSE	RDN	Mon, Apr 11, 1994	0.25	0.25	0.25	0.25
478	NYSE	RDN	Fri, Apr 8, 1994	0.28	0.28	0.25	0.25
477	NYSE	RDN	Thu, Apr 7, 1994	0.27	0.27	0.25	0.25
476	NYSE	RDN	Wed, Apr 6, 1994	0.27	0.27	0.25	0.25
475	NYSE	RDN	Tue, Apr 5, 1994	0.27	0.27	0.27	0.27
474	NYSE	RDN	Mon, Apr 4, 1994	0.27	0.28	0.27	0.27
473	NYSE	RDN	Thu, Mar 31, 1994	0.31	0.31	0.28	0.28
472	NYSE	RDN	Wed, Mar 30, 1994	0.28	0.30	0.27	0.30
471	NYSE	RDN	Tue, Mar 29, 1994	0.30	0.30	0.30	0.30
470	NYSE	RDN	Mon, Mar 28, 1994	0.33	0.33	0.30	0.30
469	NYSE	RDN	Fri, Mar 25, 1994	0.33	0.33	0.31	0.31
468	NYSE	RDN	Thu, Mar 24, 1994	0.28	0.31	0.28	0.28
467	NYSE	RDN	Wed, Mar 23, 1994	0.28	0.28	0.28	0.28
466	NYSE	RDN	Tue, Mar 22, 1994	0.28	0.28	0.28	0.28
465	NYSE	RDN	Mon, Mar 21, 1994	0.28	0.30	0.28	0.28
464	NYSE	RDN	Fri, Mar 18, 1994	0.30	0.30	0.30	0.30
463	NYSE	RDN	Thu, Mar 17, 1994	0.30	0.30	0.30	0.30
462	NYSE	RDN	Wed, Mar 16, 1994	0.30	0.30	0.30	0.30
461	NYSE	RDN	Tue, Mar 15, 1994	0.30	0.31	0.30	0.30
460	NYSE	RDN	Mon, Mar 14, 1994	0.30	0.31	0.30	0.31
459	NYSE	RDN	Fri, Mar 11, 1994	0.31	0.31	0.30	0.31
458	NYSE	RDN	Wed, Mar 9, 1994	0.28	0.30	0.28	0.30
457	NYSE	RDN	Tue, Mar 8, 1994	0.30	0.30	0.28	0.28
456	NYSE	RDN	Mon, Mar 7, 1994	0.28	0.31	0.28	0.30
455	NYSE	RDN	Fri, Mar 4, 1994	0.31	0.31	0.28	0.28
454	NYSE	RDN	Thu, Mar 3, 1994	0.28	0.28	0.28	0.28
453	NYSE	RDN	Wed, Mar 2, 1994	0.33	0.33	0.30	0.30
452	NYSE	RDN	Tue, Mar 1, 1994	0.30	0.33	0.30	0.33
451	NYSE	RDN	Mon, Feb 28, 1994	0.30	0.31	0.30	0.31
450	NYSE	RDN	Fri, Feb 25, 1994	0.33	0.33	0.30	0.30
449	NYSE	RDN	Thu, Feb 24, 1994	0.28	0.31	0.28	0.30
448	NYSE	RDN	Wed, Feb 23, 1994	0.28	0.31	0.28	0.31
447	NYSE	RDN	Tue, Feb 22, 1994	0.33	0.33	0.31	0.31
446	NYSE	RDN	Fri, Feb 18, 1994	0.28	0.34	0.28	0.34
445	NYSE	RDN	Thu, Feb 17, 1994	0.31	0.31	0.31	0.31
444	NYSE	RDN	Wed, Feb 16, 1994	0.30	0.30	0.30	0.30
443	NYSE	RDN	Tue, Feb 15, 1994	0.31	0.33	0.30	0.31
442	NYSE	RDN	Mon, Feb 14, 1994	0.34	0.36	0.33	0.34
441	NYSE	RDN	Fri, Feb 11, 1994	0.38	0.38	0.34	0.36
440	NYSE	RDN	Thu, Feb 10, 1994	0.36	0.38	0.36	0.38
439	NYSE	RDN	Wed, Feb 9, 1994	0.34	0.36	0.34	0.36
438	NYSE	RDN	Tue, Feb 8, 1994	0.38	0.38	0.34	0.34
437	NYSE	RDN	Mon, Feb 7, 1994	0.38	0.38	0.34	0.38
436	NYSE	RDN	Fri, Feb 4, 1994	0.34	0.39	0.33	0.38
435	NYSE	RDN	Thu, Feb 3, 1994	0.33	0.34	0.33	0.34
434	NYSE	RDN	Wed, Feb 2, 1994	0.31	0.33	0.31	0.33
433	NYSE	RDN	Tue, Feb 1, 1994	0.31	0.31	0.31	0.31
432	NYSE	RDN	Mon, Jan 31, 1994	0.31	0.31	0.31	0.31
431	NYSE	RDN	Fri, Jan 28, 1994	0.33	0.33	0.31	0.31
430	NYSE	RDN	Thu, Jan 27, 1994	0.31	0.31	0.31	0.31
429	NYSE	RDN	Wed, Jan 26, 1994	0.31	0.33	0.31	0.33
428	NYSE	RDN	Tue, Jan 25, 1994	0.31	0.33	0.31	0.33
427	NYSE	RDN	Mon, Jan 24, 1994	0.31	0.31	0.30	0.31
426	NYSE	RDN	Fri, Jan 21, 1994	0.31	0.31	0.31	0.31
425	NYSE	RDN	Thu, Jan 20, 1994	0.33	0.34	0.33	0.33
424	NYSE	RDN	Wed, Jan 19, 1994	0.34	0.34	0.31	0.31
423	NYSE	RDN	Tue, Jan 18, 1994	0.34	0.34	0.34	0.34
422	NYSE	RDN	Mon, Jan 17, 1994	0.31	0.34	0.31	0.34
421	NYSE	RDN	Fri, Jan 14, 1994	0.31	0.31	0.31	0.31
420	NYSE	RDN	Thu, Jan 13, 1994	0.31	0.31	0.31	0.31
419	NYSE	RDN	Wed, Jan 12, 1994	0.33	0.33	0.31	0.31
418	NYSE	RDN	Tue, Jan 11, 1994	0.34	0.34	0.31	0.33
417	NYSE	RDN	Mon, Jan 10, 1994	0.34	0.34	0.34	0.34
416	NYSE	RDN	Fri, Jan 7, 1994	0.34	0.36	0.34	0.36
415	NYSE	RDN	Thu, Jan 6, 1994	0.34	0.36	0.33	0.36
414	NYSE	RDN	Wed, Jan 5, 1994	0.34	0.36	0.33	0.33
413	NYSE	RDN	Tue, Jan 4, 1994	0.34	0.34	0.34	0.34
412	NYSE	RDN	Mon, Jan 3, 1994	0.36	0.36	0.34	0.36
411	NYSE	RDN	Fri, Dec 31, 1993	0.34	0.34	0.34	0.34
410	NYSE	RDN	Thu, Dec 30, 1993	0.33	0.36	0.33	0.34
409	NYSE	RDN	Wed, Dec 29, 1993	0.34	0.36	0.33	0.34
408	NYSE	RDN	Tue, Dec 28, 1993	0.27	0.28	0.27	0.28
407	NYSE	RDN	Mon, Dec 27, 1993	0.27	0.27	0.25	0.27
406	NYSE	RDN	Thu, Dec 23, 1993	0.27	0.28	0.25	0.25
405	NYSE	RDN	Wed, Dec 22, 1993	0.28	0.28	0.27	0.28
404	NYSE	RDN	Tue, Dec 21, 1993	0.28	0.28	0.27	0.27
403	NYSE	RDN	Mon, Dec 20, 1993	0.27	0.28	0.25	0.28
402	NYSE	RDN	Fri, Dec 17, 1993	0.28	0.28	0.27	0.27
401	NYSE	RDN	Thu, Dec 16, 1993	0.28	0.30	0.28	0.30
400	NYSE	RDN	Wed, Dec 15, 1993	0.28	0.31	0.28	0.30
399	NYSE	RDN	Tue, Dec 14, 1993	0.28	0.30	0.28	0.28
398	NYSE	RDN	Mon, Dec 13, 1993	0.31	0.31	0.28	0.30
397	NYSE	RDN	Fri, Dec 10, 1993	0.31	0.33	0.31	0.33
396	NYSE	RDN	Thu, Dec 9, 1993	0.30	0.31	0.30	0.31
395	NYSE	RDN	Wed, Dec 8, 1993	0.30	0.31	0.30	0.30
394	NYSE	RDN	Tue, Dec 7, 1993	0.30	0.31	0.28	0.30
393	NYSE	RDN	Mon, Dec 6, 1993	0.30	0.31	0.30	0.30
392	NYSE	RDN	Fri, Dec 3, 1993	0.31	0.31	0.30	0.30
391	NYSE	RDN	Thu, Dec 2, 1993	0.36	0.36	0.33	0.33
390	NYSE	RDN	Wed, Dec 1, 1993	0.39	0.41	0.38	0.38
389	NYSE	RDN	Tue, Nov 30, 1993	0.38	0.41	0.38	0.39
388	NYSE	RDN	Mon, Nov 29, 1993	0.31	0.38	0.30	0.34
387	NYSE	RDN	Wed, Nov 24, 1993	0.31	0.31	0.31	0.31
386	NYSE	RDN	Tue, Nov 23, 1993	0.34	0.34	0.31	0.31
385	NYSE	RDN	Mon, Nov 22, 1993	0.30	0.34	0.30	0.33
384	NYSE	RDN	Fri, Nov 19, 1993	0.33	0.33	0.31	0.31
383	NYSE	RDN	Thu, Nov 18, 1993	0.33	0.34	0.31	0.33
382	NYSE	RDN	Wed, Nov 17, 1993	0.31	0.33	0.31	0.33
381	NYSE	RDN	Tue, Nov 16, 1993	0.28	0.30	0.28	0.28
380	NYSE	RDN	Mon, Nov 15, 1993	0.31	0.31	0.28	0.31
379	NYSE	RDN	Fri, Nov 12, 1993	0.41	0.41	0.31	0.34
378	NYSE	RDN	Thu, Nov 11, 1993	0.39	0.42	0.38	0.38
377	NYSE	RDN	Wed, Nov 10, 1993	0.41	0.44	0.41	0.41
376	NYSE	RDN	Tue, Nov 9, 1993	0.44	0.50	0.42	0.42
375	NYSE	RDN	Mon, Nov 8, 1993	0.42	0.44	0.41	0.42
374	NYSE	RDN	Fri, Nov 5, 1993	0.38	0.39	0.38	0.39
373	NYSE	RDN	Thu, Nov 4, 1993	0.36	0.38	0.36	0.38
372	NYSE	RDN	Wed, Nov 3, 1993	0.36	0.36	0.34	0.36
371	NYSE	RDN	Tue, Nov 2, 1993	0.34	0.36	0.34	0.34
370	NYSE	RDN	Mon, Nov 1, 1993	0.31	0.34	0.31	0.34
369	NYSE	RDN	Fri, Oct 29, 1993	0.33	0.36	0.33	0.34
368	NYSE	RDN	Thu, Oct 28, 1993	0.36	0.36	0.34	0.34
367	NYSE	RDN	Wed, Oct 27, 1993	0.31	0.36	0.31	0.36
366	NYSE	RDN	Tue, Oct 26, 1993	0.33	0.34	0.31	0.34
365	NYSE	RDN	Mon, Oct 25, 1993	0.33	0.34	0.31	0.31
364	NYSE	RDN	Fri, Oct 22, 1993	0.30	0.34	0.30	0.34
363	NYSE	RDN	Thu, Oct 21, 1993	0.31	0.31	0.30	0.31
362	NYSE	RDN	Wed, Oct 20, 1993	0.30	0.31	0.30	0.31
361	NYSE	RDN	Tue, Oct 19, 1993	0.30	0.31	0.28	0.30
360	NYSE	RDN	Mon, Oct 18, 1993	0.31	0.31	0.31	0.31
359	NYSE	RDN	Fri, Oct 15, 1993	0.33	0.33	0.31	0.31
358	NYSE	RDN	Thu, Oct 14, 1993	0.34	0.34	0.34	0.34
357	NYSE	RDN	Wed, Oct 13, 1993	0.33	0.36	0.33	0.34
356	NYSE	RDN	Tue, Oct 12, 1993	0.30	0.33	0.30	0.31
355	NYSE	RDN	Mon, Oct 11, 1993	0.30	0.31	0.30	0.30
354	NYSE	RDN	Fri, Oct 8, 1993	0.31	0.31	0.30	0.30
353	NYSE	RDN	Thu, Oct 7, 1993	0.33	0.33	0.30	0.30
352	NYSE	RDN	Wed, Oct 6, 1993	0.33	0.33	0.28	0.31
351	NYSE	RDN	Tue, Oct 5, 1993	0.31	0.36	0.31	0.33
350	NYSE	RDN	Mon, Oct 4, 1993	0.31	0.31	0.28	0.31
349	NYSE	RDN	Fri, Oct 1, 1993	0.34	0.36	0.33	0.33
348	NYSE	RDN	Thu, Sep 30, 1993	0.34	0.34	0.34	0.34
347	NYSE	RDN	Wed, Sep 29, 1993	0.38	0.38	0.34	0.34
346	NYSE	RDN	Tue, Sep 28, 1993	0.38	0.38	0.36	0.38
345	NYSE	RDN	Mon, Sep 27, 1993	0.36	0.38	0.36	0.38
344	NYSE	RDN	Fri, Sep 24, 1993	0.36	0.38	0.36	0.38
343	NYSE	RDN	Thu, Sep 23, 1993	0.38	0.38	0.34	0.38
342	NYSE	RDN	Wed, Sep 22, 1993	0.38	0.38	0.38	0.38
341	NYSE	RDN	Tue, Sep 21, 1993	0.38	0.41	0.38	0.39
340	NYSE	RDN	Mon, Sep 20, 1993	0.39	0.41	0.38	0.38
339	NYSE	RDN	Fri, Sep 17, 1993	0.39	0.39	0.39	0.39
338	NYSE	RDN	Thu, Sep 16, 1993	0.39	0.39	0.39	0.39
337	NYSE	RDN	Wed, Sep 15, 1993	0.38	0.41	0.38	0.39
336	NYSE	RDN	Tue, Sep 14, 1993	0.39	0.39	0.38	0.38
335	NYSE	RDN	Mon, Sep 13, 1993	0.41	0.41	0.39	0.39
334	NYSE	RDN	Fri, Sep 10, 1993	0.39	0.42	0.39	0.42
333	NYSE	RDN	Thu, Sep 9, 1993	0.42	0.42	0.41	0.41
332	NYSE	RDN	Wed, Sep 8, 1993	0.41	0.42	0.39	0.42
331	NYSE	RDN	Tue, Sep 7, 1993	0.44	0.44	0.39	0.41
330	NYSE	RDN	Fri, Sep 3, 1993	0.45	0.45	0.42	0.42
329	NYSE	RDN	Thu, Sep 2, 1993	0.44	0.44	0.44	0.44
328	NYSE	RDN	Wed, Sep 1, 1993	0.47	0.47	0.44	0.44
327	NYSE	RDN	Tue, Aug 31, 1993	0.44	0.44	0.44	0.44
326	NYSE	RDN	Mon, Aug 30, 1993	0.41	0.41	0.41	0.41
325	NYSE	RDN	Fri, Aug 27, 1993	0.39	0.42	0.39	0.42
324	NYSE	RDN	Thu, Aug 26, 1993	0.42	0.42	0.39	0.39
323	NYSE	RDN	Wed, Aug 25, 1993	0.41	0.42	0.41	0.41
322	NYSE	RDN	Tue, Aug 24, 1993	0.41	0.41	0.41	0.41
321	NYSE	RDN	Mon, Aug 23, 1993	0.41	0.44	0.41	0.42
320	NYSE	RDN	Fri, Aug 20, 1993	0.42	0.42	0.41	0.41
319	NYSE	RDN	Thu, Aug 19, 1993	0.41	0.42	0.41	0.41
318	NYSE	RDN	Wed, Aug 18, 1993	0.44	0.45	0.39	0.42
317	NYSE	RDN	Tue, Aug 17, 1993	0.42	0.42	0.42	0.42
316	NYSE	RDN	Mon, Aug 16, 1993	0.50	0.50	0.41	0.44
315	NYSE	RDN	Fri, Aug 13, 1993	0.52	0.52	0.48	0.48
314	NYSE	RDN	Thu, Aug 12, 1993	0.52	0.52	0.52	0.52
313	NYSE	RDN	Wed, Aug 11, 1993	0.53	0.53	0.52	0.53
312	NYSE	RDN	Tue, Aug 10, 1993	0.53	0.56	0.53	0.55
311	NYSE	RDN	Mon, Aug 9, 1993	0.50	0.53	0.50	0.50
310	NYSE	RDN	Fri, Aug 6, 1993	0.52	0.53	0.50	0.50
309	NYSE	RDN	Thu, Aug 5, 1993	0.50	0.52	0.50	0.50
308	NYSE	RDN	Wed, Aug 4, 1993	0.56	0.56	0.52	0.52
307	NYSE	RDN	Tue, Aug 3, 1993	0.56	0.59	0.55	0.59
306	NYSE	RDN	Mon, Aug 2, 1993	0.56	0.56	0.55	0.55
305	NYSE	RDN	Fri, Jul 30, 1993	0.52	0.56	0.52	0.55
304	NYSE	RDN	Thu, Jul 29, 1993	0.52	0.52	0.48	0.48
303	NYSE	RDN	Wed, Jul 28, 1993	0.44	0.50	0.42	0.50
302	NYSE	RDN	Tue, Jul 27, 1993	0.42	0.44	0.39	0.41
301	NYSE	RDN	Mon, Jul 26, 1993	0.47	0.47	0.41	0.47
300	NYSE	RDN	Fri, Jul 23, 1993	0.50	0.50	0.38	0.45
299	NYSE	RDN	Thu, Jul 22, 1993	0.53	0.55	0.50	0.50
298	NYSE	RDN	Wed, Jul 21, 1993	0.53	0.53	0.53	0.53
297	NYSE	RDN	Tue, Jul 20, 1993	0.56	0.56	0.53	0.53
296	NYSE	RDN	Mon, Jul 19, 1993	0.55	0.56	0.55	0.56
295	NYSE	RDN	Fri, Jul 16, 1993	0.56	0.56	0.55	0.55
294	NYSE	RDN	Thu, Jul 15, 1993	0.56	0.56	0.55	0.56
293	NYSE	RDN	Wed, Jul 14, 1993	0.55	0.58	0.53	0.53
292	NYSE	RDN	Tue, Jul 13, 1993	0.58	0.58	0.56	0.56
291	NYSE	RDN	Mon, Jul 12, 1993	0.56	0.56	0.53	0.56
290	NYSE	RDN	Fri, Jul 9, 1993	0.56	0.58	0.56	0.58
289	NYSE	RDN	Thu, Jul 8, 1993	0.55	0.58	0.55	0.55
288	NYSE	RDN	Wed, Jul 7, 1993	0.59	0.59	0.55	0.58
287	NYSE	RDN	Tue, Jul 6, 1993	0.56	0.58	0.55	0.58
286	NYSE	RDN	Fri, Jul 2, 1993	0.56	0.58	0.53	0.58
285	NYSE	RDN	Thu, Jul 1, 1993	0.58	0.58	0.56	0.58
284	NYSE	RDN	Wed, Jun 30, 1993	0.58	0.59	0.58	0.59
283	NYSE	RDN	Tue, Jun 29, 1993	0.63	0.63	0.61	0.61
282	NYSE	RDN	Mon, Jun 28, 1993	0.64	0.66	0.63	0.63
281	NYSE	RDN	Fri, Jun 25, 1993	0.66	0.66	0.64	0.66
280	NYSE	RDN	Thu, Jun 24, 1993	0.63	0.66	0.63	0.66
279	NYSE	RDN	Wed, Jun 23, 1993	0.64	0.66	0.63	0.66
278	NYSE	RDN	Tue, Jun 22, 1993	0.66	0.66	0.64	0.64
277	NYSE	RDN	Mon, Jun 21, 1993	0.69	0.69	0.66	0.66
276	NYSE	RDN	Fri, Jun 18, 1993	0.67	0.69	0.67	0.69
275	NYSE	RDN	Thu, Jun 17, 1993	0.72	0.72	0.69	0.70
274	NYSE	RDN	Wed, Jun 16, 1993	0.67	0.70	0.67	0.70
273	NYSE	RDN	Tue, Jun 15, 1993	0.66	0.69	0.66	0.67
272	NYSE	RDN	Mon, Jun 14, 1993	0.69	0.69	0.69	0.69
271	NYSE	RDN	Fri, Jun 11, 1993	0.69	0.69	0.69	0.69
270	NYSE	RDN	Thu, Jun 10, 1993	0.72	0.72	0.67	0.70
269	NYSE	RDN	Wed, Jun 9, 1993	0.70	0.70	0.67	0.70
268	NYSE	RDN	Tue, Jun 8, 1993	0.69	0.72	0.67	0.72
267	NYSE	RDN	Mon, Jun 7, 1993	0.69	0.70	0.67	0.67
266	NYSE	RDN	Fri, Jun 4, 1993	0.69	0.72	0.69	0.72
265	NYSE	RDN	Thu, Jun 3, 1993	0.66	0.69	0.66	0.69
264	NYSE	RDN	Wed, Jun 2, 1993	0.70	0.70	0.64	0.64
263	NYSE	RDN	Tue, Jun 1, 1993	0.72	0.72	0.70	0.70
262	NYSE	RDN	Fri, May 28, 1993	0.72	0.75	0.72	0.75
261	NYSE	RDN	Thu, May 27, 1993	0.73	0.75	0.69	0.69
260	NYSE	RDN	Wed, May 26, 1993	0.75	0.75	0.73	0.73
259	NYSE	RDN	Tue, May 25, 1993	0.75	0.75	0.75	0.75
258	NYSE	RDN	Mon, May 24, 1993	0.78	0.81	0.78	0.78
257	NYSE	RDN	Fri, May 21, 1993	0.81	0.81	0.78	0.78
256	NYSE	RDN	Thu, May 20, 1993	0.81	0.81	0.77	0.78
255	NYSE	RDN	Wed, May 19, 1993	0.83	0.83	0.80	0.80
254	NYSE	RDN	Tue, May 18, 1993	0.80	0.83	0.78	0.81
253	NYSE	RDN	Mon, May 17, 1993	0.78	0.83	0.78	0.83
252	NYSE	RDN	Fri, May 14, 1993	0.63	0.75	0.63	0.75
251	NYSE	RDN	Thu, May 13, 1993	0.63	0.69	0.63	0.63
250	NYSE	RDN	Wed, May 12, 1993	0.64	0.67	0.64	0.66
249	NYSE	RDN	Tue, May 11, 1993	0.66	0.66	0.66	0.66
248	NYSE	RDN	Mon, May 10, 1993	0.66	0.70	0.66	0.66
247	NYSE	RDN	Fri, May 7, 1993	0.67	0.72	0.66	0.69
246	NYSE	RDN	Thu, May 6, 1993	0.63	0.66	0.61	0.66
245	NYSE	RDN	Wed, May 5, 1993	0.64	0.64	0.63	0.63
244	NYSE	RDN	Tue, May 4, 1993	0.63	0.66	0.63	0.64
243	NYSE	RDN	Mon, May 3, 1993	0.63	0.63	0.63	0.63
242	NYSE	RDN	Fri, Apr 30, 1993	0.66	0.66	0.63	0.66
241	NYSE	RDN	Thu, Apr 29, 1993	0.64	0.66	0.63	0.63
240	NYSE	RDN	Wed, Apr 28, 1993	0.66	0.69	0.66	0.66
239	NYSE	RDN	Tue, Apr 27, 1993	0.67	0.67	0.66	0.66
238	NYSE	RDN	Mon, Apr 26, 1993	0.66	0.69	0.66	0.66
237	NYSE	RDN	Fri, Apr 23, 1993	0.66	0.70	0.66	0.67
236	NYSE	RDN	Thu, Apr 22, 1993	0.66	0.66	0.66	0.66
235	NYSE	RDN	Wed, Apr 21, 1993	0.66	0.66	0.63	0.64
234	NYSE	RDN	Tue, Apr 20, 1993	0.72	0.72	0.64	0.64
233	NYSE	RDN	Mon, Apr 19, 1993	0.72	0.75	0.72	0.72
232	NYSE	RDN	Fri, Apr 16, 1993	0.70	0.70	0.70	0.70
231	NYSE	RDN	Thu, Apr 15, 1993	0.72	0.72	0.69	0.69
230	NYSE	RDN	Wed, Apr 14, 1993	0.66	0.72	0.66	0.72
229	NYSE	RDN	Tue, Apr 13, 1993	0.69	0.69	0.66	0.69
228	NYSE	RDN	Mon, Apr 12, 1993	0.72	0.73	0.66	0.69
227	NYSE	RDN	Thu, Apr 8, 1993	0.72	0.75	0.70	0.75
226	NYSE	RDN	Wed, Apr 7, 1993	0.66	0.72	0.66	0.72
225	NYSE	RDN	Tue, Apr 6, 1993	0.83	0.83	0.66	0.67
224	NYSE	RDN	Mon, Apr 5, 1993	0.86	0.86	0.84	0.84
223	NYSE	RDN	Fri, Apr 2, 1993	0.89	0.91	0.86	0.86
222	NYSE	RDN	Thu, Apr 1, 1993	0.88	0.89	0.88	0.88
221	NYSE	RDN	Wed, Mar 31, 1993	0.94	0.94	0.89	0.89
220	NYSE	RDN	Mon, Mar 29, 1993	0.91	0.94	0.91	0.91
219	NYSE	RDN	Fri, Mar 26, 1993	0.88	0.89	0.88	0.88
218	NYSE	RDN	Thu, Mar 25, 1993	0.88	0.88	0.88	0.88
217	NYSE	RDN	Wed, Mar 24, 1993	0.89	0.89	0.88	0.88
216	NYSE	RDN	Tue, Mar 23, 1993	0.94	0.94	0.89	0.89
215	NYSE	RDN	Mon, Mar 22, 1993	0.91	0.94	0.91	0.94
214	NYSE	RDN	Fri, Mar 19, 1993	0.89	0.91	0.88	0.88
213	NYSE	RDN	Thu, Mar 18, 1993	0.91	0.91	0.88	0.91
212	NYSE	RDN	Wed, Mar 17, 1993	0.89	0.91	0.88	0.88
211	NYSE	RDN	Tue, Mar 16, 1993	0.91	0.92	0.89	0.89
210	NYSE	RDN	Mon, Mar 15, 1993	0.91	0.94	0.91	0.92
209	NYSE	RDN	Fri, Mar 12, 1993	0.92	0.92	0.91	0.91
208	NYSE	RDN	Thu, Mar 11, 1993	0.89	0.94	0.89	0.94
207	NYSE	RDN	Wed, Mar 10, 1993	0.89	0.92	0.89	0.91
206	NYSE	RDN	Tue, Mar 9, 1993	0.94	0.94	0.89	0.89
205	NYSE	RDN	Mon, Mar 8, 1993	0.94	0.94	0.91	0.91
204	NYSE	RDN	Fri, Mar 5, 1993	0.91	0.95	0.91	0.95
203	NYSE	RDN	Thu, Mar 4, 1993	0.92	0.95	0.91	0.91
202	NYSE	RDN	Wed, Mar 3, 1993	0.92	0.94	0.92	0.92
201	NYSE	RDN	Tue, Mar 2, 1993	0.91	0.95	0.89	0.94
200	NYSE	RDN	Mon, Mar 1, 1993	0.97	0.97	0.89	0.91
199	NYSE	RDN	Fri, Feb 26, 1993	0.98	1.00	0.94	0.97
198	NYSE	RDN	Thu, Feb 25, 1993	0.94	0.97	0.94	0.95
197	NYSE	RDN	Wed, Feb 24, 1993	0.91	0.94	0.88	0.89
196	NYSE	RDN	Tue, Feb 23, 1993	0.94	0.95	0.92	0.94
195	NYSE	RDN	Mon, Feb 22, 1993	0.98	1.00	0.94	0.97
194	NYSE	RDN	Fri, Feb 19, 1993	1.09	1.09	1.00	1.00
193	NYSE	RDN	Thu, Feb 18, 1993	1.03	1.09	1.03	1.08
192	NYSE	RDN	Wed, Feb 17, 1993	1.03	1.05	1.00	1.02
191	NYSE	RDN	Tue, Feb 16, 1993	1.09	1.09	1.05	1.06
190	NYSE	RDN	Fri, Feb 12, 1993	1.06	1.09	1.05	1.08
189	NYSE	RDN	Thu, Feb 11, 1993	1.13	1.13	1.03	1.03
188	NYSE	RDN	Wed, Feb 10, 1993	1.13	1.16	1.13	1.14
187	NYSE	RDN	Tue, Feb 9, 1993	1.16	1.16	1.14	1.14
186	NYSE	RDN	Mon, Feb 8, 1993	1.17	1.17	1.14	1.16
185	NYSE	RDN	Fri, Feb 5, 1993	1.17	1.19	1.17	1.17
184	NYSE	RDN	Thu, Feb 4, 1993	1.19	1.22	1.19	1.19
183	NYSE	RDN	Wed, Feb 3, 1993	1.22	1.22	1.19	1.19
182	NYSE	RDN	Tue, Feb 2, 1993	1.23	1.25	1.22	1.22
181	NYSE	RDN	Mon, Feb 1, 1993	1.25	1.25	1.22	1.22
180	NYSE	RDN	Fri, Jan 29, 1993	1.25	1.28	1.25	1.25
179	NYSE	RDN	Thu, Jan 28, 1993	1.28	1.31	1.28	1.31
178	NYSE	RDN	Wed, Jan 27, 1993	1.31	1.31	1.28	1.28
177	NYSE	RDN	Tue, Jan 26, 1993	1.31	1.31	1.28	1.28
176	NYSE	RDN	Mon, Jan 25, 1993	1.28	1.31	1.28	1.31
175	NYSE	RDN	Fri, Jan 22, 1993	1.28	1.31	1.28	1.31
174	NYSE	RDN	Thu, Jan 21, 1993	1.28	1.31	1.28	1.31
173	NYSE	RDN	Wed, Jan 20, 1993	1.34	1.34	1.28	1.28
172	NYSE	RDN	Tue, Jan 19, 1993	1.25	1.31	1.25	1.31
171	NYSE	RDN	Mon, Jan 18, 1993	1.28	1.28	1.25	1.25
170	NYSE	RDN	Fri, Jan 15, 1993	1.28	1.28	1.25	1.25
169	NYSE	RDN	Thu, Jan 14, 1993	1.25	1.28	1.25	1.25
168	NYSE	RDN	Wed, Jan 13, 1993	1.28	1.28	1.25	1.25
167	NYSE	RDN	Tue, Jan 12, 1993	1.28	1.31	1.25	1.25
166	NYSE	RDN	Mon, Jan 11, 1993	1.28	1.31	1.25	1.31
165	NYSE	RDN	Fri, Jan 8, 1993	1.28	1.28	1.23	1.25
164	NYSE	RDN	Thu, Jan 7, 1993	1.28	1.28	1.25	1.25
163	NYSE	RDN	Wed, Jan 6, 1993	1.25	1.28	1.22	1.28
162	NYSE	RDN	Tue, Jan 5, 1993	1.28	1.28	1.25	1.25
161	NYSE	RDN	Mon, Jan 4, 1993	1.28	1.28	1.28	1.28
160	NYSE	RDN	Thu, Dec 31, 1992	1.25	1.31	1.23	1.28
159	NYSE	RDN	Wed, Dec 30, 1992	1.23	1.25	1.22	1.23
158	NYSE	RDN	Tue, Dec 29, 1992	1.28	1.28	1.22	1.22
157	NYSE	RDN	Mon, Dec 28, 1992	1.25	1.31	1.25	1.28
156	NYSE	RDN	Thu, Dec 24, 1992	1.23	1.28	1.20	1.28
155	NYSE	RDN	Wed, Dec 23, 1992	1.25	1.28	1.23	1.25
154	NYSE	RDN	Tue, Dec 22, 1992	1.28	1.28	1.25	1.28
153	NYSE	RDN	Mon, Dec 21, 1992	1.28	1.31	1.25	1.28
152	NYSE	RDN	Fri, Dec 18, 1992	1.25	1.31	1.25	1.28
151	NYSE	RDN	Thu, Dec 17, 1992	1.25	1.28	1.25	1.25
150	NYSE	RDN	Wed, Dec 16, 1992	1.28	1.31	1.25	1.25
149	NYSE	RDN	Tue, Dec 15, 1992	1.28	1.31	1.25	1.28
148	NYSE	RDN	Mon, Dec 14, 1992	1.31	1.31	1.25	1.31
147	NYSE	RDN	Fri, Dec 11, 1992	1.31	1.38	1.31	1.34
146	NYSE	RDN	Thu, Dec 10, 1992	1.34	1.34	1.31	1.31
145	NYSE	RDN	Wed, Dec 9, 1992	1.44	1.44	1.38	1.38
144	NYSE	RDN	Tue, Dec 8, 1992	1.50	1.50	1.44	1.44
143	NYSE	RDN	Mon, Dec 7, 1992	1.47	1.50	1.47	1.50
142	NYSE	RDN	Fri, Dec 4, 1992	1.50	1.50	1.47	1.47
141	NYSE	RDN	Thu, Dec 3, 1992	1.41	1.47	1.41	1.47
140	NYSE	RDN	Wed, Dec 2, 1992	1.41	1.44	1.41	1.41
139	NYSE	RDN	Tue, Dec 1, 1992	1.44	1.50	1.41	1.41
138	NYSE	RDN	Mon, Nov 30, 1992	1.31	1.47	1.31	1.44
137	NYSE	RDN	Fri, Nov 27, 1992	1.31	1.31	1.28	1.31
136	NYSE	RDN	Wed, Nov 25, 1992	1.28	1.31	1.25	1.31
135	NYSE	RDN	Tue, Nov 24, 1992	1.25	1.31	1.25	1.28
134	NYSE	RDN	Mon, Nov 23, 1992	1.28	1.31	1.22	1.25
133	NYSE	RDN	Fri, Nov 20, 1992	1.25	1.25	1.22	1.25
132	NYSE	RDN	Thu, Nov 19, 1992	1.34	1.34	1.22	1.28
131	NYSE	RDN	Wed, Nov 18, 1992	1.34	1.34	1.31	1.31
130	NYSE	RDN	Tue, Nov 17, 1992	1.38	1.38	1.31	1.31
129	NYSE	RDN	Mon, Nov 16, 1992	1.38	1.41	1.34	1.38
128	NYSE	RDN	Fri, Nov 13, 1992	1.31	1.38	1.31	1.34
127	NYSE	RDN	Thu, Nov 12, 1992	1.47	1.47	1.38	1.38
126	NYSE	RDN	Wed, Nov 11, 1992	1.50	1.53	1.44	1.47
125	NYSE	RDN	Tue, Nov 10, 1992	1.47	1.50	1.44	1.44
124	NYSE	RDN	Mon, Nov 9, 1992	1.34	1.47	1.34	1.41
123	NYSE	RDN	Fri, Nov 6, 1992	1.38	1.41	1.31	1.31
122	NYSE	RDN	Thu, Nov 5, 1992	1.38	1.41	1.38	1.38
121	NYSE	RDN	Wed, Nov 4, 1992	1.25	1.41	1.25	1.34
120	NYSE	RDN	Tue, Nov 3, 1992	1.22	1.25	1.20	1.25
119	NYSE	RDN	Mon, Nov 2, 1992	1.19	1.23	1.19	1.23
118	NYSE	RDN	Fri, Oct 30, 1992	1.14	1.20	1.14	1.20
117	NYSE	RDN	Thu, Oct 29, 1992	1.22	1.22	1.17	1.19
116	NYSE	RDN	Wed, Oct 28, 1992	1.03	1.22	1.03	1.22
115	NYSE	RDN	Tue, Oct 27, 1992	0.97	1.00	0.97	1.00
114	NYSE	RDN	Mon, Oct 26, 1992	0.97	1.00	0.97	0.98
113	NYSE	RDN	Fri, Oct 23, 1992	1.00	1.00	0.94	0.97
112	NYSE	RDN	Thu, Oct 22, 1992	0.94	0.97	0.94	0.95
111	NYSE	RDN	Wed, Oct 21, 1992	0.94	0.97	0.92	0.97
110	NYSE	RDN	Tue, Oct 20, 1992	0.92	0.94	0.91	0.92
109	NYSE	RDN	Mon, Oct 19, 1992	0.97	0.97	0.94	0.94
108	NYSE	RDN	Fri, Oct 16, 1992	0.98	0.98	0.95	0.97
107	NYSE	RDN	Thu, Oct 15, 1992	0.97	0.98	0.95	0.97
106	NYSE	RDN	Wed, Oct 14, 1992	1.00	1.00	0.97	0.98
105	NYSE	RDN	Tue, Oct 13, 1992	1.05	1.05	1.00	1.00
104	NYSE	RDN	Mon, Oct 12, 1992	1.03	1.03	1.03	1.03
103	NYSE	RDN	Fri, Oct 9, 1992	1.00	1.02	0.98	1.02
102	NYSE	RDN	Thu, Oct 8, 1992	1.02	1.03	1.00	1.02
101	NYSE	RDN	Wed, Oct 7, 1992	1.00	1.02	1.00	1.00
100	NYSE	RDN	Tue, Oct 6, 1992	1.02	1.02	1.00	1.02
99	NYSE	RDN	Mon, Oct 5, 1992	1.03	1.03	1.00	1.02
98	NYSE	RDN	Fri, Oct 2, 1992	1.00	1.06	1.00	1.02
97	NYSE	RDN	Thu, Oct 1, 1992	1.02	1.03	1.00	1.00
96	NYSE	RDN	Wed, Sep 30, 1992	1.02	1.06	1.00	1.03
95	NYSE	RDN	Tue, Sep 29, 1992	1.17	1.17	1.08	1.09
94	NYSE	RDN	Mon, Sep 28, 1992	1.19	1.20	1.17	1.17
93	NYSE	RDN	Fri, Sep 25, 1992	1.20	1.20	1.19	1.20
92	NYSE	RDN	Thu, Sep 24, 1992	1.20	1.20	1.19	1.19
91	NYSE	RDN	Wed, Sep 23, 1992	1.22	1.22	1.19	1.19
90	NYSE	RDN	Tue, Sep 22, 1992	1.22	1.25	1.19	1.22
89	NYSE	RDN	Mon, Sep 21, 1992	1.59	1.69	1.17	1.28
88	NYSE	RDN	Fri, Sep 18, 1992	1.47	1.63	1.44	1.56
87	NYSE	RDN	Thu, Sep 17, 1992	1.47	1.47	1.44	1.44
86	NYSE	RDN	Wed, Sep 16, 1992	1.44	1.47	1.44	1.44
85	NYSE	RDN	Tue, Sep 15, 1992	1.41	1.50	1.41	1.47
84	NYSE	RDN	Mon, Sep 14, 1992	1.41	1.50	1.38	1.47
83	NYSE	RDN	Fri, Sep 11, 1992	1.59	1.59	1.41	1.44
82	NYSE	RDN	Thu, Sep 10, 1992	1.66	1.66	1.56	1.59
81	NYSE	RDN	Wed, Sep 9, 1992	1.66	1.66	1.63	1.66
80	NYSE	RDN	Tue, Sep 8, 1992	1.66	1.72	1.66	1.66
79	NYSE	RDN	Fri, Sep 4, 1992	1.66	1.69	1.66	1.69
78	NYSE	RDN	Thu, Sep 3, 1992	1.72	1.75	1.66	1.69
77	NYSE	RDN	Wed, Sep 2, 1992	1.66	1.72	1.66	1.69
76	NYSE	RDN	Tue, Sep 1, 1992	1.69	1.72	1.66	1.66
75	NYSE	RDN	Mon, Aug 31, 1992	1.69	1.69	1.66	1.69
74	NYSE	RDN	Fri, Aug 28, 1992	1.66	1.69	1.66	1.69
73	NYSE	RDN	Thu, Aug 27, 1992	1.69	1.69	1.69	1.69
72	NYSE	RDN	Wed, Aug 26, 1992	1.66	1.69	1.66	1.69
71	NYSE	RDN	Tue, Aug 25, 1992	1.69	1.69	1.66	1.69
70	NYSE	RDN	Mon, Aug 24, 1992	1.63	1.72	1.63	1.69
69	NYSE	RDN	Fri, Aug 21, 1992	1.56	1.66	1.56	1.66
68	NYSE	RDN	Thu, Aug 20, 1992	1.22	1.59	1.22	1.53
67	NYSE	RDN	Wed, Aug 19, 1992	1.44	1.47	1.13	1.22
66	NYSE	RDN	Tue, Aug 18, 1992	1.50	1.56	1.34	1.41
65	NYSE	RDN	Mon, Aug 17, 1992	1.56	1.63	1.50	1.53
64	NYSE	RDN	Fri, Aug 14, 1992	1.66	1.69	1.50	1.63
63	NYSE	RDN	Thu, Aug 13, 1992	2.09	2.16	1.75	1.81
62	NYSE	RDN	Wed, Aug 12, 1992	2.06	2.09	2.03	2.09
61	NYSE	RDN	Tue, Aug 11, 1992	2.06	2.06	2.03	2.06
60	NYSE	RDN	Mon, Aug 10, 1992	2.13	2.13	2.06	2.06
59	NYSE	RDN	Fri, Aug 7, 1992	2.13	2.13	2.09	2.09
58	NYSE	RDN	Thu, Aug 6, 1992	2.09	2.13	2.09	2.13
57	NYSE	RDN	Wed, Aug 5, 1992	2.09	2.13	2.09	2.09
56	NYSE	RDN	Tue, Aug 4, 1992	2.09	2.13	2.09	2.09
55	NYSE	RDN	Mon, Aug 3, 1992	2.13	2.13	2.06	2.09
54	NYSE	RDN	Fri, Jul 31, 1992	2.00	2.09	2.00	2.09
53	NYSE	RDN	Thu, Jul 30, 1992	2.00	2.03	1.97	2.00
52	NYSE	RDN	Wed, Jul 29, 1992	2.19	2.22	1.97	2.00
51	NYSE	RDN	Tue, Jul 28, 1992	2.31	2.34	2.22	2.22
50	NYSE	RDN	Mon, Jul 27, 1992	2.38	2.41	2.31	2.34
49	NYSE	RDN	Fri, Jul 24, 1992	2.38	2.38	2.34	2.38
48	NYSE	RDN	Thu, Jul 23, 1992	2.38	2.38	2.31	2.34
47	NYSE	RDN	Wed, Jul 22, 1992	2.41	2.41	2.28	2.38
46	NYSE	RDN	Tue, Jul 21, 1992	2.34	2.44	2.34	2.41
45	NYSE	RDN	Mon, Jul 20, 1992	2.34	2.34	2.31	2.31
44	NYSE	RDN	Fri, Jul 17, 1992	2.34	2.34	2.31	2.34
43	NYSE	RDN	Thu, Jul 16, 1992	2.41	2.41	2.31	2.34
42	NYSE	RDN	Wed, Jul 15, 1992	2.38	2.41	2.38	2.41
41	NYSE	RDN	Tue, Jul 14, 1992	2.41	2.41	2.38	2.41
40	NYSE	RDN	Mon, Jul 13, 1992	2.41	2.41	2.41	2.41
39	NYSE	RDN	Fri, Jul 10, 1992	2.44	2.44	2.38	2.41
38	NYSE	RDN	Thu, Jul 9, 1992	2.44	2.44	2.34	2.41
37	NYSE	RDN	Wed, Jul 8, 1992	2.44	2.44	2.38	2.38
36	NYSE	RDN	Tue, Jul 7, 1992	2.50	2.50	2.47	2.47
35	NYSE	RDN	Mon, Jul 6, 1992	2.50	2.50	2.47	2.50
34	NYSE	RDN	Thu, Jul 2, 1992	2.34	2.47	2.34	2.47
33	NYSE	RDN	Wed, Jul 1, 1992	2.34	2.41	2.31	2.41
32	NYSE	RDN	Tue, Jun 30, 1992	2.28	2.34	2.28	2.31
31	NYSE	RDN	Mon, Jun 29, 1992	2.31	2.34	2.28	2.28
30	NYSE	RDN	Fri, Jun 26, 1992	2.38	2.38	2.28	2.28
29	NYSE	RDN	Thu, Jun 25, 1992	2.44	2.44	2.38	2.38
28	NYSE	RDN	Wed, Jun 24, 1992	2.50	2.50	2.44	2.44
27	NYSE	RDN	Tue, Jun 23, 1992	2.59	2.63	2.56	2.59
26	NYSE	RDN	Mon, Jun 22, 1992	2.53	2.59	2.53	2.56
25	NYSE	RDN	Fri, Jun 19, 1992	2.47	2.53	2.47	2.53
24	NYSE	RDN	Thu, Jun 18, 1992	2.50	2.59	2.47	2.50
23	NYSE	RDN	Wed, Jun 17, 1992	2.69	2.69	2.50	2.50
22	NYSE	RDN	Tue, Jun 16, 1992	2.63	2.69	2.63	2.66
21	NYSE	RDN	Mon, Jun 15, 1992	2.56	2.63	2.56	2.63
20	NYSE	RDN	Fri, Jun 12, 1992	2.53	2.63	2.53	2.56
19	NYSE	RDN	Thu, Jun 11, 1992	2.56	2.56	2.53	2.53
18	NYSE	RDN	Wed, Jun 10, 1992	2.56	2.56	2.53	2.56
17	NYSE	RDN	Tue, Jun 9, 1992	2.56	2.56	2.56	2.56
16	NYSE	RDN	Mon, Jun 8, 1992	2.56	2.56	2.56	2.56
15	NYSE	RDN	Fri, Jun 5, 1992	2.50	2.56	2.50	2.56
14	NYSE	RDN	Thu, Jun 4, 1992	2.50	2.53	2.50	2.50
13	NYSE	RDN	Wed, Jun 3, 1992	2.47	2.50	2.47	2.50
12	NYSE	RDN	Tue, Jun 2, 1992	2.50	2.50	2.47	2.50
11	NYSE	RDN	Mon, Jun 1, 1992	2.53	2.53	2.47	2.50
10	NYSE	RDN	Fri, May 29, 1992	2.50	2.56	2.47	2.53
9	NYSE	RDN	Thu, May 28, 1992	2.47	2.50	2.47	2.47
8	NYSE	RDN	Wed, May 27, 1992	2.47	2.50	2.47	2.47
7	NYSE	RDN	Tue, May 26, 1992	2.50	2.53	2.47	2.47
6	NYSE	RDN	Fri, May 22, 1992	2.53	2.56	2.50	2.53
5	NYSE	RDN	Thu, May 21, 1992	2.50	2.53	2.47	2.50
4	NYSE	RDN	Wed, May 20, 1992	2.44	2.59	2.41	2.50
3	NYSE	RDN	Tue, May 19, 1992	2.53	2.53	2.44	2.50
2	NYSE	RDN	Mon, May 18, 1992	2.69	2.69	2.50	2.53
1	NYSE	RDN	Fri, May 15, 1992	2.75	2.75	2.69	2.72
#	Exchange	Symbol	Date	Open	High	Low	Close

Radian Group Inc NYSE:RDN 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