RadNet Inc NASDAQ:RDNT Historical Prices

Below are the 4377 trading days of historical prices for RDNT.

#	Exchange	Symbol	Date	Open	High	Low	Close
4377	NASDAQ	RDNT	Fri, Apr 19, 2024	47.21	47.89	46.18	46.52
4376	NASDAQ	RDNT	Thu, Apr 18, 2024	47.72	48.11	47.42	47.61
4375	NASDAQ	RDNT	Wed, Apr 17, 2024	48.16	48.46	47.56	47.80
4374	NASDAQ	RDNT	Tue, Apr 16, 2024	47.60	48.12	46.98	47.89
4373	NASDAQ	RDNT	Mon, Apr 15, 2024	48.57	49.03	47.74	47.81
4372	NASDAQ	RDNT	Fri, Apr 12, 2024	49.70	49.70	48.22	48.50
4371	NASDAQ	RDNT	Thu, Apr 11, 2024	48.37	49.48	48.24	49.23
4370	NASDAQ	RDNT	Wed, Apr 10, 2024	47.37	48.92	46.09	48.55
4369	NASDAQ	RDNT	Tue, Apr 9, 2024	48.68	49.04	47.53	49.00
4368	NASDAQ	RDNT	Mon, Apr 8, 2024	49.53	49.94	48.72	48.87
4367	NASDAQ	RDNT	Fri, Apr 5, 2024	47.83	49.08	47.71	49.04
4366	NASDAQ	RDNT	Thu, Apr 4, 2024	49.03	49.71	47.78	47.91
4365	NASDAQ	RDNT	Wed, Apr 3, 2024	47.36	48.64	47.36	48.04
4364	NASDAQ	RDNT	Tue, Apr 2, 2024	47.42	48.28	46.93	48.00
4363	NASDAQ	RDNT	Mon, Apr 1, 2024	48.77	48.77	47.31	48.11
4362	NASDAQ	RDNT	Thu, Mar 28, 2024	48.91	49.16	48.03	48.66
4361	NASDAQ	RDNT	Wed, Mar 27, 2024	48.82	49.00	48.08	48.49
4360	NASDAQ	RDNT	Tue, Mar 26, 2024	47.50	49.23	47.11	48.31
4359	NASDAQ	RDNT	Mon, Mar 25, 2024	48.41	48.64	46.68	47.03
4358	NASDAQ	RDNT	Fri, Mar 22, 2024	47.25	48.30	47.22	48.04
4357	NASDAQ	RDNT	Thu, Mar 21, 2024	47.50	47.75	46.70	47.17
4356	NASDAQ	RDNT	Wed, Mar 20, 2024	45.47	47.40	45.16	47.21
4355	NASDAQ	RDNT	Tue, Mar 19, 2024	44.08	45.72	44.08	45.50
4354	NASDAQ	RDNT	Mon, Mar 18, 2024	44.76	45.99	44.27	44.83
4353	NASDAQ	RDNT	Fri, Mar 15, 2024	43.10	44.50	42.45	44.45
4352	NASDAQ	RDNT	Thu, Mar 14, 2024	44.58	45.05	43.41	43.87
4351	NASDAQ	RDNT	Wed, Mar 13, 2024	45.59	46.19	44.63	45.03
4350	NASDAQ	RDNT	Tue, Mar 12, 2024	45.99	46.37	45.62	46.02
4349	NASDAQ	RDNT	Mon, Mar 11, 2024	46.43	46.61	44.79	46.23
4348	NASDAQ	RDNT	Fri, Mar 8, 2024	43.75	47.07	42.93	46.51
4347	NASDAQ	RDNT	Thu, Mar 7, 2024	48.81	49.41	48.53	48.54
4346	NASDAQ	RDNT	Wed, Mar 6, 2024	47.95	48.82	46.27	48.50
4345	NASDAQ	RDNT	Tue, Mar 5, 2024	46.85	47.61	45.78	47.43
4344	NASDAQ	RDNT	Mon, Mar 4, 2024	44.95	48.50	43.77	46.84
4343	NASDAQ	RDNT	Fri, Mar 1, 2024	40.00	45.20	39.78	44.35
4342	NASDAQ	RDNT	Thu, Feb 29, 2024	37.88	38.31	37.04	37.86
4341	NASDAQ	RDNT	Wed, Feb 28, 2024	38.10	38.21	36.47	37.53
4340	NASDAQ	RDNT	Tue, Feb 27, 2024	38.68	38.68	38.21	38.34
4339	NASDAQ	RDNT	Mon, Feb 26, 2024	38.65	39.55	38.65	38.70
4338	NASDAQ	RDNT	Fri, Feb 23, 2024	39.19	39.19	38.23	38.65
4337	NASDAQ	RDNT	Thu, Feb 22, 2024	38.58	39.13	38.19	38.95
4336	NASDAQ	RDNT	Wed, Feb 21, 2024	37.47	38.55	37.21	38.51
4335	NASDAQ	RDNT	Tue, Feb 20, 2024	37.99	38.37	36.96	37.71
4334	NASDAQ	RDNT	Fri, Feb 16, 2024	38.38	38.84	37.81	38.29
4333	NASDAQ	RDNT	Thu, Feb 15, 2024	39.00	39.32	38.27	38.57
4332	NASDAQ	RDNT	Wed, Feb 14, 2024	38.45	38.87	37.80	38.61
4331	NASDAQ	RDNT	Tue, Feb 13, 2024	38.00	38.65	37.22	37.47
4330	NASDAQ	RDNT	Mon, Feb 12, 2024	38.18	39.01	38.09	38.68
4329	NASDAQ	RDNT	Fri, Feb 9, 2024	35.82	37.75	35.69	37.70
4328	NASDAQ	RDNT	Thu, Feb 8, 2024	35.67	36.03	35.16	35.77
4327	NASDAQ	RDNT	Wed, Feb 7, 2024	37.21	37.21	35.46	35.70
4326	NASDAQ	RDNT	Tue, Feb 6, 2024	36.98	37.38	36.80	37.03
4325	NASDAQ	RDNT	Mon, Feb 5, 2024	37.19	37.60	36.96	37.15
4324	NASDAQ	RDNT	Fri, Feb 2, 2024	37.76	38.10	37.12	37.66
4323	NASDAQ	RDNT	Thu, Feb 1, 2024	37.24	38.28	36.84	38.21
4322	NASDAQ	RDNT	Wed, Jan 31, 2024	37.69	38.07	36.77	36.97
4321	NASDAQ	RDNT	Tue, Jan 30, 2024	37.91	38.26	37.38	37.71
4320	NASDAQ	RDNT	Mon, Jan 29, 2024	37.20	38.16	36.97	38.11
4319	NASDAQ	RDNT	Fri, Jan 26, 2024	37.12	37.71	36.74	37.26
4318	NASDAQ	RDNT	Thu, Jan 25, 2024	38.38	38.43	36.51	36.94
4317	NASDAQ	RDNT	Wed, Jan 24, 2024	38.53	38.53	37.09	37.72
4316	NASDAQ	RDNT	Tue, Jan 23, 2024	38.46	39.33	37.51	37.74
4315	NASDAQ	RDNT	Mon, Jan 22, 2024	38.03	39.31	37.87	38.15
4314	NASDAQ	RDNT	Fri, Jan 19, 2024	37.45	37.81	36.70	37.78
4313	NASDAQ	RDNT	Thu, Jan 18, 2024	36.37	37.32	36.04	37.31
4312	NASDAQ	RDNT	Wed, Jan 17, 2024	36.06	36.72	35.92	36.29
4311	NASDAQ	RDNT	Tue, Jan 16, 2024	35.65	36.67	35.36	36.64
4310	NASDAQ	RDNT	Fri, Jan 12, 2024	37.24	37.43	36.22	36.24
4309	NASDAQ	RDNT	Thu, Jan 11, 2024	36.26	36.89	36.02	36.86
4308	NASDAQ	RDNT	Wed, Jan 10, 2024	36.09	36.72	35.63	36.62
4307	NASDAQ	RDNT	Tue, Jan 9, 2024	35.88	36.31	35.08	36.04
4306	NASDAQ	RDNT	Mon, Jan 8, 2024	34.90	36.47	34.90	36.37
4305	NASDAQ	RDNT	Fri, Jan 5, 2024	34.22	35.17	34.22	34.83
4304	NASDAQ	RDNT	Thu, Jan 4, 2024	33.80	34.86	33.57	34.61
4303	NASDAQ	RDNT	Wed, Jan 3, 2024	34.28	34.33	33.44	33.57
4302	NASDAQ	RDNT	Tue, Jan 2, 2024	34.37	35.06	34.01	34.56
4301	NASDAQ	RDNT	Fri, Dec 29, 2023	35.72	35.76	34.71	34.77
4300	NASDAQ	RDNT	Thu, Dec 28, 2023	35.79	36.07	35.51	35.70
4299	NASDAQ	RDNT	Wed, Dec 27, 2023	36.06	36.28	35.31	35.94
4298	NASDAQ	RDNT	Tue, Dec 26, 2023	35.37	36.03	34.91	35.91
4297	NASDAQ	RDNT	Fri, Dec 22, 2023	35.01	35.38	34.89	35.20
4296	NASDAQ	RDNT	Thu, Dec 21, 2023	35.29	35.49	34.43	35.15
4295	NASDAQ	RDNT	Wed, Dec 20, 2023	35.49	35.88	34.70	34.77
4294	NASDAQ	RDNT	Tue, Dec 19, 2023	36.24	36.58	35.46	35.57
4293	NASDAQ	RDNT	Mon, Dec 18, 2023	36.50	37.01	35.54	35.90
4292	NASDAQ	RDNT	Fri, Dec 15, 2023	37.31	37.31	35.91	36.36
4291	NASDAQ	RDNT	Thu, Dec 14, 2023	37.35	37.97	36.94	37.02
4290	NASDAQ	RDNT	Wed, Dec 13, 2023	36.29	37.22	35.79	37.19
4289	NASDAQ	RDNT	Tue, Dec 12, 2023	36.00	36.37	35.61	36.35
4288	NASDAQ	RDNT	Mon, Dec 11, 2023	36.18	36.31	35.22	36.08
4287	NASDAQ	RDNT	Fri, Dec 8, 2023	36.66	36.69	35.97	36.22
4286	NASDAQ	RDNT	Thu, Dec 7, 2023	36.47	36.73	35.30	36.02
4285	NASDAQ	RDNT	Wed, Dec 6, 2023	36.03	36.56	35.73	36.48
4284	NASDAQ	RDNT	Tue, Dec 5, 2023	35.02	35.83	34.86	35.51
4283	NASDAQ	RDNT	Mon, Dec 4, 2023	34.17	35.63	34.12	35.33
4282	NASDAQ	RDNT	Fri, Dec 1, 2023	33.17	34.71	33.06	34.54
4281	NASDAQ	RDNT	Thu, Nov 30, 2023	32.90	33.25	32.37	33.23
4280	NASDAQ	RDNT	Wed, Nov 29, 2023	32.88	33.75	32.86	32.90
4279	NASDAQ	RDNT	Tue, Nov 28, 2023	32.63	32.80	32.15	32.67
4278	NASDAQ	RDNT	Mon, Nov 27, 2023	32.22	32.90	32.01	32.69
4277	NASDAQ	RDNT	Fri, Nov 24, 2023	32.09	32.43	32.05	32.36
4276	NASDAQ	RDNT	Wed, Nov 22, 2023	32.57	32.66	32.00	32.09
4275	NASDAQ	RDNT	Tue, Nov 21, 2023	32.61	32.85	31.55	31.70
4274	NASDAQ	RDNT	Mon, Nov 20, 2023	32.17	32.92	32.05	32.82
4273	NASDAQ	RDNT	Fri, Nov 17, 2023	32.13	32.53	32.05	32.09
4272	NASDAQ	RDNT	Thu, Nov 16, 2023	32.44	32.72	31.36	31.62
4271	NASDAQ	RDNT	Wed, Nov 15, 2023	31.53	32.97	31.45	32.36
4270	NASDAQ	RDNT	Tue, Nov 14, 2023	30.27	31.70	30.27	31.61
4269	NASDAQ	RDNT	Mon, Nov 13, 2023	29.10	29.38	28.62	28.81
4268	NASDAQ	RDNT	Fri, Nov 10, 2023	29.41	29.54	28.55	29.18
4267	NASDAQ	RDNT	Thu, Nov 9, 2023	29.67	29.99	28.27	29.47
4266	NASDAQ	RDNT	Wed, Nov 8, 2023	29.46	29.67	28.63	28.72
4265	NASDAQ	RDNT	Tue, Nov 7, 2023	28.45	29.46	28.33	29.44
4264	NASDAQ	RDNT	Mon, Nov 6, 2023	28.84	28.97	28.34	28.54
4263	NASDAQ	RDNT	Fri, Nov 3, 2023	27.83	29.15	27.74	28.84
4262	NASDAQ	RDNT	Thu, Nov 2, 2023	27.15	27.51	26.68	27.34
4261	NASDAQ	RDNT	Wed, Nov 1, 2023	26.97	27.35	26.14	26.68
4260	NASDAQ	RDNT	Tue, Oct 31, 2023	26.69	27.18	26.69	26.96
4259	NASDAQ	RDNT	Mon, Oct 30, 2023	25.81	26.80	25.59	26.77
4258	NASDAQ	RDNT	Fri, Oct 27, 2023	25.76	26.21	25.11	25.42
4257	NASDAQ	RDNT	Thu, Oct 26, 2023	27.40	27.59	25.68	25.69
4256	NASDAQ	RDNT	Wed, Oct 25, 2023	27.86	27.96	27.25	27.36
4255	NASDAQ	RDNT	Tue, Oct 24, 2023	27.62	28.28	27.62	28.14
4254	NASDAQ	RDNT	Mon, Oct 23, 2023	28.32	28.45	27.54	27.58
4253	NASDAQ	RDNT	Fri, Oct 20, 2023	29.56	29.56	27.73	28.63
4252	NASDAQ	RDNT	Thu, Oct 19, 2023	30.10	30.41	29.27	29.55
4251	NASDAQ	RDNT	Wed, Oct 18, 2023	29.95	30.72	29.69	30.09
4250	NASDAQ	RDNT	Tue, Oct 17, 2023	29.48	30.74	29.33	30.25
4249	NASDAQ	RDNT	Mon, Oct 16, 2023	29.45	29.67	29.24	29.39
4248	NASDAQ	RDNT	Fri, Oct 13, 2023	29.43	29.68	29.00	29.33
4247	NASDAQ	RDNT	Thu, Oct 12, 2023	29.94	30.03	29.18	29.36
4246	NASDAQ	RDNT	Wed, Oct 11, 2023	30.39	30.39	29.09	29.86
4245	NASDAQ	RDNT	Tue, Oct 10, 2023	29.51	30.73	29.49	30.39
4244	NASDAQ	RDNT	Mon, Oct 9, 2023	29.65	29.82	28.86	29.33
4243	NASDAQ	RDNT	Fri, Oct 6, 2023	28.56	30.01	28.15	29.68
4242	NASDAQ	RDNT	Thu, Oct 5, 2023	28.49	29.12	28.30	28.70
4241	NASDAQ	RDNT	Wed, Oct 4, 2023	28.36	28.67	27.98	28.61
4240	NASDAQ	RDNT	Tue, Oct 3, 2023	28.00	28.57	27.55	28.35
4239	NASDAQ	RDNT	Mon, Oct 2, 2023	28.17	28.46	27.86	28.11
4238	NASDAQ	RDNT	Fri, Sep 29, 2023	28.87	28.87	27.86	28.19
4237	NASDAQ	RDNT	Thu, Sep 28, 2023	28.57	29.67	28.57	28.70
4236	NASDAQ	RDNT	Wed, Sep 27, 2023	27.98	28.67	27.91	28.58
4235	NASDAQ	RDNT	Tue, Sep 26, 2023	28.22	28.51	27.72	27.83
4234	NASDAQ	RDNT	Mon, Sep 25, 2023	27.45	28.26	27.26	28.23
4233	NASDAQ	RDNT	Fri, Sep 22, 2023	27.31	27.81	27.02	27.61
4232	NASDAQ	RDNT	Thu, Sep 21, 2023	27.77	27.91	27.27	27.30
4231	NASDAQ	RDNT	Wed, Sep 20, 2023	28.20	28.38	28.04	28.06
4230	NASDAQ	RDNT	Tue, Sep 19, 2023	27.99	28.36	27.95	28.10
4229	NASDAQ	RDNT	Mon, Sep 18, 2023	28.34	28.40	27.73	28.02
4228	NASDAQ	RDNT	Fri, Sep 15, 2023	28.74	28.91	28.10	28.51
4227	NASDAQ	RDNT	Thu, Sep 14, 2023	27.79	28.89	27.79	28.74
4226	NASDAQ	RDNT	Wed, Sep 13, 2023	28.06	28.54	27.51	27.53
4225	NASDAQ	RDNT	Tue, Sep 12, 2023	29.24	29.47	27.93	28.02
4224	NASDAQ	RDNT	Mon, Sep 11, 2023	29.41	29.41	29.41	29.41
4223	NASDAQ	RDNT	Fri, Sep 8, 2023	30.61	30.61	30.02	30.14
4222	NASDAQ	RDNT	Thu, Sep 7, 2023	30.89	31.35	30.74	30.75
4221	NASDAQ	RDNT	Wed, Sep 6, 2023	31.08	32.09	30.78	30.94
4220	NASDAQ	RDNT	Tue, Sep 5, 2023	32.36	32.36	30.72	31.14
4219	NASDAQ	RDNT	Fri, Sep 1, 2023	33.59	33.80	32.51	32.57
4218	NASDAQ	RDNT	Thu, Aug 31, 2023	34.03	34.23	32.83	33.41
4217	NASDAQ	RDNT	Wed, Aug 30, 2023	32.62	33.36	32.62	33.01
4216	NASDAQ	RDNT	Tue, Aug 29, 2023	31.70	32.72	31.48	32.67
4215	NASDAQ	RDNT	Mon, Aug 28, 2023	32.22	32.56	31.68	31.75
4214	NASDAQ	RDNT	Fri, Aug 25, 2023	31.65	32.37	31.40	32.10
4213	NASDAQ	RDNT	Thu, Aug 24, 2023	31.73	32.40	31.62	31.66
4212	NASDAQ	RDNT	Wed, Aug 23, 2023	31.24	31.90	31.15	31.59
4211	NASDAQ	RDNT	Tue, Aug 22, 2023	30.67	31.22	30.45	31.09
4210	NASDAQ	RDNT	Mon, Aug 21, 2023	29.80	30.71	29.56	30.54
4209	NASDAQ	RDNT	Fri, Aug 18, 2023	29.19	29.90	29.07	29.73
4208	NASDAQ	RDNT	Thu, Aug 17, 2023	30.07	30.37	29.26	29.34
4207	NASDAQ	RDNT	Wed, Aug 16, 2023	32.07	32.12	30.14	30.19
4206	NASDAQ	RDNT	Tue, Aug 15, 2023	31.65	32.09	31.38	32.04
4205	NASDAQ	RDNT	Mon, Aug 14, 2023	31.43	31.68	30.78	31.64
4204	NASDAQ	RDNT	Fri, Aug 11, 2023	31.85	32.17	31.39	31.49
4203	NASDAQ	RDNT	Thu, Aug 10, 2023	31.81	32.32	31.19	31.91
4202	NASDAQ	RDNT	Wed, Aug 9, 2023	31.91	32.99	30.93	31.51
4201	NASDAQ	RDNT	Tue, Aug 8, 2023	33.67	34.05	31.08	31.72
4200	NASDAQ	RDNT	Mon, Aug 7, 2023	33.41	33.84	32.84	33.76
4199	NASDAQ	RDNT	Fri, Aug 4, 2023	32.33	33.44	32.17	33.20
4198	NASDAQ	RDNT	Thu, Aug 3, 2023	32.92	33.16	32.32	32.41
4197	NASDAQ	RDNT	Wed, Aug 2, 2023	33.39	33.39	32.63	33.04
4196	NASDAQ	RDNT	Tue, Aug 1, 2023	32.99	33.81	32.82	33.56
4195	NASDAQ	RDNT	Mon, Jul 31, 2023	32.51	33.08	31.92	33.08
4194	NASDAQ	RDNT	Fri, Jul 28, 2023	32.95	33.27	32.42	32.47
4193	NASDAQ	RDNT	Thu, Jul 27, 2023	33.22	33.60	32.54	32.80
4192	NASDAQ	RDNT	Wed, Jul 26, 2023	33.85	34.40	32.93	33.01
4191	NASDAQ	RDNT	Tue, Jul 25, 2023	34.17	34.42	33.56	33.78
4190	NASDAQ	RDNT	Mon, Jul 24, 2023	34.77	35.18	34.09	34.47
4189	NASDAQ	RDNT	Fri, Jul 21, 2023	33.99	35.06	33.60	34.99
4188	NASDAQ	RDNT	Thu, Jul 20, 2023	34.32	34.32	33.45	33.78
4187	NASDAQ	RDNT	Wed, Jul 19, 2023	34.28	34.60	33.27	34.30
4186	NASDAQ	RDNT	Tue, Jul 18, 2023	32.59	34.11	32.43	34.06
4185	NASDAQ	RDNT	Mon, Jul 17, 2023	31.28	32.52	31.02	32.51
4184	NASDAQ	RDNT	Fri, Jul 14, 2023	30.77	31.47	30.61	31.21
4183	NASDAQ	RDNT	Thu, Jul 13, 2023	30.99	31.13	30.52	30.59
4182	NASDAQ	RDNT	Wed, Jul 12, 2023	31.99	32.09	30.94	30.96
4181	NASDAQ	RDNT	Tue, Jul 11, 2023	31.90	32.58	31.51	31.70
4180	NASDAQ	RDNT	Mon, Jul 10, 2023	31.20	31.85	30.92	31.71
4179	NASDAQ	RDNT	Fri, Jul 7, 2023	30.85	31.62	30.85	31.20
4178	NASDAQ	RDNT	Thu, Jul 6, 2023	30.59	31.11	30.38	30.59
4177	NASDAQ	RDNT	Wed, Jul 5, 2023	31.50	31.50	30.58	30.88
4176	NASDAQ	RDNT	Mon, Jul 3, 2023	32.49	32.49	31.40	31.65
4175	NASDAQ	RDNT	Fri, Jun 30, 2023	33.33	33.76	32.42	32.62
4174	NASDAQ	RDNT	Thu, Jun 29, 2023	33.36	33.47	32.96	32.99
4173	NASDAQ	RDNT	Wed, Jun 28, 2023	32.78	33.32	32.56	33.27
4172	NASDAQ	RDNT	Tue, Jun 27, 2023	32.76	33.57	32.59	33.06
4171	NASDAQ	RDNT	Mon, Jun 26, 2023	33.36	33.36	32.31	32.76
4170	NASDAQ	RDNT	Fri, Jun 23, 2023	32.47	34.05	32.20	33.44
4169	NASDAQ	RDNT	Thu, Jun 22, 2023	32.15	32.96	31.84	32.76
4168	NASDAQ	RDNT	Wed, Jun 21, 2023	31.58	32.56	31.36	32.31
4167	NASDAQ	RDNT	Tue, Jun 20, 2023	32.11	32.33	31.48	31.72
4166	NASDAQ	RDNT	Fri, Jun 16, 2023	31.04	31.57	30.40	31.38
4165	NASDAQ	RDNT	Thu, Jun 15, 2023	29.95	30.93	29.64	30.57
4164	NASDAQ	RDNT	Wed, Jun 14, 2023	31.20	31.68	29.76	30.06
4163	NASDAQ	RDNT	Tue, Jun 13, 2023	32.68	32.97	32.18	32.96
4162	NASDAQ	RDNT	Mon, Jun 12, 2023	32.10	32.64	31.66	32.51
4161	NASDAQ	RDNT	Fri, Jun 9, 2023	31.45	32.37	30.22	32.10
4160	NASDAQ	RDNT	Thu, Jun 8, 2023	30.66	31.70	30.60	31.66
4159	NASDAQ	RDNT	Wed, Jun 7, 2023	31.00	31.56	30.67	30.74
4158	NASDAQ	RDNT	Tue, Jun 6, 2023	30.70	31.91	30.49	30.90
4157	NASDAQ	RDNT	Mon, Jun 5, 2023	30.09	30.72	29.90	30.70
4156	NASDAQ	RDNT	Fri, Jun 2, 2023	30.00	30.42	29.73	30.38
4155	NASDAQ	RDNT	Thu, Jun 1, 2023	29.06	29.87	28.98	29.77
4154	NASDAQ	RDNT	Wed, May 31, 2023	28.94	29.28	28.20	28.94
4153	NASDAQ	RDNT	Tue, May 30, 2023	28.80	29.20	28.52	28.93
4152	NASDAQ	RDNT	Fri, May 26, 2023	28.33	29.00	28.33	28.92
4151	NASDAQ	RDNT	Thu, May 25, 2023	27.97	28.42	27.63	28.30
4150	NASDAQ	RDNT	Wed, May 24, 2023	28.20	28.20	27.27	28.10
4149	NASDAQ	RDNT	Tue, May 23, 2023	28.06	28.77	27.82	28.37
4148	NASDAQ	RDNT	Mon, May 22, 2023	28.59	28.76	26.94	28.07
4147	NASDAQ	RDNT	Fri, May 19, 2023	28.58	28.96	28.23	28.55
4146	NASDAQ	RDNT	Thu, May 18, 2023	27.70	28.23	27.40	28.12
4145	NASDAQ	RDNT	Wed, May 17, 2023	27.91	27.95	27.18	27.83
4144	NASDAQ	RDNT	Tue, May 16, 2023	27.36	27.70	27.07	27.64
4143	NASDAQ	RDNT	Mon, May 15, 2023	26.90	28.07	26.90	27.71
4142	NASDAQ	RDNT	Fri, May 12, 2023	27.05	27.11	26.42	26.98
4141	NASDAQ	RDNT	Thu, May 11, 2023	27.81	28.40	26.86	27.01
4140	NASDAQ	RDNT	Wed, May 10, 2023	28.87	29.47	26.80	28.26
4139	NASDAQ	RDNT	Tue, May 9, 2023	28.50	29.36	26.56	28.56
4138	NASDAQ	RDNT	Mon, May 8, 2023	28.68	28.82	28.16	28.75
4137	NASDAQ	RDNT	Fri, May 5, 2023	28.14	29.00	27.82	28.68
4136	NASDAQ	RDNT	Thu, May 4, 2023	27.47	28.10	26.45	27.79
4135	NASDAQ	RDNT	Wed, May 3, 2023	28.35	28.82	26.85	27.71
4134	NASDAQ	RDNT	Tue, May 2, 2023	28.03	28.35	27.66	28.11
4133	NASDAQ	RDNT	Mon, May 1, 2023	27.63	28.97	27.59	28.25
4132	NASDAQ	RDNT	Fri, Apr 28, 2023	27.59	27.89	27.52	27.66
4131	NASDAQ	RDNT	Thu, Apr 27, 2023	27.32	27.89	27.15	27.74
4130	NASDAQ	RDNT	Wed, Apr 26, 2023	27.63	27.87	27.21	27.28
4129	NASDAQ	RDNT	Tue, Apr 25, 2023	27.75	27.89	27.29	27.82
4128	NASDAQ	RDNT	Mon, Apr 24, 2023	28.03	28.33	27.75	27.86
4127	NASDAQ	RDNT	Fri, Apr 21, 2023	27.47	28.03	27.37	27.97
4126	NASDAQ	RDNT	Thu, Apr 20, 2023	27.20	27.55	27.13	27.44
4125	NASDAQ	RDNT	Wed, Apr 19, 2023	27.67	27.68	27.40	27.49
4124	NASDAQ	RDNT	Tue, Apr 18, 2023	27.80	28.13	27.55	27.75
4123	NASDAQ	RDNT	Mon, Apr 17, 2023	27.37	27.68	27.24	27.67
4122	NASDAQ	RDNT	Fri, Apr 14, 2023	27.29	27.38	26.56	27.30
4121	NASDAQ	RDNT	Thu, Apr 13, 2023	26.95	27.35	26.65	27.30
4120	NASDAQ	RDNT	Wed, Apr 12, 2023	27.59	27.70	26.69	26.79
4119	NASDAQ	RDNT	Tue, Apr 11, 2023	26.41	27.37	26.39	27.31
4118	NASDAQ	RDNT	Mon, Apr 10, 2023	25.96	26.54	25.76	26.41
4117	NASDAQ	RDNT	Thu, Apr 6, 2023	25.08	26.03	25.08	26.03
4116	NASDAQ	RDNT	Wed, Apr 5, 2023	24.84	25.13	24.78	25.07
4115	NASDAQ	RDNT	Tue, Apr 4, 2023	25.26	25.49	24.85	25.00
4114	NASDAQ	RDNT	Mon, Apr 3, 2023	25.00	25.42	24.57	25.17
4113	NASDAQ	RDNT	Fri, Mar 31, 2023	24.63	25.41	24.55	25.03
4112	NASDAQ	RDNT	Thu, Mar 30, 2023	24.39	24.66	24.24	24.48
4111	NASDAQ	RDNT	Wed, Mar 29, 2023	24.12	24.23	23.85	24.13
4110	NASDAQ	RDNT	Tue, Mar 28, 2023	23.70	24.20	23.70	23.96
4109	NASDAQ	RDNT	Mon, Mar 27, 2023	23.54	24.02	23.54	23.94
4108	NASDAQ	RDNT	Fri, Mar 24, 2023	22.90	23.49	22.70	23.35
4107	NASDAQ	RDNT	Thu, Mar 23, 2023	23.28	23.46	22.75	23.14
4106	NASDAQ	RDNT	Wed, Mar 22, 2023	23.77	24.08	23.25	23.28
4105	NASDAQ	RDNT	Tue, Mar 21, 2023	24.04	24.44	23.61	23.83
4104	NASDAQ	RDNT	Mon, Mar 20, 2023	23.59	24.17	23.51	23.74
4103	NASDAQ	RDNT	Fri, Mar 17, 2023	23.69	24.32	23.32	23.50
4102	NASDAQ	RDNT	Thu, Mar 16, 2023	22.97	24.00	22.86	23.89
4101	NASDAQ	RDNT	Wed, Mar 15, 2023	23.19	23.44	22.83	23.23
4100	NASDAQ	RDNT	Tue, Mar 14, 2023	23.98	24.07	23.36	23.67
4099	NASDAQ	RDNT	Mon, Mar 13, 2023	23.11	23.60	23.05	23.31
4098	NASDAQ	RDNT	Fri, Mar 10, 2023	23.66	23.72	22.89	23.39
4097	NASDAQ	RDNT	Thu, Mar 9, 2023	24.45	24.61	23.52	23.70
4096	NASDAQ	RDNT	Wed, Mar 8, 2023	24.54	24.71	24.10	24.44
4095	NASDAQ	RDNT	Tue, Mar 7, 2023	24.30	24.54	24.02	24.52
4094	NASDAQ	RDNT	Mon, Mar 6, 2023	25.09	25.09	24.15	24.36
4093	NASDAQ	RDNT	Fri, Mar 3, 2023	25.17	25.78	24.38	25.07
4092	NASDAQ	RDNT	Thu, Mar 2, 2023	23.02	24.10	22.97	23.81
4091	NASDAQ	RDNT	Wed, Mar 1, 2023	23.47	23.80	23.08	23.32
4090	NASDAQ	RDNT	Tue, Feb 28, 2023	21.21	23.97	20.83	23.59
4089	NASDAQ	RDNT	Mon, Feb 27, 2023	21.08	21.42	20.89	21.05
4088	NASDAQ	RDNT	Fri, Feb 24, 2023	20.94	21.09	20.68	20.93
4087	NASDAQ	RDNT	Thu, Feb 23, 2023	21.35	21.50	20.66	21.32
4086	NASDAQ	RDNT	Wed, Feb 22, 2023	21.21	21.58	20.99	21.28
4085	NASDAQ	RDNT	Tue, Feb 21, 2023	21.40	21.93	20.73	21.12
4084	NASDAQ	RDNT	Fri, Feb 17, 2023	21.27	21.87	21.08	21.72
4083	NASDAQ	RDNT	Thu, Feb 16, 2023	20.53	21.42	20.53	21.16
4082	NASDAQ	RDNT	Wed, Feb 15, 2023	20.31	20.97	20.30	20.88
4081	NASDAQ	RDNT	Tue, Feb 14, 2023	20.56	20.83	20.37	20.43
4080	NASDAQ	RDNT	Mon, Feb 13, 2023	20.73	20.92	20.60	20.70
4079	NASDAQ	RDNT	Fri, Feb 10, 2023	20.44	20.93	20.27	20.68
4078	NASDAQ	RDNT	Thu, Feb 9, 2023	21.23	21.23	20.43	20.51
4077	NASDAQ	RDNT	Wed, Feb 8, 2023	21.13	21.42	20.79	20.94
4076	NASDAQ	RDNT	Tue, Feb 7, 2023	20.86	21.51	20.65	21.37
4075	NASDAQ	RDNT	Mon, Feb 6, 2023	21.51	21.64	20.64	21.04
4074	NASDAQ	RDNT	Fri, Feb 3, 2023	21.51	21.96	21.28	21.55
4073	NASDAQ	RDNT	Thu, Feb 2, 2023	21.15	21.78	21.09	21.66
4072	NASDAQ	RDNT	Wed, Feb 1, 2023	21.10	21.35	20.78	21.09
4071	NASDAQ	RDNT	Tue, Jan 31, 2023	20.35	21.10	20.35	21.05
4070	NASDAQ	RDNT	Mon, Jan 30, 2023	20.19	20.40	19.97	20.21
4069	NASDAQ	RDNT	Fri, Jan 27, 2023	20.35	20.66	20.00	20.36
4068	NASDAQ	RDNT	Thu, Jan 26, 2023	20.68	20.68	20.18	20.39
4067	NASDAQ	RDNT	Wed, Jan 25, 2023	19.90	20.61	19.84	20.57
4066	NASDAQ	RDNT	Tue, Jan 24, 2023	20.62	20.76	20.10	20.13
4065	NASDAQ	RDNT	Mon, Jan 23, 2023	20.72	20.96	20.50	20.77
4064	NASDAQ	RDNT	Fri, Jan 20, 2023	20.69	20.77	20.35	20.62
4063	NASDAQ	RDNT	Thu, Jan 19, 2023	20.01	20.47	19.82	20.45
4062	NASDAQ	RDNT	Wed, Jan 18, 2023	19.82	20.73	19.82	20.16
4061	NASDAQ	RDNT	Tue, Jan 17, 2023	20.04	20.35	19.79	20.00
4060	NASDAQ	RDNT	Fri, Jan 13, 2023	19.38	20.02	19.35	20.00
4059	NASDAQ	RDNT	Thu, Jan 12, 2023	19.30	19.60	18.93	19.60
4058	NASDAQ	RDNT	Wed, Jan 11, 2023	19.24	19.57	18.97	19.29
4057	NASDAQ	RDNT	Tue, Jan 10, 2023	18.93	19.56	18.88	19.24
4056	NASDAQ	RDNT	Mon, Jan 9, 2023	18.86	19.30	18.64	19.00
4055	NASDAQ	RDNT	Fri, Jan 6, 2023	18.41	18.74	17.82	18.74
4054	NASDAQ	RDNT	Thu, Jan 5, 2023	18.75	18.79	18.02	18.18
4053	NASDAQ	RDNT	Wed, Jan 4, 2023	18.91	19.16	18.52	18.82
4052	NASDAQ	RDNT	Tue, Jan 3, 2023	19.01	19.20	18.38	18.64
4051	NASDAQ	RDNT	Fri, Dec 30, 2022	18.62	18.91	18.26	18.83
4050	NASDAQ	RDNT	Thu, Dec 29, 2022	18.20	18.82	18.20	18.76
4049	NASDAQ	RDNT	Wed, Dec 28, 2022	18.84	19.49	18.07	18.08
4048	NASDAQ	RDNT	Tue, Dec 27, 2022	18.87	19.05	18.33	18.81
4047	NASDAQ	RDNT	Fri, Dec 23, 2022	19.33	19.85	18.80	18.87
4046	NASDAQ	RDNT	Thu, Dec 22, 2022	19.13	19.48	18.93	19.47
4045	NASDAQ	RDNT	Wed, Dec 21, 2022	19.68	19.86	19.18	19.37
4044	NASDAQ	RDNT	Tue, Dec 20, 2022	19.12	19.60	18.95	19.56
4043	NASDAQ	RDNT	Mon, Dec 19, 2022	19.67	19.87	18.94	19.28
4042	NASDAQ	RDNT	Fri, Dec 16, 2022	19.41	19.91	19.05	19.73
4041	NASDAQ	RDNT	Thu, Dec 15, 2022	20.38	20.58	19.39	19.79
4040	NASDAQ	RDNT	Wed, Dec 14, 2022	20.03	20.93	19.71	20.43
4039	NASDAQ	RDNT	Tue, Dec 13, 2022	20.22	20.96	19.40	20.10
4038	NASDAQ	RDNT	Mon, Dec 12, 2022	20.19	20.19	19.27	19.47
4037	NASDAQ	RDNT	Fri, Dec 9, 2022	20.34	20.49	19.91	19.94
4036	NASDAQ	RDNT	Thu, Dec 8, 2022	19.98	21.24	19.77	20.42
4035	NASDAQ	RDNT	Wed, Dec 7, 2022	20.71	20.94	19.59	19.92
4034	NASDAQ	RDNT	Tue, Dec 6, 2022	20.96	21.06	20.60	20.73
4033	NASDAQ	RDNT	Mon, Dec 5, 2022	20.06	21.06	20.06	21.05
4032	NASDAQ	RDNT	Fri, Dec 2, 2022	19.32	20.32	19.29	20.22
4031	NASDAQ	RDNT	Thu, Dec 1, 2022	19.78	20.19	19.61	19.73
4030	NASDAQ	RDNT	Wed, Nov 30, 2022	19.20	19.80	18.83	19.77
4029	NASDAQ	RDNT	Tue, Nov 29, 2022	17.66	19.09	17.64	18.89
4028	NASDAQ	RDNT	Mon, Nov 28, 2022	17.47	18.17	17.45	17.66
4027	NASDAQ	RDNT	Fri, Nov 25, 2022	17.08	17.74	17.08	17.60
4026	NASDAQ	RDNT	Wed, Nov 23, 2022	17.41	17.64	17.33	17.44
4025	NASDAQ	RDNT	Tue, Nov 22, 2022	17.18	17.47	16.90	17.42
4024	NASDAQ	RDNT	Mon, Nov 21, 2022	16.67	17.18	16.52	17.13
4023	NASDAQ	RDNT	Fri, Nov 18, 2022	16.61	16.74	16.23	16.66
4022	NASDAQ	RDNT	Thu, Nov 17, 2022	16.22	16.47	15.97	16.12
4021	NASDAQ	RDNT	Wed, Nov 16, 2022	16.80	16.84	16.20	16.53
4020	NASDAQ	RDNT	Tue, Nov 15, 2022	16.53	17.14	16.19	16.99
4019	NASDAQ	RDNT	Mon, Nov 14, 2022	16.39	16.52	15.75	16.29
4018	NASDAQ	RDNT	Fri, Nov 11, 2022	16.12	16.76	16.12	16.59
4017	NASDAQ	RDNT	Thu, Nov 10, 2022	15.75	16.91	15.51	16.17
4016	NASDAQ	RDNT	Wed, Nov 9, 2022	16.24	16.24	12.03	15.17
4015	NASDAQ	RDNT	Tue, Nov 8, 2022	17.32	17.63	17.04	17.08
4014	NASDAQ	RDNT	Mon, Nov 7, 2022	16.96	17.36	16.58	17.33
4013	NASDAQ	RDNT	Fri, Nov 4, 2022	17.54	17.84	16.75	16.86
4012	NASDAQ	RDNT	Thu, Nov 3, 2022	17.56	17.83	17.16	17.34
4011	NASDAQ	RDNT	Wed, Nov 2, 2022	19.02	19.16	17.84	17.86
4010	NASDAQ	RDNT	Tue, Nov 1, 2022	19.46	19.69	18.94	19.09
4009	NASDAQ	RDNT	Mon, Oct 31, 2022	19.02	19.46	18.76	19.12
4008	NASDAQ	RDNT	Fri, Oct 28, 2022	18.81	19.30	18.67	19.14
4007	NASDAQ	RDNT	Thu, Oct 27, 2022	19.65	19.75	18.80	18.80
4006	NASDAQ	RDNT	Wed, Oct 26, 2022	19.54	20.22	19.52	19.52
4005	NASDAQ	RDNT	Tue, Oct 25, 2022	18.97	19.59	18.97	19.46
4004	NASDAQ	RDNT	Mon, Oct 24, 2022	18.77	18.96	18.38	18.94
4003	NASDAQ	RDNT	Fri, Oct 21, 2022	18.85	18.85	17.96	18.54
4002	NASDAQ	RDNT	Thu, Oct 20, 2022	18.78	19.31	18.60	18.74
4001	NASDAQ	RDNT	Wed, Oct 19, 2022	19.11	19.21	18.48	18.84
4000	NASDAQ	RDNT	Tue, Oct 18, 2022	19.52	19.91	19.42	19.47
3999	NASDAQ	RDNT	Mon, Oct 17, 2022	18.62	19.28	18.62	19.24
3998	NASDAQ	RDNT	Fri, Oct 14, 2022	18.89	19.01	18.44	18.55
3997	NASDAQ	RDNT	Thu, Oct 13, 2022	17.92	18.77	17.64	18.59
3996	NASDAQ	RDNT	Wed, Oct 12, 2022	19.04	19.04	18.29	18.44
3995	NASDAQ	RDNT	Tue, Oct 11, 2022	18.78	19.25	18.61	19.05
3994	NASDAQ	RDNT	Mon, Oct 10, 2022	19.00	19.07	18.61	18.63
3993	NASDAQ	RDNT	Fri, Oct 7, 2022	19.38	19.49	18.90	18.99
3992	NASDAQ	RDNT	Thu, Oct 6, 2022	20.18	20.39	19.54	19.74
3991	NASDAQ	RDNT	Wed, Oct 5, 2022	20.48	20.58	20.05	20.31
3990	NASDAQ	RDNT	Tue, Oct 4, 2022	20.79	21.00	20.46	20.72
3989	NASDAQ	RDNT	Mon, Oct 3, 2022	20.62	20.65	20.18	20.40
3988	NASDAQ	RDNT	Fri, Sep 30, 2022	20.29	21.25	20.11	20.35
3987	NASDAQ	RDNT	Thu, Sep 29, 2022	20.41	20.55	19.85	20.35
3986	NASDAQ	RDNT	Wed, Sep 28, 2022	20.00	21.33	19.78	20.84
3985	NASDAQ	RDNT	Tue, Sep 27, 2022	18.37	18.83	17.85	17.96
3984	NASDAQ	RDNT	Mon, Sep 26, 2022	17.02	18.26	17.02	18.24
3983	NASDAQ	RDNT	Fri, Sep 23, 2022	17.45	17.45	16.78	17.20
3982	NASDAQ	RDNT	Thu, Sep 22, 2022	18.58	18.58	17.45	17.65
3981	NASDAQ	RDNT	Wed, Sep 21, 2022	19.62	19.62	18.71	18.75
3980	NASDAQ	RDNT	Tue, Sep 20, 2022	19.83	19.83	19.30	19.56
3979	NASDAQ	RDNT	Mon, Sep 19, 2022	19.63	19.94	19.52	19.89
3978	NASDAQ	RDNT	Fri, Sep 16, 2022	20.17	20.17	19.49	20.04
3977	NASDAQ	RDNT	Thu, Sep 15, 2022	20.73	21.04	20.29	20.36
3976	NASDAQ	RDNT	Wed, Sep 14, 2022	21.17	21.58	20.68	20.91
3975	NASDAQ	RDNT	Tue, Sep 13, 2022	21.67	21.82	21.22	21.27
3974	NASDAQ	RDNT	Mon, Sep 12, 2022	21.55	22.38	21.55	22.34
3973	NASDAQ	RDNT	Fri, Sep 9, 2022	20.75	21.60	20.75	21.54
3972	NASDAQ	RDNT	Thu, Sep 8, 2022	20.17	20.80	20.02	20.67
3971	NASDAQ	RDNT	Wed, Sep 7, 2022	19.45	20.40	19.40	20.33
3970	NASDAQ	RDNT	Tue, Sep 6, 2022	20.09	20.09	19.26	19.54
3969	NASDAQ	RDNT	Fri, Sep 2, 2022	20.55	20.73	20.02	20.13
3968	NASDAQ	RDNT	Thu, Sep 1, 2022	19.88	20.38	19.66	20.35
3967	NASDAQ	RDNT	Wed, Aug 31, 2022	20.63	22.05	20.01	20.09
3966	NASDAQ	RDNT	Tue, Aug 30, 2022	20.72	20.86	20.33	20.51
3965	NASDAQ	RDNT	Mon, Aug 29, 2022	20.72	21.35	20.11	20.58
3964	NASDAQ	RDNT	Fri, Aug 26, 2022	21.93	22.19	20.93	21.00
3963	NASDAQ	RDNT	Thu, Aug 25, 2022	21.91	22.14	21.75	21.99
3962	NASDAQ	RDNT	Wed, Aug 24, 2022	21.60	21.86	21.46	21.78
3961	NASDAQ	RDNT	Tue, Aug 23, 2022	21.38	21.65	21.06	21.48
3960	NASDAQ	RDNT	Mon, Aug 22, 2022	21.40	21.97	21.25	21.39
3959	NASDAQ	RDNT	Fri, Aug 19, 2022	21.35	21.99	21.35	21.67
3958	NASDAQ	RDNT	Thu, Aug 18, 2022	22.18	22.18	21.01	21.60
3957	NASDAQ	RDNT	Wed, Aug 17, 2022	23.00	23.10	22.27	22.27
3956	NASDAQ	RDNT	Tue, Aug 16, 2022	22.93	23.05	22.47	22.90
3955	NASDAQ	RDNT	Mon, Aug 15, 2022	22.24	23.08	22.24	23.02
3954	NASDAQ	RDNT	Fri, Aug 12, 2022	21.95	22.28	21.26	22.24
3953	NASDAQ	RDNT	Thu, Aug 11, 2022	21.99	22.39	21.82	21.97
3952	NASDAQ	RDNT	Wed, Aug 10, 2022	20.17	21.86	20.17	21.83
3951	NASDAQ	RDNT	Tue, Aug 9, 2022	21.14	21.49	19.62	19.90
3950	NASDAQ	RDNT	Mon, Aug 8, 2022	21.15	21.31	20.61	21.10
3949	NASDAQ	RDNT	Fri, Aug 5, 2022	20.47	21.02	20.30	20.70
3948	NASDAQ	RDNT	Thu, Aug 4, 2022	21.06	21.15	20.63	20.74
3947	NASDAQ	RDNT	Wed, Aug 3, 2022	20.77	21.07	20.48	21.01
3946	NASDAQ	RDNT	Tue, Aug 2, 2022	20.21	20.76	20.21	20.58
3945	NASDAQ	RDNT	Mon, Aug 1, 2022	20.35	20.71	20.25	20.33
3944	NASDAQ	RDNT	Fri, Jul 29, 2022	20.62	20.84	20.42	20.57
3943	NASDAQ	RDNT	Thu, Jul 28, 2022	20.45	20.80	20.13	20.66
3942	NASDAQ	RDNT	Wed, Jul 27, 2022	20.08	20.45	19.86	20.37
3941	NASDAQ	RDNT	Tue, Jul 26, 2022	19.57	20.10	19.35	19.99
3940	NASDAQ	RDNT	Mon, Jul 25, 2022	19.88	19.95	19.65	19.69
3939	NASDAQ	RDNT	Fri, Jul 22, 2022	20.37	20.85	19.80	19.90
3938	NASDAQ	RDNT	Thu, Jul 21, 2022	19.89	20.39	19.83	20.29
3937	NASDAQ	RDNT	Wed, Jul 20, 2022	19.68	20.08	19.65	19.83
3936	NASDAQ	RDNT	Tue, Jul 19, 2022	19.01	19.82	19.01	19.73
3935	NASDAQ	RDNT	Mon, Jul 18, 2022	19.22	19.45	18.77	18.83
3934	NASDAQ	RDNT	Fri, Jul 15, 2022	18.85	19.12	18.47	19.07
3933	NASDAQ	RDNT	Thu, Jul 14, 2022	17.98	18.44	17.80	18.37
3932	NASDAQ	RDNT	Wed, Jul 13, 2022	17.25	18.50	17.25	18.26
3931	NASDAQ	RDNT	Tue, Jul 12, 2022	17.35	17.82	17.20	17.63
3930	NASDAQ	RDNT	Mon, Jul 11, 2022	18.13	18.13	17.47	17.48
3929	NASDAQ	RDNT	Fri, Jul 8, 2022	18.09	18.95	18.04	18.27
3928	NASDAQ	RDNT	Thu, Jul 7, 2022	18.21	18.55	17.83	18.26
3927	NASDAQ	RDNT	Wed, Jul 6, 2022	18.11	18.34	17.76	18.00
3926	NASDAQ	RDNT	Tue, Jul 5, 2022	17.33	18.13	17.09	18.07
3925	NASDAQ	RDNT	Fri, Jul 1, 2022	17.17	17.77	17.16	17.73
3924	NASDAQ	RDNT	Thu, Jun 30, 2022	17.24	17.65	17.06	17.28
3923	NASDAQ	RDNT	Wed, Jun 29, 2022	17.42	17.83	17.09	17.60
3922	NASDAQ	RDNT	Tue, Jun 28, 2022	18.03	18.54	17.45	17.45
3921	NASDAQ	RDNT	Mon, Jun 27, 2022	18.21	18.34	17.73	17.96
3920	NASDAQ	RDNT	Fri, Jun 24, 2022	18.63	18.94	18.11	18.11
3919	NASDAQ	RDNT	Thu, Jun 23, 2022	17.76	18.68	17.58	18.55
3918	NASDAQ	RDNT	Wed, Jun 22, 2022	17.33	17.79	17.33	17.68
3917	NASDAQ	RDNT	Tue, Jun 21, 2022	17.45	17.73	17.03	17.58
3916	NASDAQ	RDNT	Fri, Jun 17, 2022	16.98	17.47	16.57	17.25
3915	NASDAQ	RDNT	Thu, Jun 16, 2022	17.05	17.42	16.57	16.80
3914	NASDAQ	RDNT	Wed, Jun 15, 2022	17.34	17.82	17.15	17.58
3913	NASDAQ	RDNT	Tue, Jun 14, 2022	17.69	17.70	17.18	17.38
3912	NASDAQ	RDNT	Mon, Jun 13, 2022	18.55	18.71	17.70	17.73
3911	NASDAQ	RDNT	Fri, Jun 10, 2022	19.16	19.20	18.49	19.15
3910	NASDAQ	RDNT	Thu, Jun 9, 2022	19.74	20.02	19.54	19.57
3909	NASDAQ	RDNT	Wed, Jun 8, 2022	19.70	20.02	19.48	19.94
3908	NASDAQ	RDNT	Tue, Jun 7, 2022	19.19	19.92	19.19	19.90
3907	NASDAQ	RDNT	Mon, Jun 6, 2022	20.13	20.14	19.29	19.51
3906	NASDAQ	RDNT	Fri, Jun 3, 2022	20.29	20.53	19.82	19.91
3905	NASDAQ	RDNT	Thu, Jun 2, 2022	20.44	20.76	20.10	20.59
3904	NASDAQ	RDNT	Wed, Jun 1, 2022	20.69	21.33	20.31	20.52
3903	NASDAQ	RDNT	Tue, May 31, 2022	20.64	20.67	20.01	20.53
3902	NASDAQ	RDNT	Fri, May 27, 2022	20.02	20.85	20.02	20.79
3901	NASDAQ	RDNT	Thu, May 26, 2022	19.47	20.22	19.47	19.97
3900	NASDAQ	RDNT	Wed, May 25, 2022	19.10	19.55	18.88	19.33
3899	NASDAQ	RDNT	Tue, May 24, 2022	19.32	19.39	18.99	19.28
3898	NASDAQ	RDNT	Mon, May 23, 2022	19.04	19.79	19.04	19.58
3897	NASDAQ	RDNT	Fri, May 20, 2022	19.38	19.66	18.17	18.92
3896	NASDAQ	RDNT	Thu, May 19, 2022	18.49	19.57	18.49	19.13
3895	NASDAQ	RDNT	Wed, May 18, 2022	18.90	19.26	18.38	18.70
3894	NASDAQ	RDNT	Tue, May 17, 2022	19.02	19.63	18.95	19.32
3893	NASDAQ	RDNT	Mon, May 16, 2022	17.74	19.26	17.47	18.72
3892	NASDAQ	RDNT	Fri, May 13, 2022	17.25	18.03	17.22	17.87
3891	NASDAQ	RDNT	Thu, May 12, 2022	16.89	17.49	16.44	17.11
3890	NASDAQ	RDNT	Wed, May 11, 2022	17.76	18.03	16.96	17.06
3889	NASDAQ	RDNT	Tue, May 10, 2022	18.37	19.07	17.87	17.88
3888	NASDAQ	RDNT	Mon, May 9, 2022	18.15	19.16	18.00	18.16
3887	NASDAQ	RDNT	Fri, May 6, 2022	19.76	20.03	18.86	19.00
3886	NASDAQ	RDNT	Thu, May 5, 2022	20.12	20.44	19.59	19.97
3885	NASDAQ	RDNT	Wed, May 4, 2022	19.73	20.60	19.23	20.43
3884	NASDAQ	RDNT	Tue, May 3, 2022	19.73	20.19	19.56	19.77
3883	NASDAQ	RDNT	Mon, May 2, 2022	19.50	20.14	19.31	19.85
3882	NASDAQ	RDNT	Fri, Apr 29, 2022	19.36	20.12	19.36	19.50
3881	NASDAQ	RDNT	Thu, Apr 28, 2022	19.58	19.84	18.58	19.54
3880	NASDAQ	RDNT	Wed, Apr 27, 2022	19.41	19.90	19.19	19.38
3879	NASDAQ	RDNT	Tue, Apr 26, 2022	20.34	20.34	19.50	19.53
3878	NASDAQ	RDNT	Mon, Apr 25, 2022	19.89	20.63	19.52	20.52
3877	NASDAQ	RDNT	Fri, Apr 22, 2022	20.57	20.60	19.95	20.08
3876	NASDAQ	RDNT	Thu, Apr 21, 2022	21.54	21.58	20.56	20.86
3875	NASDAQ	RDNT	Wed, Apr 20, 2022	21.43	21.81	21.24	21.38
3874	NASDAQ	RDNT	Tue, Apr 19, 2022	20.59	21.91	20.01	21.32
3873	NASDAQ	RDNT	Mon, Apr 18, 2022	20.64	20.92	20.16	20.68
3872	NASDAQ	RDNT	Thu, Apr 14, 2022	21.52	21.69	20.76	20.79
3871	NASDAQ	RDNT	Wed, Apr 13, 2022	20.89	21.65	20.89	21.43
3870	NASDAQ	RDNT	Tue, Apr 12, 2022	20.97	21.57	20.91	20.94
3869	NASDAQ	RDNT	Mon, Apr 11, 2022	21.09	21.24	20.78	20.92
3868	NASDAQ	RDNT	Fri, Apr 8, 2022	21.24	21.29	20.86	21.07
3867	NASDAQ	RDNT	Thu, Apr 7, 2022	21.12	21.53	20.74	21.33
3866	NASDAQ	RDNT	Wed, Apr 6, 2022	21.26	21.55	20.92	21.30
3865	NASDAQ	RDNT	Tue, Apr 5, 2022	21.92	22.02	21.52	21.58
3864	NASDAQ	RDNT	Mon, Apr 4, 2022	22.54	22.77	21.62	22.02
3863	NASDAQ	RDNT	Fri, Apr 1, 2022	22.40	23.03	22.40	22.68
3862	NASDAQ	RDNT	Thu, Mar 31, 2022	22.36	22.88	22.32	22.37
3861	NASDAQ	RDNT	Wed, Mar 30, 2022	23.01	23.10	22.26	22.39
3860	NASDAQ	RDNT	Tue, Mar 29, 2022	22.99	23.57	22.68	23.25
3859	NASDAQ	RDNT	Mon, Mar 28, 2022	21.79	22.60	21.76	22.56
3858	NASDAQ	RDNT	Fri, Mar 25, 2022	22.60	22.75	21.75	21.86
3857	NASDAQ	RDNT	Thu, Mar 24, 2022	22.54	22.83	21.66	22.61
3856	NASDAQ	RDNT	Wed, Mar 23, 2022	22.61	22.89	22.33	22.48
3855	NASDAQ	RDNT	Tue, Mar 22, 2022	22.33	23.00	22.11	22.67
3854	NASDAQ	RDNT	Mon, Mar 21, 2022	22.46	22.58	21.74	22.26
3853	NASDAQ	RDNT	Fri, Mar 18, 2022	22.17	22.88	21.90	22.60
3852	NASDAQ	RDNT	Thu, Mar 17, 2022	21.45	22.47	21.45	22.46
3851	NASDAQ	RDNT	Wed, Mar 16, 2022	21.61	21.81	20.75	21.77
3850	NASDAQ	RDNT	Tue, Mar 15, 2022	20.90	21.38	20.64	21.05
3849	NASDAQ	RDNT	Mon, Mar 14, 2022	21.04	21.71	20.41	20.75
3848	NASDAQ	RDNT	Fri, Mar 11, 2022	21.22	21.52	20.71	20.78
3847	NASDAQ	RDNT	Thu, Mar 10, 2022	21.02	21.22	20.43	21.09
3846	NASDAQ	RDNT	Wed, Mar 9, 2022	20.88	21.91	20.81	21.30
3845	NASDAQ	RDNT	Tue, Mar 8, 2022	20.90	21.66	20.33	20.47
3844	NASDAQ	RDNT	Mon, Mar 7, 2022	22.57	23.12	20.85	20.94
3843	NASDAQ	RDNT	Fri, Mar 4, 2022	23.48	23.68	22.10	22.79
3842	NASDAQ	RDNT	Thu, Mar 3, 2022	23.23	24.41	23.13	23.97
3841	NASDAQ	RDNT	Wed, Mar 2, 2022	22.69	23.67	21.73	22.91
3840	NASDAQ	RDNT	Tue, Mar 1, 2022	22.74	24.60	21.61	22.91
3839	NASDAQ	RDNT	Mon, Feb 28, 2022	23.94	25.65	23.94	24.67
3838	NASDAQ	RDNT	Fri, Feb 25, 2022	24.12	24.84	23.80	24.35
3837	NASDAQ	RDNT	Thu, Feb 24, 2022	22.36	24.02	21.91	23.91
3836	NASDAQ	RDNT	Wed, Feb 23, 2022	23.28	23.65	22.69	22.72
3835	NASDAQ	RDNT	Tue, Feb 22, 2022	23.76	23.99	22.89	23.00
3834	NASDAQ	RDNT	Fri, Feb 18, 2022	24.17	24.85	23.88	24.02
3833	NASDAQ	RDNT	Thu, Feb 17, 2022	25.40	25.49	24.25	24.29
3832	NASDAQ	RDNT	Wed, Feb 16, 2022	25.32	26.09	25.00	25.61
3831	NASDAQ	RDNT	Tue, Feb 15, 2022	25.05	25.62	24.83	25.40
3830	NASDAQ	RDNT	Mon, Feb 14, 2022	24.57	25.21	24.19	24.70
3829	NASDAQ	RDNT	Fri, Feb 11, 2022	25.00	25.40	23.94	24.35
3828	NASDAQ	RDNT	Thu, Feb 10, 2022	25.75	25.91	24.76	25.06
3827	NASDAQ	RDNT	Wed, Feb 9, 2022	26.03	26.84	26.01	26.27
3826	NASDAQ	RDNT	Tue, Feb 8, 2022	24.56	26.12	24.38	25.93
3825	NASDAQ	RDNT	Mon, Feb 7, 2022	24.09	24.81	24.09	24.54
3824	NASDAQ	RDNT	Fri, Feb 4, 2022	24.02	24.03	23.06	23.88
3823	NASDAQ	RDNT	Thu, Feb 3, 2022	26.22	26.22	24.12	24.20
3822	NASDAQ	RDNT	Wed, Feb 2, 2022	26.15	26.60	25.72	26.14
3821	NASDAQ	RDNT	Tue, Feb 1, 2022	25.88	26.42	25.47	26.12
3820	NASDAQ	RDNT	Mon, Jan 31, 2022	24.38	25.76	24.38	25.75
3819	NASDAQ	RDNT	Fri, Jan 28, 2022	24.08	24.74	23.35	24.68
3818	NASDAQ	RDNT	Thu, Jan 27, 2022	24.60	24.80	23.97	24.13
3817	NASDAQ	RDNT	Wed, Jan 26, 2022	25.16	25.63	24.21	24.38
3816	NASDAQ	RDNT	Tue, Jan 25, 2022	26.11	26.43	24.32	24.65
3815	NASDAQ	RDNT	Mon, Jan 24, 2022	26.00	26.74	25.17	26.56
3814	NASDAQ	RDNT	Fri, Jan 21, 2022	26.47	27.45	26.36	26.40
3813	NASDAQ	RDNT	Thu, Jan 20, 2022	26.70	27.70	26.42	26.80
3812	NASDAQ	RDNT	Wed, Jan 19, 2022	26.64	27.61	26.31	26.59
3811	NASDAQ	RDNT	Tue, Jan 18, 2022	27.82	27.82	26.24	26.69
3810	NASDAQ	RDNT	Fri, Jan 14, 2022	27.54	28.22	27.32	28.16
3809	NASDAQ	RDNT	Thu, Jan 13, 2022	27.69	28.27	27.52	27.95
3808	NASDAQ	RDNT	Wed, Jan 12, 2022	29.23	29.24	27.30	27.34
3807	NASDAQ	RDNT	Tue, Jan 11, 2022	27.41	29.00	27.39	28.94
3806	NASDAQ	RDNT	Mon, Jan 10, 2022	26.91	27.54	26.02	27.47
3805	NASDAQ	RDNT	Fri, Jan 7, 2022	27.90	28.01	26.64	26.66
3804	NASDAQ	RDNT	Thu, Jan 6, 2022	28.57	28.82	27.75	27.97
3803	NASDAQ	RDNT	Wed, Jan 5, 2022	29.15	30.11	28.50	28.53
3802	NASDAQ	RDNT	Tue, Jan 4, 2022	30.04	30.27	29.16	29.44
3801	NASDAQ	RDNT	Mon, Jan 3, 2022	30.07	30.43	29.37	29.82
3800	NASDAQ	RDNT	Fri, Dec 31, 2021	30.26	30.41	29.69	30.11
3799	NASDAQ	RDNT	Thu, Dec 30, 2021	29.87	30.43	29.87	30.19
3798	NASDAQ	RDNT	Wed, Dec 29, 2021	30.10	30.18	28.13	29.97
3797	NASDAQ	RDNT	Tue, Dec 28, 2021	30.65	31.20	30.12	30.12
3796	NASDAQ	RDNT	Mon, Dec 27, 2021	30.40	30.95	30.12	30.80
3795	NASDAQ	RDNT	Thu, Dec 23, 2021	29.69	30.77	29.69	30.36
3794	NASDAQ	RDNT	Wed, Dec 22, 2021	29.40	30.12	28.19	30.02
3793	NASDAQ	RDNT	Tue, Dec 21, 2021	28.77	29.57	28.69	29.41
3792	NASDAQ	RDNT	Mon, Dec 20, 2021	27.79	28.51	26.86	28.27
3791	NASDAQ	RDNT	Fri, Dec 17, 2021	26.82	29.10	26.00	28.49
3790	NASDAQ	RDNT	Thu, Dec 16, 2021	28.24	29.03	26.68	26.86
3789	NASDAQ	RDNT	Wed, Dec 15, 2021	27.11	28.30	26.57	28.08
3788	NASDAQ	RDNT	Tue, Dec 14, 2021	26.80	27.55	26.65	27.30
3787	NASDAQ	RDNT	Mon, Dec 13, 2021	26.93	27.18	26.40	26.82
3786	NASDAQ	RDNT	Fri, Dec 10, 2021	27.97	28.19	26.99	27.19
3785	NASDAQ	RDNT	Thu, Dec 9, 2021	28.42	29.00	27.48	27.62
3784	NASDAQ	RDNT	Wed, Dec 8, 2021	28.02	29.20	27.90	28.53
3783	NASDAQ	RDNT	Tue, Dec 7, 2021	28.67	29.35	28.17	28.35
3782	NASDAQ	RDNT	Mon, Dec 6, 2021	27.50	28.55	26.46	28.36
3781	NASDAQ	RDNT	Fri, Dec 3, 2021	28.25	28.59	26.79	27.01
3780	NASDAQ	RDNT	Thu, Dec 2, 2021	26.39	28.32	26.11	28.25
3779	NASDAQ	RDNT	Wed, Dec 1, 2021	27.80	28.06	26.28	26.37
3778	NASDAQ	RDNT	Tue, Nov 30, 2021	26.81	27.25	26.55	26.96
3777	NASDAQ	RDNT	Mon, Nov 29, 2021	27.84	27.96	26.84	27.07
3776	NASDAQ	RDNT	Fri, Nov 26, 2021	27.94	28.21	26.10	26.85
3775	NASDAQ	RDNT	Wed, Nov 24, 2021	28.91	29.03	28.36	28.48
3774	NASDAQ	RDNT	Tue, Nov 23, 2021	29.25	29.44	28.66	29.19
3773	NASDAQ	RDNT	Mon, Nov 22, 2021	28.61	30.05	28.40	29.26
3772	NASDAQ	RDNT	Fri, Nov 19, 2021	27.58	28.63	27.27	28.30
3771	NASDAQ	RDNT	Thu, Nov 18, 2021	29.86	29.92	27.91	27.97
3770	NASDAQ	RDNT	Wed, Nov 17, 2021	30.91	30.91	29.79	29.92
3769	NASDAQ	RDNT	Tue, Nov 16, 2021	31.15	31.57	30.66	30.86
3768	NASDAQ	RDNT	Mon, Nov 15, 2021	31.74	31.94	31.07	31.22
3767	NASDAQ	RDNT	Fri, Nov 12, 2021	31.79	32.30	31.47	31.50
3766	NASDAQ	RDNT	Thu, Nov 11, 2021	31.67	32.18	31.03	31.64
3765	NASDAQ	RDNT	Wed, Nov 10, 2021	31.55	32.55	30.27	31.77
3764	NASDAQ	RDNT	Tue, Nov 9, 2021	33.14	33.14	31.50	31.78
3763	NASDAQ	RDNT	Mon, Nov 8, 2021	33.56	34.55	32.26	33.45
3762	NASDAQ	RDNT	Fri, Nov 5, 2021	32.57	34.69	32.51	34.60
3761	NASDAQ	RDNT	Thu, Nov 4, 2021	32.24	33.00	32.10	32.38
3760	NASDAQ	RDNT	Wed, Nov 3, 2021	31.71	32.29	30.63	32.19
3759	NASDAQ	RDNT	Tue, Nov 2, 2021	32.06	32.45	31.43	31.96
3758	NASDAQ	RDNT	Mon, Nov 1, 2021	31.17	32.45	30.95	32.24
3757	NASDAQ	RDNT	Fri, Oct 29, 2021	31.05	31.55	30.47	31.09
3756	NASDAQ	RDNT	Thu, Oct 28, 2021	30.33	31.32	29.85	30.99
3755	NASDAQ	RDNT	Wed, Oct 27, 2021	30.85	30.88	29.60	30.09
3754	NASDAQ	RDNT	Tue, Oct 26, 2021	31.06	31.48	30.46	31.01
3753	NASDAQ	RDNT	Mon, Oct 25, 2021	31.55	31.55	30.84	31.09
3752	NASDAQ	RDNT	Fri, Oct 22, 2021	30.61	31.72	30.27	31.54
3751	NASDAQ	RDNT	Thu, Oct 21, 2021	30.02	30.47	29.58	30.47
3750	NASDAQ	RDNT	Wed, Oct 20, 2021	29.13	29.89	29.13	29.78
3749	NASDAQ	RDNT	Tue, Oct 19, 2021	29.28	29.50	28.99	29.16
3748	NASDAQ	RDNT	Mon, Oct 18, 2021	28.50	29.07	28.09	29.01
3747	NASDAQ	RDNT	Fri, Oct 15, 2021	29.65	29.65	28.73	28.78
3746	NASDAQ	RDNT	Thu, Oct 14, 2021	28.85	29.64	28.50	29.20
3745	NASDAQ	RDNT	Wed, Oct 13, 2021	27.57	28.42	27.32	28.38
3744	NASDAQ	RDNT	Tue, Oct 12, 2021	27.20	27.80	26.81	27.51
3743	NASDAQ	RDNT	Mon, Oct 11, 2021	28.23	28.32	27.00	27.14
3742	NASDAQ	RDNT	Fri, Oct 8, 2021	28.80	28.80	28.22	28.26
3741	NASDAQ	RDNT	Thu, Oct 7, 2021	28.21	29.21	28.21	28.86
3740	NASDAQ	RDNT	Wed, Oct 6, 2021	28.45	29.13	27.68	28.09
3739	NASDAQ	RDNT	Tue, Oct 5, 2021	28.75	29.25	28.25	28.70
3738	NASDAQ	RDNT	Mon, Oct 4, 2021	29.10	29.46	28.63	28.88
3737	NASDAQ	RDNT	Fri, Oct 1, 2021	29.30	29.31	27.89	29.10
3736	NASDAQ	RDNT	Thu, Sep 30, 2021	29.66	30.04	29.21	29.31
3735	NASDAQ	RDNT	Wed, Sep 29, 2021	29.47	29.74	28.90	29.58
3734	NASDAQ	RDNT	Tue, Sep 28, 2021	29.40	29.82	28.78	28.85
3733	NASDAQ	RDNT	Mon, Sep 27, 2021	29.33	30.09	29.02	29.40
3732	NASDAQ	RDNT	Fri, Sep 24, 2021	28.43	29.37	28.37	29.22
3731	NASDAQ	RDNT	Thu, Sep 23, 2021	28.62	28.96	28.20	28.57
3730	NASDAQ	RDNT	Wed, Sep 22, 2021	27.94	28.60	27.76	28.37
3729	NASDAQ	RDNT	Tue, Sep 21, 2021	27.79	28.15	27.49	27.86
3728	NASDAQ	RDNT	Mon, Sep 20, 2021	27.98	28.08	27.18	27.55
3727	NASDAQ	RDNT	Fri, Sep 17, 2021	27.90	28.65	27.60	28.61
3726	NASDAQ	RDNT	Thu, Sep 16, 2021	28.26	28.52	27.62	27.73
3725	NASDAQ	RDNT	Wed, Sep 15, 2021	27.69	28.52	27.15	28.20
3724	NASDAQ	RDNT	Tue, Sep 14, 2021	28.14	28.62	27.57	27.74
3723	NASDAQ	RDNT	Mon, Sep 13, 2021	29.66	29.83	28.18	28.32
3722	NASDAQ	RDNT	Fri, Sep 10, 2021	29.34	29.99	28.90	29.40
3721	NASDAQ	RDNT	Thu, Sep 9, 2021	30.24	30.75	28.95	29.06
3720	NASDAQ	RDNT	Wed, Sep 8, 2021	30.36	30.39	29.85	30.13
3719	NASDAQ	RDNT	Tue, Sep 7, 2021	31.46	31.53	30.39	30.57
3718	NASDAQ	RDNT	Fri, Sep 3, 2021	31.30	31.85	30.80	31.53
3717	NASDAQ	RDNT	Thu, Sep 2, 2021	30.83	31.99	30.83	31.38
3716	NASDAQ	RDNT	Wed, Sep 1, 2021	31.42	31.73	30.60	30.79
3715	NASDAQ	RDNT	Tue, Aug 31, 2021	30.36	31.59	30.11	31.41
3714	NASDAQ	RDNT	Mon, Aug 30, 2021	31.23	31.49	30.46	30.64
3713	NASDAQ	RDNT	Fri, Aug 27, 2021	30.47	31.56	30.40	31.08
3712	NASDAQ	RDNT	Thu, Aug 26, 2021	30.29	30.61	29.69	30.20
3711	NASDAQ	RDNT	Wed, Aug 25, 2021	29.85	30.83	29.35	30.32
3710	NASDAQ	RDNT	Tue, Aug 24, 2021	30.32	30.74	29.83	29.93
3709	NASDAQ	RDNT	Mon, Aug 23, 2021	31.06	31.12	29.80	30.44
3708	NASDAQ	RDNT	Fri, Aug 20, 2021	30.10	30.71	29.80	30.55
3707	NASDAQ	RDNT	Thu, Aug 19, 2021	31.05	31.36	29.77	30.40
3706	NASDAQ	RDNT	Wed, Aug 18, 2021	31.70	32.20	31.21	31.31
3705	NASDAQ	RDNT	Tue, Aug 17, 2021	32.77	32.85	31.20	31.76
3704	NASDAQ	RDNT	Mon, Aug 16, 2021	30.85	34.30	30.74	33.19
3703	NASDAQ	RDNT	Fri, Aug 13, 2021	31.98	32.46	30.52	30.56
3702	NASDAQ	RDNT	Thu, Aug 12, 2021	32.50	33.10	31.59	31.91
3701	NASDAQ	RDNT	Wed, Aug 11, 2021	34.04	34.19	32.81	33.35
3700	NASDAQ	RDNT	Tue, Aug 10, 2021	35.00	35.61	33.61	33.67
3699	NASDAQ	RDNT	Mon, Aug 9, 2021	37.94	38.35	34.65	34.98
3698	NASDAQ	RDNT	Fri, Aug 6, 2021	37.06	38.38	35.70	38.15
3697	NASDAQ	RDNT	Thu, Aug 5, 2021	37.54	38.37	36.59	36.70
3696	NASDAQ	RDNT	Wed, Aug 4, 2021	37.50	38.84	37.29	37.45
3695	NASDAQ	RDNT	Tue, Aug 3, 2021	36.78	38.28	36.07	38.08
3694	NASDAQ	RDNT	Mon, Aug 2, 2021	36.80	37.21	35.12	36.59
3693	NASDAQ	RDNT	Fri, Jul 30, 2021	34.80	37.45	34.80	36.74
3692	NASDAQ	RDNT	Thu, Jul 29, 2021	34.91	34.95	34.55	34.85
3691	NASDAQ	RDNT	Wed, Jul 28, 2021	34.99	35.25	34.24	34.53
3690	NASDAQ	RDNT	Tue, Jul 27, 2021	34.80	34.94	34.31	34.85
3689	NASDAQ	RDNT	Mon, Jul 26, 2021	35.00	35.40	34.15	34.88
3688	NASDAQ	RDNT	Fri, Jul 23, 2021	34.45	35.75	34.40	34.70
3687	NASDAQ	RDNT	Thu, Jul 22, 2021	34.00	34.00	33.00	33.50
3686	NASDAQ	RDNT	Wed, Jul 21, 2021	34.09	34.43	33.82	33.99
3685	NASDAQ	RDNT	Tue, Jul 20, 2021	32.24	34.04	32.14	33.72
3684	NASDAQ	RDNT	Mon, Jul 19, 2021	31.43	32.51	31.00	31.87
3683	NASDAQ	RDNT	Fri, Jul 16, 2021	33.34	34.96	32.23	32.35
3682	NASDAQ	RDNT	Thu, Jul 15, 2021	33.00	33.30	32.24	32.83
3681	NASDAQ	RDNT	Wed, Jul 14, 2021	34.29	34.63	33.03	33.13
3680	NASDAQ	RDNT	Tue, Jul 13, 2021	35.00	35.21	34.07	34.12
3679	NASDAQ	RDNT	Mon, Jul 12, 2021	34.93	35.56	34.93	35.42
3678	NASDAQ	RDNT	Fri, Jul 9, 2021	34.65	35.37	34.33	34.95
3677	NASDAQ	RDNT	Thu, Jul 8, 2021	34.00	34.81	33.18	34.13
3676	NASDAQ	RDNT	Wed, Jul 7, 2021	34.69	36.64	34.51	34.96
3675	NASDAQ	RDNT	Tue, Jul 6, 2021	34.27	34.62	33.43	34.47
3674	NASDAQ	RDNT	Fri, Jul 2, 2021	34.46	34.86	34.06	34.39
3673	NASDAQ	RDNT	Thu, Jul 1, 2021	33.84	34.90	33.32	34.39
3672	NASDAQ	RDNT	Wed, Jun 30, 2021	33.33	33.95	33.02	33.69
3671	NASDAQ	RDNT	Tue, Jun 29, 2021	34.23	34.24	33.20	33.39
3670	NASDAQ	RDNT	Mon, Jun 28, 2021	34.44	34.56	33.19	33.84
3669	NASDAQ	RDNT	Fri, Jun 25, 2021	34.63	35.06	34.25	34.61
3668	NASDAQ	RDNT	Thu, Jun 24, 2021	34.51	35.00	33.96	34.59
3667	NASDAQ	RDNT	Wed, Jun 23, 2021	35.40	35.57	34.33	34.39
3666	NASDAQ	RDNT	Tue, Jun 22, 2021	34.75	35.46	34.15	35.29
3665	NASDAQ	RDNT	Mon, Jun 21, 2021	32.69	35.09	32.17	34.94
3664	NASDAQ	RDNT	Fri, Jun 18, 2021	33.68	34.11	32.01	32.50
3663	NASDAQ	RDNT	Thu, Jun 17, 2021	36.12	36.47	34.38	34.49
3662	NASDAQ	RDNT	Wed, Jun 16, 2021	33.13	36.09	32.80	36.00
3661	NASDAQ	RDNT	Tue, Jun 15, 2021	31.66	33.22	31.45	33.12
3660	NASDAQ	RDNT	Mon, Jun 14, 2021	31.90	32.04	30.69	31.29
3659	NASDAQ	RDNT	Fri, Jun 11, 2021	31.35	32.36	30.93	31.27
3658	NASDAQ	RDNT	Thu, Jun 10, 2021	33.08	33.57	31.25	31.26
3657	NASDAQ	RDNT	Wed, Jun 9, 2021	32.60	33.18	31.78	33.16
3656	NASDAQ	RDNT	Tue, Jun 8, 2021	29.75	32.68	29.66	32.55
3655	NASDAQ	RDNT	Mon, Jun 7, 2021	26.96	29.76	26.71	29.60
3654	NASDAQ	RDNT	Fri, Jun 4, 2021	26.38	26.75	26.18	26.70
3653	NASDAQ	RDNT	Thu, Jun 3, 2021	26.06	26.47	25.85	26.25
3652	NASDAQ	RDNT	Wed, Jun 2, 2021	26.70	26.89	25.76	26.33
3651	NASDAQ	RDNT	Tue, Jun 1, 2021	26.55	27.02	26.14	26.68
3650	NASDAQ	RDNT	Fri, May 28, 2021	26.78	26.94	26.06	26.47
3649	NASDAQ	RDNT	Thu, May 27, 2021	27.00	27.19	26.54	26.59
3648	NASDAQ	RDNT	Wed, May 26, 2021	26.25	26.99	26.08	26.89
3647	NASDAQ	RDNT	Tue, May 25, 2021	25.17	26.79	25.17	26.30
3646	NASDAQ	RDNT	Mon, May 24, 2021	26.39	26.44	25.77	26.05
3645	NASDAQ	RDNT	Fri, May 21, 2021	25.78	26.24	25.47	26.14
3644	NASDAQ	RDNT	Thu, May 20, 2021	25.36	25.90	25.18	25.65
3643	NASDAQ	RDNT	Wed, May 19, 2021	25.31	25.69	24.86	25.35
3642	NASDAQ	RDNT	Tue, May 18, 2021	24.00	25.92	23.97	25.60
3641	NASDAQ	RDNT	Mon, May 17, 2021	23.46	23.80	23.02	23.39
3640	NASDAQ	RDNT	Fri, May 14, 2021	23.59	23.87	22.94	23.52
3639	NASDAQ	RDNT	Thu, May 13, 2021	23.19	23.73	22.84	23.47
3638	NASDAQ	RDNT	Wed, May 12, 2021	23.05	23.76	22.68	23.05
3637	NASDAQ	RDNT	Tue, May 11, 2021	22.84	24.13	22.56	23.96
3636	NASDAQ	RDNT	Mon, May 10, 2021	23.33	23.54	22.27	22.80
3635	NASDAQ	RDNT	Fri, May 7, 2021	22.80	23.60	22.50	23.27
3634	NASDAQ	RDNT	Thu, May 6, 2021	22.41	22.93	22.17	22.92
3633	NASDAQ	RDNT	Wed, May 5, 2021	22.98	23.40	22.29	22.49
3632	NASDAQ	RDNT	Tue, May 4, 2021	22.69	24.13	22.55	22.98
3631	NASDAQ	RDNT	Mon, May 3, 2021	22.44	23.18	22.34	22.88
3630	NASDAQ	RDNT	Fri, Apr 30, 2021	22.84	23.15	22.17	22.34
3629	NASDAQ	RDNT	Thu, Apr 29, 2021	22.44	23.30	22.31	23.18
3628	NASDAQ	RDNT	Wed, Apr 28, 2021	21.91	22.65	21.79	22.44
3627	NASDAQ	RDNT	Tue, Apr 27, 2021	22.17	22.19	21.91	22.02
3626	NASDAQ	RDNT	Mon, Apr 26, 2021	22.40	22.54	21.91	22.20
3625	NASDAQ	RDNT	Fri, Apr 23, 2021	22.24	22.78	21.74	22.26
3624	NASDAQ	RDNT	Thu, Apr 22, 2021	22.41	22.69	22.12	22.14
3623	NASDAQ	RDNT	Wed, Apr 21, 2021	22.01	22.51	22.01	22.35
3622	NASDAQ	RDNT	Tue, Apr 20, 2021	22.07	22.22	21.86	22.11
3621	NASDAQ	RDNT	Mon, Apr 19, 2021	22.15	22.52	21.79	22.24
3620	NASDAQ	RDNT	Fri, Apr 16, 2021	22.55	22.55	21.85	22.22
3619	NASDAQ	RDNT	Thu, Apr 15, 2021	22.01	22.42	21.83	22.34
3618	NASDAQ	RDNT	Wed, Apr 14, 2021	21.28	21.97	21.28	21.94
3617	NASDAQ	RDNT	Tue, Apr 13, 2021	21.51	21.52	20.98	21.26
3616	NASDAQ	RDNT	Mon, Apr 12, 2021	21.37	21.77	21.10	21.49
3615	NASDAQ	RDNT	Fri, Apr 9, 2021	21.07	21.65	20.87	21.37
3614	NASDAQ	RDNT	Thu, Apr 8, 2021	21.75	21.75	20.77	21.21
3613	NASDAQ	RDNT	Wed, Apr 7, 2021	22.56	22.56	21.75	21.75
3612	NASDAQ	RDNT	Tue, Apr 6, 2021	22.18	22.59	22.18	22.49
3611	NASDAQ	RDNT	Mon, Apr 5, 2021	22.36	22.41	21.98	22.33
3610	NASDAQ	RDNT	Thu, Apr 1, 2021	21.74	22.03	21.45	22.02
3609	NASDAQ	RDNT	Wed, Mar 31, 2021	21.76	22.29	21.55	21.75
3608	NASDAQ	RDNT	Tue, Mar 30, 2021	22.45	22.45	21.70	21.80
3607	NASDAQ	RDNT	Mon, Mar 29, 2021	21.66	22.71	21.56	22.31
3606	NASDAQ	RDNT	Fri, Mar 26, 2021	22.24	22.48	21.25	21.76
3605	NASDAQ	RDNT	Thu, Mar 25, 2021	21.18	22.03	20.74	21.89
3604	NASDAQ	RDNT	Wed, Mar 24, 2021	21.86	22.53	21.31	21.37
3603	NASDAQ	RDNT	Tue, Mar 23, 2021	21.98	22.33	21.49	21.73
3602	NASDAQ	RDNT	Mon, Mar 22, 2021	23.24	23.55	21.61	22.33
3601	NASDAQ	RDNT	Fri, Mar 19, 2021	22.56	23.32	22.07	23.32
3600	NASDAQ	RDNT	Thu, Mar 18, 2021	22.58	23.27	22.07	22.68
3599	NASDAQ	RDNT	Wed, Mar 17, 2021	22.98	23.67	22.43	22.58
3598	NASDAQ	RDNT	Tue, Mar 16, 2021	23.76	23.99	22.87	23.01
3597	NASDAQ	RDNT	Mon, Mar 15, 2021	23.78	24.34	23.36	23.98
3596	NASDAQ	RDNT	Fri, Mar 12, 2021	23.73	24.12	23.40	23.87
3595	NASDAQ	RDNT	Thu, Mar 11, 2021	23.00	23.84	22.81	23.56
3594	NASDAQ	RDNT	Wed, Mar 10, 2021	23.18	23.87	22.74	22.97
3593	NASDAQ	RDNT	Tue, Mar 9, 2021	23.00	25.49	22.83	23.18
3592	NASDAQ	RDNT	Mon, Mar 8, 2021	19.42	23.04	19.17	22.07
3591	NASDAQ	RDNT	Fri, Mar 5, 2021	18.84	18.92	18.08	18.92
3590	NASDAQ	RDNT	Thu, Mar 4, 2021	18.70	18.88	17.84	18.35
3589	NASDAQ	RDNT	Wed, Mar 3, 2021	18.91	19.07	18.50	18.66
3588	NASDAQ	RDNT	Tue, Mar 2, 2021	19.23	19.26	18.73	18.92
3587	NASDAQ	RDNT	Mon, Mar 1, 2021	18.91	19.48	18.86	19.41
3586	NASDAQ	RDNT	Fri, Feb 26, 2021	18.77	19.10	18.41	18.44
3585	NASDAQ	RDNT	Thu, Feb 25, 2021	19.44	19.46	18.47	18.77
3584	NASDAQ	RDNT	Wed, Feb 24, 2021	18.50	19.60	18.39	19.55
3583	NASDAQ	RDNT	Tue, Feb 23, 2021	18.46	18.97	18.29	18.45
3582	NASDAQ	RDNT	Mon, Feb 22, 2021	18.31	18.77	18.19	18.61
3581	NASDAQ	RDNT	Fri, Feb 19, 2021	17.75	18.48	17.70	18.44
3580	NASDAQ	RDNT	Thu, Feb 18, 2021	18.46	18.60	17.68	17.73
3579	NASDAQ	RDNT	Wed, Feb 17, 2021	18.44	18.85	18.34	18.72
3578	NASDAQ	RDNT	Tue, Feb 16, 2021	19.02	19.02	18.42	18.56
3577	NASDAQ	RDNT	Fri, Feb 12, 2021	18.99	19.22	18.69	18.89
3576	NASDAQ	RDNT	Thu, Feb 11, 2021	18.91	19.25	18.84	19.11
3575	NASDAQ	RDNT	Wed, Feb 10, 2021	18.79	19.13	18.67	18.84
3574	NASDAQ	RDNT	Tue, Feb 9, 2021	18.98	19.21	18.48	18.61
3573	NASDAQ	RDNT	Mon, Feb 8, 2021	19.30	19.38	18.84	19.08
3572	NASDAQ	RDNT	Fri, Feb 5, 2021	19.70	19.70	18.86	19.24
3571	NASDAQ	RDNT	Thu, Feb 4, 2021	19.09	19.41	18.92	19.37
3570	NASDAQ	RDNT	Wed, Feb 3, 2021	19.27	19.29	18.65	18.97
3569	NASDAQ	RDNT	Tue, Feb 2, 2021	19.21	19.46	18.85	19.38
3568	NASDAQ	RDNT	Mon, Feb 1, 2021	18.06	18.93	17.81	18.80
3567	NASDAQ	RDNT	Fri, Jan 29, 2021	18.33	18.57	17.79	17.91
3566	NASDAQ	RDNT	Thu, Jan 28, 2021	18.47	18.78	18.17	18.30
3565	NASDAQ	RDNT	Wed, Jan 27, 2021	18.77	18.77	18.05	18.27
3564	NASDAQ	RDNT	Tue, Jan 26, 2021	19.47	19.47	18.87	18.93
3563	NASDAQ	RDNT	Mon, Jan 25, 2021	19.42	19.72	18.94	19.38
3562	NASDAQ	RDNT	Fri, Jan 22, 2021	19.70	19.80	19.24	19.60
3561	NASDAQ	RDNT	Thu, Jan 21, 2021	20.40	20.40	19.75	19.98
3560	NASDAQ	RDNT	Wed, Jan 20, 2021	20.44	21.15	20.07	20.26
3559	NASDAQ	RDNT	Tue, Jan 19, 2021	20.84	21.00	20.09	20.40
3558	NASDAQ	RDNT	Fri, Jan 15, 2021	20.66	21.03	20.34	20.57
3557	NASDAQ	RDNT	Thu, Jan 14, 2021	21.19	21.67	20.97	21.00
3556	NASDAQ	RDNT	Wed, Jan 13, 2021	20.97	21.23	20.83	21.10
3555	NASDAQ	RDNT	Tue, Jan 12, 2021	20.27	20.96	19.92	20.88
3554	NASDAQ	RDNT	Mon, Jan 11, 2021	19.91	20.28	19.11	20.18
3553	NASDAQ	RDNT	Fri, Jan 8, 2021	20.69	20.82	19.63	20.22
3552	NASDAQ	RDNT	Thu, Jan 7, 2021	20.53	20.94	20.30	20.42
3551	NASDAQ	RDNT	Wed, Jan 6, 2021	19.20	21.45	19.20	20.77
3550	NASDAQ	RDNT	Tue, Jan 5, 2021	18.55	19.43	18.30	19.04
3549	NASDAQ	RDNT	Mon, Jan 4, 2021	19.71	19.76	18.49	18.60
3548	NASDAQ	RDNT	Thu, Dec 31, 2020	19.30	19.81	18.97	19.57
3547	NASDAQ	RDNT	Wed, Dec 30, 2020	19.17	19.40	19.05	19.25
3546	NASDAQ	RDNT	Tue, Dec 29, 2020	19.16	19.35	18.69	19.05
3545	NASDAQ	RDNT	Mon, Dec 28, 2020	18.96	19.22	18.65	19.10
3544	NASDAQ	RDNT	Thu, Dec 24, 2020	18.64	18.99	18.47	18.74
3543	NASDAQ	RDNT	Wed, Dec 23, 2020	18.43	18.77	18.07	18.44
3542	NASDAQ	RDNT	Tue, Dec 22, 2020	17.96	18.46	17.53	18.28
3541	NASDAQ	RDNT	Mon, Dec 21, 2020	17.48	18.11	17.27	17.94
3540	NASDAQ	RDNT	Fri, Dec 18, 2020	18.76	19.14	17.78	17.91
3539	NASDAQ	RDNT	Thu, Dec 17, 2020	18.51	19.09	18.42	18.90
3538	NASDAQ	RDNT	Wed, Dec 16, 2020	19.22	19.22	18.40	18.52
3537	NASDAQ	RDNT	Tue, Dec 15, 2020	19.00	19.21	18.71	19.10
3536	NASDAQ	RDNT	Mon, Dec 14, 2020	18.99	19.26	18.63	18.71
3535	NASDAQ	RDNT	Fri, Dec 11, 2020	18.90	19.40	18.50	18.73
3534	NASDAQ	RDNT	Thu, Dec 10, 2020	19.50	19.89	18.98	19.20
3533	NASDAQ	RDNT	Wed, Dec 9, 2020	19.53	19.90	19.44	19.72
3532	NASDAQ	RDNT	Tue, Dec 8, 2020	19.08	19.52	18.89	19.25
3531	NASDAQ	RDNT	Mon, Dec 7, 2020	19.61	19.66	19.00	19.21
3530	NASDAQ	RDNT	Fri, Dec 4, 2020	19.18	19.73	18.88	19.68
3529	NASDAQ	RDNT	Thu, Dec 3, 2020	18.98	19.46	18.58	18.93
3528	NASDAQ	RDNT	Wed, Dec 2, 2020	18.48	19.23	18.27	19.04
3527	NASDAQ	RDNT	Tue, Dec 1, 2020	19.03	19.54	18.72	18.77
3526	NASDAQ	RDNT	Mon, Nov 30, 2020	19.02	19.28	18.49	18.62
3525	NASDAQ	RDNT	Fri, Nov 27, 2020	19.31	19.75	18.99	19.15
3524	NASDAQ	RDNT	Wed, Nov 25, 2020	19.01	19.50	18.83	19.25
3523	NASDAQ	RDNT	Tue, Nov 24, 2020	18.95	19.19	18.51	19.01
3522	NASDAQ	RDNT	Mon, Nov 23, 2020	18.56	19.12	18.17	18.57
3521	NASDAQ	RDNT	Fri, Nov 20, 2020	18.46	18.63	17.94	18.27
3520	NASDAQ	RDNT	Thu, Nov 19, 2020	18.40	18.69	17.74	18.68
3519	NASDAQ	RDNT	Wed, Nov 18, 2020	19.20	19.38	18.18	18.20
3518	NASDAQ	RDNT	Tue, Nov 17, 2020	19.00	19.40	18.65	19.03
3517	NASDAQ	RDNT	Mon, Nov 16, 2020	19.03	19.44	18.70	19.10
3516	NASDAQ	RDNT	Fri, Nov 13, 2020	18.72	18.97	18.19	18.61
3515	NASDAQ	RDNT	Thu, Nov 12, 2020	18.80	19.21	18.34	18.47
3514	NASDAQ	RDNT	Wed, Nov 11, 2020	19.11	19.21	18.56	18.96
3513	NASDAQ	RDNT	Tue, Nov 10, 2020	18.56	19.61	18.52	19.10
3512	NASDAQ	RDNT	Mon, Nov 9, 2020	18.00	20.28	17.89	18.46
3511	NASDAQ	RDNT	Fri, Nov 6, 2020	16.96	17.10	16.41	16.77
3510	NASDAQ	RDNT	Thu, Nov 5, 2020	16.00	16.92	15.57	16.79
3509	NASDAQ	RDNT	Wed, Nov 4, 2020	15.41	16.05	15.39	15.98
3508	NASDAQ	RDNT	Tue, Nov 3, 2020	15.24	15.94	15.24	15.58
3507	NASDAQ	RDNT	Mon, Nov 2, 2020	14.59	15.14	14.59	15.12
3506	NASDAQ	RDNT	Fri, Oct 30, 2020	14.97	15.10	14.31	14.51
3505	NASDAQ	RDNT	Thu, Oct 29, 2020	14.90	15.13	14.51	14.97
3504	NASDAQ	RDNT	Wed, Oct 28, 2020	15.83	16.01	14.95	15.05
3503	NASDAQ	RDNT	Tue, Oct 27, 2020	15.87	16.29	15.87	16.20
3502	NASDAQ	RDNT	Mon, Oct 26, 2020	15.66	15.88	15.45	15.86
3501	NASDAQ	RDNT	Fri, Oct 23, 2020	16.03	16.03	15.62	15.93
3500	NASDAQ	RDNT	Thu, Oct 22, 2020	15.72	16.06	15.53	15.85
3499	NASDAQ	RDNT	Wed, Oct 21, 2020	16.18	16.58	15.72	15.72
3498	NASDAQ	RDNT	Tue, Oct 20, 2020	16.44	16.67	16.15	16.19
3497	NASDAQ	RDNT	Mon, Oct 19, 2020	16.81	16.97	16.22	16.30
3496	NASDAQ	RDNT	Fri, Oct 16, 2020	17.06	17.41	16.73	16.77
3495	NASDAQ	RDNT	Thu, Oct 15, 2020	16.30	17.15	16.14	17.07
3494	NASDAQ	RDNT	Wed, Oct 14, 2020	17.07	17.46	16.59	16.59
3493	NASDAQ	RDNT	Tue, Oct 13, 2020	17.14	17.37	16.95	16.99
3492	NASDAQ	RDNT	Mon, Oct 12, 2020	16.91	17.41	16.80	17.32
3491	NASDAQ	RDNT	Fri, Oct 9, 2020	17.08	17.15	16.40	16.90
3490	NASDAQ	RDNT	Thu, Oct 8, 2020	16.01	17.00	15.80	16.80
3489	NASDAQ	RDNT	Wed, Oct 7, 2020	15.89	16.04	15.65	15.84
3488	NASDAQ	RDNT	Tue, Oct 6, 2020	16.03	16.34	15.40	15.69
3487	NASDAQ	RDNT	Mon, Oct 5, 2020	15.70	16.03	15.63	15.80
3486	NASDAQ	RDNT	Fri, Oct 2, 2020	15.00	15.58	14.55	15.45
3485	NASDAQ	RDNT	Thu, Oct 1, 2020	15.39	15.61	15.25	15.33
3484	NASDAQ	RDNT	Wed, Sep 30, 2020	14.84	15.69	14.76	15.35
3483	NASDAQ	RDNT	Tue, Sep 29, 2020	15.04	15.13	14.68	14.81
3482	NASDAQ	RDNT	Mon, Sep 28, 2020	14.73	15.20	14.73	14.99
3481	NASDAQ	RDNT	Fri, Sep 25, 2020	13.90	14.67	13.49	14.52
3480	NASDAQ	RDNT	Thu, Sep 24, 2020	14.02	14.34	13.80	14.06
3479	NASDAQ	RDNT	Wed, Sep 23, 2020	14.50	14.51	13.90	13.94
3478	NASDAQ	RDNT	Tue, Sep 22, 2020	14.85	14.92	14.38	14.46
3477	NASDAQ	RDNT	Mon, Sep 21, 2020	15.43	15.43	14.64	14.84
3476	NASDAQ	RDNT	Fri, Sep 18, 2020	16.01	16.15	15.34	15.87
3475	NASDAQ	RDNT	Thu, Sep 17, 2020	15.45	16.25	15.24	15.84
3474	NASDAQ	RDNT	Wed, Sep 16, 2020	14.99	15.74	14.95	15.68
3473	NASDAQ	RDNT	Tue, Sep 15, 2020	15.10	15.26	14.76	14.82
3472	NASDAQ	RDNT	Mon, Sep 14, 2020	15.79	15.79	14.36	15.02
3471	NASDAQ	RDNT	Fri, Sep 11, 2020	15.73	15.73	15.34	15.66
3470	NASDAQ	RDNT	Thu, Sep 10, 2020	15.54	15.73	15.46	15.55
3469	NASDAQ	RDNT	Wed, Sep 9, 2020	15.53	15.54	15.07	15.48
3468	NASDAQ	RDNT	Tue, Sep 8, 2020	15.40	15.74	14.96	15.19
3467	NASDAQ	RDNT	Fri, Sep 4, 2020	15.15	15.50	14.57	15.43
3466	NASDAQ	RDNT	Thu, Sep 3, 2020	15.20	15.25	14.81	14.92
3465	NASDAQ	RDNT	Wed, Sep 2, 2020	14.77	15.23	14.45	15.19
3464	NASDAQ	RDNT	Tue, Sep 1, 2020	14.40	14.82	14.31	14.80
3463	NASDAQ	RDNT	Mon, Aug 31, 2020	14.83	14.85	14.33	14.42
3462	NASDAQ	RDNT	Fri, Aug 28, 2020	15.12	15.21	14.86	14.95
3461	NASDAQ	RDNT	Thu, Aug 27, 2020	15.44	15.52	14.98	15.04
3460	NASDAQ	RDNT	Wed, Aug 26, 2020	15.93	15.93	15.29	15.32
3459	NASDAQ	RDNT	Tue, Aug 25, 2020	15.86	16.02	15.66	15.99
3458	NASDAQ	RDNT	Mon, Aug 24, 2020	16.20	16.29	15.63	15.85
3457	NASDAQ	RDNT	Fri, Aug 21, 2020	15.99	16.01	15.55	15.98
3456	NASDAQ	RDNT	Thu, Aug 20, 2020	16.33	16.62	15.98	16.04
3455	NASDAQ	RDNT	Wed, Aug 19, 2020	16.42	16.80	16.23	16.52
3454	NASDAQ	RDNT	Tue, Aug 18, 2020	16.96	17.01	16.30	16.35
3453	NASDAQ	RDNT	Mon, Aug 17, 2020	17.22	17.48	16.83	16.90
3452	NASDAQ	RDNT	Fri, Aug 14, 2020	17.50	17.50	17.10	17.22
3451	NASDAQ	RDNT	Thu, Aug 13, 2020	17.84	17.90	17.58	17.65
3450	NASDAQ	RDNT	Wed, Aug 12, 2020	17.69	18.17	17.62	17.81
3449	NASDAQ	RDNT	Tue, Aug 11, 2020	17.54	17.95	17.25	17.52
3448	NASDAQ	RDNT	Mon, Aug 10, 2020	17.99	19.31	16.99	17.35
3447	NASDAQ	RDNT	Fri, Aug 7, 2020	16.82	17.72	16.77	17.72
3446	NASDAQ	RDNT	Thu, Aug 6, 2020	16.92	16.95	16.26	16.80
3445	NASDAQ	RDNT	Wed, Aug 5, 2020	16.51	17.07	16.23	16.90
3444	NASDAQ	RDNT	Tue, Aug 4, 2020	16.19	16.29	15.90	16.27
3443	NASDAQ	RDNT	Mon, Aug 3, 2020	15.98	16.35	15.67	16.19
3442	NASDAQ	RDNT	Fri, Jul 31, 2020	16.03	16.12	15.41	15.89
3441	NASDAQ	RDNT	Thu, Jul 30, 2020	15.39	15.98	15.16	15.95
3440	NASDAQ	RDNT	Wed, Jul 29, 2020	15.17	15.88	15.17	15.68
3439	NASDAQ	RDNT	Tue, Jul 28, 2020	15.34	15.69	14.99	14.99
3438	NASDAQ	RDNT	Mon, Jul 27, 2020	15.59	15.86	15.17	15.38
3437	NASDAQ	RDNT	Fri, Jul 24, 2020	16.16	16.36	15.51	15.58
3436	NASDAQ	RDNT	Thu, Jul 23, 2020	15.81	16.16	15.72	16.11
3435	NASDAQ	RDNT	Wed, Jul 22, 2020	16.14	16.40	15.75	15.86
3434	NASDAQ	RDNT	Tue, Jul 21, 2020	16.09	16.34	15.92	16.17
3433	NASDAQ	RDNT	Mon, Jul 20, 2020	16.47	16.56	15.79	15.82
3432	NASDAQ	RDNT	Fri, Jul 17, 2020	16.33	16.67	16.03	16.52
3431	NASDAQ	RDNT	Thu, Jul 16, 2020	16.71	16.71	16.05	16.24
3430	NASDAQ	RDNT	Wed, Jul 15, 2020	16.37	16.91	16.18	16.76
3429	NASDAQ	RDNT	Tue, Jul 14, 2020	15.37	15.88	15.16	15.88
3428	NASDAQ	RDNT	Mon, Jul 13, 2020	15.90	16.35	15.44	15.44
3427	NASDAQ	RDNT	Fri, Jul 10, 2020	15.07	15.61	14.91	15.55
3426	NASDAQ	RDNT	Thu, Jul 9, 2020	15.40	15.40	14.59	14.96
3425	NASDAQ	RDNT	Wed, Jul 8, 2020	14.95	15.43	14.75	15.40
3424	NASDAQ	RDNT	Tue, Jul 7, 2020	15.45	15.45	14.97	15.02
3423	NASDAQ	RDNT	Mon, Jul 6, 2020	16.24	16.24	15.35	15.57
3422	NASDAQ	RDNT	Thu, Jul 2, 2020	16.19	16.29	15.68	15.83
3421	NASDAQ	RDNT	Wed, Jul 1, 2020	15.90	16.25	15.64	15.78
3420	NASDAQ	RDNT	Tue, Jun 30, 2020	14.98	15.99	14.73	15.87
3419	NASDAQ	RDNT	Mon, Jun 29, 2020	14.84	15.11	14.39	15.00
3418	NASDAQ	RDNT	Fri, Jun 26, 2020	14.81	15.03	14.43	14.54
3417	NASDAQ	RDNT	Thu, Jun 25, 2020	14.80	14.96	14.51	14.89
3416	NASDAQ	RDNT	Wed, Jun 24, 2020	15.10	15.23	14.28	14.90
3415	NASDAQ	RDNT	Tue, Jun 23, 2020	15.40	15.46	15.12	15.25
3414	NASDAQ	RDNT	Mon, Jun 22, 2020	15.15	15.42	14.65	15.19
3413	NASDAQ	RDNT	Fri, Jun 19, 2020	15.78	15.93	15.17	15.29
3412	NASDAQ	RDNT	Thu, Jun 18, 2020	15.54	15.90	15.27	15.58
3411	NASDAQ	RDNT	Wed, Jun 17, 2020	17.20	17.20	15.69	15.72
3410	NASDAQ	RDNT	Tue, Jun 16, 2020	17.36	17.66	16.59	17.08
3409	NASDAQ	RDNT	Mon, Jun 15, 2020	15.35	16.81	15.26	16.79
3408	NASDAQ	RDNT	Fri, Jun 12, 2020	16.53	16.98	15.59	16.01
3407	NASDAQ	RDNT	Thu, Jun 11, 2020	16.37	16.42	15.51	15.79
3406	NASDAQ	RDNT	Wed, Jun 10, 2020	17.67	17.78	16.87	17.15
3405	NASDAQ	RDNT	Tue, Jun 9, 2020	18.25	18.55	17.71	17.99
3404	NASDAQ	RDNT	Mon, Jun 8, 2020	18.20	18.79	18.14	18.60
3403	NASDAQ	RDNT	Fri, Jun 5, 2020	18.13	18.83	17.77	17.86
3402	NASDAQ	RDNT	Thu, Jun 4, 2020	17.20	17.76	17.10	17.36
3401	NASDAQ	RDNT	Wed, Jun 3, 2020	17.55	17.59	17.16	17.31
3400	NASDAQ	RDNT	Tue, Jun 2, 2020	16.70	17.43	16.70	16.99
3399	NASDAQ	RDNT	Mon, Jun 1, 2020	17.17	17.53	16.85	16.93
3398	NASDAQ	RDNT	Fri, May 29, 2020	17.48	17.61	16.63	17.04
3397	NASDAQ	RDNT	Thu, May 28, 2020	18.50	19.16	17.44	17.60
3396	NASDAQ	RDNT	Wed, May 27, 2020	18.16	18.55	17.26	18.41
3395	NASDAQ	RDNT	Tue, May 26, 2020	18.00	18.08	17.45	17.76
3394	NASDAQ	RDNT	Fri, May 22, 2020	17.28	17.35	16.74	17.21
3393	NASDAQ	RDNT	Thu, May 21, 2020	17.26	17.66	17.02	17.13
3392	NASDAQ	RDNT	Wed, May 20, 2020	16.88	17.77	16.83	17.21
3391	NASDAQ	RDNT	Tue, May 19, 2020	16.10	17.24	15.86	16.55
3390	NASDAQ	RDNT	Mon, May 18, 2020	15.69	16.71	15.29	16.27
3389	NASDAQ	RDNT	Fri, May 15, 2020	14.02	15.20	13.72	14.96
3388	NASDAQ	RDNT	Thu, May 14, 2020	13.57	14.04	12.80	14.00
3387	NASDAQ	RDNT	Wed, May 13, 2020	15.00	15.17	13.81	14.22
3386	NASDAQ	RDNT	Tue, May 12, 2020	15.75	16.21	15.05	15.10
3385	NASDAQ	RDNT	Mon, May 11, 2020	13.74	15.90	13.40	15.63
3384	NASDAQ	RDNT	Fri, May 8, 2020	13.94	14.81	13.81	14.43
3383	NASDAQ	RDNT	Thu, May 7, 2020	13.77	14.03	13.32	13.55
3382	NASDAQ	RDNT	Wed, May 6, 2020	14.10	14.15	13.57	13.64
3381	NASDAQ	RDNT	Tue, May 5, 2020	13.46	14.29	13.42	14.04
3380	NASDAQ	RDNT	Mon, May 4, 2020	13.11	13.52	12.85	13.17
3379	NASDAQ	RDNT	Fri, May 1, 2020	13.44	14.19	12.61	13.37
3378	NASDAQ	RDNT	Thu, Apr 30, 2020	14.43	14.72	13.88	14.12
3377	NASDAQ	RDNT	Wed, Apr 29, 2020	13.62	14.73	13.35	14.41
3376	NASDAQ	RDNT	Tue, Apr 28, 2020	13.52	13.60	12.61	13.10
3375	NASDAQ	RDNT	Mon, Apr 27, 2020	12.71	13.14	12.48	13.09
3374	NASDAQ	RDNT	Fri, Apr 24, 2020	12.46	12.58	12.10	12.49
3373	NASDAQ	RDNT	Thu, Apr 23, 2020	12.05	12.95	12.05	12.35
3372	NASDAQ	RDNT	Wed, Apr 22, 2020	12.41	12.53	12.09	12.16
3371	NASDAQ	RDNT	Tue, Apr 21, 2020	11.93	12.47	11.63	12.04
3370	NASDAQ	RDNT	Mon, Apr 20, 2020	12.28	12.92	11.97	12.41
3369	NASDAQ	RDNT	Fri, Apr 17, 2020	11.53	12.59	11.27	12.56
3368	NASDAQ	RDNT	Thu, Apr 16, 2020	11.40	11.59	10.66	11.00
3367	NASDAQ	RDNT	Wed, Apr 15, 2020	11.27	11.66	10.73	11.35
3366	NASDAQ	RDNT	Tue, Apr 14, 2020	11.42	12.12	11.30	11.82
3365	NASDAQ	RDNT	Mon, Apr 13, 2020	11.53	11.69	10.96	11.13
3364	NASDAQ	RDNT	Thu, Apr 9, 2020	11.79	12.38	11.13	11.55
3363	NASDAQ	RDNT	Wed, Apr 8, 2020	10.45	11.62	10.27	11.36
3362	NASDAQ	RDNT	Tue, Apr 7, 2020	9.69	10.75	9.69	10.16
3361	NASDAQ	RDNT	Mon, Apr 6, 2020	8.70	9.57	8.70	9.42
3360	NASDAQ	RDNT	Fri, Apr 3, 2020	8.79	8.79	7.92	8.28
3359	NASDAQ	RDNT	Thu, Apr 2, 2020	9.00	9.68	8.29	8.78
3358	NASDAQ	RDNT	Wed, Apr 1, 2020	10.09	10.09	8.81	9.02
3357	NASDAQ	RDNT	Tue, Mar 31, 2020	10.85	10.85	9.80	10.51
3356	NASDAQ	RDNT	Mon, Mar 30, 2020	9.21	10.99	9.20	10.90
3355	NASDAQ	RDNT	Fri, Mar 27, 2020	11.11	11.19	9.26	9.33
3354	NASDAQ	RDNT	Thu, Mar 26, 2020	9.86	11.60	9.65	11.54
3353	NASDAQ	RDNT	Wed, Mar 25, 2020	9.57	10.17	9.01	9.72
3352	NASDAQ	RDNT	Tue, Mar 24, 2020	9.21	9.66	8.65	9.31
3351	NASDAQ	RDNT	Mon, Mar 23, 2020	8.16	8.82	7.55	8.77
3350	NASDAQ	RDNT	Fri, Mar 20, 2020	8.43	9.38	8.20	8.29
3349	NASDAQ	RDNT	Thu, Mar 19, 2020	6.24	8.45	5.82	8.19
3348	NASDAQ	RDNT	Wed, Mar 18, 2020	9.00	9.17	5.81	6.14
3347	NASDAQ	RDNT	Tue, Mar 17, 2020	10.58	11.05	8.51	9.14
3346	NASDAQ	RDNT	Mon, Mar 16, 2020	13.37	13.37	10.50	10.53
3345	NASDAQ	RDNT	Fri, Mar 13, 2020	15.92	15.96	13.84	14.78
3344	NASDAQ	RDNT	Thu, Mar 12, 2020	16.04	16.94	13.55	15.17
3343	NASDAQ	RDNT	Wed, Mar 11, 2020	16.82	17.67	16.64	17.22
3342	NASDAQ	RDNT	Tue, Mar 10, 2020	17.63	17.69	16.37	16.97
3341	NASDAQ	RDNT	Mon, Mar 9, 2020	18.39	18.68	17.16	17.30
3340	NASDAQ	RDNT	Fri, Mar 6, 2020	21.82	21.88	19.28	19.40
3339	NASDAQ	RDNT	Thu, Mar 5, 2020	21.66	22.28	21.29	22.26
3338	NASDAQ	RDNT	Wed, Mar 4, 2020	21.62	22.19	21.34	22.14
3337	NASDAQ	RDNT	Tue, Mar 3, 2020	21.88	22.32	21.06	21.20
3336	NASDAQ	RDNT	Mon, Mar 2, 2020	20.75	21.93	20.55	21.87
3335	NASDAQ	RDNT	Fri, Feb 28, 2020	20.31	20.52	19.91	20.43
3334	NASDAQ	RDNT	Thu, Feb 27, 2020	21.71	22.04	21.03	21.05
3333	NASDAQ	RDNT	Wed, Feb 26, 2020	21.91	22.35	21.86	22.03
3332	NASDAQ	RDNT	Tue, Feb 25, 2020	23.00	23.11	21.71	21.86
3331	NASDAQ	RDNT	Mon, Feb 24, 2020	22.69	23.08	22.35	22.95
3330	NASDAQ	RDNT	Fri, Feb 21, 2020	23.02	23.45	23.02	23.11
3329	NASDAQ	RDNT	Thu, Feb 20, 2020	22.87	23.01	22.56	22.94
3328	NASDAQ	RDNT	Wed, Feb 19, 2020	22.68	23.08	22.56	22.89
3327	NASDAQ	RDNT	Tue, Feb 18, 2020	22.90	23.01	22.63	22.68
3326	NASDAQ	RDNT	Fri, Feb 14, 2020	22.73	23.04	22.67	22.87
3325	NASDAQ	RDNT	Thu, Feb 13, 2020	22.38	22.85	22.38	22.70
3324	NASDAQ	RDNT	Wed, Feb 12, 2020	22.45	22.71	22.17	22.38
3323	NASDAQ	RDNT	Tue, Feb 11, 2020	22.37	22.50	22.28	22.43
3322	NASDAQ	RDNT	Mon, Feb 10, 2020	22.18	22.43	22.09	22.36
3321	NASDAQ	RDNT	Fri, Feb 7, 2020	22.53	22.56	21.92	22.13
3320	NASDAQ	RDNT	Thu, Feb 6, 2020	22.51	22.63	22.20	22.45
3319	NASDAQ	RDNT	Wed, Feb 5, 2020	22.35	22.65	22.27	22.52
3318	NASDAQ	RDNT	Tue, Feb 4, 2020	22.19	22.39	21.95	22.27
3317	NASDAQ	RDNT	Mon, Feb 3, 2020	22.58	22.92	21.91	22.12
3316	NASDAQ	RDNT	Fri, Jan 31, 2020	22.65	22.80	22.16	22.57
3315	NASDAQ	RDNT	Thu, Jan 30, 2020	22.87	22.99	22.56	22.76
3314	NASDAQ	RDNT	Wed, Jan 29, 2020	22.62	23.35	22.59	22.95
3313	NASDAQ	RDNT	Tue, Jan 28, 2020	21.90	22.59	21.90	22.52
3312	NASDAQ	RDNT	Mon, Jan 27, 2020	21.38	21.99	21.08	21.83
3311	NASDAQ	RDNT	Fri, Jan 24, 2020	21.50	21.57	21.08	21.40
3310	NASDAQ	RDNT	Thu, Jan 23, 2020	21.25	21.51	20.96	21.50
3309	NASDAQ	RDNT	Wed, Jan 22, 2020	21.32	21.55	21.19	21.41
3308	NASDAQ	RDNT	Tue, Jan 21, 2020	20.71	21.25	20.58	21.13
3307	NASDAQ	RDNT	Fri, Jan 17, 2020	20.52	20.72	20.27	20.69
3306	NASDAQ	RDNT	Thu, Jan 16, 2020	20.33	20.60	20.29	20.39
3305	NASDAQ	RDNT	Wed, Jan 15, 2020	20.18	20.48	20.08	20.28
3304	NASDAQ	RDNT	Tue, Jan 14, 2020	20.36	20.50	20.15	20.20
3303	NASDAQ	RDNT	Mon, Jan 13, 2020	20.34	20.53	20.20	20.40
3302	NASDAQ	RDNT	Fri, Jan 10, 2020	20.56	20.56	20.15	20.27
3301	NASDAQ	RDNT	Thu, Jan 9, 2020	20.46	20.71	20.39	20.40
3300	NASDAQ	RDNT	Wed, Jan 8, 2020	20.13	20.49	20.10	20.42
3299	NASDAQ	RDNT	Tue, Jan 7, 2020	20.37	20.42	20.00	20.15
3298	NASDAQ	RDNT	Mon, Jan 6, 2020	20.67	20.73	19.97	20.43
3297	NASDAQ	RDNT	Fri, Jan 3, 2020	19.99	20.80	19.77	20.67
3296	NASDAQ	RDNT	Thu, Jan 2, 2020	20.21	20.23	19.82	20.18
3295	NASDAQ	RDNT	Tue, Dec 31, 2019	20.25	20.45	20.12	20.30
3294	NASDAQ	RDNT	Mon, Dec 30, 2019	19.91	20.39	19.72	20.33
3293	NASDAQ	RDNT	Fri, Dec 27, 2019	19.89	20.09	19.66	19.89
3292	NASDAQ	RDNT	Thu, Dec 26, 2019	19.76	20.08	19.65	19.90
3291	NASDAQ	RDNT	Tue, Dec 24, 2019	19.57	19.87	19.50	19.70
3290	NASDAQ	RDNT	Mon, Dec 23, 2019	19.53	19.67	19.09	19.59
3289	NASDAQ	RDNT	Fri, Dec 20, 2019	19.01	19.49	19.01	19.42
3288	NASDAQ	RDNT	Thu, Dec 19, 2019	19.17	19.32	18.64	18.98
3287	NASDAQ	RDNT	Wed, Dec 18, 2019	18.69	19.37	18.61	19.16
3286	NASDAQ	RDNT	Tue, Dec 17, 2019	19.07	19.07	18.71	18.73
3285	NASDAQ	RDNT	Mon, Dec 16, 2019	19.33	19.47	19.02	19.06
3284	NASDAQ	RDNT	Fri, Dec 13, 2019	19.74	19.83	19.24	19.30
3283	NASDAQ	RDNT	Thu, Dec 12, 2019	19.44	19.85	19.44	19.76
3282	NASDAQ	RDNT	Wed, Dec 11, 2019	19.61	19.72	19.42	19.54
3281	NASDAQ	RDNT	Tue, Dec 10, 2019	19.69	19.92	19.53	19.59
3280	NASDAQ	RDNT	Mon, Dec 9, 2019	19.67	19.72	19.46	19.62
3279	NASDAQ	RDNT	Fri, Dec 6, 2019	19.64	19.86	19.46	19.69
3278	NASDAQ	RDNT	Thu, Dec 5, 2019	19.47	19.69	19.27	19.61
3277	NASDAQ	RDNT	Wed, Dec 4, 2019	20.30	20.41	19.36	19.45
3276	NASDAQ	RDNT	Tue, Dec 3, 2019	19.67	20.42	18.50	20.30
3275	NASDAQ	RDNT	Mon, Dec 2, 2019	19.42	19.93	19.03	19.82
3274	NASDAQ	RDNT	Fri, Nov 29, 2019	19.29	19.33	18.97	19.16
3273	NASDAQ	RDNT	Wed, Nov 27, 2019	18.94	19.70	18.82	19.17
3272	NASDAQ	RDNT	Tue, Nov 26, 2019	18.42	19.02	18.37	18.97
3271	NASDAQ	RDNT	Mon, Nov 25, 2019	18.47	18.73	18.35	18.42
3270	NASDAQ	RDNT	Fri, Nov 22, 2019	18.92	18.95	18.41	18.41
3269	NASDAQ	RDNT	Thu, Nov 21, 2019	18.34	19.05	18.15	18.95
3268	NASDAQ	RDNT	Wed, Nov 20, 2019	17.54	18.48	17.54	18.28
3267	NASDAQ	RDNT	Tue, Nov 19, 2019	17.88	17.93	17.31	17.58
3266	NASDAQ	RDNT	Mon, Nov 18, 2019	17.90	18.19	17.68	17.81
3265	NASDAQ	RDNT	Fri, Nov 15, 2019	17.84	18.44	17.50	17.99
3264	NASDAQ	RDNT	Thu, Nov 14, 2019	15.76	16.06	15.61	15.87
3263	NASDAQ	RDNT	Wed, Nov 13, 2019	15.64	15.89	15.53	15.81
3262	NASDAQ	RDNT	Tue, Nov 12, 2019	15.62	15.97	15.16	15.53
3261	NASDAQ	RDNT	Mon, Nov 11, 2019	16.08	16.32	15.92	16.14
3260	NASDAQ	RDNT	Fri, Nov 8, 2019	16.22	16.48	15.94	16.08
3259	NASDAQ	RDNT	Thu, Nov 7, 2019	16.55	16.66	16.09	16.25
3258	NASDAQ	RDNT	Wed, Nov 6, 2019	15.90	16.46	15.83	16.46
3257	NASDAQ	RDNT	Tue, Nov 5, 2019	15.95	16.18	15.88	15.90
3256	NASDAQ	RDNT	Mon, Nov 4, 2019	15.88	16.10	15.80	15.84
3255	NASDAQ	RDNT	Fri, Nov 1, 2019	15.67	16.09	15.67	15.94
3254	NASDAQ	RDNT	Thu, Oct 31, 2019	15.70	15.81	15.51	15.62
3253	NASDAQ	RDNT	Wed, Oct 30, 2019	15.71	15.84	15.54	15.82
3252	NASDAQ	RDNT	Tue, Oct 29, 2019	15.24	15.68	15.15	15.66
3251	NASDAQ	RDNT	Mon, Oct 28, 2019	15.00	15.40	15.00	15.29
3250	NASDAQ	RDNT	Fri, Oct 25, 2019	14.93	15.13	14.80	14.96
3249	NASDAQ	RDNT	Thu, Oct 24, 2019	15.03	15.03	14.79	14.94
3248	NASDAQ	RDNT	Wed, Oct 23, 2019	15.38	15.38	14.98	15.06
3247	NASDAQ	RDNT	Tue, Oct 22, 2019	15.40	15.56	15.26	15.34
3246	NASDAQ	RDNT	Mon, Oct 21, 2019	15.10	15.45	14.98	15.43
3245	NASDAQ	RDNT	Fri, Oct 18, 2019	14.95	15.07	14.81	15.04
3244	NASDAQ	RDNT	Thu, Oct 17, 2019	14.77	15.08	14.77	15.05
3243	NASDAQ	RDNT	Wed, Oct 16, 2019	14.74	14.91	14.69	14.72
3242	NASDAQ	RDNT	Tue, Oct 15, 2019	14.51	14.79	14.47	14.78
3241	NASDAQ	RDNT	Mon, Oct 14, 2019	14.47	14.60	14.33	14.47
3240	NASDAQ	RDNT	Fri, Oct 11, 2019	14.36	14.80	14.34	14.47
3239	NASDAQ	RDNT	Thu, Oct 10, 2019	14.30	14.40	14.14	14.23
3238	NASDAQ	RDNT	Wed, Oct 9, 2019	14.65	14.65	14.20	14.31
3237	NASDAQ	RDNT	Tue, Oct 8, 2019	14.47	14.72	14.29	14.55
3236	NASDAQ	RDNT	Mon, Oct 7, 2019	14.40	14.71	14.30	14.62
3235	NASDAQ	RDNT	Fri, Oct 4, 2019	14.08	14.52	14.08	14.49
3234	NASDAQ	RDNT	Thu, Oct 3, 2019	13.89	14.16	13.76	14.12
3233	NASDAQ	RDNT	Wed, Oct 2, 2019	13.87	13.92	13.46	13.91
3232	NASDAQ	RDNT	Tue, Oct 1, 2019	14.34	14.57	13.73	13.90
3231	NASDAQ	RDNT	Mon, Sep 30, 2019	14.23	14.52	14.16	14.36
3230	NASDAQ	RDNT	Fri, Sep 27, 2019	14.41	14.66	14.12	14.23
3229	NASDAQ	RDNT	Thu, Sep 26, 2019	14.65	14.84	14.19	14.35
3228	NASDAQ	RDNT	Wed, Sep 25, 2019	14.68	14.78	14.40	14.66
3227	NASDAQ	RDNT	Tue, Sep 24, 2019	14.99	15.18	14.59	14.67
3226	NASDAQ	RDNT	Mon, Sep 23, 2019	14.94	14.96	14.76	14.95
3225	NASDAQ	RDNT	Fri, Sep 20, 2019	14.68	15.00	14.64	14.98
3224	NASDAQ	RDNT	Thu, Sep 19, 2019	15.08	15.23	14.65	14.68
3223	NASDAQ	RDNT	Wed, Sep 18, 2019	15.23	15.27	14.85	15.04
3222	NASDAQ	RDNT	Tue, Sep 17, 2019	15.20	15.25	15.04	15.22
3221	NASDAQ	RDNT	Mon, Sep 16, 2019	15.09	15.25	15.02	15.21
3220	NASDAQ	RDNT	Fri, Sep 13, 2019	15.04	15.31	14.83	15.13
3219	NASDAQ	RDNT	Thu, Sep 12, 2019	14.57	15.10	14.42	15.04
3218	NASDAQ	RDNT	Wed, Sep 11, 2019	14.15	14.56	14.08	14.52
3217	NASDAQ	RDNT	Tue, Sep 10, 2019	13.84	14.25	13.65	14.16
3216	NASDAQ	RDNT	Mon, Sep 9, 2019	13.89	14.03	13.67	13.93
3215	NASDAQ	RDNT	Fri, Sep 6, 2019	14.10	14.20	13.83	13.86
3214	NASDAQ	RDNT	Thu, Sep 5, 2019	14.25	14.46	14.07	14.08
3213	NASDAQ	RDNT	Wed, Sep 4, 2019	13.96	14.16	13.89	14.14
3212	NASDAQ	RDNT	Tue, Sep 3, 2019	13.85	13.99	13.68	13.87
3211	NASDAQ	RDNT	Fri, Aug 30, 2019	14.31	14.31	13.85	13.91
3210	NASDAQ	RDNT	Thu, Aug 29, 2019	14.21	14.47	14.15	14.24
3209	NASDAQ	RDNT	Wed, Aug 28, 2019	14.14	14.27	13.99	14.09
3208	NASDAQ	RDNT	Tue, Aug 27, 2019	14.73	14.84	14.05	14.12
3207	NASDAQ	RDNT	Mon, Aug 26, 2019	14.48	14.87	14.25	14.65
3206	NASDAQ	RDNT	Fri, Aug 23, 2019	15.12	15.24	14.42	14.47
3205	NASDAQ	RDNT	Thu, Aug 22, 2019	15.20	15.25	15.04	15.14
3204	NASDAQ	RDNT	Wed, Aug 21, 2019	15.30	15.36	14.85	15.13
3203	NASDAQ	RDNT	Tue, Aug 20, 2019	15.14	15.30	15.04	15.23
3202	NASDAQ	RDNT	Mon, Aug 19, 2019	15.28	15.49	15.09	15.09
3201	NASDAQ	RDNT	Fri, Aug 16, 2019	15.25	15.55	15.08	15.10
3200	NASDAQ	RDNT	Thu, Aug 15, 2019	15.00	15.34	14.85	15.21
3199	NASDAQ	RDNT	Wed, Aug 14, 2019	14.92	15.09	14.66	15.04
3198	NASDAQ	RDNT	Tue, Aug 13, 2019	14.98	15.52	14.94	15.08
3197	NASDAQ	RDNT	Mon, Aug 12, 2019	14.91	15.35	14.91	15.02
3196	NASDAQ	RDNT	Fri, Aug 9, 2019	14.38	15.08	14.11	15.01
3195	NASDAQ	RDNT	Thu, Aug 8, 2019	14.65	14.65	13.37	14.25
3194	NASDAQ	RDNT	Wed, Aug 7, 2019	14.36	14.78	14.27	14.56
3193	NASDAQ	RDNT	Tue, Aug 6, 2019	14.15	14.53	14.15	14.50
3192	NASDAQ	RDNT	Mon, Aug 5, 2019	14.41	14.76	14.04	14.14
3191	NASDAQ	RDNT	Fri, Aug 2, 2019	14.72	14.82	14.19	14.65
3190	NASDAQ	RDNT	Thu, Aug 1, 2019	14.75	15.05	14.73	14.75
3189	NASDAQ	RDNT	Wed, Jul 31, 2019	14.94	15.20	14.73	14.73
3188	NASDAQ	RDNT	Tue, Jul 30, 2019	14.74	14.99	14.60	14.93
3187	NASDAQ	RDNT	Mon, Jul 29, 2019	14.60	14.88	14.60	14.79
3186	NASDAQ	RDNT	Fri, Jul 26, 2019	14.69	14.89	14.56	14.74
3185	NASDAQ	RDNT	Thu, Jul 25, 2019	14.75	14.81	14.52	14.61
3184	NASDAQ	RDNT	Wed, Jul 24, 2019	14.37	14.82	14.37	14.74
3183	NASDAQ	RDNT	Tue, Jul 23, 2019	14.38	14.44	14.19	14.41
3182	NASDAQ	RDNT	Mon, Jul 22, 2019	14.80	14.88	14.30	14.34
3181	NASDAQ	RDNT	Fri, Jul 19, 2019	14.53	14.87	14.51	14.75
3180	NASDAQ	RDNT	Thu, Jul 18, 2019	14.23	14.59	14.14	14.56
3179	NASDAQ	RDNT	Wed, Jul 17, 2019	14.50	14.60	14.29	14.31
3178	NASDAQ	RDNT	Tue, Jul 16, 2019	14.58	14.87	14.51	14.53
3177	NASDAQ	RDNT	Mon, Jul 15, 2019	14.39	14.74	14.28	14.58
3176	NASDAQ	RDNT	Fri, Jul 12, 2019	14.20	14.54	14.08	14.49
3175	NASDAQ	RDNT	Thu, Jul 11, 2019	14.06	14.25	13.93	14.22
3174	NASDAQ	RDNT	Wed, Jul 10, 2019	13.96	14.21	13.87	14.00
3173	NASDAQ	RDNT	Tue, Jul 9, 2019	13.79	14.00	13.74	13.92
3172	NASDAQ	RDNT	Mon, Jul 8, 2019	13.71	13.88	13.63	13.88
3171	NASDAQ	RDNT	Fri, Jul 5, 2019	13.92	13.98	13.71	13.80
3170	NASDAQ	RDNT	Wed, Jul 3, 2019	14.12	14.25	13.93	13.97
3169	NASDAQ	RDNT	Tue, Jul 2, 2019	14.11	14.19	13.83	14.11
3168	NASDAQ	RDNT	Mon, Jul 1, 2019	13.84	14.15	13.71	14.10
3167	NASDAQ	RDNT	Fri, Jun 28, 2019	13.49	13.99	13.46	13.79
3166	NASDAQ	RDNT	Thu, Jun 27, 2019	13.37	13.56	13.28	13.49
3165	NASDAQ	RDNT	Wed, Jun 26, 2019	13.35	13.40	13.18	13.31
3164	NASDAQ	RDNT	Tue, Jun 25, 2019	13.27	13.40	13.20	13.32
3163	NASDAQ	RDNT	Mon, Jun 24, 2019	13.30	13.30	13.05	13.21
3162	NASDAQ	RDNT	Fri, Jun 21, 2019	13.18	13.37	12.95	13.27
3161	NASDAQ	RDNT	Thu, Jun 20, 2019	13.04	13.37	13.04	13.23
3160	NASDAQ	RDNT	Wed, Jun 19, 2019	12.95	13.10	12.74	13.02
3159	NASDAQ	RDNT	Tue, Jun 18, 2019	12.85	13.21	12.74	12.93
3158	NASDAQ	RDNT	Mon, Jun 17, 2019	13.19	13.20	12.73	12.75
3157	NASDAQ	RDNT	Fri, Jun 14, 2019	13.38	13.42	13.15	13.18
3156	NASDAQ	RDNT	Thu, Jun 13, 2019	12.92	13.36	12.89	13.35
3155	NASDAQ	RDNT	Wed, Jun 12, 2019	12.82	12.98	12.51	12.88
3154	NASDAQ	RDNT	Tue, Jun 11, 2019	13.07	13.10	12.71	12.85
3153	NASDAQ	RDNT	Mon, Jun 10, 2019	12.86	13.22	12.83	13.02
3152	NASDAQ	RDNT	Fri, Jun 7, 2019	12.58	12.99	12.58	12.77
3151	NASDAQ	RDNT	Thu, Jun 6, 2019	12.53	12.64	12.34	12.53
3150	NASDAQ	RDNT	Wed, Jun 5, 2019	12.65	12.65	12.48	12.54
3149	NASDAQ	RDNT	Tue, Jun 4, 2019	12.34	12.69	12.32	12.61
3148	NASDAQ	RDNT	Mon, Jun 3, 2019	12.10	12.47	12.10	12.22
3147	NASDAQ	RDNT	Fri, May 31, 2019	12.01	12.10	11.60	12.08
3146	NASDAQ	RDNT	Thu, May 30, 2019	12.21	12.36	11.89	12.09
3145	NASDAQ	RDNT	Wed, May 29, 2019	12.40	12.44	12.15	12.21
3144	NASDAQ	RDNT	Tue, May 28, 2019	12.50	12.74	12.50	12.50
3143	NASDAQ	RDNT	Fri, May 24, 2019	12.72	12.90	12.35	12.48
3142	NASDAQ	RDNT	Thu, May 23, 2019	13.22	13.24	12.59	12.67
3141	NASDAQ	RDNT	Wed, May 22, 2019	13.57	13.57	13.19	13.33
3140	NASDAQ	RDNT	Tue, May 21, 2019	13.30	13.85	13.30	13.62
3139	NASDAQ	RDNT	Mon, May 20, 2019	13.11	13.37	12.98	13.24
3138	NASDAQ	RDNT	Fri, May 17, 2019	13.17	13.67	13.08	13.13
3137	NASDAQ	RDNT	Thu, May 16, 2019	13.17	13.32	13.01	13.24
3136	NASDAQ	RDNT	Wed, May 15, 2019	13.39	13.46	13.15	13.17
3135	NASDAQ	RDNT	Tue, May 14, 2019	13.64	13.80	13.42	13.47
3134	NASDAQ	RDNT	Mon, May 13, 2019	13.20	13.63	13.13	13.61
3133	NASDAQ	RDNT	Fri, May 10, 2019	13.20	13.63	12.96	13.45
3132	NASDAQ	RDNT	Thu, May 9, 2019	12.60	13.32	12.02	13.22
3131	NASDAQ	RDNT	Wed, May 8, 2019	12.79	12.94	12.48	12.92
3130	NASDAQ	RDNT	Tue, May 7, 2019	13.02	13.23	12.54	12.69
3129	NASDAQ	RDNT	Mon, May 6, 2019	12.42	13.25	12.38	13.20
3128	NASDAQ	RDNT	Fri, May 3, 2019	12.44	12.60	12.38	12.59
3127	NASDAQ	RDNT	Thu, May 2, 2019	12.16	12.55	12.06	12.38
3126	NASDAQ	RDNT	Wed, May 1, 2019	12.13	12.58	12.09	12.19
3125	NASDAQ	RDNT	Tue, Apr 30, 2019	12.37	12.41	11.75	12.11
3124	NASDAQ	RDNT	Mon, Apr 29, 2019	12.48	12.49	12.22	12.32
3123	NASDAQ	RDNT	Fri, Apr 26, 2019	12.33	12.49	12.17	12.41
3122	NASDAQ	RDNT	Thu, Apr 25, 2019	12.21	12.48	11.98	12.32
3121	NASDAQ	RDNT	Wed, Apr 24, 2019	12.44	12.62	12.23	12.25
3120	NASDAQ	RDNT	Tue, Apr 23, 2019	12.08	12.49	12.08	12.43
3119	NASDAQ	RDNT	Mon, Apr 22, 2019	12.21	12.54	12.00	12.06
3118	NASDAQ	RDNT	Thu, Apr 18, 2019	12.16	12.34	12.04	12.24
3117	NASDAQ	RDNT	Wed, Apr 17, 2019	12.71	12.74	11.97	12.21
3116	NASDAQ	RDNT	Tue, Apr 16, 2019	13.01	13.09	12.58	12.71
3115	NASDAQ	RDNT	Mon, Apr 15, 2019	13.12	13.12	12.70	12.96
3114	NASDAQ	RDNT	Fri, Apr 12, 2019	13.15	13.25	13.07	13.11
3113	NASDAQ	RDNT	Thu, Apr 11, 2019	12.86	13.13	12.68	13.12
3112	NASDAQ	RDNT	Wed, Apr 10, 2019	12.84	13.01	12.69	12.86
3111	NASDAQ	RDNT	Tue, Apr 9, 2019	12.80	12.94	12.70	12.83
3110	NASDAQ	RDNT	Mon, Apr 8, 2019	12.68	12.86	12.55	12.83
3109	NASDAQ	RDNT	Fri, Apr 5, 2019	12.91	13.14	12.66	12.71
3108	NASDAQ	RDNT	Thu, Apr 4, 2019	12.86	13.10	12.68	12.87
3107	NASDAQ	RDNT	Wed, Apr 3, 2019	12.82	13.27	12.74	12.85
3106	NASDAQ	RDNT	Tue, Apr 2, 2019	12.46	12.79	12.37	12.73
3105	NASDAQ	RDNT	Mon, Apr 1, 2019	12.59	12.59	12.35	12.42
3104	NASDAQ	RDNT	Fri, Mar 29, 2019	12.40	12.52	12.29	12.39
3103	NASDAQ	RDNT	Thu, Mar 28, 2019	12.20	12.39	12.15	12.30
3102	NASDAQ	RDNT	Wed, Mar 27, 2019	12.57	12.64	12.05	12.19
3101	NASDAQ	RDNT	Tue, Mar 26, 2019	12.83	13.17	12.60	12.67
3100	NASDAQ	RDNT	Mon, Mar 25, 2019	12.82	12.82	12.32	12.69
3099	NASDAQ	RDNT	Fri, Mar 22, 2019	13.44	13.62	12.72	12.80
3098	NASDAQ	RDNT	Thu, Mar 21, 2019	13.96	14.06	13.48	13.57
3097	NASDAQ	RDNT	Wed, Mar 20, 2019	14.30	14.46	13.82	13.89
3096	NASDAQ	RDNT	Tue, Mar 19, 2019	14.72	14.75	13.91	14.24
3095	NASDAQ	RDNT	Mon, Mar 18, 2019	14.98	15.70	14.69	14.72
3094	NASDAQ	RDNT	Fri, Mar 15, 2019	15.43	15.60	14.56	15.26
3093	NASDAQ	RDNT	Thu, Mar 14, 2019	15.00	15.91	14.12	15.86
3092	NASDAQ	RDNT	Wed, Mar 13, 2019	13.85	14.10	13.81	13.90
3091	NASDAQ	RDNT	Tue, Mar 12, 2019	13.57	13.92	13.53	13.80
3090	NASDAQ	RDNT	Mon, Mar 11, 2019	13.49	13.58	13.34	13.51
3089	NASDAQ	RDNT	Fri, Mar 8, 2019	13.42	13.51	13.32	13.48
3088	NASDAQ	RDNT	Thu, Mar 7, 2019	13.44	13.73	13.37	13.44
3087	NASDAQ	RDNT	Wed, Mar 6, 2019	14.08	14.08	13.42	13.46
3086	NASDAQ	RDNT	Tue, Mar 5, 2019	14.18	14.29	14.00	14.15
3085	NASDAQ	RDNT	Mon, Mar 4, 2019	14.35	14.73	14.11	14.30
3084	NASDAQ	RDNT	Fri, Mar 1, 2019	13.74	14.38	13.68	14.33
3083	NASDAQ	RDNT	Thu, Feb 28, 2019	13.58	13.83	13.56	13.64
3082	NASDAQ	RDNT	Wed, Feb 27, 2019	13.79	13.79	13.54	13.63
3081	NASDAQ	RDNT	Tue, Feb 26, 2019	13.90	13.94	13.72	13.83
3080	NASDAQ	RDNT	Mon, Feb 25, 2019	14.01	14.18	13.88	13.88
3079	NASDAQ	RDNT	Fri, Feb 22, 2019	13.97	14.07	13.84	14.01
3078	NASDAQ	RDNT	Thu, Feb 21, 2019	13.80	14.04	13.75	13.96
3077	NASDAQ	RDNT	Wed, Feb 20, 2019	14.00	14.06	13.80	13.80
3076	NASDAQ	RDNT	Tue, Feb 19, 2019	14.15	14.35	13.95	14.01
3075	NASDAQ	RDNT	Fri, Feb 15, 2019	14.07	14.37	14.05	14.22
3074	NASDAQ	RDNT	Thu, Feb 14, 2019	13.65	14.09	13.51	13.99
3073	NASDAQ	RDNT	Wed, Feb 13, 2019	13.58	13.71	13.23	13.68
3072	NASDAQ	RDNT	Tue, Feb 12, 2019	13.46	13.77	13.28	13.58
3071	NASDAQ	RDNT	Mon, Feb 11, 2019	13.52	13.57	13.17	13.35
3070	NASDAQ	RDNT	Fri, Feb 8, 2019	13.75	13.75	13.13	13.47
3069	NASDAQ	RDNT	Thu, Feb 7, 2019	13.49	13.88	13.46	13.85
3068	NASDAQ	RDNT	Wed, Feb 6, 2019	13.54	13.72	13.37	13.56
3067	NASDAQ	RDNT	Tue, Feb 5, 2019	13.89	14.02	13.43	13.56
3066	NASDAQ	RDNT	Mon, Feb 4, 2019	13.95	14.27	13.75	13.85
3065	NASDAQ	RDNT	Fri, Feb 1, 2019	13.56	13.96	13.54	13.95
3064	NASDAQ	RDNT	Thu, Jan 31, 2019	13.26	13.71	13.26	13.65
3063	NASDAQ	RDNT	Wed, Jan 30, 2019	12.92	13.36	12.79	13.32
3062	NASDAQ	RDNT	Tue, Jan 29, 2019	12.97	12.99	12.69	12.85
3061	NASDAQ	RDNT	Mon, Jan 28, 2019	12.88	13.00	12.70	12.98
3060	NASDAQ	RDNT	Fri, Jan 25, 2019	12.75	12.99	12.64	12.98
3059	NASDAQ	RDNT	Thu, Jan 24, 2019	12.48	12.67	12.27	12.66
3058	NASDAQ	RDNT	Wed, Jan 23, 2019	12.37	12.66	10.69	12.56
3057	NASDAQ	RDNT	Tue, Jan 22, 2019	12.32	12.44	12.25	12.35
3056	NASDAQ	RDNT	Fri, Jan 18, 2019	12.46	12.48	12.26	12.43
3055	NASDAQ	RDNT	Thu, Jan 17, 2019	12.41	12.66	12.35	12.45
3054	NASDAQ	RDNT	Wed, Jan 16, 2019	12.45	12.63	12.33	12.42
3053	NASDAQ	RDNT	Tue, Jan 15, 2019	11.70	12.43	11.68	12.42
3052	NASDAQ	RDNT	Mon, Jan 14, 2019	11.74	11.88	11.49	11.68
3051	NASDAQ	RDNT	Fri, Jan 11, 2019	11.21	11.87	11.15	11.81
3050	NASDAQ	RDNT	Thu, Jan 10, 2019	11.01	11.30	10.99	11.27
3049	NASDAQ	RDNT	Wed, Jan 9, 2019	11.11	11.40	11.05	11.09
3048	NASDAQ	RDNT	Tue, Jan 8, 2019	11.01	11.16	10.94	11.11
3047	NASDAQ	RDNT	Mon, Jan 7, 2019	10.50	11.08	10.47	10.93
3046	NASDAQ	RDNT	Fri, Jan 4, 2019	10.11	10.59	10.11	10.54
3045	NASDAQ	RDNT	Thu, Jan 3, 2019	10.45	10.45	9.97	10.03
3044	NASDAQ	RDNT	Wed, Jan 2, 2019	10.10	10.58	10.00	10.46
3043	NASDAQ	RDNT	Mon, Dec 31, 2018	10.31	10.58	10.11	10.17
3042	NASDAQ	RDNT	Fri, Dec 28, 2018	10.33	10.59	10.28	10.33
3041	NASDAQ	RDNT	Thu, Dec 27, 2018	10.54	10.54	10.10	10.33
3040	NASDAQ	RDNT	Wed, Dec 26, 2018	10.48	10.68	10.17	10.64
3039	NASDAQ	RDNT	Mon, Dec 24, 2018	10.32	10.52	10.12	10.35
3038	NASDAQ	RDNT	Fri, Dec 21, 2018	10.41	10.72	10.32	10.41
3037	NASDAQ	RDNT	Thu, Dec 20, 2018	10.73	10.90	10.37	10.41
3036	NASDAQ	RDNT	Wed, Dec 19, 2018	11.74	11.83	10.75	10.92
3035	NASDAQ	RDNT	Tue, Dec 18, 2018	11.80	12.10	11.60	11.71
3034	NASDAQ	RDNT	Mon, Dec 17, 2018	12.20	12.20	11.66	11.81
3033	NASDAQ	RDNT	Fri, Dec 14, 2018	12.59	12.59	12.16	12.28
3032	NASDAQ	RDNT	Thu, Dec 13, 2018	12.62	12.78	12.55	12.66
3031	NASDAQ	RDNT	Wed, Dec 12, 2018	12.57	12.74	12.56	12.57
3030	NASDAQ	RDNT	Tue, Dec 11, 2018	12.62	12.79	12.46	12.54
3029	NASDAQ	RDNT	Mon, Dec 10, 2018	12.57	12.77	12.45	12.54
3028	NASDAQ	RDNT	Fri, Dec 7, 2018	12.49	12.72	12.25	12.60
3027	NASDAQ	RDNT	Thu, Dec 6, 2018	12.59	12.75	12.22	12.50
3026	NASDAQ	RDNT	Tue, Dec 4, 2018	13.05	13.35	12.53	12.65
3025	NASDAQ	RDNT	Mon, Dec 3, 2018	12.98	13.15	12.88	13.08
3024	NASDAQ	RDNT	Fri, Nov 30, 2018	13.03	13.28	12.61	12.89
3023	NASDAQ	RDNT	Thu, Nov 29, 2018	13.11	13.51	13.06	13.10
3022	NASDAQ	RDNT	Wed, Nov 28, 2018	12.84	13.33	12.84	13.14
3021	NASDAQ	RDNT	Tue, Nov 27, 2018	12.77	12.98	12.59	12.78
3020	NASDAQ	RDNT	Mon, Nov 26, 2018	12.88	12.92	12.58	12.85
3019	NASDAQ	RDNT	Fri, Nov 23, 2018	12.75	13.01	12.72	12.79
3018	NASDAQ	RDNT	Wed, Nov 21, 2018	12.50	12.92	12.39	12.82
3017	NASDAQ	RDNT	Tue, Nov 20, 2018	12.89	12.92	12.32	12.45
3016	NASDAQ	RDNT	Mon, Nov 19, 2018	13.27	13.39	12.79	12.92
3015	NASDAQ	RDNT	Fri, Nov 16, 2018	13.47	13.80	13.16	13.32
3014	NASDAQ	RDNT	Thu, Nov 15, 2018	13.03	13.50	12.87	13.48
3013	NASDAQ	RDNT	Wed, Nov 14, 2018	13.32	13.40	12.74	13.02
3012	NASDAQ	RDNT	Tue, Nov 13, 2018	14.25	14.25	13.19	13.26
3011	NASDAQ	RDNT	Mon, Nov 12, 2018	13.15	14.14	13.10	14.10
3010	NASDAQ	RDNT	Fri, Nov 9, 2018	14.90	14.91	13.01	13.40
3009	NASDAQ	RDNT	Thu, Nov 8, 2018	14.99	15.33	14.99	15.17
3008	NASDAQ	RDNT	Wed, Nov 7, 2018	14.59	15.06	14.56	15.05
3007	NASDAQ	RDNT	Tue, Nov 6, 2018	14.31	14.83	14.21	14.55
3006	NASDAQ	RDNT	Mon, Nov 5, 2018	14.64	14.94	14.30	14.39
3005	NASDAQ	RDNT	Fri, Nov 2, 2018	14.45	14.91	14.45	14.65
3004	NASDAQ	RDNT	Thu, Nov 1, 2018	14.80	14.92	14.59	14.62
3003	NASDAQ	RDNT	Wed, Oct 31, 2018	14.99	15.09	14.78	14.80
3002	NASDAQ	RDNT	Tue, Oct 30, 2018	15.04	15.21	14.79	14.90
3001	NASDAQ	RDNT	Mon, Oct 29, 2018	15.09	15.27	14.91	15.05
3000	NASDAQ	RDNT	Fri, Oct 26, 2018	14.94	15.06	14.72	14.97
2999	NASDAQ	RDNT	Thu, Oct 25, 2018	15.09	15.22	14.87	15.11
2998	NASDAQ	RDNT	Wed, Oct 24, 2018	15.40	15.40	15.00	15.02
2997	NASDAQ	RDNT	Tue, Oct 23, 2018	15.22	15.58	15.08	15.38
2996	NASDAQ	RDNT	Mon, Oct 22, 2018	15.17	15.51	15.16	15.39
2995	NASDAQ	RDNT	Fri, Oct 19, 2018	15.41	16.40	15.22	15.29
2994	NASDAQ	RDNT	Thu, Oct 18, 2018	15.78	16.10	15.26	15.44
2993	NASDAQ	RDNT	Wed, Oct 17, 2018	16.35	16.37	15.92	16.01
2992	NASDAQ	RDNT	Tue, Oct 16, 2018	15.70	16.32	15.55	16.26
2991	NASDAQ	RDNT	Mon, Oct 15, 2018	15.68	15.91	15.46	15.65
2990	NASDAQ	RDNT	Fri, Oct 12, 2018	15.48	15.69	15.35	15.62
2989	NASDAQ	RDNT	Thu, Oct 11, 2018	15.13	15.59	15.03	15.33
2988	NASDAQ	RDNT	Wed, Oct 10, 2018	15.44	15.54	15.12	15.25
2987	NASDAQ	RDNT	Tue, Oct 9, 2018	15.58	16.54	15.35	15.46
2986	NASDAQ	RDNT	Mon, Oct 8, 2018	15.48	15.84	15.35	15.74
2985	NASDAQ	RDNT	Fri, Oct 5, 2018	14.59	15.55	14.50	15.47
2984	NASDAQ	RDNT	Thu, Oct 4, 2018	14.56	14.74	14.50	14.58
2983	NASDAQ	RDNT	Wed, Oct 3, 2018	14.50	14.76	14.45	14.62
2982	NASDAQ	RDNT	Tue, Oct 2, 2018	14.43	14.58	14.00	14.44
2981	NASDAQ	RDNT	Mon, Oct 1, 2018	15.08	15.11	14.31	14.41
2980	NASDAQ	RDNT	Fri, Sep 28, 2018	14.85	15.10	14.75	15.05
2979	NASDAQ	RDNT	Thu, Sep 27, 2018	14.65	14.90	14.65	14.90
2978	NASDAQ	RDNT	Wed, Sep 26, 2018	15.20	15.20	14.65	14.70
2977	NASDAQ	RDNT	Tue, Sep 25, 2018	15.25	15.30	15.00	15.15
2976	NASDAQ	RDNT	Mon, Sep 24, 2018	15.50	15.60	15.10	15.30
2975	NASDAQ	RDNT	Fri, Sep 21, 2018	15.40	15.85	15.30	15.55
2974	NASDAQ	RDNT	Thu, Sep 20, 2018	15.75	15.95	15.30	15.45
2973	NASDAQ	RDNT	Wed, Sep 19, 2018	15.45	15.80	15.28	15.75
2972	NASDAQ	RDNT	Tue, Sep 18, 2018	14.95	15.80	14.95	15.50
2971	NASDAQ	RDNT	Mon, Sep 17, 2018	14.35	15.20	14.30	15.05
2970	NASDAQ	RDNT	Fri, Sep 14, 2018	13.90	14.40	13.80	14.30
2969	NASDAQ	RDNT	Thu, Sep 13, 2018	13.70	13.95	13.70	13.90
2968	NASDAQ	RDNT	Wed, Sep 12, 2018	13.65	13.75	13.40	13.65
2967	NASDAQ	RDNT	Tue, Sep 11, 2018	13.65	13.75	13.55	13.70
2966	NASDAQ	RDNT	Mon, Sep 10, 2018	13.65	13.80	13.55	13.70
2965	NASDAQ	RDNT	Fri, Sep 7, 2018	13.70	13.75	13.50	13.65
2964	NASDAQ	RDNT	Thu, Sep 6, 2018	13.50	13.80	13.50	13.75
2963	NASDAQ	RDNT	Wed, Sep 5, 2018	13.60	13.65	13.30	13.50
2962	NASDAQ	RDNT	Tue, Sep 4, 2018	13.85	14.05	13.65	13.68
2961	NASDAQ	RDNT	Fri, Aug 31, 2018	13.85	14.00	13.70	13.85
2960	NASDAQ	RDNT	Thu, Aug 30, 2018	13.90	14.08	13.85	13.90
2959	NASDAQ	RDNT	Wed, Aug 29, 2018	13.70	13.95	13.65	13.90
2958	NASDAQ	RDNT	Tue, Aug 28, 2018	13.95	13.95	13.60	13.70
2957	NASDAQ	RDNT	Mon, Aug 27, 2018	14.05	14.25	13.80	13.90
2956	NASDAQ	RDNT	Fri, Aug 24, 2018	13.90	14.20	13.90	14.10
2955	NASDAQ	RDNT	Thu, Aug 23, 2018	14.00	14.05	13.85	13.90
2954	NASDAQ	RDNT	Wed, Aug 22, 2018	14.10	14.20	13.85	14.05
2953	NASDAQ	RDNT	Tue, Aug 21, 2018	13.60	14.50	13.60	14.15
2952	NASDAQ	RDNT	Mon, Aug 20, 2018	14.15	14.20	13.45	13.60
2951	NASDAQ	RDNT	Fri, Aug 17, 2018	14.05	14.20	13.90	14.10
2950	NASDAQ	RDNT	Thu, Aug 16, 2018	13.85	14.20	13.80	14.10
2949	NASDAQ	RDNT	Wed, Aug 15, 2018	14.00	14.10	13.80	13.80
2948	NASDAQ	RDNT	Tue, Aug 14, 2018	13.90	14.15	13.80	14.05
2947	NASDAQ	RDNT	Mon, Aug 13, 2018	14.05	14.15	13.85	13.90
2946	NASDAQ	RDNT	Fri, Aug 10, 2018	13.80	14.23	13.65	14.05
2945	NASDAQ	RDNT	Thu, Aug 9, 2018	14.00	14.85	13.06	13.80
2944	NASDAQ	RDNT	Wed, Aug 8, 2018	13.85	14.00	13.60	13.90
2943	NASDAQ	RDNT	Tue, Aug 7, 2018	14.00	14.00	13.60	13.95
2942	NASDAQ	RDNT	Mon, Aug 6, 2018	13.95	14.15	13.78	13.95
2941	NASDAQ	RDNT	Fri, Aug 3, 2018	13.65	14.10	13.45	14.00
2940	NASDAQ	RDNT	Thu, Aug 2, 2018	13.35	13.80	13.35	13.70
2939	NASDAQ	RDNT	Wed, Aug 1, 2018	13.40	13.55	13.35	13.40
2938	NASDAQ	RDNT	Tue, Jul 31, 2018	13.45	13.63	13.30	13.40
2937	NASDAQ	RDNT	Mon, Jul 30, 2018	13.50	13.65	13.30	13.40
2936	NASDAQ	RDNT	Fri, Jul 27, 2018	13.95	14.00	13.50	13.55
2935	NASDAQ	RDNT	Thu, Jul 26, 2018	13.90	14.10	13.90	13.95
2934	NASDAQ	RDNT	Wed, Jul 25, 2018	13.95	14.00	13.75	13.85
2933	NASDAQ	RDNT	Tue, Jul 24, 2018	14.15	14.30	13.85	13.95
2932	NASDAQ	RDNT	Mon, Jul 23, 2018	14.15	14.30	14.15	14.20
2931	NASDAQ	RDNT	Fri, Jul 20, 2018	14.25	14.30	14.15	14.15
2930	NASDAQ	RDNT	Thu, Jul 19, 2018	14.35	14.40	14.11	14.30
2929	NASDAQ	RDNT	Wed, Jul 18, 2018	14.00	14.35	14.00	14.30
2928	NASDAQ	RDNT	Tue, Jul 17, 2018	14.60	14.75	14.30	14.35
2927	NASDAQ	RDNT	Mon, Jul 16, 2018	14.75	14.80	14.50	14.65
2926	NASDAQ	RDNT	Fri, Jul 13, 2018	14.80	14.95	14.70	14.75
2925	NASDAQ	RDNT	Thu, Jul 12, 2018	14.90	15.00	14.75	14.80
2924	NASDAQ	RDNT	Wed, Jul 11, 2018	14.90	14.95	14.75	14.85
2923	NASDAQ	RDNT	Tue, Jul 10, 2018	15.00	15.00	14.75	14.95
2922	NASDAQ	RDNT	Mon, Jul 9, 2018	15.35	15.35	14.80	14.90
2921	NASDAQ	RDNT	Fri, Jul 6, 2018	15.45	15.50	15.20	15.35
2920	NASDAQ	RDNT	Thu, Jul 5, 2018	15.15	15.45	14.95	15.40
2919	NASDAQ	RDNT	Tue, Jul 3, 2018	14.95	15.10	14.85	15.05
2918	NASDAQ	RDNT	Mon, Jul 2, 2018	14.90	15.10	14.75	14.95
2917	NASDAQ	RDNT	Fri, Jun 29, 2018	15.40	15.40	14.83	15.00
2916	NASDAQ	RDNT	Thu, Jun 28, 2018	14.60	15.20	14.43	15.15
2915	NASDAQ	RDNT	Wed, Jun 27, 2018	14.35	14.65	14.25	14.60
2914	NASDAQ	RDNT	Tue, Jun 26, 2018	14.20	14.50	14.15	14.30
2913	NASDAQ	RDNT	Mon, Jun 25, 2018	14.25	14.45	14.10	14.25
2912	NASDAQ	RDNT	Fri, Jun 22, 2018	14.40	14.45	14.10	14.30
2911	NASDAQ	RDNT	Thu, Jun 21, 2018	14.40	14.70	14.30	14.35
2910	NASDAQ	RDNT	Wed, Jun 20, 2018	14.20	14.50	14.20	14.35
2909	NASDAQ	RDNT	Tue, Jun 19, 2018	14.00	14.30	13.90	14.20
2908	NASDAQ	RDNT	Mon, Jun 18, 2018	13.75	14.08	13.75	14.05
2907	NASDAQ	RDNT	Fri, Jun 15, 2018	13.75	13.90	13.65	13.80
2906	NASDAQ	RDNT	Thu, Jun 14, 2018	13.70	14.00	13.65	13.80
2905	NASDAQ	RDNT	Wed, Jun 13, 2018	13.30	13.80	13.18	13.70
2904	NASDAQ	RDNT	Tue, Jun 12, 2018	13.05	13.30	12.90	13.30
2903	NASDAQ	RDNT	Mon, Jun 11, 2018	12.95	13.13	12.60	13.05
2902	NASDAQ	RDNT	Fri, Jun 8, 2018	12.85	12.95	12.75	12.95
2901	NASDAQ	RDNT	Thu, Jun 7, 2018	12.90	12.90	12.65	12.85
2900	NASDAQ	RDNT	Wed, Jun 6, 2018	12.80	12.85	12.70	12.85
2899	NASDAQ	RDNT	Tue, Jun 5, 2018	12.80	12.90	12.65	12.80
2898	NASDAQ	RDNT	Mon, Jun 4, 2018	12.80	12.80	12.60	12.80
2897	NASDAQ	RDNT	Fri, Jun 1, 2018	12.75	12.80	12.60	12.75
2896	NASDAQ	RDNT	Thu, May 31, 2018	12.85	12.88	12.60	12.70
2895	NASDAQ	RDNT	Wed, May 30, 2018	12.90	13.10	12.85	12.85
2894	NASDAQ	RDNT	Tue, May 29, 2018	12.85	12.90	12.01	12.85
2893	NASDAQ	RDNT	Fri, May 25, 2018	12.75	12.95	12.70	12.95
2892	NASDAQ	RDNT	Thu, May 24, 2018	12.80	12.85	12.70	12.75
2891	NASDAQ	RDNT	Wed, May 23, 2018	12.95	13.00	12.70	12.80
2890	NASDAQ	RDNT	Tue, May 22, 2018	13.10	13.10	12.90	12.95
2889	NASDAQ	RDNT	Mon, May 21, 2018	12.95	13.15	12.95	13.15
2888	NASDAQ	RDNT	Fri, May 18, 2018	13.05	13.15	12.90	13.00
2887	NASDAQ	RDNT	Thu, May 17, 2018	13.05	13.33	12.95	13.00
2886	NASDAQ	RDNT	Wed, May 16, 2018	13.05	13.10	12.85	13.00
2885	NASDAQ	RDNT	Tue, May 15, 2018	13.00	13.15	12.93	13.00
2884	NASDAQ	RDNT	Mon, May 14, 2018	13.10	13.25	12.90	13.00
2883	NASDAQ	RDNT	Fri, May 11, 2018	12.95	13.25	12.93	13.10
2882	NASDAQ	RDNT	Thu, May 10, 2018	13.00	13.38	12.93	13.00
2881	NASDAQ	RDNT	Wed, May 9, 2018	12.35	13.10	10.75	13.05
2880	NASDAQ	RDNT	Tue, May 8, 2018	13.60	13.85	13.15	13.35
2879	NASDAQ	RDNT	Mon, May 7, 2018	13.65	13.90	13.63	13.80
2878	NASDAQ	RDNT	Fri, May 4, 2018	13.65	13.80	13.40	13.65
2877	NASDAQ	RDNT	Thu, May 3, 2018	13.60	13.80	13.40	13.65
2876	NASDAQ	RDNT	Wed, May 2, 2018	13.30	13.95	13.30	13.70
2875	NASDAQ	RDNT	Tue, May 1, 2018	13.25	13.50	13.15	13.30
2874	NASDAQ	RDNT	Mon, Apr 30, 2018	13.10	13.55	13.10	13.25
2873	NASDAQ	RDNT	Fri, Apr 27, 2018	13.05	13.30	12.85	13.15
2872	NASDAQ	RDNT	Thu, Apr 26, 2018	13.45	13.45	13.00	13.05
2871	NASDAQ	RDNT	Wed, Apr 25, 2018	13.55	13.80	13.33	13.45
2870	NASDAQ	RDNT	Tue, Apr 24, 2018	13.60	13.85	13.43	13.55
2869	NASDAQ	RDNT	Mon, Apr 23, 2018	13.10	13.70	13.00	13.50
2868	NASDAQ	RDNT	Fri, Apr 20, 2018	13.80	13.95	13.60	13.60
2867	NASDAQ	RDNT	Thu, Apr 19, 2018	14.00	14.30	13.80	13.90
2866	NASDAQ	RDNT	Wed, Apr 18, 2018	14.70	14.75	13.90	14.00
2865	NASDAQ	RDNT	Tue, Apr 17, 2018	14.50	14.83	14.45	14.70
2864	NASDAQ	RDNT	Mon, Apr 16, 2018	14.05	14.45	14.00	14.35
2863	NASDAQ	RDNT	Fri, Apr 13, 2018	14.45	14.45	14.00	14.10
2862	NASDAQ	RDNT	Thu, Apr 12, 2018	14.20	14.65	14.20	14.45
2861	NASDAQ	RDNT	Wed, Apr 11, 2018	14.30	14.35	14.10	14.25
2860	NASDAQ	RDNT	Tue, Apr 10, 2018	14.40	14.40	14.00	14.30
2859	NASDAQ	RDNT	Mon, Apr 9, 2018	14.55	14.85	14.25	14.30
2858	NASDAQ	RDNT	Fri, Apr 6, 2018	14.50	14.55	14.25	14.40
2857	NASDAQ	RDNT	Thu, Apr 5, 2018	14.00	14.55	13.85	14.55
2856	NASDAQ	RDNT	Wed, Apr 4, 2018	13.35	13.95	13.30	13.85
2855	NASDAQ	RDNT	Tue, Apr 3, 2018	13.40	14.05	13.31	13.45
2854	NASDAQ	RDNT	Mon, Apr 2, 2018	14.30	14.35	13.40	13.40
2853	NASDAQ	RDNT	Thu, Mar 29, 2018	13.95	14.45	13.75	14.40
2852	NASDAQ	RDNT	Wed, Mar 28, 2018	13.50	13.95	13.50	13.85
2851	NASDAQ	RDNT	Tue, Mar 27, 2018	13.75	13.80	13.45	13.50
2850	NASDAQ	RDNT	Mon, Mar 26, 2018	13.80	13.95	13.35	13.65
2849	NASDAQ	RDNT	Fri, Mar 23, 2018	13.85	13.95	13.50	13.60
2848	NASDAQ	RDNT	Thu, Mar 22, 2018	13.45	14.15	13.35	13.85
2847	NASDAQ	RDNT	Wed, Mar 21, 2018	13.25	13.55	13.01	13.45
2846	NASDAQ	RDNT	Tue, Mar 20, 2018	12.75	13.35	12.68	13.20
2845	NASDAQ	RDNT	Mon, Mar 19, 2018	12.35	12.86	12.34	12.75
2844	NASDAQ	RDNT	Fri, Mar 16, 2018	12.85	13.19	12.40	12.45
2843	NASDAQ	RDNT	Thu, Mar 15, 2018	12.65	13.00	12.55	12.75
2842	NASDAQ	RDNT	Wed, Mar 14, 2018	13.05	13.40	12.90	12.95
2841	NASDAQ	RDNT	Tue, Mar 13, 2018	12.50	13.06	11.95	12.65
2840	NASDAQ	RDNT	Mon, Mar 12, 2018	11.90	12.80	11.90	12.40
2839	NASDAQ	RDNT	Fri, Mar 9, 2018	11.15	11.90	11.05	11.80
2838	NASDAQ	RDNT	Thu, Mar 8, 2018	10.50	11.25	10.45	11.00
2837	NASDAQ	RDNT	Wed, Mar 7, 2018	10.10	10.45	10.05	10.35
2836	NASDAQ	RDNT	Tue, Mar 6, 2018	10.25	10.30	10.00	10.15
2835	NASDAQ	RDNT	Mon, Mar 5, 2018	10.10	10.30	10.08	10.25
2834	NASDAQ	RDNT	Fri, Mar 2, 2018	10.00	10.25	9.90	10.10
2833	NASDAQ	RDNT	Thu, Mar 1, 2018	10.00	10.20	9.90	10.05
2832	NASDAQ	RDNT	Wed, Feb 28, 2018	10.20	10.25	10.00	10.00
2831	NASDAQ	RDNT	Tue, Feb 27, 2018	10.15	10.35	10.00	10.15
2830	NASDAQ	RDNT	Mon, Feb 26, 2018	10.25	10.30	10.10	10.15
2829	NASDAQ	RDNT	Fri, Feb 23, 2018	10.15	10.25	10.05	10.20
2828	NASDAQ	RDNT	Thu, Feb 22, 2018	10.10	10.25	10.00	10.10
2827	NASDAQ	RDNT	Wed, Feb 21, 2018	10.00	10.35	10.00	10.15
2826	NASDAQ	RDNT	Tue, Feb 20, 2018	10.00	10.20	9.90	10.00
2825	NASDAQ	RDNT	Fri, Feb 16, 2018	9.95	10.10	9.90	10.05
2824	NASDAQ	RDNT	Thu, Feb 15, 2018	10.05	10.05	9.80	10.00
2823	NASDAQ	RDNT	Wed, Feb 14, 2018	10.00	10.20	9.95	10.00
2822	NASDAQ	RDNT	Tue, Feb 13, 2018	9.95	10.15	9.90	10.15
2821	NASDAQ	RDNT	Mon, Feb 12, 2018	9.80	10.05	9.75	9.95
2820	NASDAQ	RDNT	Fri, Feb 9, 2018	9.90	10.00	9.65	9.80
2819	NASDAQ	RDNT	Thu, Feb 8, 2018	10.00	10.05	9.80	9.80
2818	NASDAQ	RDNT	Wed, Feb 7, 2018	9.90	10.10	9.90	9.95
2817	NASDAQ	RDNT	Tue, Feb 6, 2018	9.70	10.00	9.70	9.95
2816	NASDAQ	RDNT	Mon, Feb 5, 2018	10.05	10.10	9.90	9.90
2815	NASDAQ	RDNT	Fri, Feb 2, 2018	10.00	10.23	9.98	10.05
2814	NASDAQ	RDNT	Thu, Feb 1, 2018	10.15	10.15	9.98	10.05
2813	NASDAQ	RDNT	Wed, Jan 31, 2018	10.25	10.35	10.10	10.15
2812	NASDAQ	RDNT	Tue, Jan 30, 2018	10.05	10.30	10.05	10.20
2811	NASDAQ	RDNT	Mon, Jan 29, 2018	10.20	10.35	10.00	10.15
2810	NASDAQ	RDNT	Fri, Jan 26, 2018	10.35	10.40	10.20	10.30
2809	NASDAQ	RDNT	Thu, Jan 25, 2018	10.30	10.45	10.20	10.35
2808	NASDAQ	RDNT	Wed, Jan 24, 2018	10.25	10.40	10.15	10.20
2807	NASDAQ	RDNT	Tue, Jan 23, 2018	10.20	10.25	10.05	10.20
2806	NASDAQ	RDNT	Mon, Jan 22, 2018	10.15	10.30	10.05	10.20
2805	NASDAQ	RDNT	Fri, Jan 19, 2018	10.10	10.40	10.00	10.15
2804	NASDAQ	RDNT	Thu, Jan 18, 2018	10.10	10.30	9.95	10.10
2803	NASDAQ	RDNT	Wed, Jan 17, 2018	10.15	10.20	9.95	10.05
2802	NASDAQ	RDNT	Tue, Jan 16, 2018	10.35	10.45	10.00	10.05
2801	NASDAQ	RDNT	Fri, Jan 12, 2018	10.60	10.60	10.15	10.30
2800	NASDAQ	RDNT	Thu, Jan 11, 2018	10.00	10.70	10.00	10.65
2799	NASDAQ	RDNT	Wed, Jan 10, 2018	10.10	10.15	9.98	10.15
2798	NASDAQ	RDNT	Tue, Jan 9, 2018	10.15	10.35	10.10	10.15
2797	NASDAQ	RDNT	Mon, Jan 8, 2018	10.60	10.60	10.00	10.15
2796	NASDAQ	RDNT	Fri, Jan 5, 2018	10.45	10.60	10.30	10.60
2795	NASDAQ	RDNT	Thu, Jan 4, 2018	10.30	10.60	10.25	10.45
2794	NASDAQ	RDNT	Wed, Jan 3, 2018	10.00	10.25	10.00	10.20
2793	NASDAQ	RDNT	Tue, Jan 2, 2018	10.10	10.30	10.03	10.05
2792	NASDAQ	RDNT	Fri, Dec 29, 2017	10.05	10.20	10.05	10.10
2791	NASDAQ	RDNT	Thu, Dec 28, 2017	10.05	10.15	10.00	10.05
2790	NASDAQ	RDNT	Wed, Dec 27, 2017	10.00	10.20	9.95	9.95
2789	NASDAQ	RDNT	Tue, Dec 26, 2017	10.00	10.10	9.95	9.95
2788	NASDAQ	RDNT	Fri, Dec 22, 2017	10.05	10.15	9.95	10.00
2787	NASDAQ	RDNT	Thu, Dec 21, 2017	10.00	10.15	9.95	10.00
2786	NASDAQ	RDNT	Wed, Dec 20, 2017	9.90	10.20	9.80	10.00
2785	NASDAQ	RDNT	Tue, Dec 19, 2017	10.15	10.30	9.95	10.00
2784	NASDAQ	RDNT	Mon, Dec 18, 2017	9.80	10.25	9.70	10.10
2783	NASDAQ	RDNT	Fri, Dec 15, 2017	9.65	9.80	9.57	9.70
2782	NASDAQ	RDNT	Thu, Dec 14, 2017	9.95	10.15	9.65	9.70
2781	NASDAQ	RDNT	Wed, Dec 13, 2017	9.85	10.00	9.80	9.90
2780	NASDAQ	RDNT	Tue, Dec 12, 2017	9.75	9.95	9.75	9.85
2779	NASDAQ	RDNT	Mon, Dec 11, 2017	9.65	9.75	9.55	9.70
2778	NASDAQ	RDNT	Fri, Dec 8, 2017	9.75	9.80	9.50	9.65
2777	NASDAQ	RDNT	Thu, Dec 7, 2017	9.75	9.90	9.60	9.75
2776	NASDAQ	RDNT	Wed, Dec 6, 2017	9.80	9.85	9.65	9.70
2775	NASDAQ	RDNT	Tue, Dec 5, 2017	9.85	10.00	9.73	9.80
2774	NASDAQ	RDNT	Mon, Dec 4, 2017	10.15	10.49	9.90	9.90
2773	NASDAQ	RDNT	Fri, Dec 1, 2017	10.50	10.50	9.85	10.10
2772	NASDAQ	RDNT	Thu, Nov 30, 2017	10.10	10.53	10.10	10.50
2771	NASDAQ	RDNT	Wed, Nov 29, 2017	9.75	10.10	9.70	10.05
2770	NASDAQ	RDNT	Tue, Nov 28, 2017	9.85	10.10	9.70	9.80
2769	NASDAQ	RDNT	Mon, Nov 27, 2017	10.00	10.10	9.75	9.83
2768	NASDAQ	RDNT	Fri, Nov 24, 2017	10.15	10.20	10.00	10.05
2767	NASDAQ	RDNT	Wed, Nov 22, 2017	10.15	10.45	10.05	10.05
2766	NASDAQ	RDNT	Tue, Nov 21, 2017	9.85	10.25	9.83	10.15
2765	NASDAQ	RDNT	Mon, Nov 20, 2017	9.80	9.85	9.70	9.85
2764	NASDAQ	RDNT	Fri, Nov 17, 2017	9.85	9.90	9.70	9.80
2763	NASDAQ	RDNT	Thu, Nov 16, 2017	9.75	10.20	9.75	9.95
2762	NASDAQ	RDNT	Wed, Nov 15, 2017	9.65	9.85	9.60	9.75
2761	NASDAQ	RDNT	Tue, Nov 14, 2017	9.60	9.90	9.55	9.80
2760	NASDAQ	RDNT	Mon, Nov 13, 2017	9.85	9.95	9.55	9.70
2759	NASDAQ	RDNT	Fri, Nov 10, 2017	10.00	10.10	9.90	10.00
2758	NASDAQ	RDNT	Thu, Nov 9, 2017	10.05	10.55	9.55	10.05
2757	NASDAQ	RDNT	Wed, Nov 8, 2017	10.30	10.55	10.15	10.35
2756	NASDAQ	RDNT	Tue, Nov 7, 2017	10.60	10.70	10.30	10.35
2755	NASDAQ	RDNT	Mon, Nov 6, 2017	10.75	10.75	10.40	10.60
2754	NASDAQ	RDNT	Fri, Nov 3, 2017	10.70	10.80	10.45	10.60
2753	NASDAQ	RDNT	Thu, Nov 2, 2017	10.65	10.90	10.55	10.70
2752	NASDAQ	RDNT	Wed, Nov 1, 2017	11.00	11.00	10.45	10.55
2751	NASDAQ	RDNT	Tue, Oct 31, 2017	10.65	11.00	10.50	10.95
2750	NASDAQ	RDNT	Mon, Oct 30, 2017	11.00	11.00	10.40	10.60
2749	NASDAQ	RDNT	Fri, Oct 27, 2017	10.65	11.20	10.60	10.90
2748	NASDAQ	RDNT	Thu, Oct 26, 2017	11.05	11.10	10.45	10.55
2747	NASDAQ	RDNT	Wed, Oct 25, 2017	11.30	11.30	10.90	11.05
2746	NASDAQ	RDNT	Tue, Oct 24, 2017	11.10	11.50	11.10	11.25
2745	NASDAQ	RDNT	Mon, Oct 23, 2017	11.10	11.35	11.00	11.15
2744	NASDAQ	RDNT	Fri, Oct 20, 2017	11.00	11.20	10.95	11.15
2743	NASDAQ	RDNT	Thu, Oct 19, 2017	11.10	11.15	10.70	10.95
2742	NASDAQ	RDNT	Wed, Oct 18, 2017	11.35	11.41	10.95	11.15
2741	NASDAQ	RDNT	Tue, Oct 17, 2017	11.40	11.50	11.15	11.30
2740	NASDAQ	RDNT	Mon, Oct 16, 2017	11.30	11.40	11.15	11.30
2739	NASDAQ	RDNT	Fri, Oct 13, 2017	11.15	11.35	11.00	11.25
2738	NASDAQ	RDNT	Thu, Oct 12, 2017	11.10	11.40	11.10	11.15
2737	NASDAQ	RDNT	Wed, Oct 11, 2017	11.25	11.45	11.15	11.15
2736	NASDAQ	RDNT	Tue, Oct 10, 2017	11.30	11.45	11.10	11.30
2735	NASDAQ	RDNT	Mon, Oct 9, 2017	11.45	11.53	11.25	11.35
2734	NASDAQ	RDNT	Fri, Oct 6, 2017	11.45	11.58	11.33	11.45
2733	NASDAQ	RDNT	Thu, Oct 5, 2017	11.50	11.65	11.20	11.40
2732	NASDAQ	RDNT	Wed, Oct 4, 2017	11.65	11.80	11.35	11.50
2731	NASDAQ	RDNT	Tue, Oct 3, 2017	11.75	11.90	11.55	11.60
2730	NASDAQ	RDNT	Mon, Oct 2, 2017	11.60	11.85	11.60	11.75
2729	NASDAQ	RDNT	Fri, Sep 29, 2017	11.55	11.70	11.35	11.55
2728	NASDAQ	RDNT	Thu, Sep 28, 2017	11.75	11.90	11.45	11.50
2727	NASDAQ	RDNT	Wed, Sep 27, 2017	11.65	11.90	11.60	11.85
2726	NASDAQ	RDNT	Tue, Sep 26, 2017	11.15	11.60	11.11	11.60
2725	NASDAQ	RDNT	Mon, Sep 25, 2017	11.00	11.20	10.85	11.05
2724	NASDAQ	RDNT	Fri, Sep 22, 2017	11.00	11.20	10.90	11.10
2723	NASDAQ	RDNT	Thu, Sep 21, 2017	10.95	11.10	10.75	11.00
2722	NASDAQ	RDNT	Wed, Sep 20, 2017	10.95	11.00	10.70	10.85
2721	NASDAQ	RDNT	Tue, Sep 19, 2017	11.20	11.20	10.90	11.00
2720	NASDAQ	RDNT	Mon, Sep 18, 2017	11.15	11.30	10.95	11.10
2719	NASDAQ	RDNT	Fri, Sep 15, 2017	11.25	11.35	10.90	11.15
2718	NASDAQ	RDNT	Thu, Sep 14, 2017	11.20	11.40	11.10	11.20
2717	NASDAQ	RDNT	Wed, Sep 13, 2017	11.30	11.35	11.00	11.20
2716	NASDAQ	RDNT	Tue, Sep 12, 2017	11.05	11.50	10.95	11.35
2715	NASDAQ	RDNT	Mon, Sep 11, 2017	11.00	11.15	10.85	10.95
2714	NASDAQ	RDNT	Fri, Sep 8, 2017	11.00	11.08	10.78	11.00
2713	NASDAQ	RDNT	Thu, Sep 7, 2017	11.00	11.10	10.75	11.10
2712	NASDAQ	RDNT	Wed, Sep 6, 2017	10.40	11.20	10.30	11.10
2711	NASDAQ	RDNT	Tue, Sep 5, 2017	10.45	10.45	10.10	10.35
2710	NASDAQ	RDNT	Fri, Sep 1, 2017	10.35	10.45	10.05	10.45
2709	NASDAQ	RDNT	Thu, Aug 31, 2017	10.40	10.78	10.17	10.25
2708	NASDAQ	RDNT	Wed, Aug 30, 2017	10.05	10.40	9.90	10.35
2707	NASDAQ	RDNT	Tue, Aug 29, 2017	9.80	10.15	9.75	10.10
2706	NASDAQ	RDNT	Mon, Aug 28, 2017	9.80	10.00	9.69	9.80
2705	NASDAQ	RDNT	Fri, Aug 25, 2017	9.80	9.90	9.55	9.70
2704	NASDAQ	RDNT	Thu, Aug 24, 2017	9.40	9.90	9.40	9.80
2703	NASDAQ	RDNT	Wed, Aug 23, 2017	9.90	10.03	9.20	9.40
2702	NASDAQ	RDNT	Tue, Aug 22, 2017	9.00	10.05	8.90	9.88
2701	NASDAQ	RDNT	Mon, Aug 21, 2017	8.40	8.80	8.25	8.60
2700	NASDAQ	RDNT	Fri, Aug 18, 2017	8.10	8.43	8.05	8.35
2699	NASDAQ	RDNT	Thu, Aug 17, 2017	8.30	8.45	8.25	8.25
2698	NASDAQ	RDNT	Wed, Aug 16, 2017	8.50	8.70	8.35	8.35
2697	NASDAQ	RDNT	Tue, Aug 15, 2017	8.50	8.60	8.35	8.50
2696	NASDAQ	RDNT	Mon, Aug 14, 2017	8.10	8.50	8.03	8.40
2695	NASDAQ	RDNT	Fri, Aug 11, 2017	7.95	8.00	7.80	7.95
2694	NASDAQ	RDNT	Thu, Aug 10, 2017	8.00	8.03	7.78	7.90
2693	NASDAQ	RDNT	Wed, Aug 9, 2017	8.10	8.10	7.70	7.95
2692	NASDAQ	RDNT	Tue, Aug 8, 2017	8.00	8.70	7.90	8.00
2691	NASDAQ	RDNT	Mon, Aug 7, 2017	7.60	8.10	7.60	8.05
2690	NASDAQ	RDNT	Fri, Aug 4, 2017	7.60	7.75	7.60	7.65
2689	NASDAQ	RDNT	Thu, Aug 3, 2017	7.50	7.70	7.46	7.60
2688	NASDAQ	RDNT	Wed, Aug 2, 2017	7.75	7.75	7.50	7.60
2687	NASDAQ	RDNT	Tue, Aug 1, 2017	7.70	7.75	7.60	7.75
2686	NASDAQ	RDNT	Mon, Jul 31, 2017	7.80	7.85	7.65	7.70
2685	NASDAQ	RDNT	Fri, Jul 28, 2017	7.70	7.85	7.70	7.75
2684	NASDAQ	RDNT	Thu, Jul 27, 2017	7.85	7.85	7.65	7.75
2683	NASDAQ	RDNT	Wed, Jul 26, 2017	7.80	7.90	7.65	7.80
2682	NASDAQ	RDNT	Tue, Jul 25, 2017	7.75	7.88	7.68	7.80
2681	NASDAQ	RDNT	Mon, Jul 24, 2017	7.60	7.80	7.58	7.70
2680	NASDAQ	RDNT	Fri, Jul 21, 2017	7.65	7.65	7.55	7.65
2679	NASDAQ	RDNT	Thu, Jul 20, 2017	7.60	7.80	7.58	7.60
2678	NASDAQ	RDNT	Wed, Jul 19, 2017	7.60	7.65	7.55	7.60
2677	NASDAQ	RDNT	Tue, Jul 18, 2017	7.55	7.65	7.50	7.60
2676	NASDAQ	RDNT	Mon, Jul 17, 2017	7.60	7.70	7.60	7.65
2675	NASDAQ	RDNT	Fri, Jul 14, 2017	7.55	7.75	7.55	7.65
2674	NASDAQ	RDNT	Thu, Jul 13, 2017	7.50	7.70	7.45	7.60
2673	NASDAQ	RDNT	Wed, Jul 12, 2017	7.70	7.80	7.50	7.55
2672	NASDAQ	RDNT	Tue, Jul 11, 2017	7.75	7.80	7.65	7.70
2671	NASDAQ	RDNT	Mon, Jul 10, 2017	7.70	7.83	7.60	7.70
2670	NASDAQ	RDNT	Fri, Jul 7, 2017	7.55	7.75	7.50	7.70
2669	NASDAQ	RDNT	Thu, Jul 6, 2017	7.70	7.75	7.50	7.55
2668	NASDAQ	RDNT	Wed, Jul 5, 2017	7.80	7.80	7.70	7.70
2667	NASDAQ	RDNT	Mon, Jul 3, 2017	7.75	7.85	7.60	7.85
2666	NASDAQ	RDNT	Fri, Jun 30, 2017	7.80	7.90	7.65	7.75
2665	NASDAQ	RDNT	Thu, Jun 29, 2017	7.80	7.85	7.58	7.80
2664	NASDAQ	RDNT	Wed, Jun 28, 2017	7.55	7.80	7.40	7.75
2663	NASDAQ	RDNT	Tue, Jun 27, 2017	7.70	7.70	7.50	7.50
2662	NASDAQ	RDNT	Mon, Jun 26, 2017	7.75	7.75	7.55	7.65
2661	NASDAQ	RDNT	Fri, Jun 23, 2017	7.45	7.75	7.40	7.70
2660	NASDAQ	RDNT	Thu, Jun 22, 2017	7.30	7.60	7.03	7.50
2659	NASDAQ	RDNT	Wed, Jun 21, 2017	7.55	7.55	7.35	7.40
2658	NASDAQ	RDNT	Tue, Jun 20, 2017	7.60	7.70	7.53	7.55
2657	NASDAQ	RDNT	Mon, Jun 19, 2017	7.65	7.70	7.50	7.60
2656	NASDAQ	RDNT	Fri, Jun 16, 2017	7.55	7.65	7.20	7.60
2655	NASDAQ	RDNT	Thu, Jun 15, 2017	7.70	7.75	7.65	7.65
2654	NASDAQ	RDNT	Wed, Jun 14, 2017	7.80	7.80	7.60	7.70
2653	NASDAQ	RDNT	Tue, Jun 13, 2017	7.75	7.80	7.70	7.80
2652	NASDAQ	RDNT	Mon, Jun 12, 2017	7.75	7.90	7.64	7.70
2651	NASDAQ	RDNT	Fri, Jun 9, 2017	7.60	7.75	7.51	7.70
2650	NASDAQ	RDNT	Thu, Jun 8, 2017	7.55	7.65	7.39	7.60
2649	NASDAQ	RDNT	Wed, Jun 7, 2017	7.45	7.75	7.42	7.55
2648	NASDAQ	RDNT	Tue, Jun 6, 2017	7.35	7.50	7.35	7.45
2647	NASDAQ	RDNT	Mon, Jun 5, 2017	7.35	7.50	7.01	7.40
2646	NASDAQ	RDNT	Fri, Jun 2, 2017	7.30	7.43	7.27	7.35
2645	NASDAQ	RDNT	Thu, Jun 1, 2017	7.25	7.40	7.20	7.30
2644	NASDAQ	RDNT	Wed, May 31, 2017	7.30	7.30	7.15	7.20
2643	NASDAQ	RDNT	Tue, May 30, 2017	7.30	7.35	7.20	7.25
2642	NASDAQ	RDNT	Fri, May 26, 2017	7.15	7.35	7.15	7.25
2641	NASDAQ	RDNT	Thu, May 25, 2017	7.40	7.40	7.18	7.25
2640	NASDAQ	RDNT	Wed, May 24, 2017	7.35	7.50	7.25	7.35
2639	NASDAQ	RDNT	Tue, May 23, 2017	7.60	7.60	7.30	7.40
2638	NASDAQ	RDNT	Mon, May 22, 2017	7.65	7.75	7.40	7.60
2637	NASDAQ	RDNT	Fri, May 19, 2017	7.45	7.75	7.45	7.65
2636	NASDAQ	RDNT	Thu, May 18, 2017	7.05	7.55	7.05	7.45
2635	NASDAQ	RDNT	Wed, May 17, 2017	7.00	7.35	6.98	7.20
2634	NASDAQ	RDNT	Tue, May 16, 2017	6.90	7.18	6.76	7.10
2633	NASDAQ	RDNT	Mon, May 15, 2017	6.55	6.91	6.55	6.85
2632	NASDAQ	RDNT	Fri, May 12, 2017	6.40	6.65	6.35	6.50
2631	NASDAQ	RDNT	Thu, May 11, 2017	6.20	6.50	6.10	6.40
2630	NASDAQ	RDNT	Wed, May 10, 2017	6.00	6.35	6.00	6.20
2629	NASDAQ	RDNT	Tue, May 9, 2017	6.10	6.35	6.03	6.30
2628	NASDAQ	RDNT	Mon, May 8, 2017	6.00	6.20	6.00	6.10
2627	NASDAQ	RDNT	Fri, May 5, 2017	6.00	6.10	6.00	6.05
2626	NASDAQ	RDNT	Thu, May 4, 2017	6.05	6.10	6.00	6.00
2625	NASDAQ	RDNT	Wed, May 3, 2017	6.10	6.20	6.00	6.05
2624	NASDAQ	RDNT	Tue, May 2, 2017	6.10	6.25	6.05	6.10
2623	NASDAQ	RDNT	Mon, May 1, 2017	6.00	6.15	6.00	6.10
2622	NASDAQ	RDNT	Fri, Apr 28, 2017	6.35	6.35	6.00	6.05
2621	NASDAQ	RDNT	Thu, Apr 27, 2017	6.40	6.44	6.35	6.35
2620	NASDAQ	RDNT	Wed, Apr 26, 2017	6.25	6.45	6.20	6.35
2619	NASDAQ	RDNT	Tue, Apr 25, 2017	6.20	6.25	6.11	6.25
2618	NASDAQ	RDNT	Mon, Apr 24, 2017	6.15	6.20	6.10	6.20
2617	NASDAQ	RDNT	Fri, Apr 21, 2017	6.05	6.13	5.95	6.05
2616	NASDAQ	RDNT	Thu, Apr 20, 2017	6.05	6.20	6.03	6.15
2615	NASDAQ	RDNT	Wed, Apr 19, 2017	6.00	6.10	5.95	6.00
2614	NASDAQ	RDNT	Tue, Apr 18, 2017	5.85	6.00	5.80	5.95
2613	NASDAQ	RDNT	Mon, Apr 17, 2017	5.95	5.98	5.90	5.95
2612	NASDAQ	RDNT	Thu, Apr 13, 2017	5.80	5.95	5.80	5.90
2611	NASDAQ	RDNT	Wed, Apr 12, 2017	5.70	5.98	5.70	5.80
2610	NASDAQ	RDNT	Tue, Apr 11, 2017	5.75	5.80	5.65	5.70
2609	NASDAQ	RDNT	Mon, Apr 10, 2017	5.85	5.95	5.70	5.75
2608	NASDAQ	RDNT	Fri, Apr 7, 2017	5.75	5.85	5.65	5.75
2607	NASDAQ	RDNT	Thu, Apr 6, 2017	5.55	5.88	5.50	5.75
2606	NASDAQ	RDNT	Wed, Apr 5, 2017	5.55	5.70	5.50	5.55
2605	NASDAQ	RDNT	Tue, Apr 4, 2017	5.60	5.65	5.40	5.50
2604	NASDAQ	RDNT	Mon, Apr 3, 2017	5.80	5.90	5.60	5.60
2603	NASDAQ	RDNT	Fri, Mar 31, 2017	6.00	6.00	5.85	5.90
2602	NASDAQ	RDNT	Thu, Mar 30, 2017	5.85	6.00	5.80	6.00
2601	NASDAQ	RDNT	Wed, Mar 29, 2017	5.75	5.90	5.75	5.85
2600	NASDAQ	RDNT	Tue, Mar 28, 2017	5.80	5.85	5.70	5.80
2599	NASDAQ	RDNT	Mon, Mar 27, 2017	5.70	5.95	5.70	5.85
2598	NASDAQ	RDNT	Fri, Mar 24, 2017	5.90	5.95	5.65	5.80
2597	NASDAQ	RDNT	Thu, Mar 23, 2017	5.70	5.95	5.62	5.90
2596	NASDAQ	RDNT	Wed, Mar 22, 2017	5.80	5.85	5.63	5.65
2595	NASDAQ	RDNT	Tue, Mar 21, 2017	5.95	5.95	5.70	5.75
2594	NASDAQ	RDNT	Mon, Mar 20, 2017	5.60	6.00	5.46	5.95
2593	NASDAQ	RDNT	Fri, Mar 17, 2017	5.35	5.75	5.35	5.65
2592	NASDAQ	RDNT	Thu, Mar 16, 2017	5.40	5.45	5.33	5.43
2591	NASDAQ	RDNT	Wed, Mar 15, 2017	5.45	5.50	5.30	5.40
2590	NASDAQ	RDNT	Tue, Mar 14, 2017	5.90	5.90	5.35	5.45
2589	NASDAQ	RDNT	Mon, Mar 13, 2017	5.25	5.80	5.25	5.75
2588	NASDAQ	RDNT	Fri, Mar 10, 2017	5.45	5.55	5.30	5.35
2587	NASDAQ	RDNT	Thu, Mar 9, 2017	5.50	5.65	5.35	5.40
2586	NASDAQ	RDNT	Wed, Mar 8, 2017	5.75	5.80	5.45	5.45
2585	NASDAQ	RDNT	Tue, Mar 7, 2017	5.80	5.81	5.60	5.70
2584	NASDAQ	RDNT	Mon, Mar 6, 2017	5.90	6.10	5.75	5.85
2583	NASDAQ	RDNT	Fri, Mar 3, 2017	5.95	6.05	5.90	6.00
2582	NASDAQ	RDNT	Thu, Mar 2, 2017	6.20	6.20	5.95	6.00
2581	NASDAQ	RDNT	Wed, Mar 1, 2017	6.05	6.30	5.75	6.15
2580	NASDAQ	RDNT	Tue, Feb 28, 2017	6.05	6.05	5.71	5.95
2579	NASDAQ	RDNT	Mon, Feb 27, 2017	5.95	6.10	5.95	6.00
2578	NASDAQ	RDNT	Fri, Feb 24, 2017	6.05	6.15	5.95	5.95
2577	NASDAQ	RDNT	Thu, Feb 23, 2017	6.20	6.20	6.03	6.05
2576	NASDAQ	RDNT	Wed, Feb 22, 2017	6.20	6.20	6.00	6.20
2575	NASDAQ	RDNT	Tue, Feb 21, 2017	6.25	6.35	6.15	6.20
2574	NASDAQ	RDNT	Fri, Feb 17, 2017	6.25	6.30	6.10	6.20
2573	NASDAQ	RDNT	Thu, Feb 16, 2017	6.25	6.30	6.20	6.25
2572	NASDAQ	RDNT	Wed, Feb 15, 2017	5.95	6.25	5.95	6.25
2571	NASDAQ	RDNT	Tue, Feb 14, 2017	5.80	6.10	5.80	6.00
2570	NASDAQ	RDNT	Mon, Feb 13, 2017	6.00	6.00	5.85	5.90
2569	NASDAQ	RDNT	Fri, Feb 10, 2017	5.95	6.15	5.95	5.95
2568	NASDAQ	RDNT	Thu, Feb 9, 2017	6.00	6.05	5.90	5.95
2567	NASDAQ	RDNT	Wed, Feb 8, 2017	5.75	6.10	5.75	6.00
2566	NASDAQ	RDNT	Tue, Feb 7, 2017	5.80	6.05	5.75	5.83
2565	NASDAQ	RDNT	Mon, Feb 6, 2017	5.80	5.95	5.70	5.75
2564	NASDAQ	RDNT	Fri, Feb 3, 2017	5.85	5.90	5.65	5.90
2563	NASDAQ	RDNT	Thu, Feb 2, 2017	5.85	5.98	5.75	5.80
2562	NASDAQ	RDNT	Wed, Feb 1, 2017	5.85	5.90	5.80	5.85
2561	NASDAQ	RDNT	Tue, Jan 31, 2017	5.85	5.90	5.80	5.80
2560	NASDAQ	RDNT	Mon, Jan 30, 2017	6.00	6.05	5.85	5.90
2559	NASDAQ	RDNT	Fri, Jan 27, 2017	6.05	6.25	6.00	6.05
2558	NASDAQ	RDNT	Thu, Jan 26, 2017	6.00	6.15	5.95	6.10
2557	NASDAQ	RDNT	Wed, Jan 25, 2017	6.05	6.30	5.90	6.00
2556	NASDAQ	RDNT	Tue, Jan 24, 2017	5.85	6.00	5.85	6.00
2555	NASDAQ	RDNT	Mon, Jan 23, 2017	5.85	6.10	5.85	5.85
2554	NASDAQ	RDNT	Fri, Jan 20, 2017	5.90	6.05	5.90	5.90
2553	NASDAQ	RDNT	Thu, Jan 19, 2017	6.10	6.10	5.85	5.90
2552	NASDAQ	RDNT	Wed, Jan 18, 2017	5.90	6.15	5.89	6.10
2551	NASDAQ	RDNT	Tue, Jan 17, 2017	6.15	6.15	5.95	5.95
2550	NASDAQ	RDNT	Fri, Jan 13, 2017	6.15	6.35	6.13	6.20
2549	NASDAQ	RDNT	Thu, Jan 12, 2017	6.15	6.25	6.10	6.10
2548	NASDAQ	RDNT	Wed, Jan 11, 2017	6.45	6.50	6.15	6.25
2547	NASDAQ	RDNT	Tue, Jan 10, 2017	6.20	6.65	6.20	6.50
2546	NASDAQ	RDNT	Mon, Jan 9, 2017	6.25	6.40	6.20	6.25
2545	NASDAQ	RDNT	Fri, Jan 6, 2017	6.40	6.45	6.20	6.30
2544	NASDAQ	RDNT	Thu, Jan 5, 2017	6.45	6.50	6.35	6.35
2543	NASDAQ	RDNT	Wed, Jan 4, 2017	6.55	6.78	6.40	6.45
2542	NASDAQ	RDNT	Tue, Jan 3, 2017	6.50	6.70	6.35	6.50
2541	NASDAQ	RDNT	Fri, Dec 30, 2016	6.60	6.60	6.33	6.45
2540	NASDAQ	RDNT	Thu, Dec 29, 2016	6.50	6.65	6.50	6.55
2539	NASDAQ	RDNT	Wed, Dec 28, 2016	6.80	6.83	6.33	6.55
2538	NASDAQ	RDNT	Tue, Dec 27, 2016	6.70	6.85	6.70	6.80
2537	NASDAQ	RDNT	Fri, Dec 23, 2016	6.55	6.75	6.55	6.75
2536	NASDAQ	RDNT	Thu, Dec 22, 2016	6.45	6.63	6.40	6.55
2535	NASDAQ	RDNT	Wed, Dec 21, 2016	6.45	6.55	6.31	6.50
2534	NASDAQ	RDNT	Tue, Dec 20, 2016	6.25	6.40	6.20	6.40
2533	NASDAQ	RDNT	Mon, Dec 19, 2016	6.30	6.38	6.15	6.20
2532	NASDAQ	RDNT	Fri, Dec 16, 2016	6.05	6.30	6.05	6.05
2531	NASDAQ	RDNT	Thu, Dec 15, 2016	6.10	6.20	6.05	6.05
2530	NASDAQ	RDNT	Wed, Dec 14, 2016	6.25	6.25	6.05	6.15
2529	NASDAQ	RDNT	Tue, Dec 13, 2016	6.25	6.30	6.15	6.20
2528	NASDAQ	RDNT	Mon, Dec 12, 2016	6.25	6.30	6.10	6.20
2527	NASDAQ	RDNT	Fri, Dec 9, 2016	6.20	6.30	6.05	6.25
2526	NASDAQ	RDNT	Thu, Dec 8, 2016	6.10	6.25	6.05	6.25
2525	NASDAQ	RDNT	Wed, Dec 7, 2016	6.20	6.25	6.00	6.05
2524	NASDAQ	RDNT	Tue, Dec 6, 2016	6.20	6.30	6.10	6.25
2523	NASDAQ	RDNT	Mon, Dec 5, 2016	6.35	6.35	6.03	6.20
2522	NASDAQ	RDNT	Fri, Dec 2, 2016	6.10	6.25	5.90	6.15
2521	NASDAQ	RDNT	Thu, Dec 1, 2016	6.20	6.35	6.00	6.05
2520	NASDAQ	RDNT	Wed, Nov 30, 2016	6.15	6.35	6.13	6.20
2519	NASDAQ	RDNT	Tue, Nov 29, 2016	6.05	6.25	6.05	6.10
2518	NASDAQ	RDNT	Mon, Nov 28, 2016	6.10	6.25	6.10	6.10
2517	NASDAQ	RDNT	Fri, Nov 25, 2016	6.05	6.25	6.03	6.20
2516	NASDAQ	RDNT	Wed, Nov 23, 2016	6.15	6.20	6.00	6.05
2515	NASDAQ	RDNT	Tue, Nov 22, 2016	6.20	6.23	6.05	6.20
2514	NASDAQ	RDNT	Mon, Nov 21, 2016	6.25	6.35	5.95	6.10
2513	NASDAQ	RDNT	Fri, Nov 18, 2016	6.30	6.35	6.13	6.25
2512	NASDAQ	RDNT	Thu, Nov 17, 2016	6.35	6.40	6.25	6.30
2511	NASDAQ	RDNT	Wed, Nov 16, 2016	6.40	6.45	6.20	6.35
2510	NASDAQ	RDNT	Tue, Nov 15, 2016	6.50	6.50	6.20	6.40
2509	NASDAQ	RDNT	Mon, Nov 14, 2016	6.95	6.95	6.55	6.60
2508	NASDAQ	RDNT	Fri, Nov 11, 2016	6.70	6.85	6.40	6.80
2507	NASDAQ	RDNT	Thu, Nov 10, 2016	6.45	6.75	6.45	6.65
2506	NASDAQ	RDNT	Wed, Nov 9, 2016	5.67	6.50	5.35	6.40
2505	NASDAQ	RDNT	Tue, Nov 8, 2016	6.75	6.85	6.65	6.80
2504	NASDAQ	RDNT	Mon, Nov 7, 2016	7.00	7.10	6.63	6.70
2503	NASDAQ	RDNT	Fri, Nov 4, 2016	6.80	6.95	6.71	6.80
2502	NASDAQ	RDNT	Thu, Nov 3, 2016	6.85	6.95	6.68	6.75
2501	NASDAQ	RDNT	Wed, Nov 2, 2016	6.85	7.05	6.75	6.80
2500	NASDAQ	RDNT	Tue, Nov 1, 2016	6.90	7.05	6.70	6.80
2499	NASDAQ	RDNT	Mon, Oct 31, 2016	6.80	7.00	6.36	6.95
2498	NASDAQ	RDNT	Fri, Oct 28, 2016	6.95	7.20	6.75	6.85
2497	NASDAQ	RDNT	Thu, Oct 27, 2016	7.15	7.25	6.75	7.00
2496	NASDAQ	RDNT	Wed, Oct 26, 2016	7.45	7.60	7.05	7.20
2495	NASDAQ	RDNT	Tue, Oct 25, 2016	7.65	7.70	7.40	7.45
2494	NASDAQ	RDNT	Mon, Oct 24, 2016	7.85	7.95	7.60	7.65
2493	NASDAQ	RDNT	Fri, Oct 21, 2016	7.72	7.91	7.66	7.86
2492	NASDAQ	RDNT	Thu, Oct 20, 2016	7.90	7.96	7.75	7.80
2491	NASDAQ	RDNT	Wed, Oct 19, 2016	7.71	7.98	7.57	7.90
2490	NASDAQ	RDNT	Tue, Oct 18, 2016	7.50	7.77	7.31	7.65
2489	NASDAQ	RDNT	Mon, Oct 17, 2016	7.44	7.53	7.43	7.49
2488	NASDAQ	RDNT	Fri, Oct 14, 2016	7.56	7.57	7.32	7.49
2487	NASDAQ	RDNT	Thu, Oct 13, 2016	7.39	7.62	7.39	7.57
2486	NASDAQ	RDNT	Wed, Oct 12, 2016	7.50	7.86	7.16	7.48
2485	NASDAQ	RDNT	Tue, Oct 11, 2016	7.67	7.67	7.33	7.47
2484	NASDAQ	RDNT	Mon, Oct 10, 2016	7.65	7.79	7.56	7.67
2483	NASDAQ	RDNT	Fri, Oct 7, 2016	7.59	7.60	7.37	7.58
2482	NASDAQ	RDNT	Thu, Oct 6, 2016	7.54	7.59	7.36	7.54
2481	NASDAQ	RDNT	Wed, Oct 5, 2016	7.43	7.60	7.42	7.46
2480	NASDAQ	RDNT	Tue, Oct 4, 2016	7.58	7.67	7.34	7.37
2479	NASDAQ	RDNT	Mon, Oct 3, 2016	7.40	7.59	7.36	7.55
2478	NASDAQ	RDNT	Fri, Sep 30, 2016	7.24	7.42	7.10	7.40
2477	NASDAQ	RDNT	Thu, Sep 29, 2016	7.16	7.25	7.09	7.18
2476	NASDAQ	RDNT	Wed, Sep 28, 2016	7.20	7.25	7.00	7.18
2475	NASDAQ	RDNT	Tue, Sep 27, 2016	7.25	7.31	7.14	7.19
2474	NASDAQ	RDNT	Mon, Sep 26, 2016	7.32	7.33	7.22	7.24
2473	NASDAQ	RDNT	Fri, Sep 23, 2016	7.37	7.39	7.22	7.32
2472	NASDAQ	RDNT	Thu, Sep 22, 2016	7.15	7.38	7.15	7.32
2471	NASDAQ	RDNT	Wed, Sep 21, 2016	7.09	7.18	7.00	7.14
2470	NASDAQ	RDNT	Tue, Sep 20, 2016	7.25	7.25	7.00	7.08
2469	NASDAQ	RDNT	Mon, Sep 19, 2016	7.00	7.29	7.00	7.20
2468	NASDAQ	RDNT	Fri, Sep 16, 2016	6.86	7.09	6.85	6.99
2467	NASDAQ	RDNT	Thu, Sep 15, 2016	6.72	6.85	6.61	6.83
2466	NASDAQ	RDNT	Wed, Sep 14, 2016	6.84	6.98	6.71	6.72
2465	NASDAQ	RDNT	Tue, Sep 13, 2016	6.94	6.96	6.78	6.86
2464	NASDAQ	RDNT	Mon, Sep 12, 2016	6.85	6.99	6.74	6.96
2463	NASDAQ	RDNT	Fri, Sep 9, 2016	6.96	6.97	6.70	6.83
2462	NASDAQ	RDNT	Thu, Sep 8, 2016	7.00	7.07	6.90	6.99
2461	NASDAQ	RDNT	Wed, Sep 7, 2016	7.17	7.30	6.99	7.03
2460	NASDAQ	RDNT	Tue, Sep 6, 2016	7.01	7.25	6.97	7.14
2459	NASDAQ	RDNT	Fri, Sep 2, 2016	6.79	7.00	6.78	7.00
2458	NASDAQ	RDNT	Thu, Sep 1, 2016	6.80	6.81	6.62	6.73
2457	NASDAQ	RDNT	Wed, Aug 31, 2016	6.86	6.90	6.65	6.76
2456	NASDAQ	RDNT	Tue, Aug 30, 2016	6.63	6.90	6.61	6.84
2455	NASDAQ	RDNT	Mon, Aug 29, 2016	6.65	6.75	6.54	6.60
2454	NASDAQ	RDNT	Fri, Aug 26, 2016	6.60	6.70	6.52	6.64
2453	NASDAQ	RDNT	Thu, Aug 25, 2016	6.49	6.67	6.46	6.61
2452	NASDAQ	RDNT	Wed, Aug 24, 2016	6.45	6.55	6.44	6.49
2451	NASDAQ	RDNT	Tue, Aug 23, 2016	6.49	6.59	6.39	6.49
2450	NASDAQ	RDNT	Mon, Aug 22, 2016	6.47	6.55	6.41	6.49
2449	NASDAQ	RDNT	Fri, Aug 19, 2016	6.32	6.53	6.17	6.53
2448	NASDAQ	RDNT	Thu, Aug 18, 2016	6.23	6.40	6.23	6.34
2447	NASDAQ	RDNT	Wed, Aug 17, 2016	6.17	6.21	6.06	6.20
2446	NASDAQ	RDNT	Tue, Aug 16, 2016	6.29	6.29	6.09	6.12
2445	NASDAQ	RDNT	Mon, Aug 15, 2016	6.24	6.44	6.24	6.29
2444	NASDAQ	RDNT	Fri, Aug 12, 2016	6.15	6.30	6.13	6.28
2443	NASDAQ	RDNT	Thu, Aug 11, 2016	6.26	6.33	6.20	6.21
2442	NASDAQ	RDNT	Wed, Aug 10, 2016	6.26	6.43	6.22	6.23
2441	NASDAQ	RDNT	Tue, Aug 9, 2016	6.05	6.25	6.00	6.24
2440	NASDAQ	RDNT	Mon, Aug 8, 2016	5.96	6.04	5.89	5.97
2439	NASDAQ	RDNT	Fri, Aug 5, 2016	5.92	5.99	5.87	5.95
2438	NASDAQ	RDNT	Thu, Aug 4, 2016	5.89	5.95	5.80	5.84
2437	NASDAQ	RDNT	Wed, Aug 3, 2016	5.85	5.91	5.83	5.87
2436	NASDAQ	RDNT	Tue, Aug 2, 2016	5.86	5.91	5.84	5.85
2435	NASDAQ	RDNT	Mon, Aug 1, 2016	6.00	6.04	5.85	5.87
2434	NASDAQ	RDNT	Fri, Jul 29, 2016	5.98	6.05	5.95	6.01
2433	NASDAQ	RDNT	Thu, Jul 28, 2016	5.93	6.04	5.91	5.97
2432	NASDAQ	RDNT	Wed, Jul 27, 2016	5.97	6.02	5.86	5.95
2431	NASDAQ	RDNT	Tue, Jul 26, 2016	5.87	5.99	5.73	5.92
2430	NASDAQ	RDNT	Mon, Jul 25, 2016	5.94	5.96	5.72	5.85
2429	NASDAQ	RDNT	Fri, Jul 22, 2016	5.92	6.01	5.79	5.94
2428	NASDAQ	RDNT	Thu, Jul 21, 2016	5.86	5.95	5.71	5.90
2427	NASDAQ	RDNT	Wed, Jul 20, 2016	5.79	5.95	5.63	5.87
2426	NASDAQ	RDNT	Tue, Jul 19, 2016	5.72	5.77	5.61	5.76
2425	NASDAQ	RDNT	Mon, Jul 18, 2016	5.86	5.86	5.73	5.74
2424	NASDAQ	RDNT	Fri, Jul 15, 2016	5.79	5.88	5.71	5.87
2423	NASDAQ	RDNT	Thu, Jul 14, 2016	5.70	5.77	5.54	5.75
2422	NASDAQ	RDNT	Wed, Jul 13, 2016	5.68	5.88	5.55	5.65
2421	NASDAQ	RDNT	Tue, Jul 12, 2016	5.74	5.88	5.63	5.67
2420	NASDAQ	RDNT	Mon, Jul 11, 2016	5.60	5.83	5.50	5.72
2419	NASDAQ	RDNT	Fri, Jul 8, 2016	5.39	5.63	5.38	5.59
2418	NASDAQ	RDNT	Thu, Jul 7, 2016	5.39	5.39	5.32	5.35
2417	NASDAQ	RDNT	Wed, Jul 6, 2016	5.30	5.39	5.28	5.35
2416	NASDAQ	RDNT	Tue, Jul 5, 2016	5.39	5.49	5.33	5.37
2415	NASDAQ	RDNT	Fri, Jul 1, 2016	5.38	5.54	5.35	5.39
2414	NASDAQ	RDNT	Thu, Jun 30, 2016	5.39	5.39	5.29	5.34
2413	NASDAQ	RDNT	Wed, Jun 29, 2016	5.22	5.40	5.12	5.34
2412	NASDAQ	RDNT	Tue, Jun 28, 2016	5.10	5.29	5.08	5.14
2411	NASDAQ	RDNT	Mon, Jun 27, 2016	5.17	5.31	5.02	5.06
2410	NASDAQ	RDNT	Fri, Jun 24, 2016	5.05	5.24	5.04	5.16
2409	NASDAQ	RDNT	Thu, Jun 23, 2016	5.36	5.48	5.31	5.38
2408	NASDAQ	RDNT	Wed, Jun 22, 2016	5.27	5.55	5.25	5.27
2407	NASDAQ	RDNT	Tue, Jun 21, 2016	5.24	5.34	5.17	5.29
2406	NASDAQ	RDNT	Mon, Jun 20, 2016	5.12	5.25	5.08	5.23
2405	NASDAQ	RDNT	Fri, Jun 17, 2016	5.14	5.22	4.98	5.07
2404	NASDAQ	RDNT	Thu, Jun 16, 2016	5.18	5.19	5.10	5.15
2403	NASDAQ	RDNT	Wed, Jun 15, 2016	5.13	5.33	5.06	5.25
2402	NASDAQ	RDNT	Tue, Jun 14, 2016	5.14	5.26	5.04	5.08
2401	NASDAQ	RDNT	Mon, Jun 13, 2016	5.27	5.33	5.12	5.15
2400	NASDAQ	RDNT	Fri, Jun 10, 2016	5.34	5.44	5.26	5.29
2399	NASDAQ	RDNT	Thu, Jun 9, 2016	5.36	5.47	5.31	5.43
2398	NASDAQ	RDNT	Wed, Jun 8, 2016	5.36	5.49	5.31	5.40
2397	NASDAQ	RDNT	Tue, Jun 7, 2016	5.35	5.43	5.30	5.36
2396	NASDAQ	RDNT	Mon, Jun 6, 2016	5.26	5.46	5.22	5.34
2395	NASDAQ	RDNT	Fri, Jun 3, 2016	5.41	5.46	5.17	5.26
2394	NASDAQ	RDNT	Thu, Jun 2, 2016	5.14	5.46	5.14	5.45
2393	NASDAQ	RDNT	Wed, Jun 1, 2016	5.21	5.27	5.14	5.23
2392	NASDAQ	RDNT	Tue, May 31, 2016	5.24	5.27	5.15	5.21
2391	NASDAQ	RDNT	Fri, May 27, 2016	5.15	5.29	5.11	5.26
2390	NASDAQ	RDNT	Thu, May 26, 2016	5.29	5.29	5.12	5.15
2389	NASDAQ	RDNT	Wed, May 25, 2016	5.14	5.33	5.13	5.29
2388	NASDAQ	RDNT	Tue, May 24, 2016	5.09	5.15	5.01	5.14
2387	NASDAQ	RDNT	Mon, May 23, 2016	5.05	5.12	5.01	5.05
2386	NASDAQ	RDNT	Fri, May 20, 2016	5.01	5.12	4.97	5.07
2385	NASDAQ	RDNT	Thu, May 19, 2016	5.01	5.08	4.85	4.97
2384	NASDAQ	RDNT	Wed, May 18, 2016	5.03	5.10	4.98	5.04
2383	NASDAQ	RDNT	Tue, May 17, 2016	5.06	5.18	5.00	5.04
2382	NASDAQ	RDNT	Mon, May 16, 2016	5.19	5.21	5.07	5.09
2381	NASDAQ	RDNT	Fri, May 13, 2016	5.06	5.25	5.06	5.15
2380	NASDAQ	RDNT	Thu, May 12, 2016	5.16	5.18	4.99	5.07
2379	NASDAQ	RDNT	Wed, May 11, 2016	5.37	5.37	5.11	5.12
2378	NASDAQ	RDNT	Tue, May 10, 2016	5.05	5.48	5.05	5.37
2377	NASDAQ	RDNT	Mon, May 9, 2016	5.46	5.55	5.34	5.49
2376	NASDAQ	RDNT	Fri, May 6, 2016	5.27	5.50	5.18	5.47
2375	NASDAQ	RDNT	Thu, May 5, 2016	5.18	5.37	5.15	5.32
2374	NASDAQ	RDNT	Wed, May 4, 2016	5.00	5.20	4.89	5.18
2373	NASDAQ	RDNT	Tue, May 3, 2016	4.96	5.06	4.83	5.03
2372	NASDAQ	RDNT	Mon, May 2, 2016	5.09	5.09	4.88	5.01
2371	NASDAQ	RDNT	Fri, Apr 29, 2016	5.19	5.25	4.95	5.05
2370	NASDAQ	RDNT	Thu, Apr 28, 2016	5.39	5.46	5.17	5.20
2369	NASDAQ	RDNT	Wed, Apr 27, 2016	5.43	5.54	5.16	5.47
2368	NASDAQ	RDNT	Tue, Apr 26, 2016	5.27	5.47	5.27	5.45
2367	NASDAQ	RDNT	Mon, Apr 25, 2016	5.49	5.49	5.20	5.24
2366	NASDAQ	RDNT	Fri, Apr 22, 2016	5.39	5.51	5.37	5.48
2365	NASDAQ	RDNT	Thu, Apr 21, 2016	5.30	5.51	5.29	5.40
2364	NASDAQ	RDNT	Wed, Apr 20, 2016	5.14	5.41	5.09	5.33
2363	NASDAQ	RDNT	Tue, Apr 19, 2016	5.16	5.22	5.06	5.16
2362	NASDAQ	RDNT	Mon, Apr 18, 2016	4.97	5.25	4.96	5.16
2361	NASDAQ	RDNT	Fri, Apr 15, 2016	4.98	5.10	4.94	5.00
2360	NASDAQ	RDNT	Thu, Apr 14, 2016	4.98	5.06	4.95	4.96
2359	NASDAQ	RDNT	Wed, Apr 13, 2016	4.84	5.01	4.81	4.98
2358	NASDAQ	RDNT	Tue, Apr 12, 2016	4.77	4.92	4.77	4.81
2357	NASDAQ	RDNT	Mon, Apr 11, 2016	4.93	5.05	4.79	4.80
2356	NASDAQ	RDNT	Fri, Apr 8, 2016	5.02	5.09	4.89	4.92
2355	NASDAQ	RDNT	Thu, Apr 7, 2016	4.69	5.03	4.69	4.99
2354	NASDAQ	RDNT	Wed, Apr 6, 2016	4.76	4.78	4.66	4.75
2353	NASDAQ	RDNT	Tue, Apr 5, 2016	4.87	4.87	4.87	4.76
2352	NASDAQ	RDNT	Mon, Apr 4, 2016	4.92	4.99	4.85	4.87
2351	NASDAQ	RDNT	Fri, Apr 1, 2016	4.81	4.93	4.76	4.88
2350	NASDAQ	RDNT	Thu, Mar 31, 2016	4.91	4.95	4.83	4.87
2349	NASDAQ	RDNT	Wed, Mar 30, 2016	5.05	5.05	4.86	4.87
2348	NASDAQ	RDNT	Tue, Mar 29, 2016	4.80	4.94	4.75	4.81
2347	NASDAQ	RDNT	Mon, Mar 28, 2016	4.93	4.93	4.80	4.82
2346	NASDAQ	RDNT	Thu, Mar 24, 2016	4.88	4.88	4.88	4.93
2345	NASDAQ	RDNT	Wed, Mar 23, 2016	4.94	4.96	4.82	4.88
2344	NASDAQ	RDNT	Tue, Mar 22, 2016	5.00	5.03	4.93	4.97
2343	NASDAQ	RDNT	Mon, Mar 21, 2016	5.31	5.35	5.00	5.02
2342	NASDAQ	RDNT	Fri, Mar 18, 2016	5.25	5.38	5.16	5.26
2341	NASDAQ	RDNT	Thu, Mar 17, 2016	5.37	5.38	5.05	5.21
2340	NASDAQ	RDNT	Wed, Mar 16, 2016	5.22	5.44	5.15	5.39
2339	NASDAQ	RDNT	Tue, Mar 15, 2016	5.53	5.53	5.53	5.26
2338	NASDAQ	RDNT	Mon, Mar 14, 2016	6.11	6.29	5.48	5.53
2337	NASDAQ	RDNT	Fri, Mar 11, 2016	5.86	5.86	5.86	6.19
2336	NASDAQ	RDNT	Thu, Mar 10, 2016	6.13	6.17	5.83	6.12
2335	NASDAQ	RDNT	Wed, Mar 9, 2016	5.95	5.95	5.95	6.12
2334	NASDAQ	RDNT	Tue, Mar 8, 2016	6.15	6.20	5.95	6.20
2333	NASDAQ	RDNT	Mon, Mar 7, 2016	6.07	6.25	6.05	6.20
2332	NASDAQ	RDNT	Fri, Mar 4, 2016	6.01	6.01	6.01	6.08
2331	NASDAQ	RDNT	Thu, Mar 3, 2016	5.80	5.80	5.80	6.01
2330	NASDAQ	RDNT	Wed, Mar 2, 2016	5.72	5.80	5.69	5.75
2329	NASDAQ	RDNT	Tue, Mar 1, 2016	5.70	5.70	5.70	5.75
2328	NASDAQ	RDNT	Mon, Feb 29, 2016	5.75	5.79	5.62	5.70
2327	NASDAQ	RDNT	Fri, Feb 26, 2016	5.83	5.85	5.75	5.78
2326	NASDAQ	RDNT	Thu, Feb 25, 2016	5.80	5.85	5.77	5.80
2325	NASDAQ	RDNT	Wed, Feb 24, 2016	5.60	5.80	5.55	5.79
2324	NASDAQ	RDNT	Tue, Feb 23, 2016	5.76	5.80	5.65	5.65
2323	NASDAQ	RDNT	Mon, Feb 22, 2016	5.75	5.86	5.44	5.76
2322	NASDAQ	RDNT	Fri, Feb 19, 2016	5.60	5.72	5.59	5.67
2321	NASDAQ	RDNT	Thu, Feb 18, 2016	5.71	5.80	5.60	5.62
2320	NASDAQ	RDNT	Wed, Feb 17, 2016	5.55	5.78	5.49	5.68
2319	NASDAQ	RDNT	Tue, Feb 16, 2016	5.42	5.50	5.31	5.48
2318	NASDAQ	RDNT	Fri, Feb 12, 2016	5.05	5.42	5.04	5.31
2317	NASDAQ	RDNT	Thu, Feb 11, 2016	5.19	5.36	5.00	5.04
2316	NASDAQ	RDNT	Wed, Feb 10, 2016	5.21	5.44	5.13	5.37
2315	NASDAQ	RDNT	Tue, Feb 9, 2016	4.92	5.24	4.92	5.18
2314	NASDAQ	RDNT	Mon, Feb 8, 2016	5.13	5.18	4.87	4.98
2313	NASDAQ	RDNT	Fri, Feb 5, 2016	5.58	5.58	5.15	5.17
2312	NASDAQ	RDNT	Thu, Feb 4, 2016	5.58	5.72	5.50	5.60
2311	NASDAQ	RDNT	Wed, Feb 3, 2016	5.67	5.75	5.32	5.57
2310	NASDAQ	RDNT	Tue, Feb 2, 2016	5.81	5.84	5.59	5.62
2309	NASDAQ	RDNT	Mon, Feb 1, 2016	5.95	6.00	5.81	5.89
2308	NASDAQ	RDNT	Fri, Jan 29, 2016	5.55	6.00	5.43	5.98
2307	NASDAQ	RDNT	Thu, Jan 28, 2016	5.93	5.99	5.49	5.52
2306	NASDAQ	RDNT	Wed, Jan 27, 2016	6.08	6.11	5.85	5.87
2305	NASDAQ	RDNT	Tue, Jan 26, 2016	5.68	6.22	5.62	6.08
2304	NASDAQ	RDNT	Mon, Jan 25, 2016	5.65	5.74	5.60	5.66
2303	NASDAQ	RDNT	Fri, Jan 22, 2016	5.59	5.70	5.54	5.67
2302	NASDAQ	RDNT	Thu, Jan 21, 2016	5.51	5.73	5.38	5.50
2301	NASDAQ	RDNT	Wed, Jan 20, 2016	5.29	5.59	5.07	5.51
2300	NASDAQ	RDNT	Tue, Jan 19, 2016	5.48	5.56	5.23	5.36
2299	NASDAQ	RDNT	Fri, Jan 15, 2016	5.28	5.49	5.17	5.41
2298	NASDAQ	RDNT	Thu, Jan 14, 2016	5.48	5.55	5.29	5.44
2297	NASDAQ	RDNT	Wed, Jan 13, 2016	5.26	5.80	5.26	5.41
2296	NASDAQ	RDNT	Tue, Jan 12, 2016	5.89	6.09	5.62	5.75
2295	NASDAQ	RDNT	Mon, Jan 11, 2016	5.84	5.91	5.74	5.85
2294	NASDAQ	RDNT	Fri, Jan 8, 2016	5.77	6.02	5.60	5.76
2293	NASDAQ	RDNT	Thu, Jan 7, 2016	6.00	6.09	5.77	5.78
2292	NASDAQ	RDNT	Wed, Jan 6, 2016	6.04	6.25	6.02	6.14
2291	NASDAQ	RDNT	Tue, Jan 5, 2016	6.08	6.19	6.03	6.14
2290	NASDAQ	RDNT	Mon, Jan 4, 2016	6.05	6.17	5.83	6.07
2289	NASDAQ	RDNT	Thu, Dec 31, 2015	6.14	6.27	5.99	6.18
2288	NASDAQ	RDNT	Wed, Dec 30, 2015	5.84	6.38	5.84	6.18
2287	NASDAQ	RDNT	Tue, Dec 29, 2015	6.30	6.37	6.24	6.30
2286	NASDAQ	RDNT	Mon, Dec 28, 2015	6.27	6.32	6.17	6.25
2285	NASDAQ	RDNT	Thu, Dec 24, 2015	6.28	6.35	6.25	6.30
2284	NASDAQ	RDNT	Wed, Dec 23, 2015	6.23	6.39	6.23	6.30
2283	NASDAQ	RDNT	Tue, Dec 22, 2015	6.28	6.28	6.13	6.22
2282	NASDAQ	RDNT	Mon, Dec 21, 2015	6.17	6.31	6.14	6.24
2281	NASDAQ	RDNT	Fri, Dec 18, 2015	6.20	6.31	6.14	6.14
2280	NASDAQ	RDNT	Thu, Dec 17, 2015	6.15	6.40	6.15	6.23
2279	NASDAQ	RDNT	Wed, Dec 16, 2015	6.04	6.27	6.01	6.13
2278	NASDAQ	RDNT	Tue, Dec 15, 2015	5.64	6.05	5.64	5.98
2277	NASDAQ	RDNT	Mon, Dec 14, 2015	5.88	5.97	5.56	5.62
2276	NASDAQ	RDNT	Fri, Dec 11, 2015	6.20	6.20	5.87	5.88
2275	NASDAQ	RDNT	Thu, Dec 10, 2015	6.30	6.44	6.18	6.34
2274	NASDAQ	RDNT	Wed, Dec 9, 2015	6.21	6.40	6.17	6.30
2273	NASDAQ	RDNT	Tue, Dec 8, 2015	6.08	6.28	5.99	6.26
2272	NASDAQ	RDNT	Mon, Dec 7, 2015	6.16	6.17	6.03	6.14
2271	NASDAQ	RDNT	Fri, Dec 4, 2015	6.16	6.23	6.10	6.20
2270	NASDAQ	RDNT	Thu, Dec 3, 2015	6.28	6.32	6.07	6.15
2269	NASDAQ	RDNT	Wed, Dec 2, 2015	6.27	6.39	6.22	6.24
2268	NASDAQ	RDNT	Tue, Dec 1, 2015	6.23	6.34	6.11	6.26
2267	NASDAQ	RDNT	Mon, Nov 30, 2015	6.31	6.40	6.19	6.20
2266	NASDAQ	RDNT	Fri, Nov 27, 2015	6.32	6.50	6.25	6.31
2265	NASDAQ	RDNT	Wed, Nov 25, 2015	6.00	6.42	6.00	6.34
2264	NASDAQ	RDNT	Tue, Nov 24, 2015	5.89	6.05	5.87	6.02
2263	NASDAQ	RDNT	Mon, Nov 23, 2015	5.93	6.07	5.76	5.88
2262	NASDAQ	RDNT	Fri, Nov 20, 2015	5.75	6.11	5.70	6.01
2261	NASDAQ	RDNT	Thu, Nov 19, 2015	5.92	5.99	5.67	5.70
2260	NASDAQ	RDNT	Wed, Nov 18, 2015	5.87	6.19	5.87	5.90
2259	NASDAQ	RDNT	Tue, Nov 17, 2015	5.99	6.13	5.85	5.93
2258	NASDAQ	RDNT	Mon, Nov 16, 2015	6.45	6.82	5.95	6.03
2257	NASDAQ	RDNT	Fri, Nov 13, 2015	6.50	6.66	6.26	6.49
2256	NASDAQ	RDNT	Thu, Nov 12, 2015	6.53	6.89	6.46	6.56
2255	NASDAQ	RDNT	Wed, Nov 11, 2015	7.11	7.12	6.54	6.58
2254	NASDAQ	RDNT	Tue, Nov 10, 2015	7.25	7.31	6.94	7.16
2253	NASDAQ	RDNT	Mon, Nov 9, 2015	7.30	7.50	6.84	7.04
2252	NASDAQ	RDNT	Fri, Nov 6, 2015	7.07	7.30	6.65	7.22
2251	NASDAQ	RDNT	Thu, Nov 5, 2015	7.22	7.24	6.98	7.10
2250	NASDAQ	RDNT	Wed, Nov 4, 2015	7.21	7.33	6.78	7.19
2249	NASDAQ	RDNT	Tue, Nov 3, 2015	7.11	7.35	6.91	7.17
2248	NASDAQ	RDNT	Mon, Nov 2, 2015	6.66	7.03	6.57	6.98
2247	NASDAQ	RDNT	Fri, Oct 30, 2015	6.58	6.77	6.35	6.61
2246	NASDAQ	RDNT	Thu, Oct 29, 2015	6.57	6.65	6.29	6.55
2245	NASDAQ	RDNT	Wed, Oct 28, 2015	6.13	6.64	6.07	6.60
2244	NASDAQ	RDNT	Tue, Oct 27, 2015	6.15	6.24	6.00	6.11
2243	NASDAQ	RDNT	Mon, Oct 26, 2015	6.28	6.29	6.04	6.13
2242	NASDAQ	RDNT	Fri, Oct 23, 2015	6.04	6.33	5.93	6.25
2241	NASDAQ	RDNT	Thu, Oct 22, 2015	6.30	6.37	5.80	5.95
2240	NASDAQ	RDNT	Wed, Oct 21, 2015	6.29	6.38	6.13	6.30
2239	NASDAQ	RDNT	Tue, Oct 20, 2015	6.24	6.40	6.15	6.25
2238	NASDAQ	RDNT	Mon, Oct 19, 2015	5.72	6.58	5.72	6.21
2237	NASDAQ	RDNT	Fri, Oct 16, 2015	5.83	5.97	5.65	5.72
2236	NASDAQ	RDNT	Thu, Oct 15, 2015	5.74	5.83	5.55	5.82
2235	NASDAQ	RDNT	Wed, Oct 14, 2015	5.53	5.79	5.51	5.75
2234	NASDAQ	RDNT	Tue, Oct 13, 2015	5.38	5.62	5.35	5.51
2233	NASDAQ	RDNT	Mon, Oct 12, 2015	5.73	5.73	5.33	5.38
2232	NASDAQ	RDNT	Fri, Oct 9, 2015	5.70	5.87	5.61	5.68
2231	NASDAQ	RDNT	Thu, Oct 8, 2015	5.89	5.91	5.61	5.70
2230	NASDAQ	RDNT	Wed, Oct 7, 2015	5.65	5.93	5.56	5.93
2229	NASDAQ	RDNT	Tue, Oct 6, 2015	5.60	5.78	5.52	5.64
2228	NASDAQ	RDNT	Mon, Oct 5, 2015	5.45	5.63	5.40	5.63
2227	NASDAQ	RDNT	Fri, Oct 2, 2015	5.26	5.45	5.19	5.42
2226	NASDAQ	RDNT	Thu, Oct 1, 2015	5.52	5.60	5.22	5.30
2225	NASDAQ	RDNT	Wed, Sep 30, 2015	5.47	5.80	5.37	5.55
2224	NASDAQ	RDNT	Tue, Sep 29, 2015	5.41	5.47	5.28	5.44
2223	NASDAQ	RDNT	Mon, Sep 28, 2015	5.59	5.59	5.25	5.42
2222	NASDAQ	RDNT	Fri, Sep 25, 2015	6.09	6.09	5.62	5.67
2221	NASDAQ	RDNT	Thu, Sep 24, 2015	6.06	6.08	5.89	6.02
2220	NASDAQ	RDNT	Wed, Sep 23, 2015	5.94	6.16	5.83	6.08
2219	NASDAQ	RDNT	Tue, Sep 22, 2015	6.06	6.16	5.84	5.90
2218	NASDAQ	RDNT	Mon, Sep 21, 2015	6.44	6.46	6.10	6.16
2217	NASDAQ	RDNT	Fri, Sep 18, 2015	6.13	6.42	6.04	6.41
2216	NASDAQ	RDNT	Thu, Sep 17, 2015	6.02	6.25	6.00	6.24
2215	NASDAQ	RDNT	Wed, Sep 16, 2015	5.83	6.13	5.83	6.00
2214	NASDAQ	RDNT	Tue, Sep 15, 2015	5.73	5.87	5.73	5.78
2213	NASDAQ	RDNT	Mon, Sep 14, 2015	5.69	5.85	5.68	5.74
2212	NASDAQ	RDNT	Fri, Sep 11, 2015	5.78	5.92	5.66	5.66
2211	NASDAQ	RDNT	Thu, Sep 10, 2015	5.82	5.91	5.81	5.85
2210	NASDAQ	RDNT	Wed, Sep 9, 2015	5.94	6.01	5.85	5.87
2209	NASDAQ	RDNT	Tue, Sep 8, 2015	6.03	6.14	5.84	5.95
2208	NASDAQ	RDNT	Fri, Sep 4, 2015	5.89	6.05	5.80	5.93
2207	NASDAQ	RDNT	Thu, Sep 3, 2015	6.12	6.17	5.91	5.93
2206	NASDAQ	RDNT	Wed, Sep 2, 2015	6.00	6.14	5.90	6.13
2205	NASDAQ	RDNT	Tue, Sep 1, 2015	6.05	6.10	5.89	5.94
2204	NASDAQ	RDNT	Mon, Aug 31, 2015	6.05	6.30	6.01	6.14
2203	NASDAQ	RDNT	Fri, Aug 28, 2015	6.16	6.18	5.98	6.04
2202	NASDAQ	RDNT	Thu, Aug 27, 2015	6.38	6.38	6.09	6.21
2201	NASDAQ	RDNT	Wed, Aug 26, 2015	6.12	6.50	5.96	6.32
2200	NASDAQ	RDNT	Tue, Aug 25, 2015	6.31	6.34	5.98	5.99
2199	NASDAQ	RDNT	Mon, Aug 24, 2015	6.13	6.49	6.02	6.03
2198	NASDAQ	RDNT	Fri, Aug 21, 2015	6.65	6.87	6.54	6.56
2197	NASDAQ	RDNT	Thu, Aug 20, 2015	7.04	7.07	6.80	6.81
2196	NASDAQ	RDNT	Wed, Aug 19, 2015	7.28	7.28	7.05	7.14
2195	NASDAQ	RDNT	Tue, Aug 18, 2015	7.54	7.54	7.25	7.31
2194	NASDAQ	RDNT	Mon, Aug 17, 2015	7.53	7.60	7.32	7.54
2193	NASDAQ	RDNT	Fri, Aug 14, 2015	7.58	7.66	7.53	7.63
2192	NASDAQ	RDNT	Thu, Aug 13, 2015	7.68	7.77	7.53	7.58
2191	NASDAQ	RDNT	Wed, Aug 12, 2015	7.56	7.74	7.43	7.67
2190	NASDAQ	RDNT	Tue, Aug 11, 2015	7.59	7.79	7.45	7.74
2189	NASDAQ	RDNT	Mon, Aug 10, 2015	7.00	7.85	6.97	7.60
2188	NASDAQ	RDNT	Fri, Aug 7, 2015	6.64	6.93	6.63	6.89
2187	NASDAQ	RDNT	Thu, Aug 6, 2015	6.86	6.91	6.72	6.78
2186	NASDAQ	RDNT	Wed, Aug 5, 2015	6.86	6.98	6.65	6.83
2185	NASDAQ	RDNT	Tue, Aug 4, 2015	6.87	6.91	6.73	6.80
2184	NASDAQ	RDNT	Mon, Aug 3, 2015	6.66	6.87	6.60	6.84
2183	NASDAQ	RDNT	Fri, Jul 31, 2015	6.54	6.74	6.48	6.69
2182	NASDAQ	RDNT	Thu, Jul 30, 2015	6.74	6.74	6.50	6.56
2181	NASDAQ	RDNT	Wed, Jul 29, 2015	6.40	6.86	6.40	6.75
2180	NASDAQ	RDNT	Tue, Jul 28, 2015	6.54	6.54	6.31	6.44
2179	NASDAQ	RDNT	Mon, Jul 27, 2015	6.50	6.65	6.40	6.50
2178	NASDAQ	RDNT	Fri, Jul 24, 2015	6.44	6.67	6.44	6.57
2177	NASDAQ	RDNT	Thu, Jul 23, 2015	6.70	6.70	6.42	6.42
2176	NASDAQ	RDNT	Wed, Jul 22, 2015	6.50	6.73	6.50	6.67
2175	NASDAQ	RDNT	Tue, Jul 21, 2015	6.52	6.67	6.47	6.52
2174	NASDAQ	RDNT	Mon, Jul 20, 2015	6.66	6.66	6.43	6.53
2173	NASDAQ	RDNT	Fri, Jul 17, 2015	6.69	6.79	6.60	6.66
2172	NASDAQ	RDNT	Thu, Jul 16, 2015	6.68	6.72	6.52	6.71
2171	NASDAQ	RDNT	Wed, Jul 15, 2015	6.90	6.90	6.59	6.66
2170	NASDAQ	RDNT	Tue, Jul 14, 2015	6.80	6.93	6.66	6.93
2169	NASDAQ	RDNT	Mon, Jul 13, 2015	6.58	6.80	6.12	6.79
2168	NASDAQ	RDNT	Fri, Jul 10, 2015	6.73	6.76	6.36	6.57
2167	NASDAQ	RDNT	Thu, Jul 9, 2015	6.15	6.82	6.05	6.55
2166	NASDAQ	RDNT	Wed, Jul 8, 2015	6.23	6.33	5.88	6.06
2165	NASDAQ	RDNT	Tue, Jul 7, 2015	6.45	6.45	6.18	6.31
2164	NASDAQ	RDNT	Mon, Jul 6, 2015	6.52	6.63	6.38	6.42
2163	NASDAQ	RDNT	Thu, Jul 2, 2015	6.72	6.84	6.60	6.60
2162	NASDAQ	RDNT	Wed, Jul 1, 2015	6.76	6.84	6.53	6.69
2161	NASDAQ	RDNT	Tue, Jun 30, 2015	6.72	6.75	6.61	6.69
2160	NASDAQ	RDNT	Mon, Jun 29, 2015	6.80	6.86	6.61	6.63
2159	NASDAQ	RDNT	Fri, Jun 26, 2015	6.96	7.00	6.72	6.82
2158	NASDAQ	RDNT	Thu, Jun 25, 2015	6.85	7.09	6.77	6.92
2157	NASDAQ	RDNT	Wed, Jun 24, 2015	7.07	7.09	6.84	6.86
2156	NASDAQ	RDNT	Tue, Jun 23, 2015	7.00	7.09	7.00	7.08
2155	NASDAQ	RDNT	Mon, Jun 22, 2015	6.99	7.18	6.97	7.01
2154	NASDAQ	RDNT	Fri, Jun 19, 2015	7.08	7.08	6.98	6.98
2153	NASDAQ	RDNT	Thu, Jun 18, 2015	7.04	7.09	6.92	7.05
2152	NASDAQ	RDNT	Wed, Jun 17, 2015	7.09	7.09	6.95	7.03
2151	NASDAQ	RDNT	Tue, Jun 16, 2015	7.06	7.18	6.90	7.03
2150	NASDAQ	RDNT	Mon, Jun 15, 2015	6.61	7.14	6.55	7.06
2149	NASDAQ	RDNT	Fri, Jun 12, 2015	6.79	6.81	6.63	6.68
2148	NASDAQ	RDNT	Thu, Jun 11, 2015	6.66	6.86	6.56	6.84
2147	NASDAQ	RDNT	Wed, Jun 10, 2015	6.57	6.71	6.55	6.62
2146	NASDAQ	RDNT	Tue, Jun 9, 2015	6.58	6.64	6.44	6.56
2145	NASDAQ	RDNT	Mon, Jun 8, 2015	6.63	6.73	6.52	6.59
2144	NASDAQ	RDNT	Fri, Jun 5, 2015	6.46	6.71	6.35	6.67
2143	NASDAQ	RDNT	Thu, Jun 4, 2015	6.50	6.54	6.42	6.51
2142	NASDAQ	RDNT	Wed, Jun 3, 2015	6.44	6.56	6.30	6.51
2141	NASDAQ	RDNT	Tue, Jun 2, 2015	6.41	6.54	6.37	6.40
2140	NASDAQ	RDNT	Mon, Jun 1, 2015	6.56	6.57	6.38	6.42
2139	NASDAQ	RDNT	Fri, May 29, 2015	6.41	6.63	6.34	6.51
2138	NASDAQ	RDNT	Thu, May 28, 2015	6.29	6.46	6.18	6.39
2137	NASDAQ	RDNT	Wed, May 27, 2015	6.43	6.48	6.21	6.34
2136	NASDAQ	RDNT	Tue, May 26, 2015	6.71	6.84	6.36	6.43
2135	NASDAQ	RDNT	Fri, May 22, 2015	6.77	6.87	6.71	6.78
2134	NASDAQ	RDNT	Thu, May 21, 2015	6.95	6.96	6.77	6.80
2133	NASDAQ	RDNT	Wed, May 20, 2015	7.00	7.01	6.81	6.93
2132	NASDAQ	RDNT	Tue, May 19, 2015	6.85	6.98	6.79	6.96
2131	NASDAQ	RDNT	Mon, May 18, 2015	6.87	6.96	6.58	6.82
2130	NASDAQ	RDNT	Fri, May 15, 2015	6.97	6.99	6.81	6.86
2129	NASDAQ	RDNT	Thu, May 14, 2015	7.01	7.05	6.78	7.01
2128	NASDAQ	RDNT	Wed, May 13, 2015	7.26	7.31	6.85	6.95
2127	NASDAQ	RDNT	Tue, May 12, 2015	7.50	7.51	7.18	7.27
2126	NASDAQ	RDNT	Mon, May 11, 2015	8.73	8.82	7.54	7.55
2125	NASDAQ	RDNT	Fri, May 8, 2015	8.66	8.87	8.46	8.79
2124	NASDAQ	RDNT	Thu, May 7, 2015	8.47	8.73	8.45	8.55
2123	NASDAQ	RDNT	Wed, May 6, 2015	8.45	8.67	8.43	8.47
2122	NASDAQ	RDNT	Tue, May 5, 2015	8.40	8.55	8.23	8.43
2121	NASDAQ	RDNT	Mon, May 4, 2015	8.48	8.61	8.34	8.44
2120	NASDAQ	RDNT	Fri, May 1, 2015	8.41	8.54	8.10	8.43
2119	NASDAQ	RDNT	Thu, Apr 30, 2015	8.65	8.65	8.20	8.38
2118	NASDAQ	RDNT	Wed, Apr 29, 2015	8.85	8.90	8.69	8.69
2117	NASDAQ	RDNT	Tue, Apr 28, 2015	8.85	8.96	8.72	8.95
2116	NASDAQ	RDNT	Mon, Apr 27, 2015	8.95	9.03	8.80	8.88
2115	NASDAQ	RDNT	Fri, Apr 24, 2015	9.27	9.27	8.92	8.95
2114	NASDAQ	RDNT	Thu, Apr 23, 2015	9.05	9.30	8.97	9.21
2113	NASDAQ	RDNT	Wed, Apr 22, 2015	9.24	9.24	8.95	9.12
2112	NASDAQ	RDNT	Tue, Apr 21, 2015	9.07	9.25	8.97	9.24
2111	NASDAQ	RDNT	Mon, Apr 20, 2015	8.86	9.13	8.83	9.00
2110	NASDAQ	RDNT	Fri, Apr 17, 2015	8.92	9.01	8.71	8.82
2109	NASDAQ	RDNT	Thu, Apr 16, 2015	9.15	9.21	8.90	9.00
2108	NASDAQ	RDNT	Wed, Apr 15, 2015	8.78	9.15	8.78	9.11
2107	NASDAQ	RDNT	Tue, Apr 14, 2015	9.24	9.30	8.63	8.72
2106	NASDAQ	RDNT	Mon, Apr 13, 2015	9.05	9.23	8.94	9.07
2105	NASDAQ	RDNT	Fri, Apr 10, 2015	8.98	9.13	8.86	9.00
2104	NASDAQ	RDNT	Thu, Apr 9, 2015	8.93	9.08	8.80	8.93
2103	NASDAQ	RDNT	Wed, Apr 8, 2015	8.87	9.11	8.80	8.94
2102	NASDAQ	RDNT	Tue, Apr 7, 2015	8.99	9.10	8.77	8.92
2101	NASDAQ	RDNT	Mon, Apr 6, 2015	8.60	9.16	8.60	8.98
2100	NASDAQ	RDNT	Thu, Apr 2, 2015	8.68	8.87	8.56	8.68
2099	NASDAQ	RDNT	Wed, Apr 1, 2015	8.36	8.75	8.36	8.68
2098	NASDAQ	RDNT	Tue, Mar 31, 2015	8.46	8.46	8.25	8.40
2097	NASDAQ	RDNT	Mon, Mar 30, 2015	8.27	8.52	8.23	8.48
2096	NASDAQ	RDNT	Fri, Mar 27, 2015	8.26	8.26	8.10	8.23
2095	NASDAQ	RDNT	Thu, Mar 26, 2015	8.16	8.35	7.87	8.21
2094	NASDAQ	RDNT	Wed, Mar 25, 2015	7.92	8.06	7.72	7.77
2093	NASDAQ	RDNT	Tue, Mar 24, 2015	8.06	8.10	7.84	7.93
2092	NASDAQ	RDNT	Mon, Mar 23, 2015	7.64	7.99	7.64	7.96
2091	NASDAQ	RDNT	Fri, Mar 20, 2015	7.65	7.79	7.49	7.54
2090	NASDAQ	RDNT	Thu, Mar 19, 2015	7.73	7.90	7.53	7.63
2089	NASDAQ	RDNT	Wed, Mar 18, 2015	7.80	7.85	7.15	7.76
2088	NASDAQ	RDNT	Tue, Mar 17, 2015	8.81	8.95	7.81	7.90
2087	NASDAQ	RDNT	Mon, Mar 16, 2015	9.01	9.06	8.50	8.80
2086	NASDAQ	RDNT	Fri, Mar 13, 2015	8.86	9.08	8.72	8.99
2085	NASDAQ	RDNT	Thu, Mar 12, 2015	8.62	8.85	8.52	8.83
2084	NASDAQ	RDNT	Wed, Mar 11, 2015	8.53	8.85	8.27	8.59
2083	NASDAQ	RDNT	Tue, Mar 10, 2015	8.91	8.97	8.52	8.70
2082	NASDAQ	RDNT	Mon, Mar 9, 2015	8.79	9.04	8.69	8.97
2081	NASDAQ	RDNT	Fri, Mar 6, 2015	8.90	9.02	8.65	8.79
2080	NASDAQ	RDNT	Thu, Mar 5, 2015	9.04	9.27	8.91	8.98
2079	NASDAQ	RDNT	Wed, Mar 4, 2015	9.10	9.40	8.91	9.04
2078	NASDAQ	RDNT	Tue, Mar 3, 2015	8.81	9.36	8.79	9.18
2077	NASDAQ	RDNT	Mon, Mar 2, 2015	8.77	8.99	8.68	8.74
2076	NASDAQ	RDNT	Fri, Feb 27, 2015	8.68	8.86	8.63	8.76
2075	NASDAQ	RDNT	Thu, Feb 26, 2015	8.50	8.75	8.50	8.64
2074	NASDAQ	RDNT	Wed, Feb 25, 2015	8.51	8.68	8.40	8.53
2073	NASDAQ	RDNT	Tue, Feb 24, 2015	8.49	8.81	8.48	8.54
2072	NASDAQ	RDNT	Mon, Feb 23, 2015	8.76	8.87	8.46	8.48
2071	NASDAQ	RDNT	Fri, Feb 20, 2015	8.79	8.90	8.65	8.83
2070	NASDAQ	RDNT	Thu, Feb 19, 2015	8.79	9.08	8.75	8.76
2069	NASDAQ	RDNT	Wed, Feb 18, 2015	8.79	8.94	8.61	8.78
2068	NASDAQ	RDNT	Tue, Feb 17, 2015	8.86	8.96	8.61	8.83
2067	NASDAQ	RDNT	Fri, Feb 13, 2015	8.75	8.90	8.61	8.66
2066	NASDAQ	RDNT	Thu, Feb 12, 2015	8.83	9.00	8.54	8.77
2065	NASDAQ	RDNT	Wed, Feb 11, 2015	8.41	8.82	8.35	8.77
2064	NASDAQ	RDNT	Tue, Feb 10, 2015	8.24	8.42	8.10	8.39
2063	NASDAQ	RDNT	Mon, Feb 9, 2015	8.21	8.31	8.05	8.17
2062	NASDAQ	RDNT	Fri, Feb 6, 2015	8.34	8.36	8.19	8.28
2061	NASDAQ	RDNT	Thu, Feb 5, 2015	8.11	8.40	7.98	8.32
2060	NASDAQ	RDNT	Wed, Feb 4, 2015	8.19	8.23	7.97	8.06
2059	NASDAQ	RDNT	Tue, Feb 3, 2015	7.95	8.23	7.90	8.20
2058	NASDAQ	RDNT	Mon, Feb 2, 2015	7.88	8.12	7.70	7.93
2057	NASDAQ	RDNT	Fri, Jan 30, 2015	8.10	8.23	7.82	7.89
2056	NASDAQ	RDNT	Thu, Jan 29, 2015	8.07	8.24	7.91	8.22
2055	NASDAQ	RDNT	Wed, Jan 28, 2015	8.21	8.28	7.95	8.04
2054	NASDAQ	RDNT	Tue, Jan 27, 2015	8.19	8.39	8.11	8.13
2053	NASDAQ	RDNT	Mon, Jan 26, 2015	8.11	8.31	8.00	8.30
2052	NASDAQ	RDNT	Fri, Jan 23, 2015	8.07	8.35	7.97	8.07
2051	NASDAQ	RDNT	Thu, Jan 22, 2015	7.96	8.29	7.77	8.10
2050	NASDAQ	RDNT	Wed, Jan 21, 2015	8.14	8.18	7.92	7.93
2049	NASDAQ	RDNT	Tue, Jan 20, 2015	8.25	8.25	7.86	8.11
2048	NASDAQ	RDNT	Fri, Jan 16, 2015	7.64	8.10	7.64	8.05
2047	NASDAQ	RDNT	Thu, Jan 15, 2015	7.82	7.89	7.53	7.67
2046	NASDAQ	RDNT	Wed, Jan 14, 2015	7.99	8.28	7.70	7.76
2045	NASDAQ	RDNT	Tue, Jan 13, 2015	8.91	8.95	7.95	8.04
2044	NASDAQ	RDNT	Mon, Jan 12, 2015	8.34	8.88	8.18	8.85
2043	NASDAQ	RDNT	Fri, Jan 9, 2015	8.57	8.62	8.27	8.32
2042	NASDAQ	RDNT	Thu, Jan 8, 2015	8.30	8.64	8.30	8.57
2041	NASDAQ	RDNT	Wed, Jan 7, 2015	8.02	8.44	8.02	8.27
2040	NASDAQ	RDNT	Tue, Jan 6, 2015	8.48	8.51	7.91	7.95
2039	NASDAQ	RDNT	Mon, Jan 5, 2015	8.62	8.80	8.35	8.44
2038	NASDAQ	RDNT	Fri, Jan 2, 2015	8.63	8.87	8.56	8.66
2037	NASDAQ	RDNT	Wed, Dec 31, 2014	9.19	9.19	8.54	8.54
2036	NASDAQ	RDNT	Tue, Dec 30, 2014	9.17	9.24	9.07	9.19
2035	NASDAQ	RDNT	Mon, Dec 29, 2014	9.98	9.99	9.00	9.19
2034	NASDAQ	RDNT	Fri, Dec 26, 2014	9.49	9.81	9.47	9.61
2033	NASDAQ	RDNT	Wed, Dec 24, 2014	9.49	9.59	9.39	9.41
2032	NASDAQ	RDNT	Tue, Dec 23, 2014	8.95	9.57	8.94	9.49
2031	NASDAQ	RDNT	Mon, Dec 22, 2014	8.53	9.04	8.53	8.89
2030	NASDAQ	RDNT	Fri, Dec 19, 2014	8.54	8.61	8.35	8.53
2029	NASDAQ	RDNT	Thu, Dec 18, 2014	8.70	8.71	8.48	8.57
2028	NASDAQ	RDNT	Wed, Dec 17, 2014	8.63	8.73	8.41	8.56
2027	NASDAQ	RDNT	Tue, Dec 16, 2014	8.41	8.70	8.41	8.59
2026	NASDAQ	RDNT	Mon, Dec 15, 2014	8.65	8.70	8.32	8.42
2025	NASDAQ	RDNT	Fri, Dec 12, 2014	8.38	8.68	8.38	8.57
2024	NASDAQ	RDNT	Thu, Dec 11, 2014	8.24	8.67	8.20	8.53
2023	NASDAQ	RDNT	Wed, Dec 10, 2014	8.56	8.60	8.20	8.20
2022	NASDAQ	RDNT	Tue, Dec 9, 2014	7.81	8.62	7.75	8.57
2021	NASDAQ	RDNT	Mon, Dec 8, 2014	8.23	8.48	7.92	7.97
2020	NASDAQ	RDNT	Fri, Dec 5, 2014	8.27	8.50	8.15	8.29
2019	NASDAQ	RDNT	Thu, Dec 4, 2014	8.37	8.50	8.12	8.19
2018	NASDAQ	RDNT	Wed, Dec 3, 2014	8.57	8.70	8.34	8.37
2017	NASDAQ	RDNT	Tue, Dec 2, 2014	8.21	8.65	8.19	8.60
2016	NASDAQ	RDNT	Mon, Dec 1, 2014	8.40	8.47	8.06	8.22
2015	NASDAQ	RDNT	Fri, Nov 28, 2014	8.74	8.67	8.38	8.42
2014	NASDAQ	RDNT	Wed, Nov 26, 2014	8.46	8.73	8.46	8.57
2013	NASDAQ	RDNT	Tue, Nov 25, 2014	8.16	8.50	8.16	8.49
2012	NASDAQ	RDNT	Mon, Nov 24, 2014	7.95	8.25	7.95	8.13
2011	NASDAQ	RDNT	Fri, Nov 21, 2014	8.32	8.32	7.91	8.01
2010	NASDAQ	RDNT	Thu, Nov 20, 2014	7.98	8.31	7.86	8.17
2009	NASDAQ	RDNT	Wed, Nov 19, 2014	8.20	8.61	8.00	8.01
2008	NASDAQ	RDNT	Tue, Nov 18, 2014	8.45	8.67	8.35	8.38
2007	NASDAQ	RDNT	Mon, Nov 17, 2014	8.52	8.75	8.37	8.38
2006	NASDAQ	RDNT	Fri, Nov 14, 2014	8.25	8.83	8.19	8.56
2005	NASDAQ	RDNT	Thu, Nov 13, 2014	8.19	8.57	8.08	8.42
2004	NASDAQ	RDNT	Wed, Nov 12, 2014	7.60	8.38	7.58	8.35
2003	NASDAQ	RDNT	Tue, Nov 11, 2014	7.95	8.12	7.50	7.80
2002	NASDAQ	RDNT	Mon, Nov 10, 2014	8.14	8.37	7.81	8.06
2001	NASDAQ	RDNT	Fri, Nov 7, 2014	9.87	9.87	8.29	8.37
2000	NASDAQ	RDNT	Thu, Nov 6, 2014	10.13	10.35	9.36	9.85
1999	NASDAQ	RDNT	Wed, Nov 5, 2014	9.73	9.73	9.30	9.56
1998	NASDAQ	RDNT	Tue, Nov 4, 2014	9.56	9.70	9.35	9.62
1997	NASDAQ	RDNT	Mon, Nov 3, 2014	9.29	9.75	9.19	9.53
1996	NASDAQ	RDNT	Fri, Oct 31, 2014	9.43	9.50	9.17	9.30
1995	NASDAQ	RDNT	Thu, Oct 30, 2014	9.17	9.28	9.03	9.20
1994	NASDAQ	RDNT	Wed, Oct 29, 2014	9.18	9.37	9.05	9.18
1993	NASDAQ	RDNT	Tue, Oct 28, 2014	8.89	9.21	8.75	9.13
1992	NASDAQ	RDNT	Mon, Oct 27, 2014	8.77	9.00	8.65	8.84
1991	NASDAQ	RDNT	Fri, Oct 24, 2014	8.80	8.89	8.64	8.83
1990	NASDAQ	RDNT	Thu, Oct 23, 2014	9.00	9.19	8.76	8.79
1989	NASDAQ	RDNT	Wed, Oct 22, 2014	8.62	9.29	8.48	8.86
1988	NASDAQ	RDNT	Tue, Oct 21, 2014	8.58	8.72	8.48	8.58
1987	NASDAQ	RDNT	Mon, Oct 20, 2014	8.59	8.84	8.30	8.49
1986	NASDAQ	RDNT	Fri, Oct 17, 2014	8.36	8.72	8.29	8.48
1985	NASDAQ	RDNT	Thu, Oct 16, 2014	7.87	8.37	7.70	8.27
1984	NASDAQ	RDNT	Wed, Oct 15, 2014	7.45	8.00	7.20	7.94
1983	NASDAQ	RDNT	Tue, Oct 14, 2014	7.80	7.95	7.60	7.61
1982	NASDAQ	RDNT	Mon, Oct 13, 2014	7.65	8.10	7.57	7.71
1981	NASDAQ	RDNT	Fri, Oct 10, 2014	7.63	8.00	7.40	7.60
1980	NASDAQ	RDNT	Thu, Oct 9, 2014	7.75	8.46	7.57	7.64
1979	NASDAQ	RDNT	Wed, Oct 8, 2014	7.24	7.48	6.83	7.47
1978	NASDAQ	RDNT	Tue, Oct 7, 2014	7.03	7.32	6.93	7.24
1977	NASDAQ	RDNT	Mon, Oct 6, 2014	7.22	7.25	6.97	7.03
1976	NASDAQ	RDNT	Fri, Oct 3, 2014	6.92	7.19	6.84	7.15
1975	NASDAQ	RDNT	Thu, Oct 2, 2014	6.66	7.00	6.61	6.86
1974	NASDAQ	RDNT	Wed, Oct 1, 2014	6.62	6.71	6.36	6.67
1973	NASDAQ	RDNT	Tue, Sep 30, 2014	6.69	6.71	6.51	6.62
1972	NASDAQ	RDNT	Mon, Sep 29, 2014	6.85	7.00	6.72	6.78
1971	NASDAQ	RDNT	Fri, Sep 26, 2014	6.85	7.07	6.81	6.97
1970	NASDAQ	RDNT	Thu, Sep 25, 2014	7.11	7.11	6.80	6.84
1969	NASDAQ	RDNT	Wed, Sep 24, 2014	6.97	7.19	6.80	7.14
1968	NASDAQ	RDNT	Tue, Sep 23, 2014	6.96	7.07	6.83	6.89
1967	NASDAQ	RDNT	Mon, Sep 22, 2014	7.15	7.18	6.81	7.00
1966	NASDAQ	RDNT	Fri, Sep 19, 2014	7.43	7.46	6.84	7.22
1965	NASDAQ	RDNT	Thu, Sep 18, 2014	7.52	7.67	7.30	7.34
1964	NASDAQ	RDNT	Wed, Sep 17, 2014	7.20	7.67	7.03	7.50
1963	NASDAQ	RDNT	Tue, Sep 16, 2014	7.35	7.42	7.20	7.23
1962	NASDAQ	RDNT	Mon, Sep 15, 2014	7.68	7.77	7.18	7.40
1961	NASDAQ	RDNT	Fri, Sep 12, 2014	8.00	8.12	7.52	7.64
1960	NASDAQ	RDNT	Thu, Sep 11, 2014	7.08	8.01	7.00	7.87
1959	NASDAQ	RDNT	Wed, Sep 10, 2014	6.79	7.23	6.59	7.08
1958	NASDAQ	RDNT	Tue, Sep 9, 2014	6.89	7.01	6.78	6.81
1957	NASDAQ	RDNT	Mon, Sep 8, 2014	6.77	6.94	6.77	6.92
1956	NASDAQ	RDNT	Fri, Sep 5, 2014	6.62	6.84	6.58	6.75
1955	NASDAQ	RDNT	Thu, Sep 4, 2014	6.85	6.89	6.61	6.65
1954	NASDAQ	RDNT	Wed, Sep 3, 2014	6.84	6.95	6.75	6.83
1953	NASDAQ	RDNT	Tue, Sep 2, 2014	6.82	6.82	6.52	6.78
1952	NASDAQ	RDNT	Fri, Aug 29, 2014	6.61	6.73	6.55	6.68
1951	NASDAQ	RDNT	Thu, Aug 28, 2014	6.61	6.71	6.53	6.62
1950	NASDAQ	RDNT	Wed, Aug 27, 2014	6.77	6.79	6.62	6.66
1949	NASDAQ	RDNT	Tue, Aug 26, 2014	6.78	6.83	6.73	6.77
1948	NASDAQ	RDNT	Mon, Aug 25, 2014	6.96	7.00	6.65	6.78
1947	NASDAQ	RDNT	Fri, Aug 22, 2014	6.86	7.01	6.76	6.92
1946	NASDAQ	RDNT	Thu, Aug 21, 2014	6.87	6.95	6.71	6.86
1945	NASDAQ	RDNT	Wed, Aug 20, 2014	6.82	6.90	6.70	6.85
1944	NASDAQ	RDNT	Tue, Aug 19, 2014	6.98	7.04	6.80	6.82
1943	NASDAQ	RDNT	Mon, Aug 18, 2014	6.84	7.01	6.68	6.98
1942	NASDAQ	RDNT	Fri, Aug 15, 2014	6.83	6.88	6.59	6.77
1941	NASDAQ	RDNT	Thu, Aug 14, 2014	6.74	7.03	6.74	6.80
1940	NASDAQ	RDNT	Wed, Aug 13, 2014	6.70	6.84	6.59	6.78
1939	NASDAQ	RDNT	Tue, Aug 12, 2014	6.91	6.96	6.60	6.71
1938	NASDAQ	RDNT	Mon, Aug 11, 2014	6.99	7.10	6.76	6.95
1937	NASDAQ	RDNT	Fri, Aug 8, 2014	6.75	7.24	6.58	6.92
1936	NASDAQ	RDNT	Thu, Aug 7, 2014	5.80	5.85	5.60	5.73
1935	NASDAQ	RDNT	Wed, Aug 6, 2014	5.51	5.79	5.41	5.76
1934	NASDAQ	RDNT	Tue, Aug 5, 2014	5.48	5.71	5.38	5.57
1933	NASDAQ	RDNT	Mon, Aug 4, 2014	5.20	5.55	4.71	5.53
1932	NASDAQ	RDNT	Fri, Aug 1, 2014	5.12	5.24	4.89	5.17
1931	NASDAQ	RDNT	Thu, Jul 31, 2014	5.45	5.49	5.10	5.11
1930	NASDAQ	RDNT	Wed, Jul 30, 2014	5.46	5.66	5.38	5.52
1929	NASDAQ	RDNT	Tue, Jul 29, 2014	5.31	5.46	5.29	5.44
1928	NASDAQ	RDNT	Mon, Jul 28, 2014	5.30	5.40	5.18	5.29
1927	NASDAQ	RDNT	Fri, Jul 25, 2014	5.65	5.69	5.34	5.35
1926	NASDAQ	RDNT	Thu, Jul 24, 2014	5.64	5.84	5.62	5.70
1925	NASDAQ	RDNT	Wed, Jul 23, 2014	5.79	5.84	5.61	5.63
1924	NASDAQ	RDNT	Tue, Jul 22, 2014	5.87	6.00	5.75	5.79
1923	NASDAQ	RDNT	Mon, Jul 21, 2014	6.07	6.15	5.79	5.85
1922	NASDAQ	RDNT	Fri, Jul 18, 2014	5.74	6.29	5.73	6.23
1921	NASDAQ	RDNT	Thu, Jul 17, 2014	5.83	5.87	5.64	5.75
1920	NASDAQ	RDNT	Wed, Jul 16, 2014	5.75	5.90	5.67	5.86
1919	NASDAQ	RDNT	Tue, Jul 15, 2014	5.97	6.00	5.73	5.75
1918	NASDAQ	RDNT	Mon, Jul 14, 2014	6.03	6.11	5.92	5.95
1917	NASDAQ	RDNT	Fri, Jul 11, 2014	6.05	6.13	5.92	6.00
1916	NASDAQ	RDNT	Thu, Jul 10, 2014	5.86	6.11	5.80	6.08
1915	NASDAQ	RDNT	Wed, Jul 9, 2014	5.94	6.15	5.85	6.09
1914	NASDAQ	RDNT	Tue, Jul 8, 2014	6.01	6.07	5.70	5.95
1913	NASDAQ	RDNT	Mon, Jul 7, 2014	6.30	6.31	5.88	6.05
1912	NASDAQ	RDNT	Thu, Jul 3, 2014	6.59	6.69	6.38	6.39
1911	NASDAQ	RDNT	Wed, Jul 2, 2014	6.48	6.81	6.44	6.62
1910	NASDAQ	RDNT	Tue, Jul 1, 2014	6.62	6.77	6.37	6.48
1909	NASDAQ	RDNT	Mon, Jun 30, 2014	6.65	6.95	6.44	6.63
1908	NASDAQ	RDNT	Fri, Jun 27, 2014	6.96	7.20	6.35	6.68
1907	NASDAQ	RDNT	Thu, Jun 26, 2014	6.99	7.02	6.87	7.01
1906	NASDAQ	RDNT	Wed, Jun 25, 2014	6.92	7.07	6.87	7.02
1905	NASDAQ	RDNT	Tue, Jun 24, 2014	7.18	7.22	6.96	6.99
1904	NASDAQ	RDNT	Mon, Jun 23, 2014	7.48	7.48	6.98	7.15
1903	NASDAQ	RDNT	Fri, Jun 20, 2014	7.13	7.21	6.82	7.13
1902	NASDAQ	RDNT	Thu, Jun 19, 2014	7.22	7.25	7.12	7.14
1901	NASDAQ	RDNT	Wed, Jun 18, 2014	7.16	7.27	7.12	7.20
1900	NASDAQ	RDNT	Tue, Jun 17, 2014	7.25	7.40	7.12	7.15
1899	NASDAQ	RDNT	Mon, Jun 16, 2014	7.28	7.34	7.08	7.25
1898	NASDAQ	RDNT	Fri, Jun 13, 2014	7.14	7.48	7.07	7.24
1897	NASDAQ	RDNT	Thu, Jun 12, 2014	7.27	7.30	7.03	7.15
1896	NASDAQ	RDNT	Wed, Jun 11, 2014	7.60	7.60	7.28	7.33
1895	NASDAQ	RDNT	Tue, Jun 10, 2014	7.43	7.62	7.25	7.58
1894	NASDAQ	RDNT	Mon, Jun 9, 2014	7.38	7.53	7.21	7.45
1893	NASDAQ	RDNT	Fri, Jun 6, 2014	7.21	7.67	7.10	7.48
1892	NASDAQ	RDNT	Thu, Jun 5, 2014	6.40	7.08	6.36	7.00
1891	NASDAQ	RDNT	Wed, Jun 4, 2014	6.16	6.46	6.10	6.34
1890	NASDAQ	RDNT	Tue, Jun 3, 2014	6.20	6.23	5.90	6.14
1889	NASDAQ	RDNT	Mon, Jun 2, 2014	6.36	6.49	5.80	6.25
1888	NASDAQ	RDNT	Fri, May 30, 2014	6.41	6.58	6.31	6.36
1887	NASDAQ	RDNT	Thu, May 29, 2014	6.45	6.50	6.22	6.38
1886	NASDAQ	RDNT	Wed, May 28, 2014	6.37	6.63	6.30	6.35
1885	NASDAQ	RDNT	Tue, May 27, 2014	6.19	6.65	6.10	6.39
1884	NASDAQ	RDNT	Fri, May 23, 2014	6.06	6.34	6.05	6.22
1883	NASDAQ	RDNT	Thu, May 22, 2014	6.17	6.28	5.90	6.20
1882	NASDAQ	RDNT	Wed, May 21, 2014	6.15	6.45	6.13	6.18
1881	NASDAQ	RDNT	Tue, May 20, 2014	6.31	6.34	6.05	6.16
1880	NASDAQ	RDNT	Mon, May 19, 2014	5.99	6.35	5.97	6.28
1879	NASDAQ	RDNT	Fri, May 16, 2014	6.27	6.45	5.84	5.96
1878	NASDAQ	RDNT	Thu, May 15, 2014	6.14	6.45	5.90	6.23
1877	NASDAQ	RDNT	Wed, May 14, 2014	6.33	6.44	6.19	6.23
1876	NASDAQ	RDNT	Tue, May 13, 2014	6.50	6.63	6.30	6.34
1875	NASDAQ	RDNT	Mon, May 12, 2014	6.29	6.80	6.05	6.50
1874	NASDAQ	RDNT	Fri, May 9, 2014	5.22	6.74	5.20	6.48
1873	NASDAQ	RDNT	Thu, May 8, 2014	5.54	5.77	5.30	5.32
1872	NASDAQ	RDNT	Wed, May 7, 2014	5.34	5.63	5.34	5.44
1871	NASDAQ	RDNT	Tue, May 6, 2014	5.06	5.68	5.04	5.39
1870	NASDAQ	RDNT	Mon, May 5, 2014	4.90	5.13	4.78	5.06
1869	NASDAQ	RDNT	Fri, May 2, 2014	4.79	4.98	4.70	4.95
1868	NASDAQ	RDNT	Thu, May 1, 2014	4.99	4.99	4.57	4.77
1867	NASDAQ	RDNT	Wed, Apr 30, 2014	5.02	5.09	4.83	4.97
1866	NASDAQ	RDNT	Tue, Apr 29, 2014	5.14	5.25	4.96	5.05
1865	NASDAQ	RDNT	Mon, Apr 28, 2014	4.80	5.15	4.76	5.06
1864	NASDAQ	RDNT	Fri, Apr 25, 2014	4.78	4.84	4.68	4.77
1863	NASDAQ	RDNT	Thu, Apr 24, 2014	4.80	5.09	4.63	4.76
1862	NASDAQ	RDNT	Wed, Apr 23, 2014	4.86	5.15	4.74	4.82
1861	NASDAQ	RDNT	Tue, Apr 22, 2014	4.63	4.99	4.62	4.89
1860	NASDAQ	RDNT	Mon, Apr 21, 2014	4.48	4.75	4.35	4.63
1859	NASDAQ	RDNT	Thu, Apr 17, 2014	4.40	4.49	4.23	4.41
1858	NASDAQ	RDNT	Wed, Apr 16, 2014	4.44	4.54	4.37	4.38
1857	NASDAQ	RDNT	Tue, Apr 15, 2014	4.45	4.47	4.24	4.38
1856	NASDAQ	RDNT	Mon, Apr 14, 2014	4.08	4.71	4.08	4.41
1855	NASDAQ	RDNT	Fri, Apr 11, 2014	3.92	4.14	3.70	4.07
1854	NASDAQ	RDNT	Thu, Apr 10, 2014	4.19	4.21	4.01	4.05
1853	NASDAQ	RDNT	Wed, Apr 9, 2014	4.10	4.27	3.85	4.17
1852	NASDAQ	RDNT	Tue, Apr 8, 2014	3.80	4.19	3.72	4.13
1851	NASDAQ	RDNT	Mon, Apr 7, 2014	3.50	3.97	3.48	3.76
1850	NASDAQ	RDNT	Fri, Apr 4, 2014	3.42	3.49	3.37	3.47
1849	NASDAQ	RDNT	Thu, Apr 3, 2014	3.20	3.46	3.19	3.39
1848	NASDAQ	RDNT	Wed, Apr 2, 2014	2.89	3.32	2.82	3.22
1847	NASDAQ	RDNT	Tue, Apr 1, 2014	2.87	2.93	2.82	2.88
1846	NASDAQ	RDNT	Mon, Mar 31, 2014	2.78	2.92	2.76	2.84
1845	NASDAQ	RDNT	Fri, Mar 28, 2014	2.73	2.85	2.68	2.74
1844	NASDAQ	RDNT	Thu, Mar 27, 2014	2.56	2.75	2.56	2.74
1843	NASDAQ	RDNT	Wed, Mar 26, 2014	2.77	2.77	2.55	2.62
1842	NASDAQ	RDNT	Tue, Mar 25, 2014	2.75	2.86	2.75	2.77
1841	NASDAQ	RDNT	Mon, Mar 24, 2014	2.84	2.85	2.70	2.79
1840	NASDAQ	RDNT	Fri, Mar 21, 2014	2.73	2.89	2.73	2.86
1839	NASDAQ	RDNT	Thu, Mar 20, 2014	2.73	2.77	2.73	2.75
1838	NASDAQ	RDNT	Wed, Mar 19, 2014	2.74	2.78	2.70	2.74
1837	NASDAQ	RDNT	Tue, Mar 18, 2014	2.77	2.84	2.73	2.75
1836	NASDAQ	RDNT	Mon, Mar 17, 2014	2.76	2.94	2.74	2.75
1835	NASDAQ	RDNT	Fri, Mar 14, 2014	2.85	2.85	2.70	2.76
1834	NASDAQ	RDNT	Thu, Mar 13, 2014	2.90	2.92	2.76	2.81
1833	NASDAQ	RDNT	Wed, Mar 12, 2014	2.93	2.93	2.65	2.90
1832	NASDAQ	RDNT	Tue, Mar 11, 2014	2.96	2.99	2.89	2.90
1831	NASDAQ	RDNT	Mon, Mar 10, 2014	2.84	3.00	2.82	2.89
1830	NASDAQ	RDNT	Fri, Mar 7, 2014	2.75	2.85	2.59	2.82
1829	NASDAQ	RDNT	Thu, Mar 6, 2014	2.51	2.82	2.51	2.74
1828	NASDAQ	RDNT	Wed, Mar 5, 2014	2.38	2.63	2.31	2.63
1827	NASDAQ	RDNT	Tue, Mar 4, 2014	2.50	2.50	2.28	2.33
1826	NASDAQ	RDNT	Mon, Mar 3, 2014	1.98	2.36	1.95	2.29
1825	NASDAQ	RDNT	Fri, Feb 28, 2014	1.93	1.94	1.90	1.94
1824	NASDAQ	RDNT	Thu, Feb 27, 2014	1.93	1.93	1.91	1.91
1823	NASDAQ	RDNT	Wed, Feb 26, 2014	1.93	1.97	1.90	1.94
1822	NASDAQ	RDNT	Tue, Feb 25, 2014	1.98	1.98	1.83	1.91
1821	NASDAQ	RDNT	Mon, Feb 24, 2014	2.01	2.04	1.92	1.97
1820	NASDAQ	RDNT	Fri, Feb 21, 2014	1.94	2.03	1.94	1.98
1819	NASDAQ	RDNT	Thu, Feb 20, 2014	1.94	1.95	1.91	1.93
1818	NASDAQ	RDNT	Wed, Feb 19, 2014	1.94	1.94	1.92	1.92
1817	NASDAQ	RDNT	Tue, Feb 18, 2014	1.91	1.95	1.91	1.93
1816	NASDAQ	RDNT	Fri, Feb 14, 2014	1.91	1.95	1.91	1.92
1815	NASDAQ	RDNT	Thu, Feb 13, 2014	1.89	1.92	1.89	1.91
1814	NASDAQ	RDNT	Wed, Feb 12, 2014	1.94	1.94	1.89	1.91
1813	NASDAQ	RDNT	Tue, Feb 11, 2014	1.86	1.92	1.84	1.92
1812	NASDAQ	RDNT	Mon, Feb 10, 2014	1.86	1.88	1.86	1.86
1811	NASDAQ	RDNT	Fri, Feb 7, 2014	1.87	1.89	1.75	1.86
1810	NASDAQ	RDNT	Thu, Feb 6, 2014	1.85	1.87	1.82	1.87
1809	NASDAQ	RDNT	Wed, Feb 5, 2014	1.85	1.86	1.77	1.85
1808	NASDAQ	RDNT	Tue, Feb 4, 2014	1.86	1.89	1.86	1.87
1807	NASDAQ	RDNT	Mon, Feb 3, 2014	1.88	1.94	1.84	1.87
1806	NASDAQ	RDNT	Fri, Jan 31, 2014	1.90	1.92	1.85	1.89
1805	NASDAQ	RDNT	Thu, Jan 30, 2014	1.92	1.95	1.89	1.90
1804	NASDAQ	RDNT	Wed, Jan 29, 2014	1.71	1.92	1.71	1.89
1803	NASDAQ	RDNT	Tue, Jan 28, 2014	1.72	1.76	1.71	1.72
1802	NASDAQ	RDNT	Mon, Jan 27, 2014	1.72	1.78	1.68	1.72
1801	NASDAQ	RDNT	Fri, Jan 24, 2014	1.81	1.81	1.68	1.74
1800	NASDAQ	RDNT	Thu, Jan 23, 2014	1.65	1.86	1.62	1.83
1799	NASDAQ	RDNT	Wed, Jan 22, 2014	1.62	1.69	1.62	1.66
1798	NASDAQ	RDNT	Tue, Jan 21, 2014	1.66	1.67	1.62	1.64
1797	NASDAQ	RDNT	Fri, Jan 17, 2014	1.62	1.72	1.63	1.68
1796	NASDAQ	RDNT	Thu, Jan 16, 2014	1.65	1.68	1.59	1.64
1795	NASDAQ	RDNT	Wed, Jan 15, 2014	1.62	1.70	1.61	1.67
1794	NASDAQ	RDNT	Tue, Jan 14, 2014	1.50	1.62	1.50	1.61
1793	NASDAQ	RDNT	Mon, Jan 13, 2014	1.52	1.54	1.50	1.50
1792	NASDAQ	RDNT	Fri, Jan 10, 2014	1.53	1.56	1.51	1.51
1791	NASDAQ	RDNT	Thu, Jan 9, 2014	1.59	1.60	1.51	1.51
1790	NASDAQ	RDNT	Wed, Jan 8, 2014	1.61	1.61	1.56	1.57
1789	NASDAQ	RDNT	Tue, Jan 7, 2014	1.60	1.63	1.57	1.61
1788	NASDAQ	RDNT	Mon, Jan 6, 2014	1.63	1.67	1.58	1.60
1787	NASDAQ	RDNT	Fri, Jan 3, 2014	1.61	1.66	1.61	1.61
1786	NASDAQ	RDNT	Thu, Jan 2, 2014	1.68	1.68	1.61	1.62
1785	NASDAQ	RDNT	Tue, Dec 31, 2013	1.64	1.71	1.61	1.67
1784	NASDAQ	RDNT	Mon, Dec 30, 2013	1.67	1.67	1.61	1.64
1783	NASDAQ	RDNT	Fri, Dec 27, 2013	1.66	1.69	1.61	1.64
1782	NASDAQ	RDNT	Thu, Dec 26, 2013	1.63	1.75	1.62	1.66
1781	NASDAQ	RDNT	Tue, Dec 24, 2013	1.58	1.65	1.57	1.63
1780	NASDAQ	RDNT	Mon, Dec 23, 2013	1.57	1.63	1.56	1.60
1779	NASDAQ	RDNT	Fri, Dec 20, 2013	1.60	1.60	1.51	1.57
1778	NASDAQ	RDNT	Thu, Dec 19, 2013	1.60	1.61	1.56	1.60
1777	NASDAQ	RDNT	Wed, Dec 18, 2013	1.67	1.68	1.58	1.61
1776	NASDAQ	RDNT	Tue, Dec 17, 2013	1.75	1.75	1.66	1.66
1775	NASDAQ	RDNT	Mon, Dec 16, 2013	1.74	1.87	1.74	1.77
1774	NASDAQ	RDNT	Fri, Dec 13, 2013	1.68	1.74	1.65	1.74
1773	NASDAQ	RDNT	Thu, Dec 12, 2013	1.75	1.75	1.66	1.66
1772	NASDAQ	RDNT	Wed, Dec 11, 2013	1.84	1.85	1.72	1.75
1771	NASDAQ	RDNT	Tue, Dec 10, 2013	1.87	1.92	1.78	1.81
1770	NASDAQ	RDNT	Mon, Dec 9, 2013	1.88	1.98	1.87	1.89
1769	NASDAQ	RDNT	Fri, Dec 6, 2013	1.88	1.94	1.88	1.88
1768	NASDAQ	RDNT	Thu, Dec 5, 2013	1.93	1.96	1.88	1.90
1767	NASDAQ	RDNT	Wed, Dec 4, 2013	1.98	1.98	1.92	1.94
1766	NASDAQ	RDNT	Tue, Dec 3, 2013	1.94	1.99	1.94	1.98
1765	NASDAQ	RDNT	Mon, Dec 2, 2013	2.02	2.05	1.95	1.96
1764	NASDAQ	RDNT	Fri, Nov 29, 2013	1.98	2.00	1.97	2.00
1763	NASDAQ	RDNT	Wed, Nov 27, 2013	1.98	1.98	1.95	1.96
1762	NASDAQ	RDNT	Tue, Nov 26, 2013	1.97	2.03	1.94	1.97
1761	NASDAQ	RDNT	Mon, Nov 25, 2013	1.94	2.00	1.94	1.96
1760	NASDAQ	RDNT	Fri, Nov 22, 2013	1.96	2.00	1.93	1.94
1759	NASDAQ	RDNT	Thu, Nov 21, 2013	1.87	2.00	1.85	1.99
1758	NASDAQ	RDNT	Wed, Nov 20, 2013	1.96	1.96	1.87	1.88
1757	NASDAQ	RDNT	Tue, Nov 19, 2013	1.97	2.05	1.90	1.94
1756	NASDAQ	RDNT	Mon, Nov 18, 2013	2.03	2.04	1.91	1.93
1755	NASDAQ	RDNT	Fri, Nov 15, 2013	2.02	2.08	1.92	2.02
1754	NASDAQ	RDNT	Thu, Nov 14, 2013	2.10	2.10	2.01	2.04
1753	NASDAQ	RDNT	Wed, Nov 13, 2013	2.12	2.12	2.04	2.08
1752	NASDAQ	RDNT	Tue, Nov 12, 2013	1.94	2.14	1.92	2.11
1751	NASDAQ	RDNT	Mon, Nov 11, 2013	2.39	2.39	1.90	2.03
1750	NASDAQ	RDNT	Fri, Nov 8, 2013	2.38	2.42	2.32	2.35
1749	NASDAQ	RDNT	Thu, Nov 7, 2013	2.50	2.50	2.31	2.40
1748	NASDAQ	RDNT	Wed, Nov 6, 2013	2.48	2.50	2.48	2.48
1747	NASDAQ	RDNT	Tue, Nov 5, 2013	2.54	2.55	2.48	2.48
1746	NASDAQ	RDNT	Mon, Nov 4, 2013	2.52	2.57	2.50	2.51
1745	NASDAQ	RDNT	Fri, Nov 1, 2013	2.47	2.52	2.47	2.48
1744	NASDAQ	RDNT	Thu, Oct 31, 2013	2.47	2.49	2.45	2.45
1743	NASDAQ	RDNT	Wed, Oct 30, 2013	2.45	2.56	2.45	2.46
1742	NASDAQ	RDNT	Tue, Oct 29, 2013	2.50	2.52	2.47	2.48
1741	NASDAQ	RDNT	Mon, Oct 28, 2013	2.50	2.56	2.47	2.47
1740	NASDAQ	RDNT	Fri, Oct 25, 2013	2.47	2.50	2.43	2.44
1739	NASDAQ	RDNT	Thu, Oct 24, 2013	2.47	2.50	2.44	2.49
1738	NASDAQ	RDNT	Wed, Oct 23, 2013	2.47	2.50	2.45	2.50
1737	NASDAQ	RDNT	Tue, Oct 22, 2013	2.47	2.52	2.45	2.47
1736	NASDAQ	RDNT	Mon, Oct 21, 2013	2.44	2.49	2.44	2.46
1735	NASDAQ	RDNT	Fri, Oct 18, 2013	2.45	2.47	2.43	2.44
1734	NASDAQ	RDNT	Thu, Oct 17, 2013	2.47	2.50	2.45	2.48
1733	NASDAQ	RDNT	Wed, Oct 16, 2013	2.47	2.55	2.40	2.47
1732	NASDAQ	RDNT	Tue, Oct 15, 2013	2.46	2.49	2.46	2.49
1731	NASDAQ	RDNT	Mon, Oct 14, 2013	2.45	2.53	2.45	2.47
1730	NASDAQ	RDNT	Fri, Oct 11, 2013	2.62	2.62	2.45	2.58
1729	NASDAQ	RDNT	Thu, Oct 10, 2013	2.47	2.51	2.36	2.36
1728	NASDAQ	RDNT	Wed, Oct 9, 2013	2.46	2.51	2.42	2.47
1727	NASDAQ	RDNT	Tue, Oct 8, 2013	2.46	2.52	2.46	2.48
1726	NASDAQ	RDNT	Mon, Oct 7, 2013	2.44	2.52	2.44	2.45
1725	NASDAQ	RDNT	Fri, Oct 4, 2013	2.53	2.59	2.45	2.49
1724	NASDAQ	RDNT	Thu, Oct 3, 2013	2.66	2.66	2.45	2.50
1723	NASDAQ	RDNT	Wed, Oct 2, 2013	2.59	2.68	2.50	2.68
1722	NASDAQ	RDNT	Tue, Oct 1, 2013	2.37	2.65	2.37	2.65
1721	NASDAQ	RDNT	Mon, Sep 30, 2013	2.40	2.47	2.40	2.41
1720	NASDAQ	RDNT	Fri, Sep 27, 2013	2.40	2.47	2.35	2.45
1719	NASDAQ	RDNT	Thu, Sep 26, 2013	2.41	2.47	2.40	2.42
1718	NASDAQ	RDNT	Wed, Sep 25, 2013	2.42	2.46	2.39	2.39
1717	NASDAQ	RDNT	Tue, Sep 24, 2013	2.46	2.47	2.39	2.40
1716	NASDAQ	RDNT	Mon, Sep 23, 2013	2.46	2.50	2.44	2.44
1715	NASDAQ	RDNT	Fri, Sep 20, 2013	2.45	2.46	2.42	2.46
1714	NASDAQ	RDNT	Thu, Sep 19, 2013	2.45	2.48	2.40	2.45
1713	NASDAQ	RDNT	Wed, Sep 18, 2013	2.44	2.45	2.40	2.40
1712	NASDAQ	RDNT	Tue, Sep 17, 2013	2.40	2.47	2.40	2.42
1711	NASDAQ	RDNT	Mon, Sep 16, 2013	2.45	2.50	2.41	2.42
1710	NASDAQ	RDNT	Fri, Sep 13, 2013	2.47	2.49	2.41	2.46
1709	NASDAQ	RDNT	Thu, Sep 12, 2013	2.50	2.55	2.45	2.45
1708	NASDAQ	RDNT	Wed, Sep 11, 2013	2.46	2.55	2.46	2.50
1707	NASDAQ	RDNT	Tue, Sep 10, 2013	2.53	2.58	2.40	2.48
1706	NASDAQ	RDNT	Mon, Sep 9, 2013	2.50	2.55	2.43	2.55
1705	NASDAQ	RDNT	Fri, Sep 6, 2013	2.49	2.53	2.45	2.48
1704	NASDAQ	RDNT	Thu, Sep 5, 2013	2.56	2.56	2.46	2.50
1703	NASDAQ	RDNT	Wed, Sep 4, 2013	2.53	2.56	2.46	2.55
1702	NASDAQ	RDNT	Tue, Sep 3, 2013	2.60	2.60	2.52	2.55
1701	NASDAQ	RDNT	Fri, Aug 30, 2013	2.58	2.60	2.51	2.58
1700	NASDAQ	RDNT	Thu, Aug 29, 2013	2.59	2.60	2.50	2.59
1699	NASDAQ	RDNT	Wed, Aug 28, 2013	2.74	2.74	2.58	2.61
1698	NASDAQ	RDNT	Tue, Aug 27, 2013	2.67	2.72	2.61	2.72
1697	NASDAQ	RDNT	Mon, Aug 26, 2013	2.70	2.72	2.66	2.71
1696	NASDAQ	RDNT	Fri, Aug 23, 2013	2.75	2.75	2.66	2.71
1695	NASDAQ	RDNT	Thu, Aug 22, 2013	2.77	2.79	2.69	2.73
1694	NASDAQ	RDNT	Wed, Aug 21, 2013	2.71	2.76	2.67	2.73
1693	NASDAQ	RDNT	Tue, Aug 20, 2013	2.73	2.82	2.73	2.73
1692	NASDAQ	RDNT	Mon, Aug 19, 2013	2.80	2.85	2.71	2.71
1691	NASDAQ	RDNT	Fri, Aug 16, 2013	2.66	2.76	2.62	2.75
1690	NASDAQ	RDNT	Thu, Aug 15, 2013	2.78	2.84	2.63	2.63
1689	NASDAQ	RDNT	Wed, Aug 14, 2013	2.91	2.98	2.79	2.83
1688	NASDAQ	RDNT	Tue, Aug 13, 2013	3.00	3.00	2.87	2.90
1687	NASDAQ	RDNT	Mon, Aug 12, 2013	3.00	3.05	2.96	3.00
1686	NASDAQ	RDNT	Fri, Aug 9, 2013	3.28	3.35	2.80	2.96
1685	NASDAQ	RDNT	Thu, Aug 8, 2013	3.18	3.30	3.12	3.16
1684	NASDAQ	RDNT	Wed, Aug 7, 2013	3.05	3.19	2.97	3.16
1683	NASDAQ	RDNT	Tue, Aug 6, 2013	2.95	3.07	2.92	3.07
1682	NASDAQ	RDNT	Mon, Aug 5, 2013	2.91	2.97	2.90	2.93
1681	NASDAQ	RDNT	Fri, Aug 2, 2013	2.80	2.91	2.79	2.91
1680	NASDAQ	RDNT	Thu, Aug 1, 2013	2.78	2.89	2.78	2.82
1679	NASDAQ	RDNT	Wed, Jul 31, 2013	2.81	2.84	2.77	2.78
1678	NASDAQ	RDNT	Tue, Jul 30, 2013	2.81	2.84	2.78	2.83
1677	NASDAQ	RDNT	Mon, Jul 29, 2013	2.81	2.84	2.80	2.81
1676	NASDAQ	RDNT	Fri, Jul 26, 2013	2.78	2.84	2.73	2.84
1675	NASDAQ	RDNT	Thu, Jul 25, 2013	2.78	2.87	2.76	2.78
1674	NASDAQ	RDNT	Wed, Jul 24, 2013	2.78	2.82	2.75	2.81
1673	NASDAQ	RDNT	Tue, Jul 23, 2013	2.77	2.78	2.75	2.75
1672	NASDAQ	RDNT	Mon, Jul 22, 2013	2.75	2.82	2.75	2.79
1671	NASDAQ	RDNT	Fri, Jul 19, 2013	2.79	2.79	2.74	2.75
1670	NASDAQ	RDNT	Thu, Jul 18, 2013	2.75	2.79	2.75	2.78
1669	NASDAQ	RDNT	Wed, Jul 17, 2013	2.80	2.81	2.73	2.75
1668	NASDAQ	RDNT	Tue, Jul 16, 2013	2.77	2.85	2.75	2.80
1667	NASDAQ	RDNT	Mon, Jul 15, 2013	2.75	2.78	2.73	2.75
1666	NASDAQ	RDNT	Fri, Jul 12, 2013	2.77	2.80	2.73	2.75
1665	NASDAQ	RDNT	Thu, Jul 11, 2013	2.79	2.80	2.75	2.80
1664	NASDAQ	RDNT	Wed, Jul 10, 2013	2.78	2.78	2.73	2.77
1663	NASDAQ	RDNT	Tue, Jul 9, 2013	2.79	2.80	2.73	2.80
1662	NASDAQ	RDNT	Mon, Jul 8, 2013	2.75	2.80	2.72	2.80
1661	NASDAQ	RDNT	Fri, Jul 5, 2013	2.79	2.80	2.68	2.80
1660	NASDAQ	RDNT	Wed, Jul 3, 2013	2.72	2.77	2.65	2.75
1659	NASDAQ	RDNT	Tue, Jul 2, 2013	2.66	2.72	2.61	2.69
1658	NASDAQ	RDNT	Mon, Jul 1, 2013	2.69	2.75	2.60	2.63
1657	NASDAQ	RDNT	Fri, Jun 28, 2013	2.60	2.66	2.55	2.65
1656	NASDAQ	RDNT	Thu, Jun 27, 2013	2.53	2.61	2.51	2.60
1655	NASDAQ	RDNT	Wed, Jun 26, 2013	2.55	2.57	2.50	2.53
1654	NASDAQ	RDNT	Tue, Jun 25, 2013	2.53	2.54	2.48	2.52
1653	NASDAQ	RDNT	Mon, Jun 24, 2013	2.55	2.67	2.54	2.54
1652	NASDAQ	RDNT	Fri, Jun 21, 2013	2.63	2.63	2.50	2.50
1651	NASDAQ	RDNT	Thu, Jun 20, 2013	2.54	2.56	2.51	2.54
1650	NASDAQ	RDNT	Wed, Jun 19, 2013	2.58	2.59	2.55	2.56
1649	NASDAQ	RDNT	Tue, Jun 18, 2013	2.61	2.61	2.52	2.56
1648	NASDAQ	RDNT	Mon, Jun 17, 2013	2.67	2.68	2.60	2.63
1647	NASDAQ	RDNT	Fri, Jun 14, 2013	2.65	2.70	2.62	2.66
1646	NASDAQ	RDNT	Thu, Jun 13, 2013	2.63	2.67	2.59	2.63
1645	NASDAQ	RDNT	Wed, Jun 12, 2013	2.63	2.66	2.61	2.61
1644	NASDAQ	RDNT	Tue, Jun 11, 2013	2.62	2.67	2.62	2.63
1643	NASDAQ	RDNT	Mon, Jun 10, 2013	2.65	2.69	2.60	2.67
1642	NASDAQ	RDNT	Fri, Jun 7, 2013	2.65	2.70	2.62	2.65
1641	NASDAQ	RDNT	Thu, Jun 6, 2013	2.50	2.66	2.50	2.63
1640	NASDAQ	RDNT	Wed, Jun 5, 2013	2.48	2.56	2.48	2.52
1639	NASDAQ	RDNT	Tue, Jun 4, 2013	2.55	2.58	2.50	2.51
1638	NASDAQ	RDNT	Mon, Jun 3, 2013	2.62	2.64	2.50	2.55
1637	NASDAQ	RDNT	Fri, May 31, 2013	2.70	2.70	2.55	2.60
1636	NASDAQ	RDNT	Thu, May 30, 2013	2.54	2.78	2.52	2.68
1635	NASDAQ	RDNT	Wed, May 29, 2013	2.37	2.57	2.37	2.52
1634	NASDAQ	RDNT	Tue, May 28, 2013	2.37	2.49	2.26	2.41
1633	NASDAQ	RDNT	Fri, May 24, 2013	2.45	2.45	2.28	2.38
1632	NASDAQ	RDNT	Thu, May 23, 2013	2.50	2.50	2.39	2.44
1631	NASDAQ	RDNT	Wed, May 22, 2013	2.55	2.55	2.46	2.49
1630	NASDAQ	RDNT	Tue, May 21, 2013	2.51	2.55	2.50	2.51
1629	NASDAQ	RDNT	Mon, May 20, 2013	2.51	2.54	2.50	2.50
1628	NASDAQ	RDNT	Fri, May 17, 2013	2.53	2.58	2.51	2.54
1627	NASDAQ	RDNT	Thu, May 16, 2013	2.48	2.57	2.48	2.54
1626	NASDAQ	RDNT	Wed, May 15, 2013	2.50	2.60	2.45	2.51
1625	NASDAQ	RDNT	Tue, May 14, 2013	2.46	2.53	2.40	2.48
1624	NASDAQ	RDNT	Mon, May 13, 2013	2.49	2.51	2.38	2.40
1623	NASDAQ	RDNT	Fri, May 10, 2013	2.50	2.65	2.49	2.49
1622	NASDAQ	RDNT	Thu, May 9, 2013	2.67	2.68	2.60	2.62
1621	NASDAQ	RDNT	Wed, May 8, 2013	2.70	2.74	2.55	2.63
1620	NASDAQ	RDNT	Tue, May 7, 2013	2.72	2.76	2.63	2.67
1619	NASDAQ	RDNT	Mon, May 6, 2013	2.80	2.83	2.71	2.72
1618	NASDAQ	RDNT	Fri, May 3, 2013	2.88	2.88	2.79	2.81
1617	NASDAQ	RDNT	Thu, May 2, 2013	2.75	2.90	2.75	2.86
1616	NASDAQ	RDNT	Wed, May 1, 2013	2.72	2.80	2.72	2.79
1615	NASDAQ	RDNT	Tue, Apr 30, 2013	2.80	2.80	2.72	2.74
1614	NASDAQ	RDNT	Mon, Apr 29, 2013	2.80	2.82	2.73	2.77
1613	NASDAQ	RDNT	Fri, Apr 26, 2013	2.79	2.79	2.72	2.76
1612	NASDAQ	RDNT	Thu, Apr 25, 2013	2.73	2.76	2.70	2.75
1611	NASDAQ	RDNT	Wed, Apr 24, 2013	2.75	2.77	2.66	2.74
1610	NASDAQ	RDNT	Tue, Apr 23, 2013	2.65	2.81	2.65	2.78
1609	NASDAQ	RDNT	Mon, Apr 22, 2013	2.70	2.70	2.64	2.67
1608	NASDAQ	RDNT	Fri, Apr 19, 2013	2.72	2.75	2.68	2.70
1607	NASDAQ	RDNT	Thu, Apr 18, 2013	2.77	2.79	2.68	2.69
1606	NASDAQ	RDNT	Wed, Apr 17, 2013	2.75	2.75	2.71	2.73
1605	NASDAQ	RDNT	Tue, Apr 16, 2013	2.73	2.85	2.72	2.78
1604	NASDAQ	RDNT	Mon, Apr 15, 2013	2.70	2.81	2.70	2.73
1603	NASDAQ	RDNT	Fri, Apr 12, 2013	2.75	2.81	2.68	2.74
1602	NASDAQ	RDNT	Thu, Apr 11, 2013	2.80	2.82	2.74	2.74
1601	NASDAQ	RDNT	Wed, Apr 10, 2013	2.74	2.83	2.74	2.79
1600	NASDAQ	RDNT	Tue, Apr 9, 2013	2.78	2.87	2.76	2.76
1599	NASDAQ	RDNT	Mon, Apr 8, 2013	2.80	2.82	2.75	2.80
1598	NASDAQ	RDNT	Fri, Apr 5, 2013	2.75	2.87	2.75	2.80
1597	NASDAQ	RDNT	Thu, Apr 4, 2013	2.80	2.83	2.75	2.82
1596	NASDAQ	RDNT	Wed, Apr 3, 2013	2.83	2.89	2.75	2.84
1595	NASDAQ	RDNT	Tue, Apr 2, 2013	2.81	2.84	2.73	2.84
1594	NASDAQ	RDNT	Mon, Apr 1, 2013	2.78	2.84	2.75	2.82
1593	NASDAQ	RDNT	Thu, Mar 28, 2013	2.75	2.84	2.75	2.80
1592	NASDAQ	RDNT	Wed, Mar 27, 2013	2.79	2.82	2.78	2.78
1591	NASDAQ	RDNT	Tue, Mar 26, 2013	2.80	2.84	2.79	2.83
1590	NASDAQ	RDNT	Mon, Mar 25, 2013	2.88	2.89	2.80	2.83
1589	NASDAQ	RDNT	Fri, Mar 22, 2013	2.75	2.85	2.75	2.84
1588	NASDAQ	RDNT	Thu, Mar 21, 2013	2.75	2.80	2.73	2.73
1587	NASDAQ	RDNT	Wed, Mar 20, 2013	2.71	2.94	2.71	2.73
1586	NASDAQ	RDNT	Tue, Mar 19, 2013	2.75	2.78	2.66	2.70
1585	NASDAQ	RDNT	Mon, Mar 18, 2013	2.68	2.80	2.68	2.75
1584	NASDAQ	RDNT	Fri, Mar 15, 2013	2.94	2.94	2.75	2.77
1583	NASDAQ	RDNT	Thu, Mar 14, 2013	2.86	2.93	2.86	2.91
1582	NASDAQ	RDNT	Wed, Mar 13, 2013	2.78	2.87	2.75	2.84
1581	NASDAQ	RDNT	Tue, Mar 12, 2013	2.80	2.88	2.74	2.81
1580	NASDAQ	RDNT	Mon, Mar 11, 2013	2.75	2.90	2.74	2.74
1579	NASDAQ	RDNT	Fri, Mar 8, 2013	2.70	2.77	2.68	2.74
1578	NASDAQ	RDNT	Thu, Mar 7, 2013	2.75	2.83	2.69	2.72
1577	NASDAQ	RDNT	Wed, Mar 6, 2013	2.75	2.80	2.72	2.76
1576	NASDAQ	RDNT	Tue, Mar 5, 2013	2.84	2.85	2.78	2.78
1575	NASDAQ	RDNT	Mon, Mar 4, 2013	2.85	2.87	2.75	2.85
1574	NASDAQ	RDNT	Fri, Mar 1, 2013	2.85	2.94	2.77	2.81
1573	NASDAQ	RDNT	Thu, Feb 28, 2013	2.87	2.94	2.81	2.83
1572	NASDAQ	RDNT	Wed, Feb 27, 2013	2.87	2.95	2.85	2.90
1571	NASDAQ	RDNT	Tue, Feb 26, 2013	2.95	3.00	2.88	2.89
1570	NASDAQ	RDNT	Mon, Feb 25, 2013	2.92	3.13	2.91	2.97
1569	NASDAQ	RDNT	Fri, Feb 22, 2013	2.90	2.93	2.88	2.91
1568	NASDAQ	RDNT	Thu, Feb 21, 2013	2.92	2.94	2.90	2.91
1567	NASDAQ	RDNT	Wed, Feb 20, 2013	3.13	3.13	2.95	2.98
1566	NASDAQ	RDNT	Tue, Feb 19, 2013	3.10	3.14	3.03	3.06
1565	NASDAQ	RDNT	Fri, Feb 15, 2013	3.04	3.13	3.04	3.09
1564	NASDAQ	RDNT	Thu, Feb 14, 2013	3.02	3.10	3.00	3.07
1563	NASDAQ	RDNT	Wed, Feb 13, 2013	3.03	3.13	2.96	3.06
1562	NASDAQ	RDNT	Tue, Feb 12, 2013	3.04	3.16	2.87	2.99
1561	NASDAQ	RDNT	Mon, Feb 11, 2013	3.02	3.12	2.95	3.10
1560	NASDAQ	RDNT	Fri, Feb 8, 2013	3.07	3.07	2.95	2.99
1559	NASDAQ	RDNT	Thu, Feb 7, 2013	3.05	3.13	3.00	3.04
1558	NASDAQ	RDNT	Wed, Feb 6, 2013	3.07	3.07	3.01	3.05
1557	NASDAQ	RDNT	Tue, Feb 5, 2013	3.00	3.06	2.99	3.05
1556	NASDAQ	RDNT	Mon, Feb 4, 2013	2.99	3.04	2.96	3.00
1555	NASDAQ	RDNT	Fri, Feb 1, 2013	2.96	3.09	2.80	3.03
1554	NASDAQ	RDNT	Thu, Jan 31, 2013	3.07	3.08	2.95	2.96
1553	NASDAQ	RDNT	Wed, Jan 30, 2013	3.07	3.19	3.01	3.08
1552	NASDAQ	RDNT	Tue, Jan 29, 2013	2.97	3.22	2.94	3.14
1551	NASDAQ	RDNT	Mon, Jan 28, 2013	2.82	2.95	2.81	2.94
1550	NASDAQ	RDNT	Fri, Jan 25, 2013	2.84	2.85	2.82	2.83
1549	NASDAQ	RDNT	Thu, Jan 24, 2013	2.78	2.84	2.78	2.84
1548	NASDAQ	RDNT	Wed, Jan 23, 2013	2.75	2.84	2.75	2.79
1547	NASDAQ	RDNT	Tue, Jan 22, 2013	2.79	2.79	2.75	2.77
1546	NASDAQ	RDNT	Fri, Jan 18, 2013	2.70	2.79	2.70	2.79
1545	NASDAQ	RDNT	Thu, Jan 17, 2013	2.68	2.77	2.68	2.72
1544	NASDAQ	RDNT	Wed, Jan 16, 2013	2.72	2.75	2.68	2.69
1543	NASDAQ	RDNT	Tue, Jan 15, 2013	2.74	2.74	2.70	2.70
1542	NASDAQ	RDNT	Mon, Jan 14, 2013	2.75	2.79	2.72	2.77
1541	NASDAQ	RDNT	Fri, Jan 11, 2013	2.70	2.78	2.70	2.74
1540	NASDAQ	RDNT	Thu, Jan 10, 2013	2.74	2.78	2.69	2.76
1539	NASDAQ	RDNT	Wed, Jan 9, 2013	2.75	2.75	2.65	2.68
1538	NASDAQ	RDNT	Tue, Jan 8, 2013	2.66	2.75	2.66	2.73
1537	NASDAQ	RDNT	Mon, Jan 7, 2013	2.60	2.73	2.60	2.66
1536	NASDAQ	RDNT	Fri, Jan 4, 2013	2.65	2.73	2.57	2.61
1535	NASDAQ	RDNT	Thu, Jan 3, 2013	2.50	2.63	2.50	2.59
1534	NASDAQ	RDNT	Wed, Jan 2, 2013	2.55	2.65	2.50	2.51
1533	NASDAQ	RDNT	Mon, Dec 31, 2012	2.48	2.53	2.37	2.53
1532	NASDAQ	RDNT	Fri, Dec 28, 2012	2.51	2.55	2.46	2.48
1531	NASDAQ	RDNT	Thu, Dec 27, 2012	2.55	2.55	2.42	2.52
1530	NASDAQ	RDNT	Wed, Dec 26, 2012	2.49	2.52	2.46	2.50
1529	NASDAQ	RDNT	Mon, Dec 24, 2012	2.44	2.49	2.44	2.49
1528	NASDAQ	RDNT	Fri, Dec 21, 2012	2.43	2.54	2.40	2.49
1527	NASDAQ	RDNT	Thu, Dec 20, 2012	2.46	2.53	2.42	2.52
1526	NASDAQ	RDNT	Wed, Dec 19, 2012	2.49	2.51	2.42	2.48
1525	NASDAQ	RDNT	Tue, Dec 18, 2012	2.47	2.53	2.45	2.50
1524	NASDAQ	RDNT	Mon, Dec 17, 2012	2.48	2.59	2.45	2.46
1523	NASDAQ	RDNT	Fri, Dec 14, 2012	2.49	2.59	2.46	2.51
1522	NASDAQ	RDNT	Thu, Dec 13, 2012	2.51	2.52	2.49	2.50
1521	NASDAQ	RDNT	Wed, Dec 12, 2012	2.45	2.65	2.45	2.53
1520	NASDAQ	RDNT	Tue, Dec 11, 2012	2.45	2.54	2.45	2.49
1519	NASDAQ	RDNT	Mon, Dec 10, 2012	2.39	2.51	2.39	2.45
1518	NASDAQ	RDNT	Fri, Dec 7, 2012	2.38	2.45	2.38	2.41
1517	NASDAQ	RDNT	Thu, Dec 6, 2012	2.42	2.50	2.28	2.39
1516	NASDAQ	RDNT	Wed, Dec 5, 2012	2.37	2.50	2.32	2.44
1515	NASDAQ	RDNT	Tue, Dec 4, 2012	2.36	2.40	2.25	2.40
1514	NASDAQ	RDNT	Mon, Dec 3, 2012	2.44	2.44	2.35	2.36
1513	NASDAQ	RDNT	Fri, Nov 30, 2012	2.40	2.53	2.36	2.43
1512	NASDAQ	RDNT	Thu, Nov 29, 2012	2.30	2.41	2.30	2.41
1511	NASDAQ	RDNT	Wed, Nov 28, 2012	2.34	2.38	2.26	2.29
1510	NASDAQ	RDNT	Tue, Nov 27, 2012	2.39	2.39	2.31	2.34
1509	NASDAQ	RDNT	Mon, Nov 26, 2012	2.40	2.48	2.33	2.36
1508	NASDAQ	RDNT	Fri, Nov 23, 2012	2.42	2.50	2.39	2.41
1507	NASDAQ	RDNT	Wed, Nov 21, 2012	2.40	2.43	2.35	2.39
1506	NASDAQ	RDNT	Tue, Nov 20, 2012	2.44	2.45	2.35	2.41
1505	NASDAQ	RDNT	Mon, Nov 19, 2012	2.42	2.53	2.42	2.46
1504	NASDAQ	RDNT	Fri, Nov 16, 2012	2.41	2.45	2.39	2.42
1503	NASDAQ	RDNT	Thu, Nov 15, 2012	2.41	2.57	2.35	2.40
1502	NASDAQ	RDNT	Wed, Nov 14, 2012	2.49	2.57	2.35	2.43
1501	NASDAQ	RDNT	Tue, Nov 13, 2012	2.26	2.65	2.26	2.47
1500	NASDAQ	RDNT	Mon, Nov 12, 2012	2.45	2.49	2.13	2.36
1499	NASDAQ	RDNT	Fri, Nov 9, 2012	2.80	2.80	2.48	2.50
1498	NASDAQ	RDNT	Thu, Nov 8, 2012	2.68	2.72	2.62	2.63
1497	NASDAQ	RDNT	Wed, Nov 7, 2012	2.62	2.68	2.62	2.66
1496	NASDAQ	RDNT	Tue, Nov 6, 2012	2.59	2.68	2.59	2.65
1495	NASDAQ	RDNT	Mon, Nov 5, 2012	2.56	2.68	2.53	2.59
1494	NASDAQ	RDNT	Fri, Nov 2, 2012	2.54	2.58	2.54	2.58
1493	NASDAQ	RDNT	Thu, Nov 1, 2012	2.58	2.58	2.50	2.53
1492	NASDAQ	RDNT	Wed, Oct 31, 2012	2.60	2.61	2.40	2.60
1491	NASDAQ	RDNT	Fri, Oct 26, 2012	2.60	2.66	2.59	2.59
1490	NASDAQ	RDNT	Thu, Oct 25, 2012	2.70	2.73	2.60	2.60
1489	NASDAQ	RDNT	Wed, Oct 24, 2012	2.69	2.75	2.65	2.68
1488	NASDAQ	RDNT	Tue, Oct 23, 2012	2.65	2.78	2.65	2.70
1487	NASDAQ	RDNT	Mon, Oct 22, 2012	2.68	2.71	2.65	2.69
1486	NASDAQ	RDNT	Fri, Oct 19, 2012	2.70	2.75	2.69	2.71
1485	NASDAQ	RDNT	Thu, Oct 18, 2012	2.69	2.78	2.66	2.70
1484	NASDAQ	RDNT	Wed, Oct 17, 2012	2.70	2.72	2.68	2.69
1483	NASDAQ	RDNT	Tue, Oct 16, 2012	2.73	2.74	2.68	2.71
1482	NASDAQ	RDNT	Mon, Oct 15, 2012	2.69	2.72	2.69	2.71
1481	NASDAQ	RDNT	Fri, Oct 12, 2012	2.70	2.72	2.69	2.70
1480	NASDAQ	RDNT	Thu, Oct 11, 2012	2.74	2.74	2.70	2.71
1479	NASDAQ	RDNT	Wed, Oct 10, 2012	2.74	2.75	2.70	2.72
1478	NASDAQ	RDNT	Tue, Oct 9, 2012	2.74	2.78	2.68	2.71
1477	NASDAQ	RDNT	Mon, Oct 8, 2012	2.76	2.78	2.71	2.71
1476	NASDAQ	RDNT	Fri, Oct 5, 2012	2.78	2.84	2.70	2.80
1475	NASDAQ	RDNT	Thu, Oct 4, 2012	2.71	2.84	2.70	2.80
1474	NASDAQ	RDNT	Wed, Oct 3, 2012	2.73	2.83	2.71	2.71
1473	NASDAQ	RDNT	Tue, Oct 2, 2012	2.73	2.79	2.71	2.73
1472	NASDAQ	RDNT	Mon, Oct 1, 2012	2.85	2.85	2.72	2.75
1471	NASDAQ	RDNT	Fri, Sep 28, 2012	2.71	2.79	2.71	2.78
1470	NASDAQ	RDNT	Thu, Sep 27, 2012	2.71	2.83	2.71	2.75
1469	NASDAQ	RDNT	Wed, Sep 26, 2012	2.84	2.89	2.70	2.74
1468	NASDAQ	RDNT	Tue, Sep 25, 2012	2.79	2.84	2.74	2.74
1467	NASDAQ	RDNT	Mon, Sep 24, 2012	2.74	2.85	2.74	2.79
1466	NASDAQ	RDNT	Fri, Sep 21, 2012	2.81	2.86	2.76	2.77
1465	NASDAQ	RDNT	Thu, Sep 20, 2012	2.83	2.90	2.75	2.77
1464	NASDAQ	RDNT	Wed, Sep 19, 2012	2.87	2.89	2.77	2.82
1463	NASDAQ	RDNT	Tue, Sep 18, 2012	2.75	2.89	2.74	2.85
1462	NASDAQ	RDNT	Mon, Sep 17, 2012	2.70	2.76	2.66	2.73
1461	NASDAQ	RDNT	Fri, Sep 14, 2012	2.71	2.75	2.70	2.73
1460	NASDAQ	RDNT	Thu, Sep 13, 2012	2.73	2.76	2.71	2.71
1459	NASDAQ	RDNT	Wed, Sep 12, 2012	2.81	2.86	2.72	2.76
1458	NASDAQ	RDNT	Tue, Sep 11, 2012	2.87	2.89	2.76	2.78
1457	NASDAQ	RDNT	Mon, Sep 10, 2012	2.83	2.91	2.83	2.84
1456	NASDAQ	RDNT	Fri, Sep 7, 2012	2.80	2.89	2.80	2.86
1455	NASDAQ	RDNT	Thu, Sep 6, 2012	2.77	2.87	2.74	2.84
1454	NASDAQ	RDNT	Wed, Sep 5, 2012	2.71	2.78	2.70	2.77
1453	NASDAQ	RDNT	Tue, Sep 4, 2012	2.82	2.82	2.71	2.71
1452	NASDAQ	RDNT	Fri, Aug 31, 2012	2.70	2.84	2.70	2.80
1451	NASDAQ	RDNT	Thu, Aug 30, 2012	2.74	2.74	2.68	2.68
1450	NASDAQ	RDNT	Wed, Aug 29, 2012	2.70	2.72	2.67	2.69
1449	NASDAQ	RDNT	Tue, Aug 28, 2012	2.77	2.80	2.71	2.71
1448	NASDAQ	RDNT	Mon, Aug 27, 2012	2.77	2.78	2.75	2.77
1447	NASDAQ	RDNT	Fri, Aug 24, 2012	2.72	2.75	2.71	2.74
1446	NASDAQ	RDNT	Thu, Aug 23, 2012	2.72	2.78	2.72	2.74
1445	NASDAQ	RDNT	Wed, Aug 22, 2012	2.76	2.79	2.73	2.75
1444	NASDAQ	RDNT	Tue, Aug 21, 2012	2.82	2.82	2.74	2.76
1443	NASDAQ	RDNT	Mon, Aug 20, 2012	2.77	2.81	2.74	2.79
1442	NASDAQ	RDNT	Fri, Aug 17, 2012	2.77	2.82	2.76	2.79
1441	NASDAQ	RDNT	Thu, Aug 16, 2012	2.74	2.79	2.72	2.77
1440	NASDAQ	RDNT	Wed, Aug 15, 2012	2.70	2.75	2.68	2.71
1439	NASDAQ	RDNT	Tue, Aug 14, 2012	2.65	2.77	2.65	2.71
1438	NASDAQ	RDNT	Mon, Aug 13, 2012	2.60	2.67	2.51	2.66
1437	NASDAQ	RDNT	Fri, Aug 10, 2012	2.51	2.63	2.48	2.61
1436	NASDAQ	RDNT	Thu, Aug 9, 2012	2.51	2.84	2.49	2.53
1435	NASDAQ	RDNT	Wed, Aug 8, 2012	2.43	2.51	2.39	2.51
1434	NASDAQ	RDNT	Tue, Aug 7, 2012	2.51	2.55	2.40	2.44
1433	NASDAQ	RDNT	Mon, Aug 6, 2012	2.59	2.59	2.48	2.52
1432	NASDAQ	RDNT	Fri, Aug 3, 2012	2.36	2.60	2.32	2.56
1431	NASDAQ	RDNT	Thu, Aug 2, 2012	2.32	2.35	2.22	2.30
1430	NASDAQ	RDNT	Wed, Aug 1, 2012	2.34	2.40	2.30	2.31
1429	NASDAQ	RDNT	Tue, Jul 31, 2012	2.45	2.45	2.30	2.34
1428	NASDAQ	RDNT	Mon, Jul 30, 2012	2.49	2.49	2.38	2.40
1427	NASDAQ	RDNT	Fri, Jul 27, 2012	2.54	2.54	2.45	2.50
1426	NASDAQ	RDNT	Thu, Jul 26, 2012	2.50	2.60	2.46	2.51
1425	NASDAQ	RDNT	Wed, Jul 25, 2012	2.54	2.61	2.45	2.48
1424	NASDAQ	RDNT	Tue, Jul 24, 2012	2.55	2.61	2.53	2.56
1423	NASDAQ	RDNT	Mon, Jul 23, 2012	2.56	2.60	2.53	2.56
1422	NASDAQ	RDNT	Fri, Jul 20, 2012	2.59	2.67	2.59	2.62
1421	NASDAQ	RDNT	Thu, Jul 19, 2012	2.58	2.60	2.48	2.60
1420	NASDAQ	RDNT	Wed, Jul 18, 2012	2.60	2.67	2.57	2.57
1419	NASDAQ	RDNT	Tue, Jul 17, 2012	2.63	2.64	2.58	2.60
1418	NASDAQ	RDNT	Mon, Jul 16, 2012	2.70	2.71	2.61	2.61
1417	NASDAQ	RDNT	Fri, Jul 13, 2012	2.63	2.74	2.63	2.70
1416	NASDAQ	RDNT	Thu, Jul 12, 2012	2.72	2.74	2.55	2.64
1415	NASDAQ	RDNT	Wed, Jul 11, 2012	2.74	2.79	2.58	2.66
1414	NASDAQ	RDNT	Tue, Jul 10, 2012	2.59	2.73	2.58	2.73
1413	NASDAQ	RDNT	Mon, Jul 9, 2012	2.53	2.60	2.52	2.59
1412	NASDAQ	RDNT	Fri, Jul 6, 2012	2.50	2.88	2.49	2.55
1411	NASDAQ	RDNT	Thu, Jul 5, 2012	2.58	2.59	2.47	2.52
1410	NASDAQ	RDNT	Tue, Jul 3, 2012	2.57	2.60	2.55	2.58
1409	NASDAQ	RDNT	Mon, Jul 2, 2012	2.65	2.67	2.55	2.57
1408	NASDAQ	RDNT	Fri, Jun 29, 2012	2.65	2.72	2.57	2.66
1407	NASDAQ	RDNT	Thu, Jun 28, 2012	2.42	2.63	2.38	2.62
1406	NASDAQ	RDNT	Wed, Jun 27, 2012	2.46	2.54	2.42	2.45
1405	NASDAQ	RDNT	Tue, Jun 26, 2012	2.50	2.51	2.40	2.45
1404	NASDAQ	RDNT	Mon, Jun 25, 2012	2.57	2.58	2.49	2.53
1403	NASDAQ	RDNT	Fri, Jun 22, 2012	2.65	2.68	2.60	2.60
1402	NASDAQ	RDNT	Thu, Jun 21, 2012	2.70	2.75	2.68	2.68
1401	NASDAQ	RDNT	Wed, Jun 20, 2012	2.72	2.80	2.67	2.71
1400	NASDAQ	RDNT	Tue, Jun 19, 2012	2.91	2.92	2.67	2.74
1399	NASDAQ	RDNT	Mon, Jun 18, 2012	2.78	2.92	2.78	2.91
1398	NASDAQ	RDNT	Fri, Jun 15, 2012	2.64	2.86	2.54	2.80
1397	NASDAQ	RDNT	Thu, Jun 14, 2012	2.60	2.72	2.58	2.71
1396	NASDAQ	RDNT	Wed, Jun 13, 2012	2.65	2.65	2.51	2.58
1395	NASDAQ	RDNT	Tue, Jun 12, 2012	2.63	2.69	2.60	2.64
1394	NASDAQ	RDNT	Mon, Jun 11, 2012	2.64	2.65	2.56	2.62
1393	NASDAQ	RDNT	Fri, Jun 8, 2012	2.36	2.71	2.35	2.62
1392	NASDAQ	RDNT	Thu, Jun 7, 2012	2.40	2.40	2.36	2.37
1391	NASDAQ	RDNT	Wed, Jun 6, 2012	2.36	2.38	2.35	2.37
1390	NASDAQ	RDNT	Tue, Jun 5, 2012	2.35	2.38	2.34	2.35
1389	NASDAQ	RDNT	Mon, Jun 4, 2012	2.40	2.41	2.33	2.38
1388	NASDAQ	RDNT	Fri, Jun 1, 2012	2.35	2.54	2.33	2.39
1387	NASDAQ	RDNT	Thu, May 31, 2012	2.39	2.55	2.35	2.40
1386	NASDAQ	RDNT	Wed, May 30, 2012	2.33	2.43	2.32	2.37
1385	NASDAQ	RDNT	Tue, May 29, 2012	2.48	2.59	2.32	2.33
1384	NASDAQ	RDNT	Fri, May 25, 2012	2.50	2.65	2.32	2.50
1383	NASDAQ	RDNT	Thu, May 24, 2012	2.68	2.70	2.43	2.51
1382	NASDAQ	RDNT	Wed, May 23, 2012	2.76	2.87	2.58	2.65
1381	NASDAQ	RDNT	Tue, May 22, 2012	2.97	2.98	2.75	2.80
1380	NASDAQ	RDNT	Mon, May 21, 2012	2.92	3.02	2.90	2.96
1379	NASDAQ	RDNT	Fri, May 18, 2012	3.02	3.08	2.90	2.92
1378	NASDAQ	RDNT	Thu, May 17, 2012	3.08	3.12	3.00	3.04
1377	NASDAQ	RDNT	Wed, May 16, 2012	3.13	3.20	2.93	3.07
1376	NASDAQ	RDNT	Tue, May 15, 2012	3.07	3.24	3.05	3.12
1375	NASDAQ	RDNT	Mon, May 14, 2012	3.01	3.16	2.90	3.07
1374	NASDAQ	RDNT	Fri, May 11, 2012	2.99	3.05	2.99	3.02
1373	NASDAQ	RDNT	Thu, May 10, 2012	2.88	3.12	2.88	3.03
1372	NASDAQ	RDNT	Wed, May 9, 2012	3.01	3.05	2.94	2.99
1371	NASDAQ	RDNT	Tue, May 8, 2012	2.99	3.07	2.99	3.06
1370	NASDAQ	RDNT	Mon, May 7, 2012	2.94	3.03	2.94	3.01
1369	NASDAQ	RDNT	Fri, May 4, 2012	2.93	3.05	2.88	2.99
1368	NASDAQ	RDNT	Thu, May 3, 2012	2.91	2.98	2.80	2.95
1367	NASDAQ	RDNT	Wed, May 2, 2012	2.95	3.03	2.90	2.91
1366	NASDAQ	RDNT	Tue, May 1, 2012	3.09	3.21	2.95	2.98
1365	NASDAQ	RDNT	Mon, Apr 30, 2012	3.29	3.33	3.08	3.09
1364	NASDAQ	RDNT	Fri, Apr 27, 2012	3.33	3.33	3.23	3.30
1363	NASDAQ	RDNT	Thu, Apr 26, 2012	3.29	3.32	3.24	3.31
1362	NASDAQ	RDNT	Wed, Apr 25, 2012	3.24	3.35	3.23	3.31
1361	NASDAQ	RDNT	Tue, Apr 24, 2012	3.09	3.20	3.09	3.20
1360	NASDAQ	RDNT	Mon, Apr 23, 2012	3.18	3.24	3.05	3.10
1359	NASDAQ	RDNT	Fri, Apr 20, 2012	3.24	3.32	3.18	3.19
1358	NASDAQ	RDNT	Thu, Apr 19, 2012	3.22	3.26	3.16	3.18
1357	NASDAQ	RDNT	Wed, Apr 18, 2012	3.23	3.27	3.20	3.22
1356	NASDAQ	RDNT	Tue, Apr 17, 2012	3.27	3.27	3.19	3.25
1355	NASDAQ	RDNT	Mon, Apr 16, 2012	3.23	3.29	3.18	3.23
1354	NASDAQ	RDNT	Fri, Apr 13, 2012	3.38	3.38	3.17	3.18
1353	NASDAQ	RDNT	Thu, Apr 12, 2012	3.22	3.45	3.22	3.40
1352	NASDAQ	RDNT	Wed, Apr 11, 2012	3.26	3.32	3.25	3.29
1351	NASDAQ	RDNT	Tue, Apr 10, 2012	3.22	3.31	3.15	3.22
1350	NASDAQ	RDNT	Mon, Apr 9, 2012	3.19	3.26	3.11	3.24
1349	NASDAQ	RDNT	Thu, Apr 5, 2012	3.32	3.37	3.20	3.26
1348	NASDAQ	RDNT	Wed, Apr 4, 2012	3.29	3.37	3.22	3.36
1347	NASDAQ	RDNT	Tue, Apr 3, 2012	3.35	3.53	3.28	3.33
1346	NASDAQ	RDNT	Mon, Apr 2, 2012	3.17	3.31	3.17	3.31
1345	NASDAQ	RDNT	Fri, Mar 30, 2012	3.32	3.38	3.17	3.18
1344	NASDAQ	RDNT	Thu, Mar 29, 2012	3.24	3.30	3.18	3.28
1343	NASDAQ	RDNT	Wed, Mar 28, 2012	3.33	3.33	3.22	3.29
1342	NASDAQ	RDNT	Tue, Mar 27, 2012	3.37	3.44	3.32	3.32
1341	NASDAQ	RDNT	Mon, Mar 26, 2012	3.28	3.38	3.25	3.36
1340	NASDAQ	RDNT	Fri, Mar 23, 2012	3.29	3.32	3.19	3.24
1339	NASDAQ	RDNT	Thu, Mar 22, 2012	3.36	3.36	3.18	3.30
1338	NASDAQ	RDNT	Wed, Mar 21, 2012	3.51	3.52	3.39	3.40
1337	NASDAQ	RDNT	Tue, Mar 20, 2012	3.56	3.58	3.47	3.49
1336	NASDAQ	RDNT	Mon, Mar 19, 2012	3.60	3.64	3.55	3.58
1335	NASDAQ	RDNT	Fri, Mar 16, 2012	3.29	3.54	3.22	3.51
1334	NASDAQ	RDNT	Thu, Mar 15, 2012	3.24	3.28	3.20	3.27
1333	NASDAQ	RDNT	Wed, Mar 14, 2012	3.44	3.44	3.27	3.29
1332	NASDAQ	RDNT	Tue, Mar 13, 2012	3.38	3.56	3.34	3.45
1331	NASDAQ	RDNT	Mon, Mar 12, 2012	3.44	3.49	3.29	3.38
1330	NASDAQ	RDNT	Fri, Mar 9, 2012	3.12	3.53	3.10	3.45
1329	NASDAQ	RDNT	Thu, Mar 8, 2012	3.03	3.25	3.01	3.12
1328	NASDAQ	RDNT	Wed, Mar 7, 2012	2.78	2.95	2.70	2.92
1327	NASDAQ	RDNT	Tue, Mar 6, 2012	2.84	2.92	2.69	2.76
1326	NASDAQ	RDNT	Mon, Mar 5, 2012	2.89	2.89	2.61	2.89
1325	NASDAQ	RDNT	Fri, Mar 2, 2012	2.97	2.97	2.89	2.91
1324	NASDAQ	RDNT	Thu, Mar 1, 2012	3.02	3.03	2.95	2.95
1323	NASDAQ	RDNT	Wed, Feb 29, 2012	3.00	3.10	2.94	3.01
1322	NASDAQ	RDNT	Tue, Feb 28, 2012	3.09	3.10	2.93	2.94
1321	NASDAQ	RDNT	Mon, Feb 27, 2012	3.10	3.17	3.00	3.08
1320	NASDAQ	RDNT	Fri, Feb 24, 2012	2.89	3.29	2.89	3.10
1319	NASDAQ	RDNT	Thu, Feb 23, 2012	2.66	2.90	2.66	2.89
1318	NASDAQ	RDNT	Wed, Feb 22, 2012	2.49	2.69	2.48	2.67
1317	NASDAQ	RDNT	Tue, Feb 21, 2012	2.49	2.54	2.44	2.50
1316	NASDAQ	RDNT	Fri, Feb 17, 2012	2.47	2.55	2.43	2.49
1315	NASDAQ	RDNT	Thu, Feb 16, 2012	2.42	2.47	2.40	2.45
1314	NASDAQ	RDNT	Wed, Feb 15, 2012	2.46	2.48	2.38	2.40
1313	NASDAQ	RDNT	Tue, Feb 14, 2012	2.44	2.48	2.44	2.46
1312	NASDAQ	RDNT	Mon, Feb 13, 2012	2.45	2.51	2.41	2.46
1311	NASDAQ	RDNT	Fri, Feb 10, 2012	2.51	2.55	2.37	2.39
1310	NASDAQ	RDNT	Thu, Feb 9, 2012	2.63	2.70	2.55	2.55
1309	NASDAQ	RDNT	Wed, Feb 8, 2012	2.68	2.70	2.60	2.63
1308	NASDAQ	RDNT	Tue, Feb 7, 2012	2.58	2.68	2.56	2.68
1307	NASDAQ	RDNT	Mon, Feb 6, 2012	2.62	2.65	2.51	2.60
1306	NASDAQ	RDNT	Fri, Feb 3, 2012	2.75	2.75	2.61	2.65
1305	NASDAQ	RDNT	Thu, Feb 2, 2012	2.64	2.70	2.59	2.70
1304	NASDAQ	RDNT	Wed, Feb 1, 2012	2.54	2.65	2.52	2.64
1303	NASDAQ	RDNT	Tue, Jan 31, 2012	2.46	2.54	2.41	2.51
1302	NASDAQ	RDNT	Mon, Jan 30, 2012	2.40	2.46	2.36	2.45
1301	NASDAQ	RDNT	Fri, Jan 27, 2012	2.23	2.42	2.23	2.42
1300	NASDAQ	RDNT	Thu, Jan 26, 2012	2.17	2.25	2.17	2.24
1299	NASDAQ	RDNT	Wed, Jan 25, 2012	2.10	2.17	2.09	2.17
1298	NASDAQ	RDNT	Tue, Jan 24, 2012	2.13	2.14	2.08	2.09
1297	NASDAQ	RDNT	Mon, Jan 23, 2012	2.08	2.16	2.06	2.15
1296	NASDAQ	RDNT	Fri, Jan 20, 2012	1.96	2.13	1.95	2.07
1295	NASDAQ	RDNT	Thu, Jan 19, 2012	1.95	1.97	1.87	1.96
1294	NASDAQ	RDNT	Wed, Jan 18, 2012	2.00	2.00	1.87	1.94
1293	NASDAQ	RDNT	Tue, Jan 17, 2012	2.00	2.05	1.97	2.00
1292	NASDAQ	RDNT	Fri, Jan 13, 2012	1.98	2.00	1.98	1.98
1291	NASDAQ	RDNT	Thu, Jan 12, 2012	2.05	2.06	1.98	2.00
1290	NASDAQ	RDNT	Wed, Jan 11, 2012	2.04	2.07	2.03	2.05
1289	NASDAQ	RDNT	Tue, Jan 10, 2012	2.07	2.07	2.03	2.05
1288	NASDAQ	RDNT	Mon, Jan 9, 2012	2.07	2.08	2.04	2.05
1287	NASDAQ	RDNT	Fri, Jan 6, 2012	2.09	2.10	2.03	2.06
1286	NASDAQ	RDNT	Thu, Jan 5, 2012	2.13	2.13	2.06	2.09
1285	NASDAQ	RDNT	Wed, Jan 4, 2012	2.15	2.16	2.13	2.13
1284	NASDAQ	RDNT	Tue, Jan 3, 2012	2.17	2.17	2.13	2.17
1283	NASDAQ	RDNT	Fri, Dec 30, 2011	2.10	2.16	2.08	2.13
1282	NASDAQ	RDNT	Thu, Dec 29, 2011	2.11	2.12	2.09	2.11
1281	NASDAQ	RDNT	Wed, Dec 28, 2011	2.17	2.18	2.11	2.11
1280	NASDAQ	RDNT	Tue, Dec 27, 2011	2.15	2.17	2.14	2.17
1279	NASDAQ	RDNT	Fri, Dec 23, 2011	2.21	2.21	2.14	2.15
1278	NASDAQ	RDNT	Thu, Dec 22, 2011	2.20	2.32	2.12	2.20
1277	NASDAQ	RDNT	Wed, Dec 21, 2011	2.19	2.21	2.16	2.19
1276	NASDAQ	RDNT	Tue, Dec 20, 2011	2.03	2.26	1.99	2.21
1275	NASDAQ	RDNT	Mon, Dec 19, 2011	2.19	2.22	2.12	2.12
1274	NASDAQ	RDNT	Fri, Dec 16, 2011	2.22	2.22	2.12	2.19
1273	NASDAQ	RDNT	Thu, Dec 15, 2011	2.26	2.26	2.14	2.21
1272	NASDAQ	RDNT	Wed, Dec 14, 2011	2.11	2.26	2.10	2.22
1271	NASDAQ	RDNT	Tue, Dec 13, 2011	2.20	2.27	2.08	2.12
1270	NASDAQ	RDNT	Mon, Dec 12, 2011	2.17	2.21	2.14	2.19
1269	NASDAQ	RDNT	Fri, Dec 9, 2011	2.25	2.30	2.18	2.20
1268	NASDAQ	RDNT	Thu, Dec 8, 2011	2.37	2.42	2.21	2.23
1267	NASDAQ	RDNT	Wed, Dec 7, 2011	2.38	2.43	2.27	2.37
1266	NASDAQ	RDNT	Tue, Dec 6, 2011	2.42	2.42	2.34	2.40
1265	NASDAQ	RDNT	Mon, Dec 5, 2011	2.38	2.40	2.26	2.40
1264	NASDAQ	RDNT	Fri, Dec 2, 2011	2.31	2.35	2.27	2.35
1263	NASDAQ	RDNT	Thu, Dec 1, 2011	2.37	2.37	2.28	2.28
1262	NASDAQ	RDNT	Wed, Nov 30, 2011	2.25	2.43	2.22	2.41
1261	NASDAQ	RDNT	Tue, Nov 29, 2011	2.26	2.29	2.14	2.16
1260	NASDAQ	RDNT	Mon, Nov 28, 2011	2.18	2.29	2.15	2.26
1259	NASDAQ	RDNT	Fri, Nov 25, 2011	2.05	2.15	2.05	2.09
1258	NASDAQ	RDNT	Wed, Nov 23, 2011	2.18	2.26	2.01	2.02
1257	NASDAQ	RDNT	Tue, Nov 22, 2011	2.20	2.29	2.16	2.19
1256	NASDAQ	RDNT	Mon, Nov 21, 2011	2.24	2.27	2.18	2.19
1255	NASDAQ	RDNT	Fri, Nov 18, 2011	2.27	2.33	2.24	2.33
1254	NASDAQ	RDNT	Thu, Nov 17, 2011	2.30	2.32	2.21	2.26
1253	NASDAQ	RDNT	Wed, Nov 16, 2011	2.37	2.39	2.28	2.30
1252	NASDAQ	RDNT	Tue, Nov 15, 2011	2.39	2.40	2.27	2.40
1251	NASDAQ	RDNT	Mon, Nov 14, 2011	2.45	2.46	2.38	2.41
1250	NASDAQ	RDNT	Fri, Nov 11, 2011	2.47	2.51	2.44	2.50
1249	NASDAQ	RDNT	Thu, Nov 10, 2011	2.56	2.56	2.32	2.43
1248	NASDAQ	RDNT	Wed, Nov 9, 2011	2.59	2.65	2.51	2.51
1247	NASDAQ	RDNT	Tue, Nov 8, 2011	2.42	2.79	2.41	2.75
1246	NASDAQ	RDNT	Mon, Nov 7, 2011	2.42	2.42	2.29	2.40
1245	NASDAQ	RDNT	Fri, Nov 4, 2011	2.56	2.58	2.40	2.42
1244	NASDAQ	RDNT	Thu, Nov 3, 2011	2.58	2.65	2.54	2.59
1243	NASDAQ	RDNT	Wed, Nov 2, 2011	2.43	2.58	2.37	2.55
1242	NASDAQ	RDNT	Tue, Nov 1, 2011	2.50	2.52	2.35	2.38
1241	NASDAQ	RDNT	Mon, Oct 31, 2011	2.56	2.61	2.48	2.57
1240	NASDAQ	RDNT	Fri, Oct 28, 2011	2.53	2.64	2.53	2.60
1239	NASDAQ	RDNT	Thu, Oct 27, 2011	2.45	2.65	2.38	2.53
1238	NASDAQ	RDNT	Wed, Oct 26, 2011	2.29	2.41	2.24	2.35
1237	NASDAQ	RDNT	Tue, Oct 25, 2011	2.23	2.32	2.21	2.26
1236	NASDAQ	RDNT	Mon, Oct 24, 2011	2.19	2.27	2.16	2.25
1235	NASDAQ	RDNT	Fri, Oct 21, 2011	2.16	2.21	2.13	2.18
1234	NASDAQ	RDNT	Thu, Oct 20, 2011	2.25	2.25	2.05	2.11
1233	NASDAQ	RDNT	Wed, Oct 19, 2011	2.33	2.35	2.22	2.24
1232	NASDAQ	RDNT	Tue, Oct 18, 2011	2.24	2.32	2.19	2.32
1231	NASDAQ	RDNT	Mon, Oct 17, 2011	2.31	2.32	2.19	2.22
1230	NASDAQ	RDNT	Fri, Oct 14, 2011	2.34	2.37	2.28	2.33
1229	NASDAQ	RDNT	Thu, Oct 13, 2011	2.33	2.36	2.28	2.32
1228	NASDAQ	RDNT	Wed, Oct 12, 2011	2.26	2.36	2.26	2.33
1227	NASDAQ	RDNT	Tue, Oct 11, 2011	2.28	2.32	2.21	2.28
1226	NASDAQ	RDNT	Mon, Oct 10, 2011	2.17	2.31	2.12	2.30
1225	NASDAQ	RDNT	Fri, Oct 7, 2011	2.25	2.25	2.14	2.15
1224	NASDAQ	RDNT	Thu, Oct 6, 2011	2.08	2.32	1.96	2.24
1223	NASDAQ	RDNT	Wed, Oct 5, 2011	2.10	2.16	2.01	2.07
1222	NASDAQ	RDNT	Tue, Oct 4, 2011	2.20	2.22	1.94	2.10
1221	NASDAQ	RDNT	Mon, Oct 3, 2011	2.45	2.48	2.22	2.22
1220	NASDAQ	RDNT	Fri, Sep 30, 2011	2.42	2.53	2.31	2.44
1219	NASDAQ	RDNT	Thu, Sep 29, 2011	2.48	2.48	2.34	2.45
1218	NASDAQ	RDNT	Wed, Sep 28, 2011	2.52	2.54	2.38	2.40
1217	NASDAQ	RDNT	Tue, Sep 27, 2011	2.45	2.64	2.41	2.55
1216	NASDAQ	RDNT	Mon, Sep 26, 2011	2.42	2.44	2.30	2.38
1215	NASDAQ	RDNT	Fri, Sep 23, 2011	2.40	2.44	2.30	2.39
1214	NASDAQ	RDNT	Thu, Sep 22, 2011	2.58	2.60	2.40	2.42
1213	NASDAQ	RDNT	Wed, Sep 21, 2011	2.91	2.93	2.61	2.62
1212	NASDAQ	RDNT	Tue, Sep 20, 2011	2.86	3.03	2.86	2.92
1211	NASDAQ	RDNT	Mon, Sep 19, 2011	2.75	2.89	2.64	2.86
1210	NASDAQ	RDNT	Fri, Sep 16, 2011	2.74	2.84	2.72	2.77
1209	NASDAQ	RDNT	Thu, Sep 15, 2011	2.67	2.74	2.57	2.72
1208	NASDAQ	RDNT	Wed, Sep 14, 2011	2.57	2.68	2.52	2.65
1207	NASDAQ	RDNT	Tue, Sep 13, 2011	2.64	2.68	2.55	2.55
1206	NASDAQ	RDNT	Mon, Sep 12, 2011	2.72	2.72	2.57	2.61
1205	NASDAQ	RDNT	Fri, Sep 9, 2011	2.85	2.85	2.68	2.75
1204	NASDAQ	RDNT	Thu, Sep 8, 2011	2.94	2.94	2.85	2.85
1203	NASDAQ	RDNT	Wed, Sep 7, 2011	2.80	3.00	2.79	2.97
1202	NASDAQ	RDNT	Tue, Sep 6, 2011	2.86	2.87	2.70	2.77
1201	NASDAQ	RDNT	Fri, Sep 2, 2011	3.11	3.11	2.85	2.86
1200	NASDAQ	RDNT	Thu, Sep 1, 2011	3.01	3.19	3.01	3.17
1199	NASDAQ	RDNT	Wed, Aug 31, 2011	2.92	3.01	2.90	3.00
1198	NASDAQ	RDNT	Tue, Aug 30, 2011	2.69	2.91	2.63	2.90
1197	NASDAQ	RDNT	Mon, Aug 29, 2011	2.61	2.73	2.57	2.71
1196	NASDAQ	RDNT	Fri, Aug 26, 2011	2.40	2.60	2.36	2.57
1195	NASDAQ	RDNT	Thu, Aug 25, 2011	2.52	2.53	2.40	2.41
1194	NASDAQ	RDNT	Wed, Aug 24, 2011	2.59	2.65	2.44	2.50
1193	NASDAQ	RDNT	Tue, Aug 23, 2011	2.53	2.59	2.44	2.57
1192	NASDAQ	RDNT	Mon, Aug 22, 2011	2.39	2.68	2.35	2.53
1191	NASDAQ	RDNT	Fri, Aug 19, 2011	2.32	2.47	2.30	2.34
1190	NASDAQ	RDNT	Thu, Aug 18, 2011	2.60	2.62	2.37	2.41
1189	NASDAQ	RDNT	Wed, Aug 17, 2011	2.75	2.81	2.62	2.67
1188	NASDAQ	RDNT	Tue, Aug 16, 2011	2.88	2.96	2.71	2.71
1187	NASDAQ	RDNT	Mon, Aug 15, 2011	2.90	2.94	2.78	2.92
1186	NASDAQ	RDNT	Fri, Aug 12, 2011	2.96	3.06	2.84	2.87
1185	NASDAQ	RDNT	Thu, Aug 11, 2011	2.85	2.98	2.81	2.94
1184	NASDAQ	RDNT	Wed, Aug 10, 2011	3.02	3.14	2.81	2.84
1183	NASDAQ	RDNT	Tue, Aug 9, 2011	2.75	3.13	2.61	3.09
1182	NASDAQ	RDNT	Mon, Aug 8, 2011	2.53	2.70	2.50	2.57
1181	NASDAQ	RDNT	Fri, Aug 5, 2011	2.91	2.97	2.61	2.82
1180	NASDAQ	RDNT	Thu, Aug 4, 2011	3.24	3.24	2.88	2.88
1179	NASDAQ	RDNT	Wed, Aug 3, 2011	3.35	3.46	3.17	3.27
1178	NASDAQ	RDNT	Tue, Aug 2, 2011	3.63	3.67	3.36	3.36
1177	NASDAQ	RDNT	Mon, Aug 1, 2011	3.77	3.88	3.62	3.65
1176	NASDAQ	RDNT	Fri, Jul 29, 2011	3.57	3.78	3.48	3.75
1175	NASDAQ	RDNT	Thu, Jul 28, 2011	3.45	3.58	3.44	3.58
1174	NASDAQ	RDNT	Wed, Jul 27, 2011	3.48	3.56	3.41	3.45
1173	NASDAQ	RDNT	Tue, Jul 26, 2011	3.43	3.51	3.30	3.49
1172	NASDAQ	RDNT	Mon, Jul 25, 2011	3.63	3.63	3.40	3.41
1171	NASDAQ	RDNT	Fri, Jul 22, 2011	3.87	3.88	3.60	3.65
1170	NASDAQ	RDNT	Thu, Jul 21, 2011	3.75	3.92	3.74	3.89
1169	NASDAQ	RDNT	Wed, Jul 20, 2011	3.83	3.95	3.74	3.75
1168	NASDAQ	RDNT	Tue, Jul 19, 2011	3.87	3.87	3.76	3.83
1167	NASDAQ	RDNT	Mon, Jul 18, 2011	4.09	4.10	3.81	3.90
1166	NASDAQ	RDNT	Fri, Jul 15, 2011	4.16	4.19	4.05	4.10
1165	NASDAQ	RDNT	Thu, Jul 14, 2011	4.30	4.35	4.15	4.15
1164	NASDAQ	RDNT	Wed, Jul 13, 2011	4.31	4.39	4.20	4.31
1163	NASDAQ	RDNT	Tue, Jul 12, 2011	4.29	4.49	4.18	4.29
1162	NASDAQ	RDNT	Mon, Jul 11, 2011	4.39	4.44	4.23	4.29
1161	NASDAQ	RDNT	Fri, Jul 8, 2011	4.40	4.42	4.32	4.40
1160	NASDAQ	RDNT	Thu, Jul 7, 2011	4.53	4.55	4.41	4.43
1159	NASDAQ	RDNT	Wed, Jul 6, 2011	4.40	4.58	4.40	4.49
1158	NASDAQ	RDNT	Tue, Jul 5, 2011	4.40	4.43	4.37	4.39
1157	NASDAQ	RDNT	Fri, Jul 1, 2011	4.38	4.45	4.32	4.39
1156	NASDAQ	RDNT	Thu, Jun 30, 2011	4.41	4.47	4.40	4.40
1155	NASDAQ	RDNT	Wed, Jun 29, 2011	4.53	4.59	4.40	4.42
1154	NASDAQ	RDNT	Tue, Jun 28, 2011	4.27	4.56	4.21	4.53
1153	NASDAQ	RDNT	Mon, Jun 27, 2011	4.10	4.31	4.06	4.30
1152	NASDAQ	RDNT	Fri, Jun 24, 2011	4.23	4.26	4.03	4.10
1151	NASDAQ	RDNT	Thu, Jun 23, 2011	4.23	4.23	4.08	4.22
1150	NASDAQ	RDNT	Wed, Jun 22, 2011	4.35	4.40	4.16	4.24
1149	NASDAQ	RDNT	Tue, Jun 21, 2011	4.30	4.37	4.26	4.35
1148	NASDAQ	RDNT	Mon, Jun 20, 2011	4.03	4.34	4.01	4.30
1147	NASDAQ	RDNT	Fri, Jun 17, 2011	4.38	4.46	4.09	4.10
1146	NASDAQ	RDNT	Thu, Jun 16, 2011	4.67	4.69	4.31	4.37
1145	NASDAQ	RDNT	Wed, Jun 15, 2011	4.60	4.71	4.49	4.70
1144	NASDAQ	RDNT	Tue, Jun 14, 2011	4.74	4.74	4.49	4.65
1143	NASDAQ	RDNT	Mon, Jun 13, 2011	4.88	4.97	4.69	4.72
1142	NASDAQ	RDNT	Fri, Jun 10, 2011	4.79	4.92	4.74	4.89
1141	NASDAQ	RDNT	Thu, Jun 9, 2011	4.51	4.83	4.51	4.79
1140	NASDAQ	RDNT	Wed, Jun 8, 2011	4.30	4.54	4.21	4.51
1139	NASDAQ	RDNT	Tue, Jun 7, 2011	4.17	4.38	4.05	4.32
1138	NASDAQ	RDNT	Mon, Jun 6, 2011	4.42	4.44	4.13	4.17
1137	NASDAQ	RDNT	Fri, Jun 3, 2011	4.61	4.66	4.40	4.44
1136	NASDAQ	RDNT	Thu, Jun 2, 2011	4.74	4.96	4.43	4.65
1135	NASDAQ	RDNT	Wed, Jun 1, 2011	4.80	4.80	4.52	4.74
1134	NASDAQ	RDNT	Tue, May 31, 2011	4.97	5.06	4.65	4.76
1133	NASDAQ	RDNT	Fri, May 27, 2011	5.12	5.19	4.89	4.96
1132	NASDAQ	RDNT	Thu, May 26, 2011	4.91	5.14	4.83	5.12
1131	NASDAQ	RDNT	Wed, May 25, 2011	4.87	4.95	4.76	4.91
1130	NASDAQ	RDNT	Tue, May 24, 2011	4.86	4.94	4.80	4.86
1129	NASDAQ	RDNT	Mon, May 23, 2011	4.85	4.90	4.71	4.84
1128	NASDAQ	RDNT	Fri, May 20, 2011	4.91	4.92	4.75	4.87
1127	NASDAQ	RDNT	Thu, May 19, 2011	4.87	4.94	4.83	4.90
1126	NASDAQ	RDNT	Wed, May 18, 2011	4.56	4.93	4.56	4.87
1125	NASDAQ	RDNT	Tue, May 17, 2011	4.51	4.54	4.30	4.54
1124	NASDAQ	RDNT	Mon, May 16, 2011	4.37	4.62	4.27	4.54
1123	NASDAQ	RDNT	Fri, May 13, 2011	4.26	4.44	4.21	4.40
1122	NASDAQ	RDNT	Thu, May 12, 2011	4.18	4.29	4.06	4.26
1121	NASDAQ	RDNT	Wed, May 11, 2011	4.22	4.31	4.17	4.21
1120	NASDAQ	RDNT	Tue, May 10, 2011	4.16	4.33	3.93	4.21
1119	NASDAQ	RDNT	Mon, May 9, 2011	4.00	4.33	3.97	4.18
1118	NASDAQ	RDNT	Fri, May 6, 2011	3.99	4.17	3.96	4.03
1117	NASDAQ	RDNT	Thu, May 5, 2011	3.91	3.99	3.87	3.99
1116	NASDAQ	RDNT	Wed, May 4, 2011	3.89	4.00	3.86	3.92
1115	NASDAQ	RDNT	Tue, May 3, 2011	3.71	3.87	3.65	3.85
1114	NASDAQ	RDNT	Mon, May 2, 2011	3.65	3.73	3.63	3.70
1113	NASDAQ	RDNT	Fri, Apr 29, 2011	3.70	3.92	3.60	3.66
1112	NASDAQ	RDNT	Thu, Apr 28, 2011	3.60	3.73	3.48	3.71
1111	NASDAQ	RDNT	Wed, Apr 27, 2011	3.59	3.79	3.46	3.62
1110	NASDAQ	RDNT	Tue, Apr 26, 2011	3.57	3.63	3.45	3.60
1109	NASDAQ	RDNT	Mon, Apr 25, 2011	3.62	3.62	3.55	3.58
1108	NASDAQ	RDNT	Thu, Apr 21, 2011	3.67	3.71	3.60	3.64
1107	NASDAQ	RDNT	Wed, Apr 20, 2011	3.59	3.69	3.55	3.65
1106	NASDAQ	RDNT	Tue, Apr 19, 2011	3.53	3.60	3.45	3.55
1105	NASDAQ	RDNT	Mon, Apr 18, 2011	3.60	3.64	3.51	3.53
1104	NASDAQ	RDNT	Fri, Apr 15, 2011	3.62	3.67	3.59	3.63
1103	NASDAQ	RDNT	Thu, Apr 14, 2011	3.57	3.62	3.50	3.60
1102	NASDAQ	RDNT	Wed, Apr 13, 2011	3.52	3.59	3.52	3.57
1101	NASDAQ	RDNT	Tue, Apr 12, 2011	3.48	3.53	3.46	3.52
1100	NASDAQ	RDNT	Mon, Apr 11, 2011	3.49	3.55	3.44	3.48
1099	NASDAQ	RDNT	Fri, Apr 8, 2011	3.50	3.55	3.48	3.48
1098	NASDAQ	RDNT	Thu, Apr 7, 2011	3.51	3.51	3.45	3.48
1097	NASDAQ	RDNT	Wed, Apr 6, 2011	3.46	3.50	3.40	3.50
1096	NASDAQ	RDNT	Tue, Apr 5, 2011	3.58	3.59	3.48	3.50
1095	NASDAQ	RDNT	Mon, Apr 4, 2011	3.49	3.60	3.46	3.60
1094	NASDAQ	RDNT	Fri, Apr 1, 2011	3.52	3.52	3.44	3.50
1093	NASDAQ	RDNT	Thu, Mar 31, 2011	3.42	3.51	3.37	3.50
1092	NASDAQ	RDNT	Wed, Mar 30, 2011	3.48	3.51	3.38	3.42
1091	NASDAQ	RDNT	Tue, Mar 29, 2011	3.46	3.49	3.42	3.49
1090	NASDAQ	RDNT	Mon, Mar 28, 2011	3.62	3.62	3.49	3.50
1089	NASDAQ	RDNT	Fri, Mar 25, 2011	3.58	3.67	3.50	3.60
1088	NASDAQ	RDNT	Thu, Mar 24, 2011	3.48	3.61	3.43	3.55
1087	NASDAQ	RDNT	Wed, Mar 23, 2011	3.57	3.57	3.40	3.46
1086	NASDAQ	RDNT	Tue, Mar 22, 2011	3.54	3.59	3.49	3.58
1085	NASDAQ	RDNT	Mon, Mar 21, 2011	3.57	3.58	3.43	3.52
1084	NASDAQ	RDNT	Fri, Mar 18, 2011	3.68	3.68	3.53	3.53
1083	NASDAQ	RDNT	Thu, Mar 17, 2011	3.60	3.70	3.57	3.64
1082	NASDAQ	RDNT	Wed, Mar 16, 2011	3.48	3.62	3.48	3.56
1081	NASDAQ	RDNT	Tue, Mar 15, 2011	3.38	3.52	3.34	3.48
1080	NASDAQ	RDNT	Mon, Mar 14, 2011	3.52	3.59	3.42	3.44
1079	NASDAQ	RDNT	Fri, Mar 11, 2011	3.40	3.50	3.36	3.50
1078	NASDAQ	RDNT	Thu, Mar 10, 2011	3.48	3.48	3.33	3.40
1077	NASDAQ	RDNT	Wed, Mar 9, 2011	3.55	3.56	3.45	3.50
1076	NASDAQ	RDNT	Tue, Mar 8, 2011	3.57	3.70	3.38	3.58
1075	NASDAQ	RDNT	Mon, Mar 7, 2011	3.54	3.54	3.47	3.47
1074	NASDAQ	RDNT	Fri, Mar 4, 2011	3.36	3.58	3.36	3.47
1073	NASDAQ	RDNT	Thu, Mar 3, 2011	3.27	3.46	3.24	3.39
1072	NASDAQ	RDNT	Wed, Mar 2, 2011	3.25	3.28	3.20	3.23
1071	NASDAQ	RDNT	Tue, Mar 1, 2011	3.34	3.37	3.20	3.23
1070	NASDAQ	RDNT	Mon, Feb 28, 2011	3.45	3.49	3.20	3.37
1069	NASDAQ	RDNT	Fri, Feb 25, 2011	3.50	3.54	3.41	3.43
1068	NASDAQ	RDNT	Thu, Feb 24, 2011	3.48	3.50	3.40	3.50
1067	NASDAQ	RDNT	Wed, Feb 23, 2011	3.18	3.48	3.18	3.38
1066	NASDAQ	RDNT	Tue, Feb 22, 2011	3.31	3.34	3.15	3.15
1065	NASDAQ	RDNT	Fri, Feb 18, 2011	3.23	3.26	3.15	3.16
1064	NASDAQ	RDNT	Thu, Feb 17, 2011	3.29	3.32	3.25	3.25
1063	NASDAQ	RDNT	Wed, Feb 16, 2011	3.29	3.34	3.29	3.29
1062	NASDAQ	RDNT	Tue, Feb 15, 2011	3.33	3.38	3.29	3.29
1061	NASDAQ	RDNT	Mon, Feb 14, 2011	3.36	3.40	3.32	3.33
1060	NASDAQ	RDNT	Fri, Feb 11, 2011	3.42	3.46	3.35	3.40
1059	NASDAQ	RDNT	Thu, Feb 10, 2011	3.44	3.48	3.42	3.45
1058	NASDAQ	RDNT	Wed, Feb 9, 2011	3.54	3.54	3.36	3.48
1057	NASDAQ	RDNT	Tue, Feb 8, 2011	3.50	3.54	3.35	3.50
1056	NASDAQ	RDNT	Mon, Feb 7, 2011	3.61	3.68	3.50	3.52
1055	NASDAQ	RDNT	Fri, Feb 4, 2011	3.66	3.78	3.61	3.71
1054	NASDAQ	RDNT	Thu, Feb 3, 2011	3.65	3.70	3.56	3.66
1053	NASDAQ	RDNT	Wed, Feb 2, 2011	3.65	3.76	3.58	3.71
1052	NASDAQ	RDNT	Tue, Feb 1, 2011	3.60	3.70	3.48	3.58
1051	NASDAQ	RDNT	Mon, Jan 31, 2011	3.60	3.84	3.59	3.64
1050	NASDAQ	RDNT	Fri, Jan 28, 2011	3.41	3.55	3.25	3.50
1049	NASDAQ	RDNT	Thu, Jan 27, 2011	3.40	3.49	3.32	3.38
1048	NASDAQ	RDNT	Wed, Jan 26, 2011	3.39	3.41	3.25	3.37
1047	NASDAQ	RDNT	Tue, Jan 25, 2011	3.45	3.52	3.31	3.35
1046	NASDAQ	RDNT	Mon, Jan 24, 2011	3.52	3.65	3.36	3.46
1045	NASDAQ	RDNT	Fri, Jan 21, 2011	3.65	3.75	3.63	3.65
1044	NASDAQ	RDNT	Thu, Jan 20, 2011	3.80	3.85	3.60	3.62
1043	NASDAQ	RDNT	Wed, Jan 19, 2011	3.70	3.88	3.70	3.84
1042	NASDAQ	RDNT	Tue, Jan 18, 2011	3.90	3.90	3.70	3.73
1041	NASDAQ	RDNT	Fri, Jan 14, 2011	4.00	4.00	3.61	3.70
1040	NASDAQ	RDNT	Thu, Jan 13, 2011	3.27	3.35	3.15	3.33
1039	NASDAQ	RDNT	Wed, Jan 12, 2011	3.35	3.35	3.02	3.15
1038	NASDAQ	RDNT	Tue, Jan 11, 2011	3.35	3.47	3.16	3.31
1037	NASDAQ	RDNT	Mon, Jan 10, 2011	3.06	3.38	3.00	3.35
1036	NASDAQ	RDNT	Fri, Jan 7, 2011	3.03	3.03	2.89	2.98
1035	NASDAQ	RDNT	Thu, Jan 6, 2011	3.00	3.09	3.00	3.02
1034	NASDAQ	RDNT	Wed, Jan 5, 2011	2.91	3.03	2.91	3.00
1033	NASDAQ	RDNT	Tue, Jan 4, 2011	2.99	3.00	2.90	2.91
1032	NASDAQ	RDNT	Mon, Jan 3, 2011	2.87	3.05	2.87	2.96
1031	NASDAQ	RDNT	Fri, Dec 31, 2010	2.97	2.97	2.82	2.82
1030	NASDAQ	RDNT	Thu, Dec 30, 2010	2.90	2.96	2.85	2.96
1029	NASDAQ	RDNT	Wed, Dec 29, 2010	2.81	2.99	2.81	2.89
1028	NASDAQ	RDNT	Tue, Dec 28, 2010	2.97	3.00	2.75	2.79
1027	NASDAQ	RDNT	Mon, Dec 27, 2010	2.96	3.08	2.96	2.97
1026	NASDAQ	RDNT	Thu, Dec 23, 2010	2.79	3.00	2.79	2.93
1025	NASDAQ	RDNT	Wed, Dec 22, 2010	2.40	2.99	2.40	2.75
1024	NASDAQ	RDNT	Tue, Dec 21, 2010	2.36	2.45	2.35	2.37
1023	NASDAQ	RDNT	Mon, Dec 20, 2010	2.45	2.49	2.35	2.37
1022	NASDAQ	RDNT	Fri, Dec 17, 2010	2.40	2.49	2.37	2.49
1021	NASDAQ	RDNT	Thu, Dec 16, 2010	2.52	2.52	2.39	2.43
1020	NASDAQ	RDNT	Wed, Dec 15, 2010	2.50	2.51	2.45	2.49
1019	NASDAQ	RDNT	Tue, Dec 14, 2010	2.51	2.51	2.41	2.46
1018	NASDAQ	RDNT	Mon, Dec 13, 2010	2.56	2.59	2.43	2.48
1017	NASDAQ	RDNT	Fri, Dec 10, 2010	2.55	2.58	2.53	2.56
1016	NASDAQ	RDNT	Thu, Dec 9, 2010	2.55	2.57	2.52	2.55
1015	NASDAQ	RDNT	Wed, Dec 8, 2010	2.50	2.63	2.50	2.53
1014	NASDAQ	RDNT	Tue, Dec 7, 2010	2.54	2.55	2.48	2.50
1013	NASDAQ	RDNT	Mon, Dec 6, 2010	2.62	2.62	2.49	2.51
1012	NASDAQ	RDNT	Fri, Dec 3, 2010	2.57	2.60	2.50	2.56
1011	NASDAQ	RDNT	Thu, Dec 2, 2010	2.63	2.63	2.59	2.62
1010	NASDAQ	RDNT	Wed, Dec 1, 2010	2.59	2.65	2.55	2.58
1009	NASDAQ	RDNT	Tue, Nov 30, 2010	2.57	2.65	2.50	2.56
1008	NASDAQ	RDNT	Mon, Nov 29, 2010	2.75	2.77	2.55	2.56
1007	NASDAQ	RDNT	Fri, Nov 26, 2010	2.70	2.85	2.70	2.75
1006	NASDAQ	RDNT	Wed, Nov 24, 2010	2.87	2.91	2.67	2.67
1005	NASDAQ	RDNT	Tue, Nov 23, 2010	2.80	2.86	2.75	2.83
1004	NASDAQ	RDNT	Mon, Nov 22, 2010	2.82	2.91	2.81	2.85
1003	NASDAQ	RDNT	Fri, Nov 19, 2010	2.86	2.98	2.86	2.91
1002	NASDAQ	RDNT	Thu, Nov 18, 2010	2.99	3.09	2.87	2.91
1001	NASDAQ	RDNT	Wed, Nov 17, 2010	2.93	2.97	2.80	2.95
1000	NASDAQ	RDNT	Tue, Nov 16, 2010	2.75	2.91	2.75	2.90
999	NASDAQ	RDNT	Mon, Nov 15, 2010	2.64	2.84	2.64	2.80
998	NASDAQ	RDNT	Fri, Nov 12, 2010	2.58	2.70	2.54	2.65
997	NASDAQ	RDNT	Thu, Nov 11, 2010	2.54	2.60	2.53	2.59
996	NASDAQ	RDNT	Wed, Nov 10, 2010	2.48	2.57	2.43	2.55
995	NASDAQ	RDNT	Tue, Nov 9, 2010	2.50	2.50	2.31	2.50
994	NASDAQ	RDNT	Mon, Nov 8, 2010	2.33	2.50	2.33	2.45
993	NASDAQ	RDNT	Fri, Nov 5, 2010	2.20	2.33	2.19	2.33
992	NASDAQ	RDNT	Thu, Nov 4, 2010	2.21	2.29	2.20	2.26
991	NASDAQ	RDNT	Wed, Nov 3, 2010	2.12	2.24	2.12	2.24
990	NASDAQ	RDNT	Tue, Nov 2, 2010	2.21	2.25	2.15	2.18
989	NASDAQ	RDNT	Mon, Nov 1, 2010	2.17	2.24	2.13	2.20
988	NASDAQ	RDNT	Fri, Oct 29, 2010	2.20	2.20	2.10	2.16
987	NASDAQ	RDNT	Thu, Oct 28, 2010	2.20	2.28	2.11	2.22
986	NASDAQ	RDNT	Wed, Oct 27, 2010	2.09	2.30	2.09	2.24
985	NASDAQ	RDNT	Tue, Oct 26, 2010	2.06	2.09	2.02	2.09
984	NASDAQ	RDNT	Mon, Oct 25, 2010	2.12	2.12	2.05	2.06
983	NASDAQ	RDNT	Fri, Oct 22, 2010	2.02	2.09	2.01	2.08
982	NASDAQ	RDNT	Thu, Oct 21, 2010	2.02	2.17	1.98	2.00
981	NASDAQ	RDNT	Wed, Oct 20, 2010	2.12	2.12	1.99	2.04
980	NASDAQ	RDNT	Tue, Oct 19, 2010	2.05	2.14	2.05	2.07
979	NASDAQ	RDNT	Mon, Oct 18, 2010	2.25	2.29	2.12	2.17
978	NASDAQ	RDNT	Fri, Oct 15, 2010	2.30	2.30	2.19	2.22
977	NASDAQ	RDNT	Thu, Oct 14, 2010	2.26	2.32	2.22	2.28
976	NASDAQ	RDNT	Wed, Oct 13, 2010	2.43	2.50	2.24	2.36
975	NASDAQ	RDNT	Tue, Oct 12, 2010	2.42	2.47	2.40	2.40
974	NASDAQ	RDNT	Mon, Oct 11, 2010	2.41	2.48	2.39	2.45
973	NASDAQ	RDNT	Fri, Oct 8, 2010	2.38	2.45	2.37	2.44
972	NASDAQ	RDNT	Thu, Oct 7, 2010	2.32	2.40	2.31	2.40
971	NASDAQ	RDNT	Wed, Oct 6, 2010	2.33	2.36	2.25	2.36
970	NASDAQ	RDNT	Tue, Oct 5, 2010	2.37	2.46	2.31	2.31
969	NASDAQ	RDNT	Mon, Oct 4, 2010	2.44	2.50	2.39	2.39
968	NASDAQ	RDNT	Fri, Oct 1, 2010	2.45	2.49	2.42	2.42
967	NASDAQ	RDNT	Thu, Sep 30, 2010	2.29	2.51	2.21	2.40
966	NASDAQ	RDNT	Wed, Sep 29, 2010	2.38	2.38	2.32	2.33
965	NASDAQ	RDNT	Tue, Sep 28, 2010	2.36	2.42	2.34	2.39
964	NASDAQ	RDNT	Mon, Sep 27, 2010	2.45	2.52	2.39	2.40
963	NASDAQ	RDNT	Fri, Sep 24, 2010	2.43	2.52	2.42	2.45
962	NASDAQ	RDNT	Thu, Sep 23, 2010	2.35	2.40	2.34	2.37
961	NASDAQ	RDNT	Wed, Sep 22, 2010	2.46	2.48	2.37	2.40
960	NASDAQ	RDNT	Tue, Sep 21, 2010	2.45	2.50	2.40	2.47
959	NASDAQ	RDNT	Mon, Sep 20, 2010	2.43	2.48	2.40	2.47
958	NASDAQ	RDNT	Fri, Sep 17, 2010	2.49	2.59	2.49	2.49
957	NASDAQ	RDNT	Thu, Sep 16, 2010	2.46	2.52	2.40	2.49
956	NASDAQ	RDNT	Wed, Sep 15, 2010	2.52	2.52	2.35	2.46
955	NASDAQ	RDNT	Tue, Sep 14, 2010	2.58	2.61	2.26	2.52
954	NASDAQ	RDNT	Mon, Sep 13, 2010	2.58	2.65	2.42	2.58
953	NASDAQ	RDNT	Fri, Sep 10, 2010	2.17	2.44	2.13	2.39
952	NASDAQ	RDNT	Thu, Sep 9, 2010	1.95	2.20	1.95	2.14
951	NASDAQ	RDNT	Wed, Sep 8, 2010	1.87	1.93	1.81	1.90
950	NASDAQ	RDNT	Tue, Sep 7, 2010	1.87	1.87	1.80	1.83
949	NASDAQ	RDNT	Fri, Sep 3, 2010	1.87	1.94	1.85	1.86
948	NASDAQ	RDNT	Thu, Sep 2, 2010	1.83	1.88	1.83	1.87
947	NASDAQ	RDNT	Wed, Sep 1, 2010	1.85	1.90	1.85	1.86
946	NASDAQ	RDNT	Tue, Aug 31, 2010	1.86	1.89	1.80	1.84
945	NASDAQ	RDNT	Mon, Aug 30, 2010	1.90	1.90	1.85	1.86
944	NASDAQ	RDNT	Fri, Aug 27, 2010	1.87	1.98	1.87	1.93
943	NASDAQ	RDNT	Thu, Aug 26, 2010	1.90	1.91	1.86	1.86
942	NASDAQ	RDNT	Wed, Aug 25, 2010	1.90	1.91	1.88	1.91
941	NASDAQ	RDNT	Tue, Aug 24, 2010	1.91	1.94	1.90	1.90
940	NASDAQ	RDNT	Mon, Aug 23, 2010	1.96	1.96	1.91	1.94
939	NASDAQ	RDNT	Fri, Aug 20, 2010	2.01	2.01	1.92	1.96
938	NASDAQ	RDNT	Thu, Aug 19, 2010	2.10	2.10	1.92	2.06
937	NASDAQ	RDNT	Wed, Aug 18, 2010	2.00	2.09	1.99	2.09
936	NASDAQ	RDNT	Tue, Aug 17, 2010	1.99	2.04	1.99	2.01
935	NASDAQ	RDNT	Mon, Aug 16, 2010	2.06	2.06	1.94	2.00
934	NASDAQ	RDNT	Fri, Aug 13, 2010	1.98	2.07	1.98	2.01
933	NASDAQ	RDNT	Thu, Aug 12, 2010	2.00	2.06	1.96	2.01
932	NASDAQ	RDNT	Wed, Aug 11, 2010	2.07	2.08	2.05	2.06
931	NASDAQ	RDNT	Tue, Aug 10, 2010	2.21	2.21	2.09	2.15
930	NASDAQ	RDNT	Mon, Aug 9, 2010	2.20	2.25	2.05	2.21
929	NASDAQ	RDNT	Fri, Aug 6, 2010	2.12	2.15	2.07	2.15
928	NASDAQ	RDNT	Thu, Aug 5, 2010	2.05	2.15	2.05	2.12
927	NASDAQ	RDNT	Wed, Aug 4, 2010	2.10	2.14	2.08	2.09
926	NASDAQ	RDNT	Tue, Aug 3, 2010	2.06	2.10	2.05	2.05
925	NASDAQ	RDNT	Mon, Aug 2, 2010	2.07	2.15	2.01	2.08
924	NASDAQ	RDNT	Fri, Jul 30, 2010	2.01	2.05	1.97	2.05
923	NASDAQ	RDNT	Thu, Jul 29, 2010	2.04	2.04	1.99	2.03
922	NASDAQ	RDNT	Wed, Jul 28, 2010	2.08	2.08	2.00	2.04
921	NASDAQ	RDNT	Tue, Jul 27, 2010	2.28	2.28	2.05	2.08
920	NASDAQ	RDNT	Mon, Jul 26, 2010	2.05	2.12	2.00	2.08
919	NASDAQ	RDNT	Fri, Jul 23, 2010	1.95	2.02	1.93	1.99
918	NASDAQ	RDNT	Thu, Jul 22, 2010	2.00	2.02	1.90	1.96
917	NASDAQ	RDNT	Wed, Jul 21, 2010	2.00	2.05	1.96	2.00
916	NASDAQ	RDNT	Tue, Jul 20, 2010	1.98	2.04	1.98	2.00
915	NASDAQ	RDNT	Mon, Jul 19, 2010	2.06	2.09	2.02	2.04
914	NASDAQ	RDNT	Fri, Jul 16, 2010	2.15	2.17	2.07	2.09
913	NASDAQ	RDNT	Thu, Jul 15, 2010	2.18	2.18	2.05	2.14
912	NASDAQ	RDNT	Wed, Jul 14, 2010	2.06	2.18	2.03	2.15
911	NASDAQ	RDNT	Tue, Jul 13, 2010	2.19	2.19	2.00	2.02
910	NASDAQ	RDNT	Mon, Jul 12, 2010	2.24	2.24	2.12	2.14
909	NASDAQ	RDNT	Fri, Jul 9, 2010	2.26	2.41	2.11	2.20
908	NASDAQ	RDNT	Thu, Jul 8, 2010	2.12	2.29	2.12	2.21
907	NASDAQ	RDNT	Wed, Jul 7, 2010	2.22	2.25	2.06	2.12
906	NASDAQ	RDNT	Tue, Jul 6, 2010	2.23	2.32	2.17	2.17
905	NASDAQ	RDNT	Fri, Jul 2, 2010	2.26	2.28	2.16	2.18
904	NASDAQ	RDNT	Thu, Jul 1, 2010	2.35	2.36	2.20	2.25
903	NASDAQ	RDNT	Wed, Jun 30, 2010	2.39	2.55	2.30	2.37
902	NASDAQ	RDNT	Tue, Jun 29, 2010	2.45	2.52	2.40	2.40
901	NASDAQ	RDNT	Mon, Jun 28, 2010	2.70	2.70	2.44	2.49
900	NASDAQ	RDNT	Fri, Jun 25, 2010	2.47	2.79	2.38	2.70
899	NASDAQ	RDNT	Thu, Jun 24, 2010	2.52	2.58	2.36	2.45
898	NASDAQ	RDNT	Wed, Jun 23, 2010	2.59	2.69	2.50	2.52
897	NASDAQ	RDNT	Tue, Jun 22, 2010	2.93	2.98	2.57	2.59
896	NASDAQ	RDNT	Mon, Jun 21, 2010	2.95	2.95	2.85	2.91
895	NASDAQ	RDNT	Fri, Jun 18, 2010	2.81	2.91	2.68	2.89
894	NASDAQ	RDNT	Thu, Jun 17, 2010	2.72	2.81	2.67	2.79
893	NASDAQ	RDNT	Wed, Jun 16, 2010	2.71	2.74	2.61	2.69
892	NASDAQ	RDNT	Tue, Jun 15, 2010	2.67	2.79	2.62	2.76
891	NASDAQ	RDNT	Mon, Jun 14, 2010	2.65	2.84	2.61	2.63
890	NASDAQ	RDNT	Fri, Jun 11, 2010	2.66	2.75	2.56	2.61
889	NASDAQ	RDNT	Thu, Jun 10, 2010	2.76	2.76	2.60	2.70
888	NASDAQ	RDNT	Wed, Jun 9, 2010	2.74	2.80	2.68	2.70
887	NASDAQ	RDNT	Tue, Jun 8, 2010	2.81	2.81	2.64	2.70
886	NASDAQ	RDNT	Mon, Jun 7, 2010	2.81	2.88	2.75	2.80
885	NASDAQ	RDNT	Fri, Jun 4, 2010	2.86	2.98	2.79	2.80
884	NASDAQ	RDNT	Thu, Jun 3, 2010	3.04	3.07	2.85	2.95
883	NASDAQ	RDNT	Wed, Jun 2, 2010	2.79	3.09	2.78	3.05
882	NASDAQ	RDNT	Tue, Jun 1, 2010	2.89	3.05	2.77	2.78
881	NASDAQ	RDNT	Fri, May 28, 2010	3.05	3.05	2.91	2.96
880	NASDAQ	RDNT	Thu, May 27, 2010	2.88	3.07	2.82	3.05
879	NASDAQ	RDNT	Wed, May 26, 2010	2.80	2.94	2.65	2.80
878	NASDAQ	RDNT	Tue, May 25, 2010	2.78	2.85	2.71	2.77
877	NASDAQ	RDNT	Mon, May 24, 2010	3.02	3.12	2.90	2.94
876	NASDAQ	RDNT	Fri, May 21, 2010	2.91	3.25	2.85	3.03
875	NASDAQ	RDNT	Thu, May 20, 2010	3.20	3.20	2.96	2.96
874	NASDAQ	RDNT	Wed, May 19, 2010	3.45	3.49	3.22	3.26
873	NASDAQ	RDNT	Tue, May 18, 2010	3.52	3.57	3.42	3.47
872	NASDAQ	RDNT	Mon, May 17, 2010	3.29	3.52	3.13	3.46
871	NASDAQ	RDNT	Fri, May 14, 2010	3.25	3.32	3.08	3.25
870	NASDAQ	RDNT	Thu, May 13, 2010	3.43	3.50	3.22	3.27
869	NASDAQ	RDNT	Wed, May 12, 2010	3.25	3.45	3.21	3.43
868	NASDAQ	RDNT	Tue, May 11, 2010	3.20	3.24	3.15	3.23
867	NASDAQ	RDNT	Mon, May 10, 2010	3.23	3.35	3.00	3.23
866	NASDAQ	RDNT	Fri, May 7, 2010	3.28	3.60	3.24	3.32
865	NASDAQ	RDNT	Thu, May 6, 2010	3.60	3.69	3.07	3.31
864	NASDAQ	RDNT	Wed, May 5, 2010	3.44	3.60	3.14	3.59
863	NASDAQ	RDNT	Tue, May 4, 2010	3.55	3.63	3.32	3.44
862	NASDAQ	RDNT	Mon, May 3, 2010	3.67	3.71	3.35	3.62
861	NASDAQ	RDNT	Fri, Apr 30, 2010	3.99	3.99	3.60	3.68
860	NASDAQ	RDNT	Thu, Apr 29, 2010	3.96	4.00	3.83	3.93
859	NASDAQ	RDNT	Wed, Apr 28, 2010	3.84	3.94	3.73	3.91
858	NASDAQ	RDNT	Tue, Apr 27, 2010	3.99	4.00	3.73	3.83
857	NASDAQ	RDNT	Mon, Apr 26, 2010	3.90	4.20	3.90	4.04
856	NASDAQ	RDNT	Fri, Apr 23, 2010	3.63	3.89	3.59	3.88
855	NASDAQ	RDNT	Thu, Apr 22, 2010	3.40	3.65	3.39	3.62
854	NASDAQ	RDNT	Wed, Apr 21, 2010	3.39	3.50	3.33	3.44
853	NASDAQ	RDNT	Tue, Apr 20, 2010	3.38	3.43	3.36	3.40
852	NASDAQ	RDNT	Mon, Apr 19, 2010	3.62	3.72	3.27	3.40
851	NASDAQ	RDNT	Fri, Apr 16, 2010	3.51	3.75	3.45	3.65
850	NASDAQ	RDNT	Thu, Apr 15, 2010	3.45	3.57	3.45	3.51
849	NASDAQ	RDNT	Wed, Apr 14, 2010	3.46	3.60	3.40	3.45
848	NASDAQ	RDNT	Tue, Apr 13, 2010	3.50	3.58	3.35	3.43
847	NASDAQ	RDNT	Mon, Apr 12, 2010	3.51	3.65	3.41	3.45
846	NASDAQ	RDNT	Fri, Apr 9, 2010	3.44	3.54	3.44	3.50
845	NASDAQ	RDNT	Thu, Apr 8, 2010	3.36	3.48	3.35	3.43
844	NASDAQ	RDNT	Wed, Apr 7, 2010	3.36	3.46	3.32	3.38
843	NASDAQ	RDNT	Tue, Apr 6, 2010	3.43	3.46	3.32	3.35
842	NASDAQ	RDNT	Mon, Apr 5, 2010	3.38	3.40	3.29	3.37
841	NASDAQ	RDNT	Thu, Apr 1, 2010	3.35	3.46	3.22	3.30
840	NASDAQ	RDNT	Wed, Mar 31, 2010	3.09	3.30	2.92	3.18
839	NASDAQ	RDNT	Tue, Mar 30, 2010	3.19	3.19	3.05	3.12
838	NASDAQ	RDNT	Mon, Mar 29, 2010	2.85	3.44	2.85	3.17
837	NASDAQ	RDNT	Fri, Mar 26, 2010	2.81	2.97	2.60	2.85
836	NASDAQ	RDNT	Thu, Mar 25, 2010	3.00	3.10	2.79	2.80
835	NASDAQ	RDNT	Wed, Mar 24, 2010	2.89	3.07	2.78	2.97
834	NASDAQ	RDNT	Tue, Mar 23, 2010	2.92	2.96	2.78	2.90
833	NASDAQ	RDNT	Mon, Mar 22, 2010	2.78	2.97	2.39	2.93
832	NASDAQ	RDNT	Fri, Mar 19, 2010	2.83	2.89	2.78	2.80
831	NASDAQ	RDNT	Thu, Mar 18, 2010	3.00	3.00	2.80	2.83
830	NASDAQ	RDNT	Wed, Mar 17, 2010	3.02	3.06	2.90	3.01
829	NASDAQ	RDNT	Tue, Mar 16, 2010	3.00	3.01	2.72	3.00
828	NASDAQ	RDNT	Mon, Mar 15, 2010	2.81	3.10	2.25	3.00
827	NASDAQ	RDNT	Fri, Mar 12, 2010	2.51	2.80	2.51	2.75
826	NASDAQ	RDNT	Thu, Mar 11, 2010	2.38	2.49	2.34	2.46
825	NASDAQ	RDNT	Wed, Mar 10, 2010	2.36	2.40	2.36	2.40
824	NASDAQ	RDNT	Tue, Mar 9, 2010	2.30	2.39	2.29	2.36
823	NASDAQ	RDNT	Mon, Mar 8, 2010	2.30	2.34	2.22	2.32
822	NASDAQ	RDNT	Fri, Mar 5, 2010	2.24	2.29	2.18	2.29
821	NASDAQ	RDNT	Thu, Mar 4, 2010	2.19	2.22	2.17	2.21
820	NASDAQ	RDNT	Wed, Mar 3, 2010	2.16	2.22	2.10	2.18
819	NASDAQ	RDNT	Tue, Mar 2, 2010	2.11	2.21	2.11	2.16
818	NASDAQ	RDNT	Mon, Mar 1, 2010	2.15	2.25	2.09	2.11
817	NASDAQ	RDNT	Fri, Feb 26, 2010	2.17	2.17	2.09	2.13
816	NASDAQ	RDNT	Thu, Feb 25, 2010	2.17	2.19	2.08	2.10
815	NASDAQ	RDNT	Wed, Feb 24, 2010	2.19	2.23	2.16	2.20
814	NASDAQ	RDNT	Tue, Feb 23, 2010	2.21	2.27	2.16	2.19
813	NASDAQ	RDNT	Mon, Feb 22, 2010	2.15	2.22	2.07	2.21
812	NASDAQ	RDNT	Fri, Feb 19, 2010	2.20	2.20	2.13	2.15
811	NASDAQ	RDNT	Thu, Feb 18, 2010	2.24	2.29	2.13	2.20
810	NASDAQ	RDNT	Wed, Feb 17, 2010	2.27	2.33	2.19	2.24
809	NASDAQ	RDNT	Tue, Feb 16, 2010	2.32	2.32	2.24	2.25
808	NASDAQ	RDNT	Fri, Feb 12, 2010	2.28	2.30	2.22	2.30
807	NASDAQ	RDNT	Thu, Feb 11, 2010	2.38	2.38	2.25	2.31
806	NASDAQ	RDNT	Wed, Feb 10, 2010	2.35	2.46	2.30	2.39
805	NASDAQ	RDNT	Tue, Feb 9, 2010	2.30	2.36	2.23	2.35
804	NASDAQ	RDNT	Mon, Feb 8, 2010	2.20	2.42	2.19	2.25
803	NASDAQ	RDNT	Fri, Feb 5, 2010	2.19	2.23	2.07	2.20
802	NASDAQ	RDNT	Thu, Feb 4, 2010	2.43	2.43	2.19	2.19
801	NASDAQ	RDNT	Wed, Feb 3, 2010	2.48	2.51	2.35	2.46
800	NASDAQ	RDNT	Tue, Feb 2, 2010	2.27	2.59	2.21	2.50
799	NASDAQ	RDNT	Mon, Feb 1, 2010	2.21	2.27	2.15	2.27
798	NASDAQ	RDNT	Fri, Jan 29, 2010	2.22	2.27	2.16	2.20
797	NASDAQ	RDNT	Thu, Jan 28, 2010	2.23	2.27	2.20	2.21
796	NASDAQ	RDNT	Wed, Jan 27, 2010	2.19	2.23	2.18	2.22
795	NASDAQ	RDNT	Tue, Jan 26, 2010	2.21	2.25	2.18	2.22
794	NASDAQ	RDNT	Mon, Jan 25, 2010	2.13	2.25	2.07	2.22
793	NASDAQ	RDNT	Fri, Jan 22, 2010	2.18	2.25	2.05	2.14
792	NASDAQ	RDNT	Thu, Jan 21, 2010	2.25	2.25	2.07	2.14
791	NASDAQ	RDNT	Wed, Jan 20, 2010	2.17	2.30	2.11	2.25
790	NASDAQ	RDNT	Tue, Jan 19, 2010	2.06	2.20	2.06	2.20
789	NASDAQ	RDNT	Fri, Jan 15, 2010	2.05	2.15	2.05	2.05
788	NASDAQ	RDNT	Thu, Jan 14, 2010	2.05	2.09	2.02	2.04
787	NASDAQ	RDNT	Wed, Jan 13, 2010	2.07	2.10	2.02	2.06
786	NASDAQ	RDNT	Tue, Jan 12, 2010	2.08	2.12	2.04	2.06
785	NASDAQ	RDNT	Mon, Jan 11, 2010	2.12	2.16	2.09	2.11
784	NASDAQ	RDNT	Fri, Jan 8, 2010	2.07	2.12	2.07	2.11
783	NASDAQ	RDNT	Thu, Jan 7, 2010	2.07	2.10	2.02	2.08
782	NASDAQ	RDNT	Wed, Jan 6, 2010	2.09	2.14	2.04	2.04
781	NASDAQ	RDNT	Tue, Jan 5, 2010	2.12	2.13	2.05	2.10
780	NASDAQ	RDNT	Mon, Jan 4, 2010	2.08	2.14	2.07	2.12
779	NASDAQ	RDNT	Thu, Dec 31, 2009	2.07	2.15	2.00	2.04
778	NASDAQ	RDNT	Wed, Dec 30, 2009	2.07	2.08	2.01	2.08
777	NASDAQ	RDNT	Tue, Dec 29, 2009	2.06	2.09	2.05	2.07
776	NASDAQ	RDNT	Mon, Dec 28, 2009	2.10	2.10	2.01	2.06
775	NASDAQ	RDNT	Thu, Dec 24, 2009	2.10	2.10	2.06	2.09
774	NASDAQ	RDNT	Wed, Dec 23, 2009	2.08	2.13	2.05	2.09
773	NASDAQ	RDNT	Tue, Dec 22, 2009	2.07	2.14	1.94	2.06
772	NASDAQ	RDNT	Mon, Dec 21, 2009	2.03	2.11	2.00	2.06
771	NASDAQ	RDNT	Fri, Dec 18, 2009	1.90	2.06	1.90	2.02
770	NASDAQ	RDNT	Thu, Dec 17, 2009	2.00	2.04	1.98	1.99
769	NASDAQ	RDNT	Wed, Dec 16, 2009	2.02	2.08	2.00	2.00
768	NASDAQ	RDNT	Tue, Dec 15, 2009	2.08	2.15	2.00	2.00
767	NASDAQ	RDNT	Mon, Dec 14, 2009	2.05	2.09	2.00	2.08
766	NASDAQ	RDNT	Fri, Dec 11, 2009	2.06	2.06	2.01	2.04
765	NASDAQ	RDNT	Thu, Dec 10, 2009	2.07	2.08	2.03	2.05
764	NASDAQ	RDNT	Wed, Dec 9, 2009	2.06	2.08	2.02	2.07
763	NASDAQ	RDNT	Tue, Dec 8, 2009	2.05	2.08	2.02	2.05
762	NASDAQ	RDNT	Mon, Dec 7, 2009	2.12	2.13	2.05	2.06
761	NASDAQ	RDNT	Fri, Dec 4, 2009	2.11	2.15	2.06	2.13
760	NASDAQ	RDNT	Thu, Dec 3, 2009	2.21	2.21	2.05	2.06
759	NASDAQ	RDNT	Wed, Dec 2, 2009	2.22	2.24	2.15	2.21
758	NASDAQ	RDNT	Tue, Dec 1, 2009	2.23	2.25	2.18	2.22
757	NASDAQ	RDNT	Mon, Nov 30, 2009	2.17	2.22	2.16	2.22
756	NASDAQ	RDNT	Fri, Nov 27, 2009	2.16	2.22	2.16	2.16
755	NASDAQ	RDNT	Wed, Nov 25, 2009	2.23	2.23	2.16	2.18
754	NASDAQ	RDNT	Tue, Nov 24, 2009	2.18	2.27	2.06	2.26
753	NASDAQ	RDNT	Mon, Nov 23, 2009	2.11	2.25	2.01	2.17
752	NASDAQ	RDNT	Fri, Nov 20, 2009	2.00	2.12	2.00	2.08
751	NASDAQ	RDNT	Thu, Nov 19, 2009	2.12	2.12	2.00	2.01
750	NASDAQ	RDNT	Wed, Nov 18, 2009	2.18	2.18	2.08	2.12
749	NASDAQ	RDNT	Tue, Nov 17, 2009	2.18	2.20	2.13	2.19
748	NASDAQ	RDNT	Mon, Nov 16, 2009	2.13	2.19	2.12	2.18
747	NASDAQ	RDNT	Fri, Nov 13, 2009	2.15	2.15	2.05	2.10
746	NASDAQ	RDNT	Thu, Nov 12, 2009	2.18	2.18	2.12	2.14
745	NASDAQ	RDNT	Wed, Nov 11, 2009	2.15	2.25	2.13	2.18
744	NASDAQ	RDNT	Tue, Nov 10, 2009	2.19	2.33	2.10	2.12
743	NASDAQ	RDNT	Mon, Nov 9, 2009	2.65	2.65	2.12	2.20
742	NASDAQ	RDNT	Fri, Nov 6, 2009	2.45	2.78	2.45	2.71
741	NASDAQ	RDNT	Thu, Nov 5, 2009	2.30	2.52	2.30	2.48
740	NASDAQ	RDNT	Wed, Nov 4, 2009	2.33	2.42	2.30	2.30
739	NASDAQ	RDNT	Tue, Nov 3, 2009	2.30	2.33	2.26	2.31
738	NASDAQ	RDNT	Mon, Nov 2, 2009	2.46	2.54	2.30	2.31
737	NASDAQ	RDNT	Fri, Oct 30, 2009	2.54	2.55	2.43	2.43
736	NASDAQ	RDNT	Thu, Oct 29, 2009	2.50	2.59	2.41	2.51
735	NASDAQ	RDNT	Wed, Oct 28, 2009	2.69	2.69	2.43	2.48
734	NASDAQ	RDNT	Tue, Oct 27, 2009	2.90	2.94	2.62	2.70
733	NASDAQ	RDNT	Mon, Oct 26, 2009	2.96	3.09	2.85	2.87
732	NASDAQ	RDNT	Fri, Oct 23, 2009	3.12	3.20	2.76	2.97
731	NASDAQ	RDNT	Thu, Oct 22, 2009	3.11	3.20	3.10	3.12
730	NASDAQ	RDNT	Wed, Oct 21, 2009	3.19	3.25	3.09	3.12
729	NASDAQ	RDNT	Tue, Oct 20, 2009	3.23	3.25	3.10	3.19
728	NASDAQ	RDNT	Mon, Oct 19, 2009	3.17	3.25	3.11	3.21
727	NASDAQ	RDNT	Fri, Oct 16, 2009	3.10	3.17	2.90	3.15
726	NASDAQ	RDNT	Thu, Oct 15, 2009	3.17	3.20	3.10	3.11
725	NASDAQ	RDNT	Wed, Oct 14, 2009	3.26	3.36	3.05	3.20
724	NASDAQ	RDNT	Tue, Oct 13, 2009	3.24	3.39	3.15	3.18
723	NASDAQ	RDNT	Mon, Oct 12, 2009	3.06	3.33	3.06	3.24
722	NASDAQ	RDNT	Fri, Oct 9, 2009	2.91	3.07	2.88	3.06
721	NASDAQ	RDNT	Thu, Oct 8, 2009	2.67	2.92	2.62	2.90
720	NASDAQ	RDNT	Wed, Oct 7, 2009	2.62	2.67	2.58	2.63
719	NASDAQ	RDNT	Tue, Oct 6, 2009	2.70	2.72	2.57	2.63
718	NASDAQ	RDNT	Mon, Oct 5, 2009	2.52	2.74	2.50	2.66
717	NASDAQ	RDNT	Fri, Oct 2, 2009	2.43	2.52	2.33	2.45
716	NASDAQ	RDNT	Thu, Oct 1, 2009	2.58	2.58	2.48	2.48
715	NASDAQ	RDNT	Wed, Sep 30, 2009	2.66	2.68	2.50	2.59
714	NASDAQ	RDNT	Tue, Sep 29, 2009	2.70	2.75	2.63	2.66
713	NASDAQ	RDNT	Mon, Sep 28, 2009	2.56	2.74	2.53	2.68
712	NASDAQ	RDNT	Fri, Sep 25, 2009	2.48	2.59	2.48	2.54
711	NASDAQ	RDNT	Thu, Sep 24, 2009	2.65	2.65	2.45	2.50
710	NASDAQ	RDNT	Wed, Sep 23, 2009	2.62	2.75	2.51	2.62
709	NASDAQ	RDNT	Tue, Sep 22, 2009	2.52	2.65	2.52	2.62
708	NASDAQ	RDNT	Mon, Sep 21, 2009	2.28	2.50	2.28	2.50
707	NASDAQ	RDNT	Fri, Sep 18, 2009	2.35	2.35	2.25	2.30
706	NASDAQ	RDNT	Thu, Sep 17, 2009	2.39	2.42	2.26	2.32
705	NASDAQ	RDNT	Wed, Sep 16, 2009	2.39	2.39	2.35	2.38
704	NASDAQ	RDNT	Tue, Sep 15, 2009	2.40	2.40	2.31	2.37
703	NASDAQ	RDNT	Mon, Sep 14, 2009	2.33	2.39	2.26	2.39
702	NASDAQ	RDNT	Fri, Sep 11, 2009	2.31	2.49	2.31	2.38
701	NASDAQ	RDNT	Thu, Sep 10, 2009	2.10	2.31	2.10	2.31
700	NASDAQ	RDNT	Wed, Sep 9, 2009	2.08	2.09	2.05	2.09
699	NASDAQ	RDNT	Tue, Sep 8, 2009	2.10	2.20	2.05	2.06
698	NASDAQ	RDNT	Fri, Sep 4, 2009	2.10	2.18	2.05	2.06
697	NASDAQ	RDNT	Thu, Sep 3, 2009	2.07	2.10	2.03	2.10
696	NASDAQ	RDNT	Wed, Sep 2, 2009	2.01	2.11	2.01	2.05
695	NASDAQ	RDNT	Tue, Sep 1, 2009	2.15	2.17	2.01	2.01
694	NASDAQ	RDNT	Mon, Aug 31, 2009	2.25	2.31	2.16	2.16
693	NASDAQ	RDNT	Fri, Aug 28, 2009	2.45	2.45	2.25	2.25
692	NASDAQ	RDNT	Thu, Aug 27, 2009	2.38	2.46	2.35	2.43
691	NASDAQ	RDNT	Wed, Aug 26, 2009	2.24	2.55	2.24	2.43
690	NASDAQ	RDNT	Tue, Aug 25, 2009	2.35	2.35	2.22	2.24
689	NASDAQ	RDNT	Mon, Aug 24, 2009	2.35	2.39	2.30	2.33
688	NASDAQ	RDNT	Fri, Aug 21, 2009	2.26	2.32	2.21	2.30
687	NASDAQ	RDNT	Thu, Aug 20, 2009	2.23	2.26	2.21	2.25
686	NASDAQ	RDNT	Wed, Aug 19, 2009	2.22	2.31	2.17	2.23
685	NASDAQ	RDNT	Tue, Aug 18, 2009	2.27	2.36	2.24	2.27
684	NASDAQ	RDNT	Mon, Aug 17, 2009	2.30	2.40	2.22	2.26
683	NASDAQ	RDNT	Fri, Aug 14, 2009	2.51	2.60	2.30	2.32
682	NASDAQ	RDNT	Thu, Aug 13, 2009	2.43	2.62	2.41	2.52
681	NASDAQ	RDNT	Wed, Aug 12, 2009	2.53	2.63	2.37	2.45
680	NASDAQ	RDNT	Tue, Aug 11, 2009	2.68	2.78	2.53	2.53
679	NASDAQ	RDNT	Mon, Aug 10, 2009	2.61	2.73	2.56	2.69
678	NASDAQ	RDNT	Fri, Aug 7, 2009	2.80	2.85	2.59	2.67
677	NASDAQ	RDNT	Thu, Aug 6, 2009	2.79	2.86	2.52	2.65
676	NASDAQ	RDNT	Wed, Aug 5, 2009	2.92	2.93	2.72	2.78
675	NASDAQ	RDNT	Tue, Aug 4, 2009	2.83	2.95	2.77	2.91
674	NASDAQ	RDNT	Mon, Aug 3, 2009	3.03	3.03	2.53	2.86
673	NASDAQ	RDNT	Fri, Jul 31, 2009	3.06	3.08	2.92	2.94
672	NASDAQ	RDNT	Thu, Jul 30, 2009	3.00	3.18	2.77	2.99
671	NASDAQ	RDNT	Wed, Jul 29, 2009	3.01	3.02	2.82	2.91
670	NASDAQ	RDNT	Tue, Jul 28, 2009	2.87	3.00	2.86	3.00
669	NASDAQ	RDNT	Mon, Jul 27, 2009	2.86	2.93	2.83	2.90
668	NASDAQ	RDNT	Fri, Jul 24, 2009	2.65	2.96	2.65	2.85
667	NASDAQ	RDNT	Thu, Jul 23, 2009	2.46	2.68	2.43	2.68
666	NASDAQ	RDNT	Wed, Jul 22, 2009	2.46	2.48	2.42	2.47
665	NASDAQ	RDNT	Tue, Jul 21, 2009	2.49	2.49	2.40	2.45
664	NASDAQ	RDNT	Mon, Jul 20, 2009	2.53	2.60	2.45	2.48
663	NASDAQ	RDNT	Fri, Jul 17, 2009	2.70	2.71	2.49	2.50
662	NASDAQ	RDNT	Thu, Jul 16, 2009	2.57	2.70	2.49	2.69
661	NASDAQ	RDNT	Wed, Jul 15, 2009	2.47	2.60	2.42	2.60
660	NASDAQ	RDNT	Tue, Jul 14, 2009	2.39	2.52	2.39	2.46
659	NASDAQ	RDNT	Mon, Jul 13, 2009	2.25	2.38	2.13	2.38
658	NASDAQ	RDNT	Fri, Jul 10, 2009	2.26	2.29	2.21	2.25
657	NASDAQ	RDNT	Thu, Jul 9, 2009	2.25	2.39	2.24	2.27
656	NASDAQ	RDNT	Wed, Jul 8, 2009	2.26	2.33	2.23	2.23
655	NASDAQ	RDNT	Tue, Jul 7, 2009	2.18	2.26	2.14	2.21
654	NASDAQ	RDNT	Mon, Jul 6, 2009	2.18	2.28	2.10	2.17
653	NASDAQ	RDNT	Thu, Jul 2, 2009	2.23	2.23	2.18	2.18
652	NASDAQ	RDNT	Wed, Jul 1, 2009	2.28	2.30	2.23	2.27
651	NASDAQ	RDNT	Tue, Jun 30, 2009	2.20	2.37	2.19	2.25
650	NASDAQ	RDNT	Mon, Jun 29, 2009	2.32	2.32	2.13	2.20
649	NASDAQ	RDNT	Fri, Jun 26, 2009	2.25	2.35	2.17	2.32
648	NASDAQ	RDNT	Thu, Jun 25, 2009	2.23	2.32	2.22	2.27
647	NASDAQ	RDNT	Wed, Jun 24, 2009	2.29	2.29	2.23	2.24
646	NASDAQ	RDNT	Tue, Jun 23, 2009	2.25	2.30	2.20	2.25
645	NASDAQ	RDNT	Mon, Jun 22, 2009	2.43	2.43	2.23	2.23
644	NASDAQ	RDNT	Fri, Jun 19, 2009	2.55	2.56	2.46	2.48
643	NASDAQ	RDNT	Thu, Jun 18, 2009	2.55	2.60	2.49	2.51
642	NASDAQ	RDNT	Wed, Jun 17, 2009	2.45	2.56	2.33	2.54
641	NASDAQ	RDNT	Tue, Jun 16, 2009	2.45	2.63	2.40	2.44
640	NASDAQ	RDNT	Mon, Jun 15, 2009	2.65	2.65	2.34	2.40
639	NASDAQ	RDNT	Fri, Jun 12, 2009	2.49	2.63	2.46	2.63
638	NASDAQ	RDNT	Thu, Jun 11, 2009	2.52	2.68	2.48	2.49
637	NASDAQ	RDNT	Wed, Jun 10, 2009	2.45	2.60	2.45	2.50
636	NASDAQ	RDNT	Tue, Jun 9, 2009	2.66	2.79	2.41	2.43
635	NASDAQ	RDNT	Mon, Jun 8, 2009	2.60	2.71	2.45	2.66
634	NASDAQ	RDNT	Fri, Jun 5, 2009	2.62	2.68	2.50	2.57
633	NASDAQ	RDNT	Thu, Jun 4, 2009	2.60	2.60	2.45	2.58
632	NASDAQ	RDNT	Wed, Jun 3, 2009	2.51	2.73	2.34	2.58
631	NASDAQ	RDNT	Tue, Jun 2, 2009	2.24	2.55	2.24	2.54
630	NASDAQ	RDNT	Mon, Jun 1, 2009	2.25	2.25	2.10	2.25
629	NASDAQ	RDNT	Fri, May 29, 2009	2.23	2.28	2.20	2.24
628	NASDAQ	RDNT	Thu, May 28, 2009	2.22	2.26	2.14	2.21
627	NASDAQ	RDNT	Wed, May 27, 2009	2.22	2.24	2.19	2.19
626	NASDAQ	RDNT	Tue, May 26, 2009	2.22	2.36	2.22	2.23
625	NASDAQ	RDNT	Fri, May 22, 2009	2.19	2.32	2.15	2.24
624	NASDAQ	RDNT	Thu, May 21, 2009	2.28	2.28	2.01	2.18
623	NASDAQ	RDNT	Wed, May 20, 2009	2.41	2.47	2.23	2.26
622	NASDAQ	RDNT	Tue, May 19, 2009	2.18	2.47	2.18	2.35
621	NASDAQ	RDNT	Mon, May 18, 2009	2.14	2.19	2.09	2.18
620	NASDAQ	RDNT	Fri, May 15, 2009	2.16	2.16	2.02	2.11
619	NASDAQ	RDNT	Thu, May 14, 2009	2.18	2.21	1.90	2.17
618	NASDAQ	RDNT	Wed, May 13, 2009	2.16	2.19	2.08	2.12
617	NASDAQ	RDNT	Tue, May 12, 2009	2.35	2.40	1.95	2.19
616	NASDAQ	RDNT	Mon, May 11, 2009	2.34	2.61	2.18	2.29
615	NASDAQ	RDNT	Fri, May 8, 2009	2.01	2.40	2.01	2.28
614	NASDAQ	RDNT	Thu, May 7, 2009	1.80	1.88	1.75	1.83
613	NASDAQ	RDNT	Wed, May 6, 2009	1.80	1.85	1.70	1.75
612	NASDAQ	RDNT	Tue, May 5, 2009	1.83	1.98	1.70	1.80
611	NASDAQ	RDNT	Mon, May 4, 2009	1.80	1.95	1.72	1.89
610	NASDAQ	RDNT	Fri, May 1, 2009	1.54	1.80	1.54	1.70
609	NASDAQ	RDNT	Thu, Apr 30, 2009	1.48	1.57	1.45	1.54
608	NASDAQ	RDNT	Wed, Apr 29, 2009	1.41	1.48	1.35	1.47
607	NASDAQ	RDNT	Tue, Apr 28, 2009	1.40	1.50	1.33	1.39
606	NASDAQ	RDNT	Mon, Apr 27, 2009	1.24	1.39	1.21	1.37
605	NASDAQ	RDNT	Fri, Apr 24, 2009	1.18	1.28	1.18	1.26
604	NASDAQ	RDNT	Thu, Apr 23, 2009	1.21	1.25	1.06	1.18
603	NASDAQ	RDNT	Wed, Apr 22, 2009	1.18	1.23	1.13	1.21
602	NASDAQ	RDNT	Tue, Apr 21, 2009	1.21	1.26	1.04	1.20
601	NASDAQ	RDNT	Mon, Apr 20, 2009	1.25	1.29	1.17	1.18
600	NASDAQ	RDNT	Fri, Apr 17, 2009	1.24	1.29	1.18	1.25
599	NASDAQ	RDNT	Thu, Apr 16, 2009	1.27	1.27	1.20	1.25
598	NASDAQ	RDNT	Wed, Apr 15, 2009	1.19	1.30	1.16	1.26
597	NASDAQ	RDNT	Tue, Apr 14, 2009	1.23	1.30	1.22	1.23
596	NASDAQ	RDNT	Mon, Apr 13, 2009	1.30	1.30	1.20	1.24
595	NASDAQ	RDNT	Thu, Apr 9, 2009	1.20	1.35	1.14	1.25
594	NASDAQ	RDNT	Wed, Apr 8, 2009	1.15	1.26	1.00	1.05
593	NASDAQ	RDNT	Tue, Apr 7, 2009	1.23	1.23	1.04	1.08
592	NASDAQ	RDNT	Mon, Apr 6, 2009	1.32	1.32	1.24	1.24
591	NASDAQ	RDNT	Fri, Apr 3, 2009	1.32	1.32	1.23	1.28
590	NASDAQ	RDNT	Thu, Apr 2, 2009	1.35	1.39	1.25	1.33
589	NASDAQ	RDNT	Wed, Apr 1, 2009	1.22	1.28	1.20	1.28
588	NASDAQ	RDNT	Tue, Mar 31, 2009	1.22	1.25	1.19	1.24
587	NASDAQ	RDNT	Mon, Mar 30, 2009	1.33	1.33	1.19	1.20
586	NASDAQ	RDNT	Fri, Mar 27, 2009	1.35	1.42	1.29	1.31
585	NASDAQ	RDNT	Thu, Mar 26, 2009	1.28	1.44	1.25	1.42
584	NASDAQ	RDNT	Wed, Mar 25, 2009	1.33	1.35	1.16	1.28
583	NASDAQ	RDNT	Tue, Mar 24, 2009	1.49	1.50	1.27	1.32
582	NASDAQ	RDNT	Mon, Mar 23, 2009	1.44	1.54	1.37	1.51
581	NASDAQ	RDNT	Fri, Mar 20, 2009	1.41	1.57	1.38	1.40
580	NASDAQ	RDNT	Thu, Mar 19, 2009	1.45	1.63	1.33	1.39
579	NASDAQ	RDNT	Wed, Mar 18, 2009	1.34	1.55	1.30	1.45
578	NASDAQ	RDNT	Tue, Mar 17, 2009	1.00	1.34	1.00	1.30
577	NASDAQ	RDNT	Mon, Mar 16, 2009	1.06	1.50	0.86	0.98
576	NASDAQ	RDNT	Fri, Mar 13, 2009	1.04	1.05	0.98	1.02
575	NASDAQ	RDNT	Thu, Mar 12, 2009	0.94	1.05	0.94	1.00
574	NASDAQ	RDNT	Wed, Mar 11, 2009	1.10	1.14	0.90	0.93
573	NASDAQ	RDNT	Tue, Mar 10, 2009	1.05	1.06	0.97	1.03
572	NASDAQ	RDNT	Mon, Mar 9, 2009	1.03	1.12	1.03	1.03
571	NASDAQ	RDNT	Fri, Mar 6, 2009	1.31	1.50	0.85	1.03
570	NASDAQ	RDNT	Thu, Mar 5, 2009	1.41	1.46	1.29	1.29
569	NASDAQ	RDNT	Wed, Mar 4, 2009	1.37	1.50	1.35	1.42
568	NASDAQ	RDNT	Tue, Mar 3, 2009	2.02	2.15	1.34	1.34
567	NASDAQ	RDNT	Mon, Mar 2, 2009	2.27	2.35	1.97	1.97
566	NASDAQ	RDNT	Fri, Feb 27, 2009	2.47	2.49	2.29	2.29
565	NASDAQ	RDNT	Thu, Feb 26, 2009	2.52	2.64	2.46	2.46
564	NASDAQ	RDNT	Wed, Feb 25, 2009	2.61	2.80	2.48	2.50
563	NASDAQ	RDNT	Tue, Feb 24, 2009	2.77	2.80	2.38	2.64
562	NASDAQ	RDNT	Mon, Feb 23, 2009	2.74	2.79	2.69	2.73
561	NASDAQ	RDNT	Fri, Feb 20, 2009	2.80	2.86	2.54	2.64
560	NASDAQ	RDNT	Thu, Feb 19, 2009	2.92	2.98	2.81	2.81
559	NASDAQ	RDNT	Wed, Feb 18, 2009	2.90	2.99	2.88	2.89
558	NASDAQ	RDNT	Tue, Feb 17, 2009	2.95	3.00	2.88	2.88
557	NASDAQ	RDNT	Fri, Feb 13, 2009	3.00	3.01	2.98	2.98
556	NASDAQ	RDNT	Thu, Feb 12, 2009	2.96	3.07	2.96	3.00
555	NASDAQ	RDNT	Wed, Feb 11, 2009	2.99	3.06	2.96	3.01
554	NASDAQ	RDNT	Tue, Feb 10, 2009	3.10	3.13	2.97	2.98
553	NASDAQ	RDNT	Mon, Feb 9, 2009	3.10	3.17	3.03	3.13
552	NASDAQ	RDNT	Fri, Feb 6, 2009	3.16	3.18	3.14	3.16
551	NASDAQ	RDNT	Thu, Feb 5, 2009	3.05	3.20	3.02	3.16
550	NASDAQ	RDNT	Wed, Feb 4, 2009	3.24	3.25	2.96	3.06
549	NASDAQ	RDNT	Tue, Feb 3, 2009	3.22	3.25	3.11	3.25
548	NASDAQ	RDNT	Mon, Feb 2, 2009	3.14	3.18	3.04	3.18
547	NASDAQ	RDNT	Fri, Jan 30, 2009	3.41	3.45	3.10	3.20
546	NASDAQ	RDNT	Thu, Jan 29, 2009	3.38	3.50	3.32	3.36
545	NASDAQ	RDNT	Wed, Jan 28, 2009	3.31	3.45	3.19	3.41
544	NASDAQ	RDNT	Tue, Jan 27, 2009	2.81	3.30	2.81	3.28
543	NASDAQ	RDNT	Mon, Jan 26, 2009	3.01	3.08	2.80	2.84
542	NASDAQ	RDNT	Fri, Jan 23, 2009	2.88	3.06	2.81	3.00
541	NASDAQ	RDNT	Thu, Jan 22, 2009	3.03	3.07	2.92	2.99
540	NASDAQ	RDNT	Wed, Jan 21, 2009	3.08	3.10	2.88	3.05
539	NASDAQ	RDNT	Tue, Jan 20, 2009	3.27	3.27	2.96	2.96
538	NASDAQ	RDNT	Fri, Jan 16, 2009	3.36	3.49	3.14	3.27
537	NASDAQ	RDNT	Thu, Jan 15, 2009	3.37	3.49	3.04	3.37
536	NASDAQ	RDNT	Wed, Jan 14, 2009	3.40	3.54	3.25	3.37
535	NASDAQ	RDNT	Tue, Jan 13, 2009	3.40	3.53	3.29	3.47
534	NASDAQ	RDNT	Mon, Jan 12, 2009	3.55	3.55	3.40	3.41
533	NASDAQ	RDNT	Fri, Jan 9, 2009	3.67	3.67	3.26	3.55
532	NASDAQ	RDNT	Thu, Jan 8, 2009	3.66	3.79	3.60	3.67
531	NASDAQ	RDNT	Wed, Jan 7, 2009	3.75	3.85	3.62	3.73
530	NASDAQ	RDNT	Tue, Jan 6, 2009	3.80	3.96	3.70	3.81
529	NASDAQ	RDNT	Mon, Jan 5, 2009	3.60	3.80	3.13	3.80
528	NASDAQ	RDNT	Fri, Jan 2, 2009	3.35	3.67	3.18	3.65
527	NASDAQ	RDNT	Wed, Dec 31, 2008	3.30	3.40	3.25	3.35
526	NASDAQ	RDNT	Tue, Dec 30, 2008	2.95	3.31	2.87	3.31
525	NASDAQ	RDNT	Mon, Dec 29, 2008	2.77	2.95	2.66	2.92
524	NASDAQ	RDNT	Fri, Dec 26, 2008	2.70	2.82	2.61	2.78
523	NASDAQ	RDNT	Wed, Dec 24, 2008	2.78	2.78	2.66	2.70
522	NASDAQ	RDNT	Tue, Dec 23, 2008	2.74	2.79	2.63	2.78
521	NASDAQ	RDNT	Mon, Dec 22, 2008	2.75	2.79	2.68	2.73
520	NASDAQ	RDNT	Fri, Dec 19, 2008	2.70	2.80	2.53	2.76
519	NASDAQ	RDNT	Thu, Dec 18, 2008	2.68	2.79	2.51	2.54
518	NASDAQ	RDNT	Wed, Dec 17, 2008	2.74	2.77	2.50	2.74
517	NASDAQ	RDNT	Tue, Dec 16, 2008	2.37	2.78	2.16	2.53
516	NASDAQ	RDNT	Mon, Dec 15, 2008	2.61	2.86	2.16	2.33
515	NASDAQ	RDNT	Fri, Dec 12, 2008	2.54	2.65	2.36	2.59
514	NASDAQ	RDNT	Thu, Dec 11, 2008	2.91	2.95	2.54	2.60
513	NASDAQ	RDNT	Wed, Dec 10, 2008	2.95	3.02	2.87	2.95
512	NASDAQ	RDNT	Tue, Dec 9, 2008	2.97	2.99	2.90	2.92
511	NASDAQ	RDNT	Mon, Dec 8, 2008	2.87	3.02	2.68	2.99
510	NASDAQ	RDNT	Fri, Dec 5, 2008	2.74	2.86	2.63	2.80
509	NASDAQ	RDNT	Thu, Dec 4, 2008	3.01	3.05	2.73	2.88
508	NASDAQ	RDNT	Wed, Dec 3, 2008	3.17	3.19	2.98	3.04
507	NASDAQ	RDNT	Tue, Dec 2, 2008	3.10	3.39	2.92	3.25
506	NASDAQ	RDNT	Mon, Dec 1, 2008	3.33	3.49	2.94	3.03
505	NASDAQ	RDNT	Fri, Nov 28, 2008	3.62	3.64	3.50	3.53
504	NASDAQ	RDNT	Wed, Nov 26, 2008	3.50	3.89	3.30	3.57
503	NASDAQ	RDNT	Tue, Nov 25, 2008	3.30	3.75	3.20	3.66
502	NASDAQ	RDNT	Mon, Nov 24, 2008	2.64	3.30	2.55	3.23
501	NASDAQ	RDNT	Fri, Nov 21, 2008	2.09	2.75	2.02	2.69
500	NASDAQ	RDNT	Thu, Nov 20, 2008	2.08	2.25	2.01	2.06
499	NASDAQ	RDNT	Wed, Nov 19, 2008	2.08	2.28	2.00	2.11
498	NASDAQ	RDNT	Tue, Nov 18, 2008	2.05	2.26	1.94	2.02
497	NASDAQ	RDNT	Mon, Nov 17, 2008	2.00	2.41	1.95	2.05
496	NASDAQ	RDNT	Fri, Nov 14, 2008	2.12	2.33	2.01	2.06
495	NASDAQ	RDNT	Thu, Nov 13, 2008	2.38	2.53	1.90	2.16
494	NASDAQ	RDNT	Wed, Nov 12, 2008	2.76	2.79	2.36	2.37
493	NASDAQ	RDNT	Tue, Nov 11, 2008	2.88	2.97	2.75	2.81
492	NASDAQ	RDNT	Mon, Nov 10, 2008	2.70	3.00	2.70	2.88
491	NASDAQ	RDNT	Fri, Nov 7, 2008	2.83	2.85	2.59	2.64
490	NASDAQ	RDNT	Thu, Nov 6, 2008	2.90	2.99	2.70	2.70
489	NASDAQ	RDNT	Wed, Nov 5, 2008	3.05	3.08	2.92	2.93
488	NASDAQ	RDNT	Tue, Nov 4, 2008	3.37	3.37	3.00	3.09
487	NASDAQ	RDNT	Mon, Nov 3, 2008	3.44	3.49	3.10	3.29
486	NASDAQ	RDNT	Fri, Oct 31, 2008	3.39	3.60	3.18	3.44
485	NASDAQ	RDNT	Thu, Oct 30, 2008	3.34	3.74	3.02	3.40
484	NASDAQ	RDNT	Wed, Oct 29, 2008	3.16	5.16	2.80	3.25
483	NASDAQ	RDNT	Tue, Oct 28, 2008	2.58	3.34	2.38	3.24
482	NASDAQ	RDNT	Mon, Oct 27, 2008	2.76	2.76	2.41	2.53
481	NASDAQ	RDNT	Fri, Oct 24, 2008	2.78	2.98	2.50	2.79
480	NASDAQ	RDNT	Thu, Oct 23, 2008	3.07	3.15	2.80	2.98
479	NASDAQ	RDNT	Wed, Oct 22, 2008	3.14	3.39	3.02	3.06
478	NASDAQ	RDNT	Tue, Oct 21, 2008	3.15	3.42	3.10	3.22
477	NASDAQ	RDNT	Mon, Oct 20, 2008	3.18	3.40	3.05	3.20
476	NASDAQ	RDNT	Fri, Oct 17, 2008	3.22	3.44	2.91	3.11
475	NASDAQ	RDNT	Thu, Oct 16, 2008	3.13	3.40	2.90	3.40
474	NASDAQ	RDNT	Wed, Oct 15, 2008	3.40	3.50	3.00	3.11
473	NASDAQ	RDNT	Tue, Oct 14, 2008	3.60	3.60	3.00	3.38
472	NASDAQ	RDNT	Mon, Oct 13, 2008	2.95	3.55	2.90	3.55
471	NASDAQ	RDNT	Fri, Oct 10, 2008	2.97	3.75	2.50	3.16
470	NASDAQ	RDNT	Thu, Oct 9, 2008	3.69	3.85	3.04	3.12
469	NASDAQ	RDNT	Wed, Oct 8, 2008	3.13	3.62	2.95	3.58
468	NASDAQ	RDNT	Tue, Oct 7, 2008	3.40	3.70	3.20	3.23
467	NASDAQ	RDNT	Mon, Oct 6, 2008	3.57	3.65	3.40	3.43
466	NASDAQ	RDNT	Fri, Oct 3, 2008	3.75	3.75	3.47	3.65
465	NASDAQ	RDNT	Thu, Oct 2, 2008	3.81	4.18	3.56	3.69
464	NASDAQ	RDNT	Wed, Oct 1, 2008	4.39	4.39	3.79	3.84
463	NASDAQ	RDNT	Tue, Sep 30, 2008	4.15	4.49	2.94	4.01
462	NASDAQ	RDNT	Mon, Sep 29, 2008	4.32	4.45	3.72	3.75
461	NASDAQ	RDNT	Fri, Sep 26, 2008	4.28	4.59	4.14	4.36
460	NASDAQ	RDNT	Thu, Sep 25, 2008	4.36	4.50	4.24	4.50
459	NASDAQ	RDNT	Wed, Sep 24, 2008	4.41	4.44	4.16	4.36
458	NASDAQ	RDNT	Tue, Sep 23, 2008	4.55	4.60	3.44	4.41
457	NASDAQ	RDNT	Mon, Sep 22, 2008	4.64	4.64	4.42	4.48
456	NASDAQ	RDNT	Fri, Sep 19, 2008	4.36	4.80	3.93	4.60
455	NASDAQ	RDNT	Thu, Sep 18, 2008	3.60	4.17	3.28	4.15
454	NASDAQ	RDNT	Wed, Sep 17, 2008	3.95	3.97	3.52	3.53
453	NASDAQ	RDNT	Tue, Sep 16, 2008	3.89	4.11	3.88	3.97
452	NASDAQ	RDNT	Mon, Sep 15, 2008	4.60	4.60	4.00	4.10
451	NASDAQ	RDNT	Fri, Sep 12, 2008	4.90	5.04	4.67	4.76
450	NASDAQ	RDNT	Thu, Sep 11, 2008	5.33	5.36	4.57	4.98
449	NASDAQ	RDNT	Wed, Sep 10, 2008	5.68	5.68	5.25	5.35
448	NASDAQ	RDNT	Tue, Sep 9, 2008	5.80	5.88	5.49	5.54
447	NASDAQ	RDNT	Mon, Sep 8, 2008	5.79	5.99	5.52	5.73
446	NASDAQ	RDNT	Fri, Sep 5, 2008	5.66	5.66	5.42	5.62
445	NASDAQ	RDNT	Thu, Sep 4, 2008	5.97	6.07	5.53	5.68
444	NASDAQ	RDNT	Wed, Sep 3, 2008	6.14	6.15	5.85	6.01
443	NASDAQ	RDNT	Tue, Sep 2, 2008	6.25	6.25	5.89	6.13
442	NASDAQ	RDNT	Fri, Aug 29, 2008	6.44	6.54	6.12	6.22
441	NASDAQ	RDNT	Thu, Aug 28, 2008	6.05	6.41	6.05	6.41
440	NASDAQ	RDNT	Wed, Aug 27, 2008	5.60	6.07	5.59	6.02
439	NASDAQ	RDNT	Tue, Aug 26, 2008	5.55	5.70	5.43	5.59
438	NASDAQ	RDNT	Mon, Aug 25, 2008	5.72	5.95	5.42	5.56
437	NASDAQ	RDNT	Fri, Aug 22, 2008	5.50	5.96	5.40	5.70
436	NASDAQ	RDNT	Thu, Aug 21, 2008	5.49	5.68	5.42	5.51
435	NASDAQ	RDNT	Wed, Aug 20, 2008	5.51	5.71	5.40	5.54
434	NASDAQ	RDNT	Tue, Aug 19, 2008	5.63	5.78	5.51	5.54
433	NASDAQ	RDNT	Mon, Aug 18, 2008	5.83	5.97	5.60	5.64
432	NASDAQ	RDNT	Fri, Aug 15, 2008	6.15	6.22	5.76	5.84
431	NASDAQ	RDNT	Thu, Aug 14, 2008	5.91	6.20	5.77	6.07
430	NASDAQ	RDNT	Wed, Aug 13, 2008	5.91	6.13	5.78	5.98
429	NASDAQ	RDNT	Tue, Aug 12, 2008	5.65	6.25	5.65	5.91
428	NASDAQ	RDNT	Mon, Aug 11, 2008	6.23	6.35	5.54	6.16
427	NASDAQ	RDNT	Fri, Aug 8, 2008	6.09	6.20	5.65	6.15
426	NASDAQ	RDNT	Thu, Aug 7, 2008	5.64	6.08	5.61	6.01
425	NASDAQ	RDNT	Wed, Aug 6, 2008	6.10	6.14	5.51	5.63
424	NASDAQ	RDNT	Tue, Aug 5, 2008	6.42	6.66	5.96	6.04
423	NASDAQ	RDNT	Mon, Aug 4, 2008	6.63	6.73	6.34	6.42
422	NASDAQ	RDNT	Fri, Aug 1, 2008	6.22	6.69	6.16	6.64
421	NASDAQ	RDNT	Thu, Jul 31, 2008	6.60	6.67	6.10	6.20
420	NASDAQ	RDNT	Wed, Jul 30, 2008	6.65	6.67	6.48	6.60
419	NASDAQ	RDNT	Tue, Jul 29, 2008	6.43	6.67	6.43	6.59
418	NASDAQ	RDNT	Mon, Jul 28, 2008	6.54	6.74	6.40	6.43
417	NASDAQ	RDNT	Fri, Jul 25, 2008	6.62	6.74	6.50	6.52
416	NASDAQ	RDNT	Thu, Jul 24, 2008	6.60	6.86	6.55	6.57
415	NASDAQ	RDNT	Wed, Jul 23, 2008	6.63	6.74	6.58	6.59
414	NASDAQ	RDNT	Tue, Jul 22, 2008	6.49	6.90	6.49	6.60
413	NASDAQ	RDNT	Mon, Jul 21, 2008	6.26	6.55	6.26	6.49
412	NASDAQ	RDNT	Fri, Jul 18, 2008	6.55	6.55	6.12	6.19
411	NASDAQ	RDNT	Thu, Jul 17, 2008	6.05	6.25	5.96	6.22
410	NASDAQ	RDNT	Wed, Jul 16, 2008	5.71	5.95	5.60	5.89
409	NASDAQ	RDNT	Tue, Jul 15, 2008	5.70	5.91	5.55	5.70
408	NASDAQ	RDNT	Mon, Jul 14, 2008	5.92	5.99	5.54	5.65
407	NASDAQ	RDNT	Fri, Jul 11, 2008	5.37	5.65	5.10	5.45
406	NASDAQ	RDNT	Thu, Jul 10, 2008	5.11	5.56	5.02	5.43
405	NASDAQ	RDNT	Wed, Jul 9, 2008	5.35	5.35	5.01	5.14
404	NASDAQ	RDNT	Tue, Jul 8, 2008	5.48	5.64	5.05	5.36
403	NASDAQ	RDNT	Mon, Jul 7, 2008	5.55	5.60	5.32	5.48
402	NASDAQ	RDNT	Thu, Jul 3, 2008	5.75	5.77	5.38	5.59
401	NASDAQ	RDNT	Wed, Jul 2, 2008	6.03	6.09	5.47	5.70
400	NASDAQ	RDNT	Tue, Jul 1, 2008	6.22	6.25	5.80	6.04
399	NASDAQ	RDNT	Mon, Jun 30, 2008	6.40	6.57	6.14	6.20
398	NASDAQ	RDNT	Fri, Jun 27, 2008	6.61	6.73	6.40	6.44
397	NASDAQ	RDNT	Thu, Jun 26, 2008	6.92	6.92	6.59	6.66
396	NASDAQ	RDNT	Wed, Jun 25, 2008	6.85	7.13	6.45	7.03
395	NASDAQ	RDNT	Tue, Jun 24, 2008	6.75	6.97	6.55	6.87
394	NASDAQ	RDNT	Mon, Jun 23, 2008	6.74	7.19	6.45	6.81
393	NASDAQ	RDNT	Fri, Jun 20, 2008	6.67	6.80	6.23	6.74
392	NASDAQ	RDNT	Thu, Jun 19, 2008	6.99	6.99	6.57	6.67
391	NASDAQ	RDNT	Wed, Jun 18, 2008	7.25	7.25	6.81	6.90
390	NASDAQ	RDNT	Tue, Jun 17, 2008	6.90	7.42	6.87	7.16
389	NASDAQ	RDNT	Mon, Jun 16, 2008	6.33	6.87	6.30	6.85
388	NASDAQ	RDNT	Fri, Jun 13, 2008	6.36	6.39	6.32	6.38
387	NASDAQ	RDNT	Thu, Jun 12, 2008	6.13	6.39	6.07	6.37
386	NASDAQ	RDNT	Wed, Jun 11, 2008	6.16	6.18	6.02	6.09
385	NASDAQ	RDNT	Tue, Jun 10, 2008	6.23	6.23	6.09	6.12
384	NASDAQ	RDNT	Mon, Jun 9, 2008	6.30	6.30	6.08	6.23
383	NASDAQ	RDNT	Fri, Jun 6, 2008	6.24	6.29	6.04	6.27
382	NASDAQ	RDNT	Thu, Jun 5, 2008	6.11	6.25	6.01	6.24
381	NASDAQ	RDNT	Wed, Jun 4, 2008	6.24	6.26	6.03	6.15
380	NASDAQ	RDNT	Tue, Jun 3, 2008	6.34	6.43	6.19	6.30
379	NASDAQ	RDNT	Mon, Jun 2, 2008	6.54	6.54	6.26	6.36
378	NASDAQ	RDNT	Fri, May 30, 2008	6.29	6.60	6.23	6.52
377	NASDAQ	RDNT	Thu, May 29, 2008	6.10	6.38	6.10	6.27
376	NASDAQ	RDNT	Wed, May 28, 2008	6.45	6.48	6.21	6.40
375	NASDAQ	RDNT	Tue, May 27, 2008	6.43	6.54	6.28	6.50
374	NASDAQ	RDNT	Fri, May 23, 2008	6.59	6.59	6.23	6.43
373	NASDAQ	RDNT	Thu, May 22, 2008	6.18	6.68	6.00	6.65
372	NASDAQ	RDNT	Wed, May 21, 2008	6.18	6.21	6.05	6.17
371	NASDAQ	RDNT	Tue, May 20, 2008	6.37	6.37	6.00	6.15
370	NASDAQ	RDNT	Mon, May 19, 2008	6.43	6.53	6.22	6.38
369	NASDAQ	RDNT	Fri, May 16, 2008	6.70	6.70	6.25	6.51
368	NASDAQ	RDNT	Thu, May 15, 2008	6.60	6.86	6.55	6.58
367	NASDAQ	RDNT	Wed, May 14, 2008	6.85	6.90	6.49	6.63
366	NASDAQ	RDNT	Tue, May 13, 2008	6.56	6.99	6.42	6.85
365	NASDAQ	RDNT	Mon, May 12, 2008	6.64	6.90	6.00	6.61
364	NASDAQ	RDNT	Fri, May 9, 2008	6.86	6.87	6.00	6.41
363	NASDAQ	RDNT	Thu, May 8, 2008	6.87	6.95	6.75	6.84
362	NASDAQ	RDNT	Wed, May 7, 2008	6.92	7.02	6.88	6.93
361	NASDAQ	RDNT	Tue, May 6, 2008	6.89	7.08	6.78	6.94
360	NASDAQ	RDNT	Mon, May 5, 2008	6.91	6.97	6.68	6.89
359	NASDAQ	RDNT	Fri, May 2, 2008	6.92	7.10	6.72	6.90
358	NASDAQ	RDNT	Thu, May 1, 2008	6.97	7.07	6.78	6.90
357	NASDAQ	RDNT	Wed, Apr 30, 2008	6.90	7.01	6.87	7.00
356	NASDAQ	RDNT	Tue, Apr 29, 2008	6.93	6.93	6.72	6.86
355	NASDAQ	RDNT	Mon, Apr 28, 2008	6.96	7.10	6.78	6.89
354	NASDAQ	RDNT	Fri, Apr 25, 2008	6.97	7.11	6.71	7.10
353	NASDAQ	RDNT	Thu, Apr 24, 2008	7.12	7.15	6.64	6.98
352	NASDAQ	RDNT	Wed, Apr 23, 2008	7.02	7.15	6.82	7.14
351	NASDAQ	RDNT	Tue, Apr 22, 2008	7.19	7.21	6.83	7.04
350	NASDAQ	RDNT	Mon, Apr 21, 2008	7.15	7.50	7.14	7.25
349	NASDAQ	RDNT	Fri, Apr 18, 2008	7.43	7.47	7.16	7.35
348	NASDAQ	RDNT	Thu, Apr 17, 2008	7.40	7.43	7.00	7.37
347	NASDAQ	RDNT	Wed, Apr 16, 2008	7.19	7.52	6.81	7.40
346	NASDAQ	RDNT	Tue, Apr 15, 2008	6.97	7.05	6.70	7.02
345	NASDAQ	RDNT	Mon, Apr 14, 2008	7.02	7.31	6.84	6.99
344	NASDAQ	RDNT	Fri, Apr 11, 2008	7.26	7.39	7.06	7.25
343	NASDAQ	RDNT	Thu, Apr 10, 2008	7.44	7.54	7.20	7.36
342	NASDAQ	RDNT	Wed, Apr 9, 2008	7.48	7.59	7.28	7.47
341	NASDAQ	RDNT	Tue, Apr 8, 2008	7.61	7.62	7.37	7.51
340	NASDAQ	RDNT	Mon, Apr 7, 2008	7.79	7.86	7.39	7.61
339	NASDAQ	RDNT	Fri, Apr 4, 2008	7.75	7.93	7.67	7.80
338	NASDAQ	RDNT	Thu, Apr 3, 2008	7.90	8.00	7.75	7.79
337	NASDAQ	RDNT	Wed, Apr 2, 2008	7.85	7.99	7.65	7.90
336	NASDAQ	RDNT	Tue, Apr 1, 2008	7.13	7.69	7.01	7.56
335	NASDAQ	RDNT	Mon, Mar 31, 2008	6.27	7.19	6.00	7.04
334	NASDAQ	RDNT	Fri, Mar 28, 2008	6.85	7.07	6.85	6.97
333	NASDAQ	RDNT	Thu, Mar 27, 2008	6.65	6.92	6.48	6.85
332	NASDAQ	RDNT	Wed, Mar 26, 2008	6.71	6.79	6.45	6.76
331	NASDAQ	RDNT	Tue, Mar 25, 2008	6.20	7.05	6.06	6.71
330	NASDAQ	RDNT	Mon, Mar 24, 2008	6.34	6.42	6.03	6.23
329	NASDAQ	RDNT	Thu, Mar 20, 2008	6.27	7.00	6.26	6.65
328	NASDAQ	RDNT	Wed, Mar 19, 2008	6.38	6.57	6.20	6.46
327	NASDAQ	RDNT	Tue, Mar 18, 2008	6.50	6.58	5.99	6.40
326	NASDAQ	RDNT	Mon, Mar 17, 2008	6.55	6.85	6.09	6.59
325	NASDAQ	RDNT	Fri, Mar 14, 2008	6.85	7.33	6.52	7.08
324	NASDAQ	RDNT	Thu, Mar 13, 2008	7.20	7.90	7.13	7.56
323	NASDAQ	RDNT	Wed, Mar 12, 2008	7.48	7.80	7.32	7.78
322	NASDAQ	RDNT	Tue, Mar 11, 2008	7.70	7.70	7.00	7.50
321	NASDAQ	RDNT	Mon, Mar 10, 2008	7.98	8.00	7.16	7.61
320	NASDAQ	RDNT	Fri, Mar 7, 2008	7.59	8.10	7.59	7.90
319	NASDAQ	RDNT	Thu, Mar 6, 2008	8.03	8.25	7.85	7.94
318	NASDAQ	RDNT	Wed, Mar 5, 2008	8.03	8.25	7.79	8.14
317	NASDAQ	RDNT	Tue, Mar 4, 2008	8.11	8.36	8.01	8.03
316	NASDAQ	RDNT	Mon, Mar 3, 2008	8.15	8.36	8.02	8.21
315	NASDAQ	RDNT	Fri, Feb 29, 2008	7.80	8.45	7.50	8.11
314	NASDAQ	RDNT	Thu, Feb 28, 2008	8.00	8.46	7.96	8.19
313	NASDAQ	RDNT	Wed, Feb 27, 2008	8.43	8.50	8.15	8.50
312	NASDAQ	RDNT	Tue, Feb 26, 2008	7.78	8.47	7.78	8.46
311	NASDAQ	RDNT	Mon, Feb 25, 2008	7.38	7.70	7.10	7.67
310	NASDAQ	RDNT	Fri, Feb 22, 2008	7.64	7.72	7.20	7.39
309	NASDAQ	RDNT	Thu, Feb 21, 2008	7.54	7.99	7.42	7.65
308	NASDAQ	RDNT	Wed, Feb 20, 2008	7.71	7.71	7.38	7.55
307	NASDAQ	RDNT	Tue, Feb 19, 2008	7.96	7.96	7.53	7.71
306	NASDAQ	RDNT	Fri, Feb 15, 2008	7.98	8.13	7.65	7.74
305	NASDAQ	RDNT	Thu, Feb 14, 2008	8.49	8.49	8.01	8.01
304	NASDAQ	RDNT	Wed, Feb 13, 2008	7.80	8.48	7.80	8.48
303	NASDAQ	RDNT	Tue, Feb 12, 2008	7.95	8.39	7.95	8.20
302	NASDAQ	RDNT	Mon, Feb 11, 2008	8.09	8.10	7.70	7.95
301	NASDAQ	RDNT	Fri, Feb 8, 2008	8.30	8.35	7.86	8.08
300	NASDAQ	RDNT	Thu, Feb 7, 2008	8.30	8.39	7.95	8.32
299	NASDAQ	RDNT	Wed, Feb 6, 2008	8.25	8.49	8.16	8.31
298	NASDAQ	RDNT	Tue, Feb 5, 2008	8.59	8.85	8.16	8.16
297	NASDAQ	RDNT	Mon, Feb 4, 2008	9.00	9.07	8.64	8.64
296	NASDAQ	RDNT	Fri, Feb 1, 2008	8.88	9.19	8.55	9.05
295	NASDAQ	RDNT	Thu, Jan 31, 2008	8.80	9.08	8.80	9.01
294	NASDAQ	RDNT	Wed, Jan 30, 2008	9.33	9.34	8.80	9.09
293	NASDAQ	RDNT	Tue, Jan 29, 2008	9.40	9.46	9.15	9.34
292	NASDAQ	RDNT	Mon, Jan 28, 2008	9.41	9.49	9.03	9.48
291	NASDAQ	RDNT	Fri, Jan 25, 2008	9.43	9.51	9.33	9.48
290	NASDAQ	RDNT	Thu, Jan 24, 2008	9.11	9.48	9.00	9.40
289	NASDAQ	RDNT	Wed, Jan 23, 2008	8.87	9.00	8.53	8.97
288	NASDAQ	RDNT	Tue, Jan 22, 2008	8.86	9.08	8.50	8.89
287	NASDAQ	RDNT	Fri, Jan 18, 2008	9.28	9.36	8.99	9.11
286	NASDAQ	RDNT	Thu, Jan 17, 2008	9.64	9.64	8.93	9.29
285	NASDAQ	RDNT	Wed, Jan 16, 2008	9.45	9.69	9.05	9.65
284	NASDAQ	RDNT	Tue, Jan 15, 2008	9.49	9.62	9.32	9.51
283	NASDAQ	RDNT	Mon, Jan 14, 2008	9.71	9.75	9.35	9.64
282	NASDAQ	RDNT	Fri, Jan 11, 2008	9.64	9.75	9.50	9.63
281	NASDAQ	RDNT	Thu, Jan 10, 2008	9.41	9.79	9.16	9.67
280	NASDAQ	RDNT	Wed, Jan 9, 2008	9.25	9.45	9.08	9.38
279	NASDAQ	RDNT	Tue, Jan 8, 2008	9.05	9.31	8.92	9.29
278	NASDAQ	RDNT	Mon, Jan 7, 2008	9.06	9.23	8.87	9.05
277	NASDAQ	RDNT	Fri, Jan 4, 2008	9.19	9.24	9.00	9.09
276	NASDAQ	RDNT	Thu, Jan 3, 2008	9.47	9.47	9.00	9.28
275	NASDAQ	RDNT	Wed, Jan 2, 2008	10.12	10.12	9.17	9.23
274	NASDAQ	RDNT	Mon, Dec 31, 2007	9.89	10.15	9.63	10.15
273	NASDAQ	RDNT	Fri, Dec 28, 2007	10.16	10.16	9.74	9.93
272	NASDAQ	RDNT	Thu, Dec 27, 2007	9.94	10.16	9.94	10.09
271	NASDAQ	RDNT	Wed, Dec 26, 2007	9.93	10.17	9.88	10.08
270	NASDAQ	RDNT	Mon, Dec 24, 2007	9.96	9.96	9.83	9.92
269	NASDAQ	RDNT	Fri, Dec 21, 2007	9.76	9.97	9.63	9.90
268	NASDAQ	RDNT	Thu, Dec 20, 2007	9.74	9.82	9.34	9.72
267	NASDAQ	RDNT	Wed, Dec 19, 2007	9.64	9.77	9.56	9.61
266	NASDAQ	RDNT	Tue, Dec 18, 2007	9.88	9.88	9.43	9.64
265	NASDAQ	RDNT	Mon, Dec 17, 2007	9.75	10.05	9.50	9.56
264	NASDAQ	RDNT	Fri, Dec 14, 2007	9.88	10.06	9.81	9.81
263	NASDAQ	RDNT	Thu, Dec 13, 2007	9.90	10.15	9.77	9.98
262	NASDAQ	RDNT	Wed, Dec 12, 2007	10.17	10.17	9.91	9.92
261	NASDAQ	RDNT	Tue, Dec 11, 2007	10.17	10.18	9.90	10.00
260	NASDAQ	RDNT	Mon, Dec 10, 2007	10.16	10.39	9.86	10.11
259	NASDAQ	RDNT	Fri, Dec 7, 2007	9.95	10.34	9.95	10.08
258	NASDAQ	RDNT	Thu, Dec 6, 2007	9.46	9.93	9.44	9.93
257	NASDAQ	RDNT	Wed, Dec 5, 2007	9.57	9.62	9.25	9.45
256	NASDAQ	RDNT	Tue, Dec 4, 2007	9.30	9.60	9.29	9.40
255	NASDAQ	RDNT	Mon, Dec 3, 2007	9.38	9.62	9.38	9.56
254	NASDAQ	RDNT	Fri, Nov 30, 2007	9.38	9.65	9.26	9.40
253	NASDAQ	RDNT	Thu, Nov 29, 2007	9.10	9.35	9.06	9.35
252	NASDAQ	RDNT	Wed, Nov 28, 2007	9.06	9.21	9.05	9.16
251	NASDAQ	RDNT	Tue, Nov 27, 2007	9.03	9.20	8.95	9.00
250	NASDAQ	RDNT	Mon, Nov 26, 2007	9.29	9.29	8.95	8.95
249	NASDAQ	RDNT	Fri, Nov 23, 2007	9.00	9.26	8.94	9.24
248	NASDAQ	RDNT	Wed, Nov 21, 2007	8.98	9.17	8.61	8.94
247	NASDAQ	RDNT	Tue, Nov 20, 2007	9.13	9.33	8.76	9.08
246	NASDAQ	RDNT	Mon, Nov 19, 2007	9.29	9.29	8.77	9.15
245	NASDAQ	RDNT	Fri, Nov 16, 2007	9.06	9.39	8.56	9.39
244	NASDAQ	RDNT	Thu, Nov 15, 2007	9.05	9.50	8.77	9.00
243	NASDAQ	RDNT	Wed, Nov 14, 2007	9.15	9.49	8.83	9.05
242	NASDAQ	RDNT	Tue, Nov 13, 2007	9.15	9.15	8.76	9.00
241	NASDAQ	RDNT	Mon, Nov 12, 2007	9.18	9.27	8.74	8.90
240	NASDAQ	RDNT	Fri, Nov 9, 2007	9.39	9.49	9.12	9.17
239	NASDAQ	RDNT	Thu, Nov 8, 2007	9.80	9.80	9.35	9.47
238	NASDAQ	RDNT	Wed, Nov 7, 2007	9.42	9.95	9.42	9.60
237	NASDAQ	RDNT	Tue, Nov 6, 2007	9.63	9.66	9.29	9.52
236	NASDAQ	RDNT	Mon, Nov 5, 2007	9.37	9.62	9.18	9.62
235	NASDAQ	RDNT	Fri, Nov 2, 2007	9.80	9.80	9.10	9.61
234	NASDAQ	RDNT	Thu, Nov 1, 2007	10.04	10.04	9.65	9.74
233	NASDAQ	RDNT	Wed, Oct 31, 2007	10.11	10.11	9.63	10.02
232	NASDAQ	RDNT	Tue, Oct 30, 2007	10.09	10.20	9.96	10.00
231	NASDAQ	RDNT	Mon, Oct 29, 2007	9.97	10.20	9.92	10.11
230	NASDAQ	RDNT	Fri, Oct 26, 2007	9.95	9.95	9.59	9.90
229	NASDAQ	RDNT	Thu, Oct 25, 2007	9.48	9.95	9.33	9.81
228	NASDAQ	RDNT	Wed, Oct 24, 2007	9.25	9.45	9.25	9.45
227	NASDAQ	RDNT	Tue, Oct 23, 2007	9.09	9.43	9.09	9.41
226	NASDAQ	RDNT	Mon, Oct 22, 2007	8.99	9.11	8.80	9.00
225	NASDAQ	RDNT	Fri, Oct 19, 2007	9.08	9.25	8.91	9.01
224	NASDAQ	RDNT	Thu, Oct 18, 2007	8.80	9.07	8.80	8.99
223	NASDAQ	RDNT	Wed, Oct 17, 2007	8.95	9.00	8.83	8.90
222	NASDAQ	RDNT	Tue, Oct 16, 2007	8.97	8.97	8.74	8.89
221	NASDAQ	RDNT	Mon, Oct 15, 2007	9.01	9.25	8.91	8.97
220	NASDAQ	RDNT	Fri, Oct 12, 2007	8.91	9.15	8.90	9.03
219	NASDAQ	RDNT	Thu, Oct 11, 2007	8.74	9.08	8.40	9.01
218	NASDAQ	RDNT	Wed, Oct 10, 2007	8.59	8.81	8.56	8.72
217	NASDAQ	RDNT	Tue, Oct 9, 2007	8.38	8.68	8.31	8.64
216	NASDAQ	RDNT	Mon, Oct 8, 2007	8.78	8.78	8.40	8.45
215	NASDAQ	RDNT	Fri, Oct 5, 2007	8.89	8.89	8.50	8.76
214	NASDAQ	RDNT	Thu, Oct 4, 2007	8.75	8.83	8.57	8.77
213	NASDAQ	RDNT	Wed, Oct 3, 2007	8.83	8.91	8.69	8.76
212	NASDAQ	RDNT	Tue, Oct 2, 2007	8.74	8.91	8.50	8.91
211	NASDAQ	RDNT	Mon, Oct 1, 2007	8.86	8.86	8.56	8.74
210	NASDAQ	RDNT	Fri, Sep 28, 2007	8.50	8.90	8.46	8.90
209	NASDAQ	RDNT	Thu, Sep 27, 2007	8.36	8.60	8.32	8.53
208	NASDAQ	RDNT	Wed, Sep 26, 2007	8.50	8.50	8.30	8.36
207	NASDAQ	RDNT	Tue, Sep 25, 2007	8.31	8.50	8.31	8.47
206	NASDAQ	RDNT	Mon, Sep 24, 2007	8.42	8.50	8.25	8.36
205	NASDAQ	RDNT	Fri, Sep 21, 2007	8.60	8.70	8.35	8.45
204	NASDAQ	RDNT	Thu, Sep 20, 2007	8.62	8.79	8.56	8.58
203	NASDAQ	RDNT	Wed, Sep 19, 2007	8.62	8.72	8.54	8.61
202	NASDAQ	RDNT	Tue, Sep 18, 2007	8.32	8.69	8.24	8.58
201	NASDAQ	RDNT	Mon, Sep 17, 2007	8.71	8.71	8.30	8.33
200	NASDAQ	RDNT	Fri, Sep 14, 2007	8.64	8.77	8.64	8.71
199	NASDAQ	RDNT	Thu, Sep 13, 2007	8.90	8.90	8.45	8.61
198	NASDAQ	RDNT	Wed, Sep 12, 2007	9.06	9.18	8.76	8.80
197	NASDAQ	RDNT	Tue, Sep 11, 2007	9.29	9.35	8.48	9.04
196	NASDAQ	RDNT	Mon, Sep 10, 2007	9.43	9.56	9.14	9.24
195	NASDAQ	RDNT	Fri, Sep 7, 2007	9.50	9.55	9.21	9.43
194	NASDAQ	RDNT	Thu, Sep 6, 2007	9.34	9.60	9.09	9.52
193	NASDAQ	RDNT	Wed, Sep 5, 2007	9.45	9.50	9.09	9.36
192	NASDAQ	RDNT	Tue, Sep 4, 2007	8.94	9.45	8.76	9.41
191	NASDAQ	RDNT	Fri, Aug 31, 2007	8.24	9.05	8.24	9.00
190	NASDAQ	RDNT	Thu, Aug 30, 2007	8.47	8.57	8.30	8.48
189	NASDAQ	RDNT	Wed, Aug 29, 2007	8.58	8.66	8.33	8.58
188	NASDAQ	RDNT	Tue, Aug 28, 2007	8.53	8.76	8.40	8.59
187	NASDAQ	RDNT	Mon, Aug 27, 2007	8.65	8.95	8.42	8.82
186	NASDAQ	RDNT	Fri, Aug 24, 2007	8.86	8.98	8.70	8.80
185	NASDAQ	RDNT	Thu, Aug 23, 2007	8.86	9.00	8.74	8.80
184	NASDAQ	RDNT	Wed, Aug 22, 2007	8.68	9.00	8.48	8.84
183	NASDAQ	RDNT	Tue, Aug 21, 2007	8.91	8.91	8.44	8.60
182	NASDAQ	RDNT	Mon, Aug 20, 2007	9.05	9.05	8.78	8.86
181	NASDAQ	RDNT	Fri, Aug 17, 2007	8.78	9.10	8.31	9.06
180	NASDAQ	RDNT	Thu, Aug 16, 2007	8.87	8.87	8.00	8.87
179	NASDAQ	RDNT	Wed, Aug 15, 2007	8.59	9.10	8.50	8.87
178	NASDAQ	RDNT	Tue, Aug 14, 2007	8.97	9.25	8.65	8.68
177	NASDAQ	RDNT	Mon, Aug 13, 2007	8.74	9.05	8.57	8.75
176	NASDAQ	RDNT	Fri, Aug 10, 2007	8.57	9.19	8.00	8.62
175	NASDAQ	RDNT	Thu, Aug 9, 2007	9.39	9.64	8.85	9.20
174	NASDAQ	RDNT	Wed, Aug 8, 2007	8.71	9.50	8.68	9.48
173	NASDAQ	RDNT	Tue, Aug 7, 2007	8.18	8.65	8.18	8.65
172	NASDAQ	RDNT	Mon, Aug 6, 2007	8.28	8.44	8.05	8.22
171	NASDAQ	RDNT	Fri, Aug 3, 2007	8.93	8.93	8.25	8.45
170	NASDAQ	RDNT	Thu, Aug 2, 2007	8.94	8.97	8.76	8.88
169	NASDAQ	RDNT	Wed, Aug 1, 2007	9.24	9.24	8.69	8.80
168	NASDAQ	RDNT	Tue, Jul 31, 2007	9.09	9.34	8.97	9.29
167	NASDAQ	RDNT	Mon, Jul 30, 2007	8.48	9.24	8.48	9.07
166	NASDAQ	RDNT	Fri, Jul 27, 2007	8.31	8.70	8.31	8.43
165	NASDAQ	RDNT	Thu, Jul 26, 2007	8.32	8.60	8.25	8.39
164	NASDAQ	RDNT	Wed, Jul 25, 2007	8.90	8.93	7.81	8.46
163	NASDAQ	RDNT	Tue, Jul 24, 2007	9.52	9.65	8.66	8.90
162	NASDAQ	RDNT	Mon, Jul 23, 2007	9.67	9.81	9.46	9.60
161	NASDAQ	RDNT	Fri, Jul 20, 2007	10.00	10.10	9.60	9.69
160	NASDAQ	RDNT	Thu, Jul 19, 2007	9.70	10.05	9.61	9.99
159	NASDAQ	RDNT	Wed, Jul 18, 2007	9.81	9.81	9.50	9.64
158	NASDAQ	RDNT	Tue, Jul 17, 2007	9.50	9.88	9.47	9.83
157	NASDAQ	RDNT	Mon, Jul 16, 2007	9.58	9.65	9.26	9.50
156	NASDAQ	RDNT	Fri, Jul 13, 2007	9.83	9.83	9.28	9.66
155	NASDAQ	RDNT	Thu, Jul 12, 2007	10.08	10.27	9.86	9.90
154	NASDAQ	RDNT	Wed, Jul 11, 2007	10.17	10.28	10.07	10.09
153	NASDAQ	RDNT	Tue, Jul 10, 2007	10.25	10.45	10.15	10.17
152	NASDAQ	RDNT	Mon, Jul 9, 2007	10.52	10.52	9.86	10.34
151	NASDAQ	RDNT	Fri, Jul 6, 2007	10.20	10.57	10.09	10.57
150	NASDAQ	RDNT	Thu, Jul 5, 2007	9.80	10.13	9.80	10.10
149	NASDAQ	RDNT	Tue, Jul 3, 2007	9.77	9.87	9.52	9.80
148	NASDAQ	RDNT	Mon, Jul 2, 2007	9.57	9.84	9.53	9.74
147	NASDAQ	RDNT	Fri, Jun 29, 2007	9.60	9.60	9.37	9.53
146	NASDAQ	RDNT	Thu, Jun 28, 2007	9.35	9.60	9.22	9.37
145	NASDAQ	RDNT	Wed, Jun 27, 2007	9.15	9.33	9.01	9.30
144	NASDAQ	RDNT	Tue, Jun 26, 2007	9.25	9.34	8.98	9.13
143	NASDAQ	RDNT	Mon, Jun 25, 2007	9.20	9.27	8.98	9.25
142	NASDAQ	RDNT	Fri, Jun 22, 2007	9.07	9.20	8.59	9.20
141	NASDAQ	RDNT	Thu, Jun 21, 2007	9.14	9.25	9.07	9.14
140	NASDAQ	RDNT	Wed, Jun 20, 2007	9.13	9.40	9.00	9.17
139	NASDAQ	RDNT	Tue, Jun 19, 2007	9.30	9.47	9.05	9.10
138	NASDAQ	RDNT	Mon, Jun 18, 2007	8.40	9.45	8.36	9.17
137	NASDAQ	RDNT	Fri, Jun 15, 2007	8.24	8.32	8.12	8.27
136	NASDAQ	RDNT	Thu, Jun 14, 2007	7.97	8.20	7.83	8.19
135	NASDAQ	RDNT	Wed, Jun 13, 2007	8.07	8.18	7.95	8.10
134	NASDAQ	RDNT	Tue, Jun 12, 2007	7.95	8.20	7.78	8.07
133	NASDAQ	RDNT	Mon, Jun 11, 2007	8.00	8.30	8.00	8.06
132	NASDAQ	RDNT	Fri, Jun 8, 2007	7.90	8.25	7.52	8.00
131	NASDAQ	RDNT	Thu, Jun 7, 2007	7.25	7.94	7.20	7.90
130	NASDAQ	RDNT	Wed, Jun 6, 2007	7.25	7.27	7.13	7.22
129	NASDAQ	RDNT	Tue, Jun 5, 2007	7.05	7.30	7.00	7.30
128	NASDAQ	RDNT	Mon, Jun 4, 2007	6.79	7.14	6.76	7.14
127	NASDAQ	RDNT	Fri, Jun 1, 2007	6.85	6.95	6.75	6.85
126	NASDAQ	RDNT	Thu, May 31, 2007	6.77	6.90	6.60	6.80
125	NASDAQ	RDNT	Wed, May 30, 2007	6.73	6.89	6.62	6.77
124	NASDAQ	RDNT	Tue, May 29, 2007	6.59	6.83	6.47	6.75
123	NASDAQ	RDNT	Fri, May 25, 2007	6.51	6.64	6.07	6.59
122	NASDAQ	RDNT	Thu, May 24, 2007	6.62	6.70	6.50	6.55
121	NASDAQ	RDNT	Wed, May 23, 2007	6.60	6.60	6.39	6.55
120	NASDAQ	RDNT	Tue, May 22, 2007	6.01	6.75	6.01	6.54
119	NASDAQ	RDNT	Mon, May 21, 2007	5.80	5.95	5.69	5.95
118	NASDAQ	RDNT	Fri, May 18, 2007	5.64	5.78	5.52	5.68
117	NASDAQ	RDNT	Thu, May 17, 2007	5.55	5.79	5.51	5.66
116	NASDAQ	RDNT	Wed, May 16, 2007	5.60	5.68	5.38	5.48
115	NASDAQ	RDNT	Tue, May 15, 2007	5.72	5.91	5.50	5.68
114	NASDAQ	RDNT	Mon, May 14, 2007	5.96	5.96	5.54	5.75
113	NASDAQ	RDNT	Fri, May 11, 2007	5.95	6.00	5.80	5.99
112	NASDAQ	RDNT	Thu, May 10, 2007	6.17	6.17	5.97	5.97
111	NASDAQ	RDNT	Wed, May 9, 2007	6.13	6.20	6.09	6.20
110	NASDAQ	RDNT	Tue, May 8, 2007	6.26	6.26	6.12	6.19
109	NASDAQ	RDNT	Mon, May 7, 2007	6.29	6.29	6.13	6.25
108	NASDAQ	RDNT	Fri, May 4, 2007	6.38	6.40	6.32	6.35
107	NASDAQ	RDNT	Thu, May 3, 2007	6.24	6.40	6.17	6.35
106	NASDAQ	RDNT	Wed, May 2, 2007	6.15	6.35	6.15	6.30
105	NASDAQ	RDNT	Tue, May 1, 2007	6.20	6.29	6.15	6.18
104	NASDAQ	RDNT	Mon, Apr 30, 2007	6.27	6.44	6.13	6.24
103	NASDAQ	RDNT	Fri, Apr 27, 2007	6.30	6.45	6.26	6.29
102	NASDAQ	RDNT	Thu, Apr 26, 2007	6.37	6.43	6.30	6.30
101	NASDAQ	RDNT	Wed, Apr 25, 2007	6.40	6.50	6.30	6.36
100	NASDAQ	RDNT	Tue, Apr 24, 2007	6.40	6.40	6.16	6.34
99	NASDAQ	RDNT	Mon, Apr 23, 2007	6.33	6.37	6.18	6.27
98	NASDAQ	RDNT	Fri, Apr 20, 2007	6.27	6.41	6.23	6.32
97	NASDAQ	RDNT	Thu, Apr 19, 2007	6.33	6.50	6.20	6.26
96	NASDAQ	RDNT	Wed, Apr 18, 2007	6.17	6.44	5.85	6.39
95	NASDAQ	RDNT	Tue, Apr 17, 2007	6.35	6.35	6.16	6.16
94	NASDAQ	RDNT	Mon, Apr 16, 2007	6.50	6.50	6.15	6.26
93	NASDAQ	RDNT	Fri, Apr 13, 2007	6.34	6.45	6.27	6.40
92	NASDAQ	RDNT	Thu, Apr 12, 2007	6.30	6.40	6.17	6.29
91	NASDAQ	RDNT	Wed, Apr 11, 2007	6.38	6.40	6.17	6.29
90	NASDAQ	RDNT	Tue, Apr 10, 2007	6.50	6.50	6.30	6.33
89	NASDAQ	RDNT	Mon, Apr 9, 2007	6.50	6.50	6.17	6.38
88	NASDAQ	RDNT	Thu, Apr 5, 2007	6.38	6.50	6.05	6.39
87	NASDAQ	RDNT	Wed, Apr 4, 2007	6.00	6.44	5.83	6.34
86	NASDAQ	RDNT	Tue, Apr 3, 2007	5.73	6.00	5.73	5.88
85	NASDAQ	RDNT	Mon, Apr 2, 2007	5.77	5.90	5.71	5.75
84	NASDAQ	RDNT	Fri, Mar 30, 2007	5.60	5.80	5.60	5.71
83	NASDAQ	RDNT	Thu, Mar 29, 2007	5.50	5.80	5.50	5.60
82	NASDAQ	RDNT	Wed, Mar 28, 2007	5.75	5.78	5.50	5.59
81	NASDAQ	RDNT	Tue, Mar 27, 2007	5.68	5.75	5.67	5.75
80	NASDAQ	RDNT	Mon, Mar 26, 2007	5.88	5.88	5.65	5.75
79	NASDAQ	RDNT	Fri, Mar 23, 2007	5.69	5.90	5.55	5.75
78	NASDAQ	RDNT	Thu, Mar 22, 2007	5.43	5.62	5.40	5.61
77	NASDAQ	RDNT	Wed, Mar 21, 2007	5.61	5.61	5.43	5.43
76	NASDAQ	RDNT	Tue, Mar 20, 2007	5.69	5.70	5.57	5.65
75	NASDAQ	RDNT	Mon, Mar 19, 2007	5.48	5.76	5.48	5.68
74	NASDAQ	RDNT	Fri, Mar 16, 2007	5.68	5.68	5.47	5.48
73	NASDAQ	RDNT	Thu, Mar 15, 2007	5.55	5.65	5.50	5.62
72	NASDAQ	RDNT	Wed, Mar 14, 2007	5.51	5.70	5.46	5.51
71	NASDAQ	RDNT	Tue, Mar 13, 2007	5.80	5.80	5.55	5.59
70	NASDAQ	RDNT	Mon, Mar 12, 2007	5.60	5.97	5.45	5.70
69	NASDAQ	RDNT	Fri, Mar 9, 2007	5.91	5.94	5.06	5.76
68	NASDAQ	RDNT	Thu, Mar 8, 2007	5.92	5.92	5.80	5.83
67	NASDAQ	RDNT	Wed, Mar 7, 2007	6.00	6.00	5.86	5.90
66	NASDAQ	RDNT	Tue, Mar 6, 2007	5.80	6.04	5.80	5.95
65	NASDAQ	RDNT	Mon, Mar 5, 2007	5.83	5.98	5.80	5.80
64	NASDAQ	RDNT	Fri, Mar 2, 2007	5.98	5.98	5.76	5.83
63	NASDAQ	RDNT	Thu, Mar 1, 2007	6.05	6.05	5.75	5.98
62	NASDAQ	RDNT	Wed, Feb 28, 2007	5.90	6.15	5.76	6.00
61	NASDAQ	RDNT	Tue, Feb 27, 2007	6.49	6.49	5.75	5.99
60	NASDAQ	RDNT	Mon, Feb 26, 2007	6.53	6.53	6.16	6.38
59	NASDAQ	RDNT	Fri, Feb 23, 2007	6.25	6.32	6.18	6.29
58	NASDAQ	RDNT	Thu, Feb 22, 2007	6.50	6.52	6.28	6.35
57	NASDAQ	RDNT	Wed, Feb 21, 2007	6.35	6.50	6.35	6.49
56	NASDAQ	RDNT	Tue, Feb 20, 2007	6.40	6.40	6.00	6.40
55	NASDAQ	RDNT	Fri, Feb 16, 2007	6.09	6.20	6.02	6.20
54	NASDAQ	RDNT	Thu, Feb 15, 2007	6.55	6.55	6.06	6.12
53	NASDAQ	RDNT	Wed, Feb 14, 2007	6.26	6.67	6.02	6.35
52	NASDAQ	RDNT	Tue, Feb 13, 2007	6.00	6.34	6.00	6.24
51	NASDAQ	RDNT	Mon, Feb 12, 2007	5.90	6.00	5.90	6.00
50	NASDAQ	RDNT	Fri, Feb 9, 2007	5.97	6.00	5.85	5.90
49	NASDAQ	RDNT	Thu, Feb 8, 2007	5.90	6.10	5.70	5.97
48	NASDAQ	RDNT	Wed, Feb 7, 2007	5.80	5.85	5.60	5.75
47	NASDAQ	RDNT	Tue, Feb 6, 2007	5.90	5.90	5.65	5.82
46	NASDAQ	RDNT	Mon, Feb 5, 2007	5.80	5.90	5.45	5.90
45	NASDAQ	RDNT	Fri, Feb 2, 2007	6.00	6.00	5.80	5.82
44	NASDAQ	RDNT	Thu, Feb 1, 2007	6.09	6.10	5.98	6.00
43	NASDAQ	RDNT	Wed, Jan 31, 2007	5.95	6.04	5.85	6.00
42	NASDAQ	RDNT	Tue, Jan 30, 2007	5.92	5.95	5.85	5.94
41	NASDAQ	RDNT	Mon, Jan 29, 2007	5.72	6.10	5.72	5.91
40	NASDAQ	RDNT	Fri, Jan 26, 2007	5.60	5.74	5.46	5.70
39	NASDAQ	RDNT	Thu, Jan 25, 2007	5.77	5.83	5.55	5.65
38	NASDAQ	RDNT	Wed, Jan 24, 2007	5.41	5.73	5.41	5.65
37	NASDAQ	RDNT	Tue, Jan 23, 2007	5.25	5.48	5.20	5.47
36	NASDAQ	RDNT	Mon, Jan 22, 2007	5.48	5.50	5.16	5.29
35	NASDAQ	RDNT	Fri, Jan 19, 2007	5.45	5.50	5.44	5.50
34	NASDAQ	RDNT	Thu, Jan 18, 2007	5.29	5.70	5.29	5.48
33	NASDAQ	RDNT	Wed, Jan 17, 2007	5.08	5.28	5.08	5.28
32	NASDAQ	RDNT	Tue, Jan 16, 2007	4.90	5.10	4.82	5.07
31	NASDAQ	RDNT	Fri, Jan 12, 2007	4.85	4.90	4.83	4.83
30	NASDAQ	RDNT	Thu, Jan 11, 2007	4.72	4.85	4.62	4.85
29	NASDAQ	RDNT	Wed, Jan 10, 2007	4.70	4.75	4.65	4.75
28	NASDAQ	RDNT	Tue, Jan 9, 2007	4.71	4.80	4.65	4.70
27	NASDAQ	RDNT	Mon, Jan 8, 2007	4.72	4.80	4.56	4.74
26	NASDAQ	RDNT	Fri, Jan 5, 2007	4.80	4.85	4.70	4.76
25	NASDAQ	RDNT	Thu, Jan 4, 2007	4.55	4.75	4.55	4.65
24	NASDAQ	RDNT	Wed, Jan 3, 2007	4.60	4.60	4.50	4.55
23	NASDAQ	RDNT	Fri, Dec 29, 2006	4.62	4.70	4.61	4.62
22	NASDAQ	RDNT	Thu, Dec 28, 2006	4.59	4.65	4.56	4.62
21	NASDAQ	RDNT	Wed, Dec 27, 2006	4.55	4.58	4.50	4.58
20	NASDAQ	RDNT	Tue, Dec 26, 2006	4.40	4.60	4.40	4.58
19	NASDAQ	RDNT	Fri, Dec 22, 2006	4.50	4.60	4.45	4.55
18	NASDAQ	RDNT	Thu, Dec 21, 2006	4.45	4.60	4.45	4.60
17	NASDAQ	RDNT	Wed, Dec 20, 2006	4.50	4.68	4.44	4.57
16	NASDAQ	RDNT	Tue, Dec 19, 2006	4.70	4.70	4.50	4.68
15	NASDAQ	RDNT	Mon, Dec 18, 2006	4.53	4.99	4.50	4.79
14	NASDAQ	RDNT	Fri, Dec 15, 2006	4.57	4.57	4.50	4.54
13	NASDAQ	RDNT	Thu, Dec 14, 2006	4.56	4.57	4.50	4.50
12	NASDAQ	RDNT	Wed, Dec 13, 2006	4.58	4.62	4.38	4.58
11	NASDAQ	RDNT	Tue, Dec 12, 2006	4.77	4.80	4.56	4.59
10	NASDAQ	RDNT	Mon, Dec 11, 2006	4.83	4.85	4.65	4.80
9	NASDAQ	RDNT	Fri, Dec 8, 2006	4.90	4.93	4.83	4.85
8	NASDAQ	RDNT	Thu, Dec 7, 2006	4.89	4.90	4.85	4.90
7	NASDAQ	RDNT	Wed, Dec 6, 2006	4.54	4.95	4.54	4.90
6	NASDAQ	RDNT	Tue, Dec 5, 2006	4.75	4.90	4.70	4.82
5	NASDAQ	RDNT	Mon, Dec 4, 2006	4.68	5.00	4.68	4.90
4	NASDAQ	RDNT	Fri, Dec 1, 2006	4.96	5.00	4.65	4.90
3	NASDAQ	RDNT	Thu, Nov 30, 2006	5.00	5.05	4.90	4.96
2	NASDAQ	RDNT	Wed, Nov 29, 2006	5.10	5.15	4.90	5.02
1	NASDAQ	RDNT	Tue, Nov 28, 2006	4.80	5.05	4.50	4.90
#	Exchange	Symbol	Date	Open	High	Low	Close

RadNet Inc NASDAQ:RDNT 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