Radius Recycling Inc NASDAQ:RDUS Historical Prices

Below are the 7608 trading days of historical prices for RDUS.

#	Exchange	Symbol	Date	Open	High	Low	Close
7608	NASDAQ	RDUS	Fri, Apr 19, 2024	18.54	18.72	18.27	18.41
7607	NASDAQ	RDUS	Thu, Apr 18, 2024	18.25	19.13	17.87	18.71
7606	NASDAQ	RDUS	Wed, Apr 17, 2024	17.78	18.61	17.64	18.22
7605	NASDAQ	RDUS	Tue, Apr 16, 2024	17.31	17.48	16.90	17.43
7604	NASDAQ	RDUS	Mon, Apr 15, 2024	17.39	18.15	17.37	17.60
7603	NASDAQ	RDUS	Fri, Apr 12, 2024	18.42	18.76	17.00	17.26
7602	NASDAQ	RDUS	Thu, Apr 11, 2024	18.87	19.04	18.22	18.23
7601	NASDAQ	RDUS	Wed, Apr 10, 2024	19.79	19.79	18.41	18.85
7600	NASDAQ	RDUS	Tue, Apr 9, 2024	20.27	20.76	20.15	20.52
7599	NASDAQ	RDUS	Mon, Apr 8, 2024	20.27	20.53	20.03	20.17
7598	NASDAQ	RDUS	Fri, Apr 5, 2024	19.44	20.62	19.03	19.98
7597	NASDAQ	RDUS	Thu, Apr 4, 2024	18.55	20.26	17.04	19.61
7596	NASDAQ	RDUS	Wed, Apr 3, 2024	20.18	20.47	19.95	20.15
7595	NASDAQ	RDUS	Tue, Apr 2, 2024	20.86	20.93	19.86	20.24
7594	NASDAQ	RDUS	Mon, Apr 1, 2024	21.25	21.25	20.76	20.96
7593	NASDAQ	RDUS	Thu, Mar 28, 2024	20.55	21.42	20.55	21.13
7592	NASDAQ	RDUS	Wed, Mar 27, 2024	19.36	20.65	19.36	20.65
7591	NASDAQ	RDUS	Tue, Mar 26, 2024	19.15	19.78	18.79	19.32
7590	NASDAQ	RDUS	Mon, Mar 25, 2024	18.85	19.37	18.75	19.08
7589	NASDAQ	RDUS	Fri, Mar 22, 2024	18.89	19.19	18.41	18.73
7588	NASDAQ	RDUS	Thu, Mar 21, 2024	17.90	19.05	17.65	18.96
7587	NASDAQ	RDUS	Wed, Mar 20, 2024	17.93	18.00	17.51	17.80
7586	NASDAQ	RDUS	Tue, Mar 19, 2024	17.81	18.31	17.79	18.04
7585	NASDAQ	RDUS	Mon, Mar 18, 2024	19.26	19.26	17.64	17.81
7584	NASDAQ	RDUS	Fri, Mar 15, 2024	18.84	19.59	17.57	19.33
7583	NASDAQ	RDUS	Thu, Mar 14, 2024	19.72	19.72	18.98	19.14
7582	NASDAQ	RDUS	Wed, Mar 13, 2024	19.29	19.90	19.29	19.86
7581	NASDAQ	RDUS	Tue, Mar 12, 2024	19.67	19.67	19.23	19.31
7580	NASDAQ	RDUS	Mon, Mar 11, 2024	19.37	19.87	19.22	19.66
7579	NASDAQ	RDUS	Fri, Mar 8, 2024	19.92	19.98	19.15	19.34
7578	NASDAQ	RDUS	Thu, Mar 7, 2024	19.51	19.88	19.38	19.63
7577	NASDAQ	RDUS	Wed, Mar 6, 2024	20.00	20.00	19.27	19.40
7576	NASDAQ	RDUS	Tue, Mar 5, 2024	20.07	20.30	19.56	19.73
7575	NASDAQ	RDUS	Mon, Mar 4, 2024	21.22	21.44	20.10	20.13
7574	NASDAQ	RDUS	Fri, Mar 1, 2024	20.05	21.24	19.89	21.19
7573	NASDAQ	RDUS	Thu, Feb 29, 2024	20.74	20.78	19.17	19.76
7572	NASDAQ	RDUS	Wed, Feb 28, 2024	22.65	22.82	20.59	20.59
7571	NASDAQ	RDUS	Tue, Feb 27, 2024	24.31	24.42	23.86	23.98
7570	NASDAQ	RDUS	Mon, Feb 26, 2024	23.77	24.06	23.45	24.00
7569	NASDAQ	RDUS	Fri, Feb 23, 2024	23.74	24.16	23.41	23.97
7568	NASDAQ	RDUS	Thu, Feb 22, 2024	23.73	23.82	23.23	23.68
7567	NASDAQ	RDUS	Wed, Feb 21, 2024	24.24	24.24	23.76	23.79
7566	NASDAQ	RDUS	Tue, Feb 20, 2024	24.38	24.94	23.80	24.16
7565	NASDAQ	RDUS	Fri, Feb 16, 2024	24.92	25.45	24.49	25.03
7564	NASDAQ	RDUS	Thu, Feb 15, 2024	24.46	25.07	24.46	25.03
7563	NASDAQ	RDUS	Wed, Feb 14, 2024	23.69	24.40	23.48	24.16
7562	NASDAQ	RDUS	Tue, Feb 13, 2024	24.47	24.58	23.20	23.43
7561	NASDAQ	RDUS	Mon, Feb 12, 2024	24.75	25.51	24.71	25.42
7560	NASDAQ	RDUS	Fri, Feb 9, 2024	24.68	25.08	24.46	24.86
7559	NASDAQ	RDUS	Thu, Feb 8, 2024	24.47	24.62	24.27	24.56
7558	NASDAQ	RDUS	Wed, Feb 7, 2024	24.49	24.65	24.27	24.44
7557	NASDAQ	RDUS	Tue, Feb 6, 2024	24.45	24.84	24.31	24.51
7556	NASDAQ	RDUS	Mon, Feb 5, 2024	24.82	24.88	24.27	24.57
7555	NASDAQ	RDUS	Fri, Feb 2, 2024	25.42	25.61	25.13	25.30
7554	NASDAQ	RDUS	Thu, Feb 1, 2024	26.87	26.87	25.87	26.10
7553	NASDAQ	RDUS	Wed, Jan 31, 2024	27.36	27.70	26.31	26.33
7552	NASDAQ	RDUS	Tue, Jan 30, 2024	26.76	27.58	26.66	27.27
7551	NASDAQ	RDUS	Mon, Jan 29, 2024	26.04	27.12	25.67	27.08
7550	NASDAQ	RDUS	Fri, Jan 26, 2024	26.65	26.68	25.84	25.94
7549	NASDAQ	RDUS	Thu, Jan 25, 2024	26.37	26.37	25.85	26.35
7548	NASDAQ	RDUS	Wed, Jan 24, 2024	26.30	26.30	25.72	25.82
7547	NASDAQ	RDUS	Tue, Jan 23, 2024	26.22	26.44	25.70	25.77
7546	NASDAQ	RDUS	Mon, Jan 22, 2024	25.50	25.95	25.43	25.79
7545	NASDAQ	RDUS	Fri, Jan 19, 2024	26.24	26.24	25.14	25.48
7544	NASDAQ	RDUS	Thu, Jan 18, 2024	26.18	26.20	25.61	26.17
7543	NASDAQ	RDUS	Wed, Jan 17, 2024	25.73	26.16	25.67	25.98
7542	NASDAQ	RDUS	Tue, Jan 16, 2024	26.76	26.90	26.14	26.24
7541	NASDAQ	RDUS	Fri, Jan 12, 2024	27.57	28.02	26.93	27.11
7540	NASDAQ	RDUS	Thu, Jan 11, 2024	27.12	27.18	26.69	27.06
7539	NASDAQ	RDUS	Wed, Jan 10, 2024	27.09	27.45	26.94	27.34
7538	NASDAQ	RDUS	Tue, Jan 9, 2024	27.68	27.71	27.11	27.27
7537	NASDAQ	RDUS	Mon, Jan 8, 2024	27.83	28.20	27.19	28.15
7536	NASDAQ	RDUS	Fri, Jan 5, 2024	27.13	28.49	27.01	27.84
7535	NASDAQ	RDUS	Thu, Jan 4, 2024	30.44	30.44	26.45	27.23
7534	NASDAQ	RDUS	Wed, Jan 3, 2024	30.16	30.31	29.41	29.50
7533	NASDAQ	RDUS	Tue, Jan 2, 2024	29.83	30.51	29.64	30.37
7532	NASDAQ	RDUS	Fri, Dec 29, 2023	31.33	31.40	30.06	30.16
7531	NASDAQ	RDUS	Thu, Dec 28, 2023	31.25	31.59	31.14	31.54
7530	NASDAQ	RDUS	Wed, Dec 27, 2023	31.46	31.70	31.34	31.61
7529	NASDAQ	RDUS	Tue, Dec 26, 2023	30.88	31.57	30.88	31.46
7528	NASDAQ	RDUS	Fri, Dec 22, 2023	31.08	31.63	31.00	31.26
7527	NASDAQ	RDUS	Thu, Dec 21, 2023	31.08	31.33	30.65	30.99
7526	NASDAQ	RDUS	Wed, Dec 20, 2023	30.42	31.36	30.42	30.52
7525	NASDAQ	RDUS	Tue, Dec 19, 2023	29.49	30.52	28.49	30.40
7524	NASDAQ	RDUS	Mon, Dec 18, 2023	30.13	30.31	28.99	29.12
7523	NASDAQ	RDUS	Fri, Dec 15, 2023	29.87	30.06	28.98	29.53
7522	NASDAQ	RDUS	Thu, Dec 14, 2023	28.01	29.78	27.89	29.53
7521	NASDAQ	RDUS	Wed, Dec 13, 2023	26.24	27.54	26.02	27.35
7520	NASDAQ	RDUS	Tue, Dec 12, 2023	26.79	26.79	26.07	26.35
7519	NASDAQ	RDUS	Mon, Dec 11, 2023	26.27	26.67	25.69	26.67
7518	NASDAQ	RDUS	Fri, Dec 8, 2023	26.17	26.97	26.17	26.37
7517	NASDAQ	RDUS	Thu, Dec 7, 2023	25.80	26.39	25.36	26.20
7516	NASDAQ	RDUS	Wed, Dec 6, 2023	25.86	26.64	25.70	25.77
7515	NASDAQ	RDUS	Tue, Dec 5, 2023	26.57	26.58	25.62	25.63
7514	NASDAQ	RDUS	Mon, Dec 4, 2023	26.16	26.71	26.11	26.58
7513	NASDAQ	RDUS	Fri, Dec 1, 2023	25.37	26.90	25.36	26.43
7512	NASDAQ	RDUS	Thu, Nov 30, 2023	25.33	25.65	25.12	25.63
7511	NASDAQ	RDUS	Wed, Nov 29, 2023	25.69	26.02	25.26	25.39
7510	NASDAQ	RDUS	Tue, Nov 28, 2023	25.22	25.43	24.97	25.36
7509	NASDAQ	RDUS	Mon, Nov 27, 2023	25.84	25.94	25.31	25.35
7508	NASDAQ	RDUS	Fri, Nov 24, 2023	25.62	25.91	25.58	25.87
7507	NASDAQ	RDUS	Wed, Nov 22, 2023	25.63	25.89	25.62	25.76
7506	NASDAQ	RDUS	Tue, Nov 21, 2023	25.33	25.78	24.95	25.49
7505	NASDAQ	RDUS	Mon, Nov 20, 2023	24.99	25.40	24.99	25.34
7504	NASDAQ	RDUS	Fri, Nov 17, 2023	24.83	25.13	24.54	25.09
7503	NASDAQ	RDUS	Thu, Nov 16, 2023	24.09	24.43	23.91	24.43
7502	NASDAQ	RDUS	Wed, Nov 15, 2023	24.70	24.99	23.93	24.34
7501	NASDAQ	RDUS	Tue, Nov 14, 2023	22.55	24.85	22.55	24.83
7500	NASDAQ	RDUS	Mon, Nov 13, 2023	23.20	23.25	22.74	22.77
7499	NASDAQ	RDUS	Fri, Nov 10, 2023	23.93	23.93	23.23	23.39
7498	NASDAQ	RDUS	Thu, Nov 9, 2023	24.19	24.32	23.72	24.02
7497	NASDAQ	RDUS	Wed, Nov 8, 2023	23.89	24.12	23.67	23.96
7496	NASDAQ	RDUS	Tue, Nov 7, 2023	24.62	24.69	24.00	24.06
7495	NASDAQ	RDUS	Mon, Nov 6, 2023	24.37	24.98	24.13	24.92
7494	NASDAQ	RDUS	Fri, Nov 3, 2023	24.30	25.24	24.30	24.59
7493	NASDAQ	RDUS	Thu, Nov 2, 2023	23.63	24.09	23.29	24.06
7492	NASDAQ	RDUS	Wed, Nov 1, 2023	22.47	23.42	22.34	23.34
7491	NASDAQ	RDUS	Tue, Oct 31, 2023	23.80	24.06	22.68	22.71
7490	NASDAQ	RDUS	Mon, Oct 30, 2023	24.53	24.76	23.69	23.82
7489	NASDAQ	RDUS	Fri, Oct 27, 2023	24.11	24.48	23.81	24.43
7488	NASDAQ	RDUS	Thu, Oct 26, 2023	24.85	24.85	23.90	24.10
7487	NASDAQ	RDUS	Wed, Oct 25, 2023	26.06	26.21	24.02	24.52
7486	NASDAQ	RDUS	Tue, Oct 24, 2023	23.73	24.42	23.58	24.27
7485	NASDAQ	RDUS	Mon, Oct 23, 2023	23.93	24.11	23.48	23.54
7484	NASDAQ	RDUS	Fri, Oct 20, 2023	25.07	25.07	23.95	23.97
7483	NASDAQ	RDUS	Thu, Oct 19, 2023	25.66	25.74	24.94	25.02
7482	NASDAQ	RDUS	Wed, Oct 18, 2023	26.19	26.43	25.71	25.82
7481	NASDAQ	RDUS	Tue, Oct 17, 2023	26.60	27.00	26.25	26.29
7480	NASDAQ	RDUS	Mon, Oct 16, 2023	26.86	27.09	26.51	26.73
7479	NASDAQ	RDUS	Fri, Oct 13, 2023	26.84	27.08	26.35	26.42
7478	NASDAQ	RDUS	Thu, Oct 12, 2023	27.92	27.97	26.82	26.96
7477	NASDAQ	RDUS	Wed, Oct 11, 2023	27.15	27.83	27.04	27.70
7476	NASDAQ	RDUS	Tue, Oct 10, 2023	27.54	27.84	27.30	27.45
7475	NASDAQ	RDUS	Mon, Oct 9, 2023	27.26	27.42	27.03	27.26
7474	NASDAQ	RDUS	Fri, Oct 6, 2023	26.90	27.75	26.88	27.52
7473	NASDAQ	RDUS	Thu, Oct 5, 2023	26.57	26.96	26.57	26.87
7472	NASDAQ	RDUS	Wed, Oct 4, 2023	26.80	27.00	26.58	26.86
7471	NASDAQ	RDUS	Tue, Oct 3, 2023	27.47	27.83	26.88	26.94
7470	NASDAQ	RDUS	Mon, Oct 2, 2023	27.68	27.91	27.36	27.86
7469	NASDAQ	RDUS	Fri, Sep 29, 2023	27.93	27.93	27.49	27.85
7468	NASDAQ	RDUS	Thu, Sep 28, 2023	27.47	27.83	27.26	27.58
7467	NASDAQ	RDUS	Wed, Sep 27, 2023	27.59	28.02	26.98	27.34
7466	NASDAQ	RDUS	Tue, Sep 26, 2023	27.56	27.90	27.44	27.46
7465	NASDAQ	RDUS	Mon, Sep 25, 2023	27.18	27.91	27.04	27.76
7464	NASDAQ	RDUS	Fri, Sep 22, 2023	27.20	27.65	26.99	27.23
7463	NASDAQ	RDUS	Thu, Sep 21, 2023	27.57	27.73	26.83	27.06
7462	NASDAQ	RDUS	Wed, Sep 20, 2023	28.27	29.04	27.95	28.03
7461	NASDAQ	RDUS	Tue, Sep 19, 2023	28.53	29.13	27.99	28.25
7460	NASDAQ	RDUS	Mon, Sep 18, 2023	28.77	29.06	28.33	28.69
7459	NASDAQ	RDUS	Fri, Sep 15, 2023	29.34	29.64	28.79	28.83
7458	NASDAQ	RDUS	Thu, Sep 14, 2023	28.50	29.62	28.50	29.41
7457	NASDAQ	RDUS	Wed, Sep 13, 2023	28.41	28.46	27.76	27.94
7456	NASDAQ	RDUS	Tue, Sep 12, 2023	27.92	28.56	27.92	28.25
7455	NASDAQ	RDUS	Mon, Sep 11, 2023	27.93	27.93	27.93	27.93
7454	NASDAQ	RDUS	Fri, Sep 8, 2023	28.11	29.40	28.11	28.44
7453	NASDAQ	RDUS	Thu, Sep 7, 2023	30.00	30.57	29.17	29.72
7452	NASDAQ	RDUS	Wed, Sep 6, 2023	30.75	31.26	30.16	30.20
7451	NASDAQ	RDUS	Tue, Sep 5, 2023	30.36	31.03	29.91	30.75
7450	NASDAQ	RDUS	Fri, Sep 1, 2023	32.56	33.52	32.27	32.47
7449	NASDAQ	RDUS	Thu, Aug 31, 2023	33.54	33.92	33.13	33.20
7448	NASDAQ	RDUS	Wed, Aug 30, 2023	32.72	33.51	32.72	33.39
7447	NASDAQ	RDUS	Tue, Aug 29, 2023	32.32	33.01	32.22	32.92
7446	NASDAQ	RDUS	Mon, Aug 28, 2023	32.37	32.86	32.22	32.38
7445	NASDAQ	RDUS	Fri, Aug 25, 2023	31.52	32.16	31.30	32.07
7444	NASDAQ	RDUS	Thu, Aug 24, 2023	31.44	31.71	31.13	31.42
7443	NASDAQ	RDUS	Wed, Aug 23, 2023	31.69	32.00	31.55	31.70
7442	NASDAQ	RDUS	Tue, Aug 22, 2023	31.92	32.20	31.44	31.72
7441	NASDAQ	RDUS	Mon, Aug 21, 2023	32.30	32.82	31.73	31.76
7440	NASDAQ	RDUS	Fri, Aug 18, 2023	31.75	32.51	31.75	32.37
7439	NASDAQ	RDUS	Thu, Aug 17, 2023	32.00	33.05	31.83	32.16
7438	NASDAQ	RDUS	Wed, Aug 16, 2023	31.53	32.32	31.49	31.74
7437	NASDAQ	RDUS	Tue, Aug 15, 2023	31.99	31.99	31.32	31.71
7436	NASDAQ	RDUS	Mon, Aug 14, 2023	31.73	32.38	31.20	32.35
7435	NASDAQ	RDUS	Fri, Aug 11, 2023	31.34	31.82	31.29	31.59
7434	NASDAQ	RDUS	Thu, Aug 10, 2023	31.45	31.72	31.02	31.42
7433	NASDAQ	RDUS	Wed, Aug 9, 2023	32.28	32.28	31.05	31.29
7432	NASDAQ	RDUS	Tue, Aug 8, 2023	31.93	32.23	31.04	32.21
7431	NASDAQ	RDUS	Mon, Aug 7, 2023	33.24	33.45	32.49	32.58
7430	NASDAQ	RDUS	Fri, Aug 4, 2023	34.15	34.35	32.96	33.07
7429	NASDAQ	RDUS	Thu, Aug 3, 2023	34.37	34.71	33.31	34.15
7428	NASDAQ	RDUS	Wed, Aug 2, 2023	35.43	35.67	34.47	34.56
7427	NASDAQ	RDUS	Tue, Aug 1, 2023	35.90	35.93	35.24	35.84
7426	NASDAQ	RDUS	Mon, Jul 31, 2023	34.76	36.64	34.76	36.21
7425	NASDAQ	RDUS	Fri, Jul 28, 2023	33.98	34.88	33.88	34.61
7424	NASDAQ	RDUS	Thu, Jul 27, 2023	33.32	34.43	32.95	33.78
7423	NASDAQ	RDUS	Wed, Jul 26, 2023	30.82	33.71	30.82	33.06
7422	NASDAQ	RDUS	Tue, Jul 25, 2023	32.82	33.72	32.62	33.48
7421	NASDAQ	RDUS	Mon, Jul 24, 2023	32.46	33.22	32.11	32.77
7420	NASDAQ	RDUS	Fri, Jul 21, 2023	32.70	32.92	31.81	32.38
7419	NASDAQ	RDUS	Thu, Jul 20, 2023	32.28	32.80	31.34	32.63
7418	NASDAQ	RDUS	Wed, Jul 19, 2023	31.59	32.23	31.03	32.10
7417	NASDAQ	RDUS	Tue, Jul 18, 2023	30.76	31.77	30.76	31.59
7416	NASDAQ	RDUS	Mon, Jul 17, 2023	29.95	31.07	29.66	30.87
7415	NASDAQ	RDUS	Fri, Jul 14, 2023	30.45	30.45	29.60	30.27
7414	NASDAQ	RDUS	Thu, Jul 13, 2023	30.49	30.73	30.14	30.64
7413	NASDAQ	RDUS	Wed, Jul 12, 2023	30.85	31.39	30.10	30.22
7412	NASDAQ	RDUS	Tue, Jul 11, 2023	29.37	30.24	29.23	30.20
7411	NASDAQ	RDUS	Mon, Jul 10, 2023	28.25	29.61	27.99	29.37
7410	NASDAQ	RDUS	Fri, Jul 7, 2023	27.96	28.80	27.96	28.55
7409	NASDAQ	RDUS	Thu, Jul 6, 2023	28.35	28.36	27.20	27.90
7408	NASDAQ	RDUS	Wed, Jul 5, 2023	29.97	29.97	28.50	28.52
7407	NASDAQ	RDUS	Mon, Jul 3, 2023	29.91	30.54	29.91	30.01
7406	NASDAQ	RDUS	Fri, Jun 30, 2023	30.72	30.72	29.94	29.99
7405	NASDAQ	RDUS	Thu, Jun 29, 2023	29.64	30.78	29.64	30.57
7404	NASDAQ	RDUS	Wed, Jun 28, 2023	30.61	30.61	29.10	29.64
7403	NASDAQ	RDUS	Tue, Jun 27, 2023	31.00	31.75	28.58	30.71
7402	NASDAQ	RDUS	Mon, Jun 26, 2023	31.37	32.12	31.37	31.71
7401	NASDAQ	RDUS	Fri, Jun 23, 2023	31.69	32.08	31.10	31.18
7400	NASDAQ	RDUS	Thu, Jun 22, 2023	32.13	32.53	32.06	32.22
7399	NASDAQ	RDUS	Wed, Jun 21, 2023	31.65	32.78	31.65	32.30
7398	NASDAQ	RDUS	Tue, Jun 20, 2023	32.14	32.30	31.54	32.09
7397	NASDAQ	RDUS	Fri, Jun 16, 2023	32.96	32.96	31.97	32.33
7396	NASDAQ	RDUS	Thu, Jun 15, 2023	32.57	33.24	32.39	32.96
7395	NASDAQ	RDUS	Wed, Jun 14, 2023	33.27	33.76	32.46	32.88
7394	NASDAQ	RDUS	Tue, Jun 13, 2023	32.29	33.24	32.29	32.97
7393	NASDAQ	RDUS	Mon, Jun 12, 2023	31.52	32.63	31.29	32.02
7392	NASDAQ	RDUS	Fri, Jun 9, 2023	31.43	31.68	31.04	31.65
7391	NASDAQ	RDUS	Thu, Jun 8, 2023	31.37	31.92	30.87	31.43
7390	NASDAQ	RDUS	Wed, Jun 7, 2023	31.27	32.23	31.27	31.80
7389	NASDAQ	RDUS	Tue, Jun 6, 2023	30.07	31.65	30.07	31.22
7388	NASDAQ	RDUS	Mon, Jun 5, 2023	30.48	30.58	29.72	30.26
7387	NASDAQ	RDUS	Fri, Jun 2, 2023	28.98	30.87	28.98	30.61
7386	NASDAQ	RDUS	Thu, Jun 1, 2023	27.57	28.16	27.29	28.12
7385	NASDAQ	RDUS	Wed, May 31, 2023	28.15	28.15	26.97	27.51
7384	NASDAQ	RDUS	Tue, May 30, 2023	29.00	29.00	28.14	28.26
7383	NASDAQ	RDUS	Fri, May 26, 2023	29.12	29.32	28.79	29.04
7382	NASDAQ	RDUS	Thu, May 25, 2023	28.79	29.12	28.45	28.87
7381	NASDAQ	RDUS	Wed, May 24, 2023	29.45	29.50	28.74	28.99
7380	NASDAQ	RDUS	Tue, May 23, 2023	29.48	29.89	29.18	29.75
7379	NASDAQ	RDUS	Mon, May 22, 2023	29.47	29.87	28.51	29.65
7378	NASDAQ	RDUS	Fri, May 19, 2023	29.95	29.95	29.10	29.44
7377	NASDAQ	RDUS	Thu, May 18, 2023	28.94	29.61	28.46	29.49
7376	NASDAQ	RDUS	Wed, May 17, 2023	28.13	29.01	28.13	28.96
7375	NASDAQ	RDUS	Tue, May 16, 2023	28.15	28.44	27.80	27.93
7374	NASDAQ	RDUS	Mon, May 15, 2023	28.28	28.60	27.89	28.48
7373	NASDAQ	RDUS	Fri, May 12, 2023	28.08	28.44	27.91	28.12
7372	NASDAQ	RDUS	Thu, May 11, 2023	27.23	27.92	26.94	27.86
7371	NASDAQ	RDUS	Wed, May 10, 2023	28.06	28.06	26.83	27.72
7370	NASDAQ	RDUS	Tue, May 9, 2023	27.40	27.94	27.39	27.57
7369	NASDAQ	RDUS	Mon, May 8, 2023	28.66	28.70	27.33	27.48
7368	NASDAQ	RDUS	Fri, May 5, 2023	28.63	29.05	28.23	28.29
7367	NASDAQ	RDUS	Thu, May 4, 2023	28.28	28.30	27.29	28.11
7366	NASDAQ	RDUS	Wed, May 3, 2023	28.60	29.14	28.35	28.38
7365	NASDAQ	RDUS	Tue, May 2, 2023	28.93	28.93	28.03	28.60
7364	NASDAQ	RDUS	Mon, May 1, 2023	29.12	29.47	28.79	28.98
7363	NASDAQ	RDUS	Fri, Apr 28, 2023	28.77	29.01	28.62	28.89
7362	NASDAQ	RDUS	Thu, Apr 27, 2023	28.39	28.95	28.35	28.90
7361	NASDAQ	RDUS	Wed, Apr 26, 2023	29.53	29.71	28.09	28.32
7360	NASDAQ	RDUS	Tue, Apr 25, 2023	29.85	30.34	29.37	29.49
7359	NASDAQ	RDUS	Mon, Apr 24, 2023	30.41	30.82	30.28	30.51
7358	NASDAQ	RDUS	Fri, Apr 21, 2023	30.89	30.90	30.12	30.61
7357	NASDAQ	RDUS	Thu, Apr 20, 2023	30.86	31.33	30.80	31.21
7356	NASDAQ	RDUS	Wed, Apr 19, 2023	31.22	31.56	30.94	31.24
7355	NASDAQ	RDUS	Tue, Apr 18, 2023	30.86	31.51	30.86	31.45
7354	NASDAQ	RDUS	Mon, Apr 17, 2023	31.58	31.72	30.35	30.66
7353	NASDAQ	RDUS	Fri, Apr 14, 2023	32.10	32.27	31.08	31.54
7352	NASDAQ	RDUS	Thu, Apr 13, 2023	31.79	32.20	31.10	32.19
7351	NASDAQ	RDUS	Wed, Apr 12, 2023	31.20	31.71	30.65	31.55
7350	NASDAQ	RDUS	Tue, Apr 11, 2023	30.80	31.29	30.58	30.98
7349	NASDAQ	RDUS	Mon, Apr 10, 2023	29.28	30.63	29.28	30.46
7348	NASDAQ	RDUS	Thu, Apr 6, 2023	28.51	29.38	27.39	29.34
7347	NASDAQ	RDUS	Wed, Apr 5, 2023	28.51	28.88	27.02	28.70
7346	NASDAQ	RDUS	Tue, Apr 4, 2023	31.24	31.24	29.95	30.33
7345	NASDAQ	RDUS	Mon, Apr 3, 2023	31.16	31.48	30.43	31.38
7344	NASDAQ	RDUS	Fri, Mar 31, 2023	30.58	31.16	30.56	31.10
7343	NASDAQ	RDUS	Thu, Mar 30, 2023	30.40	30.73	30.12	30.35
7342	NASDAQ	RDUS	Wed, Mar 29, 2023	29.81	30.14	29.73	30.04
7341	NASDAQ	RDUS	Tue, Mar 28, 2023	29.67	30.07	29.34	29.59
7340	NASDAQ	RDUS	Mon, Mar 27, 2023	29.61	30.02	29.34	29.65
7339	NASDAQ	RDUS	Fri, Mar 24, 2023	28.72	29.44	28.55	29.34
7338	NASDAQ	RDUS	Thu, Mar 23, 2023	29.28	30.20	28.89	29.22
7337	NASDAQ	RDUS	Wed, Mar 22, 2023	29.90	30.38	29.04	29.07
7336	NASDAQ	RDUS	Tue, Mar 21, 2023	29.64	30.89	29.47	30.02
7335	NASDAQ	RDUS	Mon, Mar 20, 2023	28.81	29.38	28.57	28.96
7334	NASDAQ	RDUS	Fri, Mar 17, 2023	29.15	29.15	28.21	28.53
7333	NASDAQ	RDUS	Thu, Mar 16, 2023	28.04	29.45	27.60	29.15
7332	NASDAQ	RDUS	Wed, Mar 15, 2023	30.76	30.87	27.66	28.54
7331	NASDAQ	RDUS	Tue, Mar 14, 2023	32.16	32.82	31.48	31.91
7330	NASDAQ	RDUS	Mon, Mar 13, 2023	32.42	32.54	31.57	31.65
7329	NASDAQ	RDUS	Fri, Mar 10, 2023	33.13	33.91	32.39	32.94
7328	NASDAQ	RDUS	Thu, Mar 9, 2023	34.10	34.39	32.65	32.89
7327	NASDAQ	RDUS	Wed, Mar 8, 2023	33.03	34.24	32.88	34.21
7326	NASDAQ	RDUS	Tue, Mar 7, 2023	34.05	34.73	32.89	32.99
7325	NASDAQ	RDUS	Mon, Mar 6, 2023	35.63	35.63	33.77	34.14
7324	NASDAQ	RDUS	Fri, Mar 3, 2023	35.39	36.52	35.17	35.64
7323	NASDAQ	RDUS	Thu, Mar 2, 2023	33.78	35.22	33.52	35.17
7322	NASDAQ	RDUS	Wed, Mar 1, 2023	32.81	33.95	32.55	33.84
7321	NASDAQ	RDUS	Tue, Feb 28, 2023	32.77	33.16	32.60	32.69
7320	NASDAQ	RDUS	Mon, Feb 27, 2023	32.24	32.83	32.07	32.70
7319	NASDAQ	RDUS	Fri, Feb 24, 2023	31.61	32.02	31.09	31.95
7318	NASDAQ	RDUS	Thu, Feb 23, 2023	33.21	33.43	31.81	32.36
7317	NASDAQ	RDUS	Wed, Feb 22, 2023	32.93	33.34	32.67	33.01
7316	NASDAQ	RDUS	Tue, Feb 21, 2023	33.81	34.21	32.73	33.01
7315	NASDAQ	RDUS	Fri, Feb 17, 2023	33.75	34.00	33.20	33.86
7314	NASDAQ	RDUS	Thu, Feb 16, 2023	33.25	33.87	33.02	33.59
7313	NASDAQ	RDUS	Wed, Feb 15, 2023	32.48	33.47	32.46	33.35
7312	NASDAQ	RDUS	Tue, Feb 14, 2023	32.10	33.46	31.92	32.90
7311	NASDAQ	RDUS	Mon, Feb 13, 2023	31.36	32.36	30.96	32.33
7310	NASDAQ	RDUS	Fri, Feb 10, 2023	30.71	31.69	30.52	31.54
7309	NASDAQ	RDUS	Thu, Feb 9, 2023	32.57	32.57	30.73	30.77
7308	NASDAQ	RDUS	Wed, Feb 8, 2023	33.89	33.89	32.08	32.11
7307	NASDAQ	RDUS	Tue, Feb 7, 2023	34.21	34.36	32.87	34.08
7306	NASDAQ	RDUS	Mon, Feb 6, 2023	33.40	34.79	33.22	34.27
7305	NASDAQ	RDUS	Fri, Feb 3, 2023	33.80	34.80	33.40	33.69
7304	NASDAQ	RDUS	Thu, Feb 2, 2023	34.31	34.39	33.81	34.02
7303	NASDAQ	RDUS	Wed, Feb 1, 2023	33.62	34.30	33.14	34.07
7302	NASDAQ	RDUS	Tue, Jan 31, 2023	33.51	33.92	33.20	33.84
7301	NASDAQ	RDUS	Mon, Jan 30, 2023	33.56	34.38	33.56	33.72
7300	NASDAQ	RDUS	Fri, Jan 27, 2023	34.31	34.78	33.78	34.24
7299	NASDAQ	RDUS	Thu, Jan 26, 2023	33.72	34.54	33.47	34.51
7298	NASDAQ	RDUS	Wed, Jan 25, 2023	32.66	33.75	32.32	33.58
7297	NASDAQ	RDUS	Tue, Jan 24, 2023	33.46	33.96	32.76	33.07
7296	NASDAQ	RDUS	Mon, Jan 23, 2023	34.18	34.45	33.39	33.68
7295	NASDAQ	RDUS	Fri, Jan 20, 2023	33.63	34.22	33.24	34.07
7294	NASDAQ	RDUS	Thu, Jan 19, 2023	33.50	34.12	33.02	33.62
7293	NASDAQ	RDUS	Wed, Jan 18, 2023	33.71	35.19	33.65	33.84
7292	NASDAQ	RDUS	Tue, Jan 17, 2023	34.10	34.65	33.11	33.23
7291	NASDAQ	RDUS	Fri, Jan 13, 2023	34.24	34.53	33.90	34.39
7290	NASDAQ	RDUS	Thu, Jan 12, 2023	34.55	34.89	33.70	34.48
7289	NASDAQ	RDUS	Wed, Jan 11, 2023	34.00	35.28	33.95	34.26
7288	NASDAQ	RDUS	Tue, Jan 10, 2023	30.87	33.88	30.77	33.74
7287	NASDAQ	RDUS	Mon, Jan 9, 2023	32.35	32.62	30.87	30.88
7286	NASDAQ	RDUS	Fri, Jan 6, 2023	30.95	32.61	30.95	32.11
7285	NASDAQ	RDUS	Thu, Jan 5, 2023	31.50	31.61	30.55	30.73
7284	NASDAQ	RDUS	Wed, Jan 4, 2023	31.04	31.95	31.04	31.49
7283	NASDAQ	RDUS	Tue, Jan 3, 2023	30.97	31.84	30.78	31.26
7282	NASDAQ	RDUS	Fri, Dec 30, 2022	31.14	31.62	30.54	30.65
7281	NASDAQ	RDUS	Thu, Dec 29, 2022	31.18	31.62	31.03	31.31
7280	NASDAQ	RDUS	Wed, Dec 28, 2022	31.83	31.95	30.85	30.96
7279	NASDAQ	RDUS	Tue, Dec 27, 2022	31.15	32.12	30.37	31.95
7278	NASDAQ	RDUS	Fri, Dec 23, 2022	31.81	31.81	30.68	30.94
7277	NASDAQ	RDUS	Thu, Dec 22, 2022	31.58	31.70	29.99	31.49
7276	NASDAQ	RDUS	Wed, Dec 21, 2022	32.27	32.35	31.59	31.85
7275	NASDAQ	RDUS	Tue, Dec 20, 2022	31.19	32.22	31.15	31.73
7274	NASDAQ	RDUS	Mon, Dec 19, 2022	32.79	32.79	30.84	31.41
7273	NASDAQ	RDUS	Fri, Dec 16, 2022	31.55	32.75	31.39	32.43
7272	NASDAQ	RDUS	Thu, Dec 15, 2022	32.82	32.82	31.89	32.26
7271	NASDAQ	RDUS	Wed, Dec 14, 2022	33.32	33.77	32.11	33.43
7270	NASDAQ	RDUS	Tue, Dec 13, 2022	34.46	34.59	33.34	33.72
7269	NASDAQ	RDUS	Mon, Dec 12, 2022	32.72	33.28	32.09	32.98
7268	NASDAQ	RDUS	Fri, Dec 9, 2022	33.74	34.29	32.68	32.73
7267	NASDAQ	RDUS	Thu, Dec 8, 2022	33.78	34.43	33.63	33.88
7266	NASDAQ	RDUS	Wed, Dec 7, 2022	33.88	34.31	32.87	33.10
7265	NASDAQ	RDUS	Tue, Dec 6, 2022	33.62	34.78	33.62	33.93
7264	NASDAQ	RDUS	Mon, Dec 5, 2022	34.78	35.11	33.49	33.53
7263	NASDAQ	RDUS	Fri, Dec 2, 2022	32.97	34.79	32.97	34.72
7262	NASDAQ	RDUS	Thu, Dec 1, 2022	34.40	34.58	32.92	33.40
7261	NASDAQ	RDUS	Wed, Nov 30, 2022	34.06	34.49	33.17	34.33
7260	NASDAQ	RDUS	Tue, Nov 29, 2022	33.35	33.82	33.35	33.70
7259	NASDAQ	RDUS	Mon, Nov 28, 2022	32.98	33.05	32.45	32.99
7258	NASDAQ	RDUS	Fri, Nov 25, 2022	33.40	33.79	33.12	33.45
7257	NASDAQ	RDUS	Wed, Nov 23, 2022	33.71	33.71	32.58	33.27
7256	NASDAQ	RDUS	Tue, Nov 22, 2022	33.70	34.42	33.25	33.79
7255	NASDAQ	RDUS	Mon, Nov 21, 2022	32.01	33.58	31.76	33.24
7254	NASDAQ	RDUS	Fri, Nov 18, 2022	33.35	33.35	32.07	32.55
7253	NASDAQ	RDUS	Thu, Nov 17, 2022	31.89	32.83	31.61	32.83
7252	NASDAQ	RDUS	Wed, Nov 16, 2022	32.13	32.91	32.06	32.62
7251	NASDAQ	RDUS	Tue, Nov 15, 2022	32.51	33.45	32.03	32.61
7250	NASDAQ	RDUS	Mon, Nov 14, 2022	31.38	32.71	31.17	32.22
7249	NASDAQ	RDUS	Fri, Nov 11, 2022	29.70	32.65	29.70	31.80
7248	NASDAQ	RDUS	Thu, Nov 10, 2022	27.80	29.49	27.80	29.49
7247	NASDAQ	RDUS	Wed, Nov 9, 2022	27.54	27.78	27.00	27.02
7246	NASDAQ	RDUS	Tue, Nov 8, 2022	27.75	28.54	27.48	27.80
7245	NASDAQ	RDUS	Mon, Nov 7, 2022	27.97	28.14	27.50	27.76
7244	NASDAQ	RDUS	Fri, Nov 4, 2022	27.21	28.57	27.19	27.97
7243	NASDAQ	RDUS	Thu, Nov 3, 2022	26.64	26.89	25.96	26.19
7242	NASDAQ	RDUS	Wed, Nov 2, 2022	27.75	28.15	26.53	26.61
7241	NASDAQ	RDUS	Tue, Nov 1, 2022	27.73	28.40	27.33	28.05
7240	NASDAQ	RDUS	Mon, Oct 31, 2022	27.47	27.68	26.91	26.99
7239	NASDAQ	RDUS	Fri, Oct 28, 2022	27.89	27.89	26.62	27.75
7238	NASDAQ	RDUS	Thu, Oct 27, 2022	30.00	30.00	27.85	27.98
7237	NASDAQ	RDUS	Wed, Oct 26, 2022	29.70	31.20	29.14	29.73
7236	NASDAQ	RDUS	Tue, Oct 25, 2022	29.11	29.78	28.41	29.37
7235	NASDAQ	RDUS	Mon, Oct 24, 2022	28.55	31.49	27.96	29.64
7234	NASDAQ	RDUS	Fri, Oct 21, 2022	29.26	31.36	29.26	31.19
7233	NASDAQ	RDUS	Thu, Oct 20, 2022	28.75	29.71	28.50	29.02
7232	NASDAQ	RDUS	Wed, Oct 19, 2022	28.93	29.38	28.49	28.62
7231	NASDAQ	RDUS	Tue, Oct 18, 2022	29.52	29.63	28.80	29.38
7230	NASDAQ	RDUS	Mon, Oct 17, 2022	29.14	29.65	28.50	28.57
7229	NASDAQ	RDUS	Fri, Oct 14, 2022	29.80	29.98	28.46	28.56
7228	NASDAQ	RDUS	Thu, Oct 13, 2022	27.51	29.87	27.00	29.66
7227	NASDAQ	RDUS	Wed, Oct 12, 2022	28.42	28.62	27.82	28.28
7226	NASDAQ	RDUS	Tue, Oct 11, 2022	28.51	29.12	28.32	28.65
7225	NASDAQ	RDUS	Mon, Oct 10, 2022	28.39	28.83	28.32	28.64
7224	NASDAQ	RDUS	Fri, Oct 7, 2022	28.43	28.72	28.04	28.14
7223	NASDAQ	RDUS	Thu, Oct 6, 2022	30.19	30.30	28.37	28.96
7222	NASDAQ	RDUS	Wed, Oct 5, 2022	31.36	31.67	30.08	30.67
7221	NASDAQ	RDUS	Tue, Oct 4, 2022	31.83	32.54	31.83	32.49
7220	NASDAQ	RDUS	Mon, Oct 3, 2022	29.27	31.37	29.10	31.16
7219	NASDAQ	RDUS	Fri, Sep 30, 2022	29.07	29.71	28.41	28.46
7218	NASDAQ	RDUS	Thu, Sep 29, 2022	29.89	30.20	28.94	29.35
7217	NASDAQ	RDUS	Wed, Sep 28, 2022	29.19	30.52	29.04	30.22
7216	NASDAQ	RDUS	Tue, Sep 27, 2022	28.99	29.67	28.78	29.33
7215	NASDAQ	RDUS	Mon, Sep 26, 2022	28.29	29.33	28.29	28.61
7214	NASDAQ	RDUS	Fri, Sep 23, 2022	29.73	29.93	28.29	28.77
7213	NASDAQ	RDUS	Thu, Sep 22, 2022	31.28	31.71	30.50	30.56
7212	NASDAQ	RDUS	Wed, Sep 21, 2022	30.85	31.92	30.77	30.98
7211	NASDAQ	RDUS	Tue, Sep 20, 2022	31.54	31.54	30.48	30.79
7210	NASDAQ	RDUS	Mon, Sep 19, 2022	30.87	32.26	30.40	32.02
7209	NASDAQ	RDUS	Fri, Sep 16, 2022	31.22	32.22	30.44	31.03
7208	NASDAQ	RDUS	Thu, Sep 15, 2022	31.74	32.16	30.99	31.31
7207	NASDAQ	RDUS	Wed, Sep 14, 2022	32.90	33.16	31.29	31.58
7206	NASDAQ	RDUS	Tue, Sep 13, 2022	34.80	34.94	33.24	33.27
7205	NASDAQ	RDUS	Mon, Sep 12, 2022	34.73	36.22	34.68	35.86
7204	NASDAQ	RDUS	Fri, Sep 9, 2022	33.15	34.21	32.93	34.02
7203	NASDAQ	RDUS	Thu, Sep 8, 2022	32.50	32.95	31.75	32.45
7202	NASDAQ	RDUS	Wed, Sep 7, 2022	32.01	32.50	31.56	32.30
7201	NASDAQ	RDUS	Tue, Sep 6, 2022	32.75	33.12	32.25	32.47
7200	NASDAQ	RDUS	Fri, Sep 2, 2022	32.96	33.58	32.02	32.27
7199	NASDAQ	RDUS	Thu, Sep 1, 2022	32.50	32.53	31.55	32.24
7198	NASDAQ	RDUS	Wed, Aug 31, 2022	33.78	33.99	32.91	33.04
7197	NASDAQ	RDUS	Tue, Aug 30, 2022	35.25	35.25	33.35	33.93
7196	NASDAQ	RDUS	Mon, Aug 29, 2022	35.53	36.04	35.28	35.31
7195	NASDAQ	RDUS	Fri, Aug 26, 2022	37.37	37.58	35.85	35.91
7194	NASDAQ	RDUS	Thu, Aug 25, 2022	36.13	37.18	36.09	37.07
7193	NASDAQ	RDUS	Wed, Aug 24, 2022	35.43	36.04	34.88	35.74
7192	NASDAQ	RDUS	Tue, Aug 23, 2022	34.78	35.92	34.78	35.64
7191	NASDAQ	RDUS	Mon, Aug 22, 2022	34.73	34.87	34.14	34.51
7190	NASDAQ	RDUS	Fri, Aug 19, 2022	35.76	35.90	35.02	35.25
7189	NASDAQ	RDUS	Thu, Aug 18, 2022	36.09	36.62	36.02	36.49
7188	NASDAQ	RDUS	Wed, Aug 17, 2022	36.11	36.16	35.25	35.83
7187	NASDAQ	RDUS	Tue, Aug 16, 2022	36.56	36.98	36.33	36.61
7186	NASDAQ	RDUS	Mon, Aug 15, 2022	36.34	36.69	35.04	36.38
7185	NASDAQ	RDUS	Fri, Aug 12, 2022	36.42	37.67	36.12	37.33
7184	NASDAQ	RDUS	Thu, Aug 11, 2022	36.48	37.30	36.27	36.45
7183	NASDAQ	RDUS	Wed, Aug 10, 2022	35.98	36.40	35.28	35.91
7182	NASDAQ	RDUS	Tue, Aug 9, 2022	35.31	35.36	34.48	35.15
7181	NASDAQ	RDUS	Mon, Aug 8, 2022	36.19	36.94	35.06	35.23
7180	NASDAQ	RDUS	Fri, Aug 5, 2022	34.66	35.94	34.04	35.68
7179	NASDAQ	RDUS	Thu, Aug 4, 2022	33.89	35.09	33.50	34.83
7178	NASDAQ	RDUS	Wed, Aug 3, 2022	34.62	34.62	33.60	33.82
7177	NASDAQ	RDUS	Tue, Aug 2, 2022	35.02	35.02	33.59	34.16
7176	NASDAQ	RDUS	Mon, Aug 1, 2022	35.17	35.54	34.56	35.11
7175	NASDAQ	RDUS	Fri, Jul 29, 2022	35.06	35.95	34.82	35.56
7174	NASDAQ	RDUS	Thu, Jul 28, 2022	34.91	35.48	34.47	34.92
7173	NASDAQ	RDUS	Wed, Jul 27, 2022	34.00	35.00	33.24	34.77
7172	NASDAQ	RDUS	Tue, Jul 26, 2022	33.76	34.19	33.47	33.95
7171	NASDAQ	RDUS	Mon, Jul 25, 2022	33.38	34.23	33.09	33.91
7170	NASDAQ	RDUS	Fri, Jul 22, 2022	34.50	34.85	32.92	32.99
7169	NASDAQ	RDUS	Thu, Jul 21, 2022	34.43	34.56	33.38	34.52
7168	NASDAQ	RDUS	Wed, Jul 20, 2022	34.63	34.83	33.90	34.43
7167	NASDAQ	RDUS	Tue, Jul 19, 2022	33.81	34.74	33.70	34.52
7166	NASDAQ	RDUS	Mon, Jul 18, 2022	34.31	34.95	33.51	33.60
7165	NASDAQ	RDUS	Fri, Jul 15, 2022	34.11	34.34	32.71	33.58
7164	NASDAQ	RDUS	Thu, Jul 14, 2022	33.02	33.50	32.31	33.36
7163	NASDAQ	RDUS	Wed, Jul 13, 2022	33.15	34.46	33.01	34.31
7162	NASDAQ	RDUS	Tue, Jul 12, 2022	33.27	34.73	33.02	33.53
7161	NASDAQ	RDUS	Mon, Jul 11, 2022	33.15	34.13	32.77	33.58
7160	NASDAQ	RDUS	Fri, Jul 8, 2022	32.71	33.84	32.12	33.66
7159	NASDAQ	RDUS	Thu, Jul 7, 2022	31.64	33.32	31.64	32.78
7158	NASDAQ	RDUS	Wed, Jul 6, 2022	30.81	31.19	29.79	30.61
7157	NASDAQ	RDUS	Tue, Jul 5, 2022	31.15	31.17	30.35	31.02
7156	NASDAQ	RDUS	Fri, Jul 1, 2022	32.40	32.72	31.43	32.31
7155	NASDAQ	RDUS	Thu, Jun 30, 2022	32.97	33.94	31.86	32.84
7154	NASDAQ	RDUS	Wed, Jun 29, 2022	35.48	35.93	33.24	34.27
7153	NASDAQ	RDUS	Tue, Jun 28, 2022	35.03	35.36	33.67	34.07
7152	NASDAQ	RDUS	Mon, Jun 27, 2022	33.41	35.03	33.24	34.69
7151	NASDAQ	RDUS	Fri, Jun 24, 2022	32.80	33.92	32.16	32.91
7150	NASDAQ	RDUS	Thu, Jun 23, 2022	33.73	34.07	32.31	32.56
7149	NASDAQ	RDUS	Wed, Jun 22, 2022	34.57	35.28	32.91	33.60
7148	NASDAQ	RDUS	Tue, Jun 21, 2022	35.78	36.41	35.14	35.95
7147	NASDAQ	RDUS	Fri, Jun 17, 2022	35.71	36.05	34.87	35.18
7146	NASDAQ	RDUS	Thu, Jun 16, 2022	36.05	36.51	35.11	35.38
7145	NASDAQ	RDUS	Wed, Jun 15, 2022	37.77	38.23	36.32	37.18
7144	NASDAQ	RDUS	Tue, Jun 14, 2022	37.25	37.90	36.66	36.84
7143	NASDAQ	RDUS	Mon, Jun 13, 2022	37.31	37.99	36.82	37.08
7142	NASDAQ	RDUS	Fri, Jun 10, 2022	38.56	39.66	37.74	39.24
7141	NASDAQ	RDUS	Thu, Jun 9, 2022	40.93	40.93	39.34	39.47
7140	NASDAQ	RDUS	Wed, Jun 8, 2022	43.73	43.91	40.75	41.17
7139	NASDAQ	RDUS	Tue, Jun 7, 2022	42.09	44.61	42.09	44.40
7138	NASDAQ	RDUS	Mon, Jun 6, 2022	42.03	42.77	41.30	42.60
7137	NASDAQ	RDUS	Fri, Jun 3, 2022	41.62	42.13	41.24	41.51
7136	NASDAQ	RDUS	Thu, Jun 2, 2022	41.11	43.22	41.11	42.50
7135	NASDAQ	RDUS	Wed, Jun 1, 2022	41.24	41.73	39.95	40.68
7134	NASDAQ	RDUS	Tue, May 31, 2022	40.91	41.85	40.13	40.62
7133	NASDAQ	RDUS	Fri, May 27, 2022	40.48	41.70	40.40	41.53
7132	NASDAQ	RDUS	Thu, May 26, 2022	38.86	40.50	38.83	40.01
7131	NASDAQ	RDUS	Wed, May 25, 2022	37.18	39.35	36.90	39.03
7130	NASDAQ	RDUS	Tue, May 24, 2022	37.26	37.89	36.88	37.76
7129	NASDAQ	RDUS	Mon, May 23, 2022	36.70	38.25	36.19	37.74
7128	NASDAQ	RDUS	Fri, May 20, 2022	37.67	37.67	34.37	35.90
7127	NASDAQ	RDUS	Thu, May 19, 2022	36.14	38.08	35.74	37.02
7126	NASDAQ	RDUS	Wed, May 18, 2022	38.13	38.65	37.11	37.36
7125	NASDAQ	RDUS	Tue, May 17, 2022	38.91	39.16	38.30	38.94
7124	NASDAQ	RDUS	Mon, May 16, 2022	37.55	38.18	36.93	37.43
7123	NASDAQ	RDUS	Fri, May 13, 2022	37.10	38.50	36.95	37.40
7122	NASDAQ	RDUS	Thu, May 12, 2022	36.73	37.22	35.53	36.49
7121	NASDAQ	RDUS	Wed, May 11, 2022	37.64	39.94	37.55	37.65
7120	NASDAQ	RDUS	Tue, May 10, 2022	38.64	39.00	36.57	37.27
7119	NASDAQ	RDUS	Mon, May 9, 2022	38.74	38.94	37.33	37.77
7118	NASDAQ	RDUS	Fri, May 6, 2022	41.38	41.38	39.12	39.77
7117	NASDAQ	RDUS	Thu, May 5, 2022	44.87	45.09	40.72	41.57
7116	NASDAQ	RDUS	Wed, May 4, 2022	44.46	45.55	43.38	45.42
7115	NASDAQ	RDUS	Tue, May 3, 2022	44.26	45.78	43.24	44.54
7114	NASDAQ	RDUS	Mon, May 2, 2022	45.17	46.20	43.48	44.48
7113	NASDAQ	RDUS	Fri, Apr 29, 2022	48.35	49.11	45.31	45.63
7112	NASDAQ	RDUS	Thu, Apr 28, 2022	47.48	48.72	46.54	48.15
7111	NASDAQ	RDUS	Wed, Apr 27, 2022	46.95	48.29	46.44	47.19
7110	NASDAQ	RDUS	Tue, Apr 26, 2022	48.67	48.87	45.93	46.21
7109	NASDAQ	RDUS	Mon, Apr 25, 2022	50.17	50.80	46.76	48.93
7108	NASDAQ	RDUS	Fri, Apr 22, 2022	54.28	54.79	50.83	51.58
7107	NASDAQ	RDUS	Thu, Apr 21, 2022	57.00	58.47	53.59	54.26
7106	NASDAQ	RDUS	Wed, Apr 20, 2022	58.66	59.70	57.17	57.19
7105	NASDAQ	RDUS	Tue, Apr 19, 2022	55.23	58.71	54.71	58.66
7104	NASDAQ	RDUS	Mon, Apr 18, 2022	54.89	55.97	54.50	55.48
7103	NASDAQ	RDUS	Thu, Apr 14, 2022	53.93	55.36	53.31	54.66
7102	NASDAQ	RDUS	Wed, Apr 13, 2022	52.85	54.58	52.64	54.32
7101	NASDAQ	RDUS	Tue, Apr 12, 2022	52.06	53.82	51.35	52.35
7100	NASDAQ	RDUS	Mon, Apr 11, 2022	51.74	52.85	50.77	51.18
7099	NASDAQ	RDUS	Fri, Apr 8, 2022	52.33	53.11	51.49	51.82
7098	NASDAQ	RDUS	Thu, Apr 7, 2022	49.80	51.85	49.27	51.72
7097	NASDAQ	RDUS	Wed, Apr 6, 2022	50.64	50.82	48.05	49.51
7096	NASDAQ	RDUS	Tue, Apr 5, 2022	52.53	52.87	49.31	50.03
7095	NASDAQ	RDUS	Mon, Apr 4, 2022	51.98	52.90	50.89	52.11
7094	NASDAQ	RDUS	Fri, Apr 1, 2022	52.32	53.61	50.90	51.88
7093	NASDAQ	RDUS	Thu, Mar 31, 2022	52.38	53.49	51.85	51.94
7092	NASDAQ	RDUS	Wed, Mar 30, 2022	53.41	54.44	52.32	52.80
7091	NASDAQ	RDUS	Tue, Mar 29, 2022	52.99	53.06	51.35	52.87
7090	NASDAQ	RDUS	Mon, Mar 28, 2022	54.60	54.98	52.79	54.43
7089	NASDAQ	RDUS	Fri, Mar 25, 2022	55.39	56.10	54.10	54.83
7088	NASDAQ	RDUS	Thu, Mar 24, 2022	51.64	55.82	51.63	55.81
7087	NASDAQ	RDUS	Wed, Mar 23, 2022	48.50	48.94	47.74	48.89
7086	NASDAQ	RDUS	Tue, Mar 22, 2022	50.54	51.19	48.44	48.76
7085	NASDAQ	RDUS	Mon, Mar 21, 2022	48.68	49.85	48.22	49.78
7084	NASDAQ	RDUS	Fri, Mar 18, 2022	48.49	48.59	45.42	47.32
7083	NASDAQ	RDUS	Thu, Mar 17, 2022	48.47	49.65	48.23	48.36
7082	NASDAQ	RDUS	Wed, Mar 16, 2022	48.63	49.71	46.91	48.01
7081	NASDAQ	RDUS	Tue, Mar 15, 2022	47.33	48.19	46.41	48.00
7080	NASDAQ	RDUS	Mon, Mar 14, 2022	49.16	49.21	46.82	47.05
7079	NASDAQ	RDUS	Fri, Mar 11, 2022	49.12	51.13	49.06	49.41
7078	NASDAQ	RDUS	Thu, Mar 10, 2022	48.23	49.87	47.96	49.02
7077	NASDAQ	RDUS	Wed, Mar 9, 2022	47.87	49.08	46.79	48.38
7076	NASDAQ	RDUS	Tue, Mar 8, 2022	50.17	50.47	47.39	47.58
7075	NASDAQ	RDUS	Mon, Mar 7, 2022	50.70	52.15	49.91	50.44
7074	NASDAQ	RDUS	Fri, Mar 4, 2022	50.86	52.00	50.08	50.96
7073	NASDAQ	RDUS	Thu, Mar 3, 2022	50.76	51.78	49.75	51.57
7072	NASDAQ	RDUS	Wed, Mar 2, 2022	48.30	50.48	47.54	50.37
7071	NASDAQ	RDUS	Tue, Mar 1, 2022	48.72	49.78	47.14	47.70
7070	NASDAQ	RDUS	Mon, Feb 28, 2022	44.93	48.95	44.01	48.65
7069	NASDAQ	RDUS	Fri, Feb 25, 2022	42.72	45.37	42.72	45.07
7068	NASDAQ	RDUS	Thu, Feb 24, 2022	40.02	42.64	39.05	42.52
7067	NASDAQ	RDUS	Wed, Feb 23, 2022	41.95	42.15	40.75	40.93
7066	NASDAQ	RDUS	Tue, Feb 22, 2022	42.18	42.72	40.92	41.58
7065	NASDAQ	RDUS	Fri, Feb 18, 2022	41.48	42.50	41.36	42.15
7064	NASDAQ	RDUS	Thu, Feb 17, 2022	41.00	41.61	40.70	41.39
7063	NASDAQ	RDUS	Wed, Feb 16, 2022	41.65	42.50	41.26	41.67
7062	NASDAQ	RDUS	Tue, Feb 15, 2022	40.52	42.07	40.46	41.92
7061	NASDAQ	RDUS	Mon, Feb 14, 2022	40.07	40.61	39.07	40.19
7060	NASDAQ	RDUS	Fri, Feb 11, 2022	39.97	40.72	39.35	40.16
7059	NASDAQ	RDUS	Thu, Feb 10, 2022	40.15	41.24	39.73	40.27
7058	NASDAQ	RDUS	Wed, Feb 9, 2022	40.93	41.45	40.65	40.83
7057	NASDAQ	RDUS	Tue, Feb 8, 2022	39.07	40.63	39.07	40.58
7056	NASDAQ	RDUS	Mon, Feb 7, 2022	39.10	39.35	38.35	38.69
7055	NASDAQ	RDUS	Fri, Feb 4, 2022	38.50	39.45	38.25	39.08
7054	NASDAQ	RDUS	Thu, Feb 3, 2022	39.42	39.73	38.51	38.81
7053	NASDAQ	RDUS	Wed, Feb 2, 2022	39.42	40.08	38.66	39.63
7052	NASDAQ	RDUS	Tue, Feb 1, 2022	39.63	40.48	39.30	39.81
7051	NASDAQ	RDUS	Mon, Jan 31, 2022	37.45	39.26	37.35	39.14
7050	NASDAQ	RDUS	Fri, Jan 28, 2022	37.51	37.89	36.12	37.80
7049	NASDAQ	RDUS	Thu, Jan 27, 2022	38.57	39.78	37.54	37.72
7048	NASDAQ	RDUS	Wed, Jan 26, 2022	38.82	39.62	37.57	38.14
7047	NASDAQ	RDUS	Tue, Jan 25, 2022	37.50	38.72	36.81	38.04
7046	NASDAQ	RDUS	Mon, Jan 24, 2022	36.00	38.38	35.34	38.29
7045	NASDAQ	RDUS	Fri, Jan 21, 2022	39.42	39.73	37.12	37.27
7044	NASDAQ	RDUS	Thu, Jan 20, 2022	40.89	42.35	39.68	39.89
7043	NASDAQ	RDUS	Wed, Jan 19, 2022	41.70	42.16	40.26	40.46
7042	NASDAQ	RDUS	Tue, Jan 18, 2022	42.23	42.23	40.68	40.82
7041	NASDAQ	RDUS	Fri, Jan 14, 2022	44.10	44.40	42.42	42.73
7040	NASDAQ	RDUS	Thu, Jan 13, 2022	45.70	46.02	43.94	44.21
7039	NASDAQ	RDUS	Wed, Jan 12, 2022	46.22	46.31	45.32	45.45
7038	NASDAQ	RDUS	Tue, Jan 11, 2022	45.93	45.93	44.62	45.54
7037	NASDAQ	RDUS	Mon, Jan 10, 2022	48.05	48.42	45.70	45.98
7036	NASDAQ	RDUS	Fri, Jan 7, 2022	46.12	49.31	46.12	48.76
7035	NASDAQ	RDUS	Thu, Jan 6, 2022	50.68	50.87	45.25	46.10
7034	NASDAQ	RDUS	Wed, Jan 5, 2022	54.07	55.90	53.52	53.53
7033	NASDAQ	RDUS	Tue, Jan 4, 2022	52.30	54.21	52.30	53.54
7032	NASDAQ	RDUS	Mon, Jan 3, 2022	52.19	53.40	51.49	51.82
7031	NASDAQ	RDUS	Fri, Dec 31, 2021	52.06	52.37	51.18	51.92
7030	NASDAQ	RDUS	Thu, Dec 30, 2021	51.85	53.10	51.85	52.15
7029	NASDAQ	RDUS	Wed, Dec 29, 2021	51.88	52.85	51.32	51.79
7028	NASDAQ	RDUS	Tue, Dec 28, 2021	51.92	52.89	51.18	52.43
7027	NASDAQ	RDUS	Mon, Dec 27, 2021	51.74	52.35	50.58	52.08
7026	NASDAQ	RDUS	Thu, Dec 23, 2021	50.84	51.69	50.27	51.27
7025	NASDAQ	RDUS	Wed, Dec 22, 2021	49.78	50.61	48.51	50.60
7024	NASDAQ	RDUS	Tue, Dec 21, 2021	48.73	50.20	48.30	49.90
7023	NASDAQ	RDUS	Mon, Dec 20, 2021	48.71	49.10	46.79	47.72
7022	NASDAQ	RDUS	Fri, Dec 17, 2021	48.62	50.87	47.85	49.67
7021	NASDAQ	RDUS	Thu, Dec 16, 2021	49.33	50.08	48.45	48.97
7020	NASDAQ	RDUS	Wed, Dec 15, 2021	48.22	48.37	45.90	48.33
7019	NASDAQ	RDUS	Tue, Dec 14, 2021	48.18	50.17	48.18	48.56
7018	NASDAQ	RDUS	Mon, Dec 13, 2021	48.62	49.03	46.60	48.25
7017	NASDAQ	RDUS	Fri, Dec 10, 2021	49.50	49.50	47.81	48.91
7016	NASDAQ	RDUS	Thu, Dec 9, 2021	48.98	49.49	47.25	48.83
7015	NASDAQ	RDUS	Wed, Dec 8, 2021	49.57	50.25	47.76	49.83
7014	NASDAQ	RDUS	Tue, Dec 7, 2021	50.68	51.29	48.84	48.95
7013	NASDAQ	RDUS	Mon, Dec 6, 2021	47.90	49.35	47.45	49.05
7012	NASDAQ	RDUS	Fri, Dec 3, 2021	48.57	49.14	46.59	47.14
7011	NASDAQ	RDUS	Thu, Dec 2, 2021	46.91	48.44	46.73	47.91
7010	NASDAQ	RDUS	Wed, Dec 1, 2021	49.71	49.97	46.60	46.67
7009	NASDAQ	RDUS	Tue, Nov 30, 2021	49.10	49.93	47.25	48.10
7008	NASDAQ	RDUS	Mon, Nov 29, 2021	52.76	52.78	49.09	49.39
7007	NASDAQ	RDUS	Fri, Nov 26, 2021	52.40	52.80	50.59	52.15
7006	NASDAQ	RDUS	Wed, Nov 24, 2021	55.67	55.75	54.38	54.52
7005	NASDAQ	RDUS	Tue, Nov 23, 2021	56.24	57.85	55.20	55.97
7004	NASDAQ	RDUS	Mon, Nov 22, 2021	54.21	57.20	54.21	55.91
7003	NASDAQ	RDUS	Fri, Nov 19, 2021	53.31	55.01	53.21	53.86
7002	NASDAQ	RDUS	Thu, Nov 18, 2021	53.17	54.31	52.42	53.83
7001	NASDAQ	RDUS	Wed, Nov 17, 2021	54.53	55.57	53.04	53.12
7000	NASDAQ	RDUS	Tue, Nov 16, 2021	54.88	55.85	53.87	54.98
6999	NASDAQ	RDUS	Mon, Nov 15, 2021	56.80	57.26	54.37	54.76
6998	NASDAQ	RDUS	Fri, Nov 12, 2021	55.40	57.19	55.37	56.81
6997	NASDAQ	RDUS	Thu, Nov 11, 2021	54.41	56.00	54.15	55.83
6996	NASDAQ	RDUS	Wed, Nov 10, 2021	54.38	55.88	53.20	53.38
6995	NASDAQ	RDUS	Tue, Nov 9, 2021	53.17	55.21	52.61	54.98
6994	NASDAQ	RDUS	Mon, Nov 8, 2021	53.99	55.49	53.00	53.76
6993	NASDAQ	RDUS	Fri, Nov 5, 2021	53.11	54.00	51.83	52.39
6992	NASDAQ	RDUS	Thu, Nov 4, 2021	52.87	53.77	51.70	52.81
6991	NASDAQ	RDUS	Wed, Nov 3, 2021	51.35	52.95	50.58	52.45
6990	NASDAQ	RDUS	Tue, Nov 2, 2021	53.37	53.37	51.07	51.24
6989	NASDAQ	RDUS	Mon, Nov 1, 2021	54.52	54.63	52.78	53.55
6988	NASDAQ	RDUS	Fri, Oct 29, 2021	54.10	54.99	53.70	53.80
6987	NASDAQ	RDUS	Thu, Oct 28, 2021	54.04	54.54	53.42	53.85
6986	NASDAQ	RDUS	Wed, Oct 27, 2021	55.81	56.03	53.06	53.40
6985	NASDAQ	RDUS	Tue, Oct 26, 2021	57.02	58.00	56.10	56.57
6984	NASDAQ	RDUS	Mon, Oct 25, 2021	55.29	58.23	55.29	56.97
6983	NASDAQ	RDUS	Fri, Oct 22, 2021	53.66	55.28	53.57	55.04
6982	NASDAQ	RDUS	Thu, Oct 21, 2021	53.43	53.61	50.85	52.89
6981	NASDAQ	RDUS	Wed, Oct 20, 2021	51.60	53.16	51.17	53.05
6980	NASDAQ	RDUS	Tue, Oct 19, 2021	52.58	52.95	51.58	51.83
6979	NASDAQ	RDUS	Mon, Oct 18, 2021	50.29	52.43	49.59	52.24
6978	NASDAQ	RDUS	Fri, Oct 15, 2021	51.41	52.34	51.08	51.24
6977	NASDAQ	RDUS	Thu, Oct 14, 2021	50.92	51.84	50.03	50.20
6976	NASDAQ	RDUS	Wed, Oct 13, 2021	49.50	50.14	48.48	50.01
6975	NASDAQ	RDUS	Tue, Oct 12, 2021	49.04	49.75	48.62	49.50
6974	NASDAQ	RDUS	Mon, Oct 11, 2021	48.89	50.92	48.21	49.00
6973	NASDAQ	RDUS	Fri, Oct 8, 2021	48.75	48.75	47.72	48.42
6972	NASDAQ	RDUS	Thu, Oct 7, 2021	46.33	48.55	45.51	48.47
6971	NASDAQ	RDUS	Wed, Oct 6, 2021	45.20	46.21	44.18	45.85
6970	NASDAQ	RDUS	Tue, Oct 5, 2021	45.23	46.36	44.30	46.18
6969	NASDAQ	RDUS	Mon, Oct 4, 2021	45.47	46.23	44.20	45.24
6968	NASDAQ	RDUS	Fri, Oct 1, 2021	43.81	45.73	43.64	45.28
6967	NASDAQ	RDUS	Thu, Sep 30, 2021	43.76	44.34	42.69	43.81
6966	NASDAQ	RDUS	Wed, Sep 29, 2021	44.04	44.19	42.23	42.78
6965	NASDAQ	RDUS	Tue, Sep 28, 2021	43.20	43.98	42.65	43.64
6964	NASDAQ	RDUS	Mon, Sep 27, 2021	41.88	43.43	41.29	43.39
6963	NASDAQ	RDUS	Fri, Sep 24, 2021	41.39	42.17	40.97	41.43
6962	NASDAQ	RDUS	Thu, Sep 23, 2021	40.74	41.92	40.37	41.53
6961	NASDAQ	RDUS	Wed, Sep 22, 2021	39.88	41.00	39.88	40.32
6960	NASDAQ	RDUS	Tue, Sep 21, 2021	40.44	40.44	38.40	39.18
6959	NASDAQ	RDUS	Mon, Sep 20, 2021	38.95	40.38	38.50	39.82
6958	NASDAQ	RDUS	Fri, Sep 17, 2021	42.32	42.38	40.75	40.99
6957	NASDAQ	RDUS	Thu, Sep 16, 2021	43.36	43.36	41.84	42.31
6956	NASDAQ	RDUS	Wed, Sep 15, 2021	43.00	44.56	42.91	43.84
6955	NASDAQ	RDUS	Tue, Sep 14, 2021	44.75	44.88	42.62	42.74
6954	NASDAQ	RDUS	Mon, Sep 13, 2021	45.85	46.09	43.65	44.67
6953	NASDAQ	RDUS	Fri, Sep 10, 2021	45.90	46.97	45.04	45.14
6952	NASDAQ	RDUS	Thu, Sep 9, 2021	45.43	46.23	44.71	45.29
6951	NASDAQ	RDUS	Wed, Sep 8, 2021	46.37	46.54	45.09	45.60
6950	NASDAQ	RDUS	Tue, Sep 7, 2021	47.43	48.18	46.39	46.48
6949	NASDAQ	RDUS	Fri, Sep 3, 2021	47.66	47.92	46.97	47.39
6948	NASDAQ	RDUS	Thu, Sep 2, 2021	47.92	48.65	47.26	47.49
6947	NASDAQ	RDUS	Wed, Sep 1, 2021	47.47	48.09	45.28	47.53
6946	NASDAQ	RDUS	Tue, Aug 31, 2021	48.62	48.74	47.01	47.31
6945	NASDAQ	RDUS	Mon, Aug 30, 2021	48.76	49.14	47.83	48.64
6944	NASDAQ	RDUS	Fri, Aug 27, 2021	47.28	49.11	47.28	48.47
6943	NASDAQ	RDUS	Thu, Aug 26, 2021	48.60	48.60	46.77	46.77
6942	NASDAQ	RDUS	Wed, Aug 25, 2021	49.86	50.12	48.61	48.66
6941	NASDAQ	RDUS	Tue, Aug 24, 2021	50.15	51.04	49.55	49.66
6940	NASDAQ	RDUS	Mon, Aug 23, 2021	48.87	49.87	48.45	49.44
6939	NASDAQ	RDUS	Fri, Aug 20, 2021	48.93	49.78	48.04	48.22
6938	NASDAQ	RDUS	Thu, Aug 19, 2021	50.43	50.82	48.44	48.94
6937	NASDAQ	RDUS	Wed, Aug 18, 2021	52.38	54.07	51.64	51.79
6936	NASDAQ	RDUS	Tue, Aug 17, 2021	53.29	53.29	51.20	52.58
6935	NASDAQ	RDUS	Mon, Aug 16, 2021	54.84	54.84	51.58	53.65
6934	NASDAQ	RDUS	Fri, Aug 13, 2021	56.08	56.57	55.12	55.68
6933	NASDAQ	RDUS	Thu, Aug 12, 2021	55.54	55.99	53.14	55.84
6932	NASDAQ	RDUS	Wed, Aug 11, 2021	54.07	55.46	52.62	55.41
6931	NASDAQ	RDUS	Tue, Aug 10, 2021	51.17	53.88	51.17	53.75
6930	NASDAQ	RDUS	Mon, Aug 9, 2021	50.61	51.54	49.68	51.09
6929	NASDAQ	RDUS	Fri, Aug 6, 2021	49.89	51.20	49.40	51.07
6928	NASDAQ	RDUS	Thu, Aug 5, 2021	49.87	50.52	48.96	49.39
6927	NASDAQ	RDUS	Wed, Aug 4, 2021	51.37	51.54	49.50	49.89
6926	NASDAQ	RDUS	Tue, Aug 3, 2021	50.90	52.45	49.65	52.09
6925	NASDAQ	RDUS	Mon, Aug 2, 2021	53.22	53.61	50.67	50.82
6924	NASDAQ	RDUS	Fri, Jul 30, 2021	52.41	53.60	51.79	52.42
6923	NASDAQ	RDUS	Thu, Jul 29, 2021	51.28	53.70	50.98	52.89
6922	NASDAQ	RDUS	Wed, Jul 28, 2021	51.04	51.25	49.60	50.38
6921	NASDAQ	RDUS	Tue, Jul 27, 2021	51.20	52.25	50.58	50.80
6920	NASDAQ	RDUS	Mon, Jul 26, 2021	51.18	52.32	51.02	51.86
6919	NASDAQ	RDUS	Fri, Jul 23, 2021	50.32	51.10	49.51	51.02
6918	NASDAQ	RDUS	Thu, Jul 22, 2021	50.43	50.55	49.02	49.94
6917	NASDAQ	RDUS	Wed, Jul 21, 2021	49.52	51.12	49.52	50.70
6916	NASDAQ	RDUS	Tue, Jul 20, 2021	46.56	49.19	45.66	48.88
6915	NASDAQ	RDUS	Mon, Jul 19, 2021	49.73	50.05	45.61	46.08
6914	NASDAQ	RDUS	Fri, Jul 16, 2021	51.70	51.74	49.89	51.20
6913	NASDAQ	RDUS	Thu, Jul 15, 2021	50.49	52.63	50.49	51.45
6912	NASDAQ	RDUS	Wed, Jul 14, 2021	51.43	52.10	49.78	50.96
6911	NASDAQ	RDUS	Tue, Jul 13, 2021	51.17	52.07	50.58	50.75
6910	NASDAQ	RDUS	Mon, Jul 12, 2021	51.99	52.29	50.95	51.40
6909	NASDAQ	RDUS	Fri, Jul 9, 2021	51.19	52.33	49.92	52.16
6908	NASDAQ	RDUS	Thu, Jul 8, 2021	48.20	50.11	47.41	49.49
6907	NASDAQ	RDUS	Wed, Jul 7, 2021	48.73	50.54	48.73	49.84
6906	NASDAQ	RDUS	Tue, Jul 6, 2021	49.18	49.44	47.10	48.58
6905	NASDAQ	RDUS	Fri, Jul 2, 2021	49.55	49.62	48.47	48.87
6904	NASDAQ	RDUS	Thu, Jul 1, 2021	49.38	49.79	48.22	49.32
6903	NASDAQ	RDUS	Wed, Jun 30, 2021	48.48	49.80	46.87	49.05
6902	NASDAQ	RDUS	Tue, Jun 29, 2021	49.20	50.05	48.77	49.02
6901	NASDAQ	RDUS	Mon, Jun 28, 2021	49.12	49.70	48.56	49.16
6900	NASDAQ	RDUS	Fri, Jun 25, 2021	50.39	50.64	48.51	48.57
6899	NASDAQ	RDUS	Thu, Jun 24, 2021	48.97	50.11	48.31	49.89
6898	NASDAQ	RDUS	Wed, Jun 23, 2021	49.08	49.49	48.57	48.63
6897	NASDAQ	RDUS	Tue, Jun 22, 2021	48.31	49.11	47.67	48.69
6896	NASDAQ	RDUS	Mon, Jun 21, 2021	47.78	49.44	47.01	48.23
6895	NASDAQ	RDUS	Fri, Jun 18, 2021	47.71	49.09	46.50	46.90
6894	NASDAQ	RDUS	Thu, Jun 17, 2021	51.29	51.37	47.04	48.80
6893	NASDAQ	RDUS	Wed, Jun 16, 2021	51.83	52.28	50.44	51.83
6892	NASDAQ	RDUS	Tue, Jun 15, 2021	52.33	52.50	50.13	52.24
6891	NASDAQ	RDUS	Mon, Jun 14, 2021	55.39	55.64	52.30	52.64
6890	NASDAQ	RDUS	Fri, Jun 11, 2021	56.30	56.89	55.25	55.89
6889	NASDAQ	RDUS	Thu, Jun 10, 2021	57.00	57.54	55.51	55.65
6888	NASDAQ	RDUS	Wed, Jun 9, 2021	56.92	57.89	56.33	56.50
6887	NASDAQ	RDUS	Tue, Jun 8, 2021	56.26	57.50	54.86	57.20
6886	NASDAQ	RDUS	Mon, Jun 7, 2021	57.00	57.46	55.58	55.97
6885	NASDAQ	RDUS	Fri, Jun 4, 2021	58.22	58.49	56.60	56.86
6884	NASDAQ	RDUS	Thu, Jun 3, 2021	56.73	57.53	54.82	57.47
6883	NASDAQ	RDUS	Wed, Jun 2, 2021	58.59	59.00	56.30	57.24
6882	NASDAQ	RDUS	Tue, Jun 1, 2021	56.29	59.34	55.90	57.97
6881	NASDAQ	RDUS	Fri, May 28, 2021	55.00	55.20	53.29	54.48
6880	NASDAQ	RDUS	Thu, May 27, 2021	54.84	56.30	54.19	55.06
6879	NASDAQ	RDUS	Wed, May 26, 2021	53.07	53.92	52.50	53.67
6878	NASDAQ	RDUS	Tue, May 25, 2021	54.36	55.00	52.90	52.92
6877	NASDAQ	RDUS	Mon, May 24, 2021	53.62	54.46	52.97	54.29
6876	NASDAQ	RDUS	Fri, May 21, 2021	53.85	55.15	52.46	53.58
6875	NASDAQ	RDUS	Thu, May 20, 2021	53.63	53.71	51.83	53.33
6874	NASDAQ	RDUS	Wed, May 19, 2021	54.06	54.95	52.64	53.55
6873	NASDAQ	RDUS	Tue, May 18, 2021	56.31	56.95	55.13	55.25
6872	NASDAQ	RDUS	Mon, May 17, 2021	54.51	56.28	54.01	56.21
6871	NASDAQ	RDUS	Fri, May 14, 2021	54.40	54.85	52.81	54.51
6870	NASDAQ	RDUS	Thu, May 13, 2021	53.24	54.65	52.40	53.78
6869	NASDAQ	RDUS	Wed, May 12, 2021	56.33	56.73	52.32	52.71
6868	NASDAQ	RDUS	Tue, May 11, 2021	53.52	56.68	52.20	56.33
6867	NASDAQ	RDUS	Mon, May 10, 2021	56.50	56.99	54.76	55.03
6866	NASDAQ	RDUS	Fri, May 7, 2021	55.82	55.98	53.40	55.68
6865	NASDAQ	RDUS	Thu, May 6, 2021	53.89	55.89	53.42	55.82
6864	NASDAQ	RDUS	Wed, May 5, 2021	53.58	54.84	52.27	53.91
6863	NASDAQ	RDUS	Tue, May 4, 2021	50.60	54.07	50.48	52.64
6862	NASDAQ	RDUS	Mon, May 3, 2021	47.83	51.09	47.28	51.02
6861	NASDAQ	RDUS	Fri, Apr 30, 2021	46.83	47.70	46.32	47.21
6860	NASDAQ	RDUS	Thu, Apr 29, 2021	47.90	48.39	46.48	47.61
6859	NASDAQ	RDUS	Wed, Apr 28, 2021	46.16	47.54	45.82	47.17
6858	NASDAQ	RDUS	Tue, Apr 27, 2021	45.50	46.27	45.28	45.99
6857	NASDAQ	RDUS	Mon, Apr 26, 2021	44.77	45.88	44.49	45.53
6856	NASDAQ	RDUS	Fri, Apr 23, 2021	42.09	44.36	41.98	44.07
6855	NASDAQ	RDUS	Thu, Apr 22, 2021	43.05	43.27	41.13	42.06
6854	NASDAQ	RDUS	Wed, Apr 21, 2021	41.76	43.05	41.46	42.82
6853	NASDAQ	RDUS	Tue, Apr 20, 2021	40.98	43.29	40.69	41.76
6852	NASDAQ	RDUS	Mon, Apr 19, 2021	41.16	42.12	40.11	41.22
6851	NASDAQ	RDUS	Fri, Apr 16, 2021	40.89	41.61	40.46	41.32
6850	NASDAQ	RDUS	Thu, Apr 15, 2021	40.89	40.96	39.81	40.45
6849	NASDAQ	RDUS	Wed, Apr 14, 2021	39.08	41.16	39.05	40.55
6848	NASDAQ	RDUS	Tue, Apr 13, 2021	39.22	39.50	38.04	38.79
6847	NASDAQ	RDUS	Mon, Apr 12, 2021	39.80	40.19	38.88	39.47
6846	NASDAQ	RDUS	Fri, Apr 9, 2021	39.75	40.60	38.81	39.41
6845	NASDAQ	RDUS	Thu, Apr 8, 2021	42.07	42.07	38.01	38.77
6844	NASDAQ	RDUS	Wed, Apr 7, 2021	42.81	43.35	40.60	41.75
6843	NASDAQ	RDUS	Tue, Apr 6, 2021	43.90	44.62	41.35	41.54
6842	NASDAQ	RDUS	Mon, Apr 5, 2021	43.60	44.12	42.50	43.90
6841	NASDAQ	RDUS	Thu, Apr 1, 2021	42.16	43.02	41.31	42.78
6840	NASDAQ	RDUS	Wed, Mar 31, 2021	42.40	42.99	41.30	41.79
6839	NASDAQ	RDUS	Tue, Mar 30, 2021	41.28	42.02	40.54	41.77
6838	NASDAQ	RDUS	Mon, Mar 29, 2021	42.85	43.78	41.21	41.29
6837	NASDAQ	RDUS	Fri, Mar 26, 2021	40.56	43.53	40.25	43.39
6836	NASDAQ	RDUS	Thu, Mar 25, 2021	38.44	40.13	38.14	39.60
6835	NASDAQ	RDUS	Wed, Mar 24, 2021	39.43	41.12	38.58	38.92
6834	NASDAQ	RDUS	Tue, Mar 23, 2021	39.91	40.39	38.56	38.74
6833	NASDAQ	RDUS	Mon, Mar 22, 2021	41.30	41.62	39.61	40.65
6832	NASDAQ	RDUS	Fri, Mar 19, 2021	42.25	42.78	40.65	41.09
6831	NASDAQ	RDUS	Thu, Mar 18, 2021	42.81	45.89	42.33	42.53
6830	NASDAQ	RDUS	Wed, Mar 17, 2021	41.94	42.96	41.09	42.90
6829	NASDAQ	RDUS	Tue, Mar 16, 2021	42.48	43.09	41.50	42.16
6828	NASDAQ	RDUS	Mon, Mar 15, 2021	44.48	44.49	42.31	42.83
6827	NASDAQ	RDUS	Fri, Mar 12, 2021	45.62	46.86	43.46	44.68
6826	NASDAQ	RDUS	Thu, Mar 11, 2021	43.45	46.18	43.26	46.08
6825	NASDAQ	RDUS	Wed, Mar 10, 2021	41.42	43.50	41.01	43.04
6824	NASDAQ	RDUS	Tue, Mar 9, 2021	41.87	41.90	39.26	41.42
6823	NASDAQ	RDUS	Mon, Mar 8, 2021	39.52	41.95	39.52	41.65
6822	NASDAQ	RDUS	Fri, Mar 5, 2021	37.92	39.09	36.88	38.99
6821	NASDAQ	RDUS	Thu, Mar 4, 2021	38.35	39.14	36.29	36.96
6820	NASDAQ	RDUS	Wed, Mar 3, 2021	37.22	39.25	37.22	38.31
6819	NASDAQ	RDUS	Tue, Mar 2, 2021	37.28	37.59	36.69	37.16
6818	NASDAQ	RDUS	Mon, Mar 1, 2021	35.25	37.45	35.25	37.20
6817	NASDAQ	RDUS	Fri, Feb 26, 2021	35.89	35.89	33.69	34.54
6816	NASDAQ	RDUS	Thu, Feb 25, 2021	37.98	38.25	35.95	36.05
6815	NASDAQ	RDUS	Wed, Feb 24, 2021	37.12	38.26	36.91	37.96
6814	NASDAQ	RDUS	Tue, Feb 23, 2021	35.97	37.16	35.62	36.89
6813	NASDAQ	RDUS	Mon, Feb 22, 2021	35.28	37.42	35.27	37.09
6812	NASDAQ	RDUS	Fri, Feb 19, 2021	33.80	36.28	33.51	35.76
6811	NASDAQ	RDUS	Thu, Feb 18, 2021	34.52	34.85	33.32	33.37
6810	NASDAQ	RDUS	Wed, Feb 17, 2021	34.91	35.31	34.00	34.71
6809	NASDAQ	RDUS	Tue, Feb 16, 2021	35.25	35.98	34.94	35.21
6808	NASDAQ	RDUS	Fri, Feb 12, 2021	34.28	35.09	33.56	34.86
6807	NASDAQ	RDUS	Thu, Feb 11, 2021	34.57	34.58	33.43	34.34
6806	NASDAQ	RDUS	Wed, Feb 10, 2021	34.64	34.81	33.61	34.29
6805	NASDAQ	RDUS	Tue, Feb 9, 2021	34.59	34.64	33.59	34.49
6804	NASDAQ	RDUS	Mon, Feb 8, 2021	33.17	34.36	33.00	34.30
6803	NASDAQ	RDUS	Fri, Feb 5, 2021	31.48	32.60	31.30	32.40
6802	NASDAQ	RDUS	Thu, Feb 4, 2021	30.00	31.21	29.70	31.18
6801	NASDAQ	RDUS	Wed, Feb 3, 2021	30.23	30.63	29.93	29.99
6800	NASDAQ	RDUS	Tue, Feb 2, 2021	30.49	31.03	30.00	30.18
6799	NASDAQ	RDUS	Mon, Feb 1, 2021	30.36	30.86	29.68	30.50
6798	NASDAQ	RDUS	Fri, Jan 29, 2021	29.81	30.79	29.12	29.52
6797	NASDAQ	RDUS	Thu, Jan 28, 2021	29.56	30.19	28.69	30.12
6796	NASDAQ	RDUS	Wed, Jan 27, 2021	29.01	29.88	27.72	29.11
6795	NASDAQ	RDUS	Tue, Jan 26, 2021	30.95	30.95	29.75	29.95
6794	NASDAQ	RDUS	Mon, Jan 25, 2021	31.92	31.92	30.50	30.77
6793	NASDAQ	RDUS	Fri, Jan 22, 2021	30.19	31.78	30.13	31.59
6792	NASDAQ	RDUS	Thu, Jan 21, 2021	31.52	31.82	30.89	31.08
6791	NASDAQ	RDUS	Wed, Jan 20, 2021	32.46	32.87	31.07	31.58
6790	NASDAQ	RDUS	Tue, Jan 19, 2021	32.77	33.16	31.97	32.32
6789	NASDAQ	RDUS	Fri, Jan 15, 2021	32.70	32.87	31.36	32.11
6788	NASDAQ	RDUS	Thu, Jan 14, 2021	34.31	34.72	32.87	33.24
6787	NASDAQ	RDUS	Wed, Jan 13, 2021	34.84	35.25	33.88	33.96
6786	NASDAQ	RDUS	Tue, Jan 12, 2021	36.13	36.54	34.84	35.28
6785	NASDAQ	RDUS	Mon, Jan 11, 2021	36.13	37.40	36.13	36.87
6784	NASDAQ	RDUS	Fri, Jan 8, 2021	38.78	39.00	35.79	37.18
6783	NASDAQ	RDUS	Thu, Jan 7, 2021	40.00	42.19	38.41	39.21
6782	NASDAQ	RDUS	Wed, Jan 6, 2021	35.94	39.32	35.50	38.80
6781	NASDAQ	RDUS	Tue, Jan 5, 2021	32.46	35.34	32.46	35.14
6780	NASDAQ	RDUS	Mon, Jan 4, 2021	32.36	33.35	31.53	32.45
6779	NASDAQ	RDUS	Thu, Dec 31, 2020	31.11	32.06	30.43	31.91
6778	NASDAQ	RDUS	Wed, Dec 30, 2020	30.14	31.34	30.14	31.07
6777	NASDAQ	RDUS	Tue, Dec 29, 2020	30.42	30.71	29.56	30.19
6776	NASDAQ	RDUS	Mon, Dec 28, 2020	31.30	31.69	30.23	30.47
6775	NASDAQ	RDUS	Thu, Dec 24, 2020	31.22	31.29	30.62	31.00
6774	NASDAQ	RDUS	Wed, Dec 23, 2020	30.51	31.37	30.50	31.22
6773	NASDAQ	RDUS	Tue, Dec 22, 2020	30.90	30.90	29.86	30.40
6772	NASDAQ	RDUS	Mon, Dec 21, 2020	29.57	29.92	29.21	29.91
6771	NASDAQ	RDUS	Fri, Dec 18, 2020	30.55	30.83	29.68	30.02
6770	NASDAQ	RDUS	Thu, Dec 17, 2020	30.89	30.99	30.03	30.50
6769	NASDAQ	RDUS	Wed, Dec 16, 2020	31.25	31.49	30.36	30.73
6768	NASDAQ	RDUS	Tue, Dec 15, 2020	29.72	31.15	29.30	31.04
6767	NASDAQ	RDUS	Mon, Dec 14, 2020	29.97	29.97	29.04	29.23
6766	NASDAQ	RDUS	Fri, Dec 11, 2020	28.93	30.47	28.84	29.50
6765	NASDAQ	RDUS	Thu, Dec 10, 2020	28.53	29.73	28.17	29.54
6764	NASDAQ	RDUS	Wed, Dec 9, 2020	28.85	28.85	28.26	28.68
6763	NASDAQ	RDUS	Tue, Dec 8, 2020	27.69	28.68	27.67	28.51
6762	NASDAQ	RDUS	Mon, Dec 7, 2020	27.57	28.09	26.51	27.98
6761	NASDAQ	RDUS	Fri, Dec 4, 2020	26.64	27.74	26.38	27.58
6760	NASDAQ	RDUS	Thu, Dec 3, 2020	26.60	26.81	26.17	26.39
6759	NASDAQ	RDUS	Wed, Dec 2, 2020	26.25	26.74	26.09	26.57
6758	NASDAQ	RDUS	Tue, Dec 1, 2020	26.09	26.83	25.75	26.51
6757	NASDAQ	RDUS	Mon, Nov 30, 2020	26.10	26.24	25.09	25.62
6756	NASDAQ	RDUS	Fri, Nov 27, 2020	26.41	26.98	26.34	26.47
6755	NASDAQ	RDUS	Wed, Nov 25, 2020	27.30	27.30	26.11	26.51
6754	NASDAQ	RDUS	Tue, Nov 24, 2020	26.20	27.37	25.98	27.22
6753	NASDAQ	RDUS	Mon, Nov 23, 2020	25.19	25.94	25.11	25.84
6752	NASDAQ	RDUS	Fri, Nov 20, 2020	24.90	25.23	24.31	24.82
6751	NASDAQ	RDUS	Thu, Nov 19, 2020	23.78	24.11	23.36	23.89
6750	NASDAQ	RDUS	Wed, Nov 18, 2020	24.61	24.84	23.70	23.83
6749	NASDAQ	RDUS	Tue, Nov 17, 2020	24.28	24.73	23.51	24.38
6748	NASDAQ	RDUS	Mon, Nov 16, 2020	24.07	25.10	23.51	24.51
6747	NASDAQ	RDUS	Fri, Nov 13, 2020	22.53	23.74	22.53	23.58
6746	NASDAQ	RDUS	Thu, Nov 12, 2020	22.65	23.11	22.37	22.54
6745	NASDAQ	RDUS	Wed, Nov 11, 2020	22.84	22.96	21.76	22.87
6744	NASDAQ	RDUS	Tue, Nov 10, 2020	22.30	23.29	22.30	22.90
6743	NASDAQ	RDUS	Mon, Nov 9, 2020	21.48	22.83	21.32	22.26
6742	NASDAQ	RDUS	Fri, Nov 6, 2020	20.45	20.75	19.98	20.26
6741	NASDAQ	RDUS	Thu, Nov 5, 2020	19.60	20.64	19.60	20.24
6740	NASDAQ	RDUS	Wed, Nov 4, 2020	21.09	21.14	19.41	19.59
6739	NASDAQ	RDUS	Tue, Nov 3, 2020	22.00	22.06	21.22	21.50
6738	NASDAQ	RDUS	Mon, Nov 2, 2020	21.09	21.77	20.41	21.68
6737	NASDAQ	RDUS	Fri, Oct 30, 2020	20.95	21.11	20.68	21.00
6736	NASDAQ	RDUS	Thu, Oct 29, 2020	19.69	21.23	19.52	21.11
6735	NASDAQ	RDUS	Wed, Oct 28, 2020	19.90	20.10	19.35	19.81
6734	NASDAQ	RDUS	Tue, Oct 27, 2020	20.31	20.40	20.05	20.25
6733	NASDAQ	RDUS	Mon, Oct 26, 2020	21.04	21.21	20.30	20.43
6732	NASDAQ	RDUS	Fri, Oct 23, 2020	21.44	21.55	21.01	21.38
6731	NASDAQ	RDUS	Thu, Oct 22, 2020	21.89	22.74	21.10	21.22
6730	NASDAQ	RDUS	Wed, Oct 21, 2020	21.50	22.50	21.00	21.90
6729	NASDAQ	RDUS	Tue, Oct 20, 2020	21.82	22.97	21.45	21.49
6728	NASDAQ	RDUS	Mon, Oct 19, 2020	21.46	22.26	21.45	21.53
6727	NASDAQ	RDUS	Fri, Oct 16, 2020	21.20	21.35	20.82	21.29
6726	NASDAQ	RDUS	Thu, Oct 15, 2020	20.16	21.35	20.14	21.29
6725	NASDAQ	RDUS	Wed, Oct 14, 2020	20.60	21.10	20.60	20.80
6724	NASDAQ	RDUS	Tue, Oct 13, 2020	20.67	21.06	20.56	20.78
6723	NASDAQ	RDUS	Mon, Oct 12, 2020	21.02	21.18	20.67	20.94
6722	NASDAQ	RDUS	Fri, Oct 9, 2020	21.43	21.43	20.82	21.09
6721	NASDAQ	RDUS	Thu, Oct 8, 2020	20.95	21.35	20.80	21.11
6720	NASDAQ	RDUS	Wed, Oct 7, 2020	20.26	21.00	20.00	20.77
6719	NASDAQ	RDUS	Tue, Oct 6, 2020	20.31	20.81	19.99	20.00
6718	NASDAQ	RDUS	Mon, Oct 5, 2020	19.80	20.40	19.76	20.15
6717	NASDAQ	RDUS	Fri, Oct 2, 2020	18.78	19.93	18.78	19.67
6716	NASDAQ	RDUS	Thu, Oct 1, 2020	19.19	19.57	18.85	19.14
6715	NASDAQ	RDUS	Wed, Sep 30, 2020	19.35	19.72	19.12	19.23
6714	NASDAQ	RDUS	Tue, Sep 29, 2020	19.84	19.84	19.18	19.45
6713	NASDAQ	RDUS	Mon, Sep 28, 2020	19.61	20.29	19.47	19.93
6712	NASDAQ	RDUS	Fri, Sep 25, 2020	19.25	19.48	19.20	19.26
6711	NASDAQ	RDUS	Thu, Sep 24, 2020	19.29	20.00	18.90	19.44
6710	NASDAQ	RDUS	Wed, Sep 23, 2020	19.35	20.03	19.23	19.25
6709	NASDAQ	RDUS	Tue, Sep 22, 2020	19.56	19.79	19.12	19.44
6708	NASDAQ	RDUS	Mon, Sep 21, 2020	20.84	20.84	19.18	19.48
6707	NASDAQ	RDUS	Fri, Sep 18, 2020	20.78	21.79	20.62	21.25
6706	NASDAQ	RDUS	Thu, Sep 17, 2020	19.96	20.98	19.48	20.79
6705	NASDAQ	RDUS	Wed, Sep 16, 2020	20.54	20.55	19.89	20.15
6704	NASDAQ	RDUS	Tue, Sep 15, 2020	20.40	20.86	19.95	20.54
6703	NASDAQ	RDUS	Mon, Sep 14, 2020	20.05	20.30	19.41	20.18
6702	NASDAQ	RDUS	Fri, Sep 11, 2020	20.24	20.49	19.88	19.94
6701	NASDAQ	RDUS	Thu, Sep 10, 2020	19.99	20.25	19.86	20.01
6700	NASDAQ	RDUS	Wed, Sep 9, 2020	20.32	20.50	19.36	19.67
6699	NASDAQ	RDUS	Tue, Sep 8, 2020	20.57	20.94	19.91	20.09
6698	NASDAQ	RDUS	Fri, Sep 4, 2020	19.91	21.24	19.91	21.06
6697	NASDAQ	RDUS	Thu, Sep 3, 2020	19.84	20.44	19.69	20.09
6696	NASDAQ	RDUS	Wed, Sep 2, 2020	19.61	20.04	19.50	19.96
6695	NASDAQ	RDUS	Tue, Sep 1, 2020	19.64	19.74	19.08	19.66
6694	NASDAQ	RDUS	Mon, Aug 31, 2020	20.12	20.14	19.71	19.74
6693	NASDAQ	RDUS	Fri, Aug 28, 2020	19.65	20.25	19.62	20.12
6692	NASDAQ	RDUS	Thu, Aug 27, 2020	19.75	19.92	19.14	19.50
6691	NASDAQ	RDUS	Wed, Aug 26, 2020	19.87	20.00	19.48	19.66
6690	NASDAQ	RDUS	Tue, Aug 25, 2020	19.73	20.00	19.50	19.80
6689	NASDAQ	RDUS	Mon, Aug 24, 2020	19.14	19.76	18.99	19.73
6688	NASDAQ	RDUS	Fri, Aug 21, 2020	19.31	19.35	18.61	18.97
6687	NASDAQ	RDUS	Thu, Aug 20, 2020	19.18	19.63	18.95	19.38
6686	NASDAQ	RDUS	Wed, Aug 19, 2020	19.64	19.86	19.39	19.50
6685	NASDAQ	RDUS	Tue, Aug 18, 2020	19.78	19.94	19.47	19.66
6684	NASDAQ	RDUS	Mon, Aug 17, 2020	19.68	19.86	19.46	19.76
6683	NASDAQ	RDUS	Fri, Aug 14, 2020	19.38	19.73	19.31	19.53
6682	NASDAQ	RDUS	Thu, Aug 13, 2020	19.64	19.81	19.19	19.55
6681	NASDAQ	RDUS	Wed, Aug 12, 2020	20.46	20.46	19.58	19.79
6680	NASDAQ	RDUS	Tue, Aug 11, 2020	20.47	20.83	20.06	20.15
6679	NASDAQ	RDUS	Mon, Aug 10, 2020	19.27	20.50	19.27	20.36
6678	NASDAQ	RDUS	Fri, Aug 7, 2020	18.64	19.20	18.55	19.16
6677	NASDAQ	RDUS	Thu, Aug 6, 2020	19.20	19.23	18.50	19.03
6676	NASDAQ	RDUS	Wed, Aug 5, 2020	19.25	19.59	19.12	19.24
6675	NASDAQ	RDUS	Tue, Aug 4, 2020	18.81	19.24	18.45	19.10
6674	NASDAQ	RDUS	Mon, Aug 3, 2020	18.81	18.85	18.46	18.81
6673	NASDAQ	RDUS	Fri, Jul 31, 2020	18.37	18.44	17.62	18.40
6672	NASDAQ	RDUS	Thu, Jul 30, 2020	18.39	18.51	18.11	18.43
6671	NASDAQ	RDUS	Wed, Jul 29, 2020	18.77	18.85	18.27	18.73
6670	NASDAQ	RDUS	Tue, Jul 28, 2020	18.91	19.07	18.58	18.62
6669	NASDAQ	RDUS	Mon, Jul 27, 2020	18.06	19.09	17.94	19.07
6668	NASDAQ	RDUS	Fri, Jul 24, 2020	18.06	18.22	17.87	17.94
6667	NASDAQ	RDUS	Thu, Jul 23, 2020	17.60	18.15	17.60	18.07
6666	NASDAQ	RDUS	Wed, Jul 22, 2020	17.61	18.10	17.48	18.03
6665	NASDAQ	RDUS	Tue, Jul 21, 2020	17.12	17.88	16.82	17.61
6664	NASDAQ	RDUS	Mon, Jul 20, 2020	17.55	17.55	16.95	16.97
6663	NASDAQ	RDUS	Fri, Jul 17, 2020	17.60	17.98	17.44	17.49
6662	NASDAQ	RDUS	Thu, Jul 16, 2020	17.52	17.93	17.33	17.56
6661	NASDAQ	RDUS	Wed, Jul 15, 2020	17.34	17.77	16.71	17.65
6660	NASDAQ	RDUS	Tue, Jul 14, 2020	16.16	16.92	16.02	16.92
6659	NASDAQ	RDUS	Mon, Jul 13, 2020	16.44	16.64	16.02	16.21
6658	NASDAQ	RDUS	Fri, Jul 10, 2020	15.75	16.22	15.68	16.16
6657	NASDAQ	RDUS	Thu, Jul 9, 2020	16.28	16.44	15.47	15.74
6656	NASDAQ	RDUS	Wed, Jul 8, 2020	16.94	17.17	16.12	16.27
6655	NASDAQ	RDUS	Tue, Jul 7, 2020	16.94	17.28	16.75	16.79
6654	NASDAQ	RDUS	Mon, Jul 6, 2020	17.23	17.23	16.60	17.14
6653	NASDAQ	RDUS	Thu, Jul 2, 2020	17.80	18.28	16.54	16.85
6652	NASDAQ	RDUS	Wed, Jul 1, 2020	17.50	17.83	16.44	17.44
6651	NASDAQ	RDUS	Tue, Jun 30, 2020	18.44	18.49	17.51	17.64
6650	NASDAQ	RDUS	Mon, Jun 29, 2020	16.88	17.78	16.78	17.41
6649	NASDAQ	RDUS	Fri, Jun 26, 2020	16.77	16.77	16.31	16.54
6648	NASDAQ	RDUS	Thu, Jun 25, 2020	16.83	17.27	16.57	16.91
6647	NASDAQ	RDUS	Wed, Jun 24, 2020	17.45	17.46	16.82	16.99
6646	NASDAQ	RDUS	Tue, Jun 23, 2020	18.26	18.59	17.49	17.63
6645	NASDAQ	RDUS	Mon, Jun 22, 2020	17.44	17.94	17.30	17.86
6644	NASDAQ	RDUS	Fri, Jun 19, 2020	18.17	18.51	17.45	17.45
6643	NASDAQ	RDUS	Thu, Jun 18, 2020	17.06	18.28	16.96	17.95
6642	NASDAQ	RDUS	Wed, Jun 17, 2020	17.87	18.19	17.11	17.32
6641	NASDAQ	RDUS	Tue, Jun 16, 2020	18.15	18.15	17.27	17.91
6640	NASDAQ	RDUS	Mon, Jun 15, 2020	16.23	17.53	16.03	17.31
6639	NASDAQ	RDUS	Fri, Jun 12, 2020	16.99	17.36	16.51	16.91
6638	NASDAQ	RDUS	Thu, Jun 11, 2020	16.70	17.05	15.55	16.09
6637	NASDAQ	RDUS	Wed, Jun 10, 2020	18.12	18.12	17.23	17.61
6636	NASDAQ	RDUS	Tue, Jun 9, 2020	17.36	18.19	17.13	18.00
6635	NASDAQ	RDUS	Mon, Jun 8, 2020	18.13	18.31	17.72	17.82
6634	NASDAQ	RDUS	Fri, Jun 5, 2020	17.59	18.40	17.43	17.83
6633	NASDAQ	RDUS	Thu, Jun 4, 2020	16.65	17.11	16.27	17.08
6632	NASDAQ	RDUS	Wed, Jun 3, 2020	16.50	17.16	16.38	16.77
6631	NASDAQ	RDUS	Tue, Jun 2, 2020	16.21	16.40	15.98	16.25
6630	NASDAQ	RDUS	Mon, Jun 1, 2020	15.86	16.20	15.46	16.02
6629	NASDAQ	RDUS	Fri, May 29, 2020	15.50	15.85	15.06	15.70
6628	NASDAQ	RDUS	Thu, May 28, 2020	16.50	16.50	15.53	15.60
6627	NASDAQ	RDUS	Wed, May 27, 2020	15.71	16.40	15.48	16.27
6626	NASDAQ	RDUS	Tue, May 26, 2020	15.25	15.40	14.91	15.30
6625	NASDAQ	RDUS	Fri, May 22, 2020	14.91	15.15	14.54	14.73
6624	NASDAQ	RDUS	Thu, May 21, 2020	15.53	15.78	14.91	14.91
6623	NASDAQ	RDUS	Wed, May 20, 2020	15.26	15.78	15.26	15.41
6622	NASDAQ	RDUS	Tue, May 19, 2020	15.14	15.66	15.00	15.15
6621	NASDAQ	RDUS	Mon, May 18, 2020	14.25	15.30	14.23	15.26
6620	NASDAQ	RDUS	Fri, May 15, 2020	13.44	13.86	13.17	13.61
6619	NASDAQ	RDUS	Thu, May 14, 2020	13.30	13.57	12.93	13.45
6618	NASDAQ	RDUS	Wed, May 13, 2020	14.19	14.19	13.43	13.69
6617	NASDAQ	RDUS	Tue, May 12, 2020	14.91	15.23	14.00	14.12
6616	NASDAQ	RDUS	Mon, May 11, 2020	15.38	15.69	14.66	14.94
6615	NASDAQ	RDUS	Fri, May 8, 2020	15.39	15.86	15.39	15.70
6614	NASDAQ	RDUS	Thu, May 7, 2020	14.79	15.28	14.28	15.19
6613	NASDAQ	RDUS	Wed, May 6, 2020	14.91	15.01	14.51	14.53
6612	NASDAQ	RDUS	Tue, May 5, 2020	15.67	15.91	14.81	14.87
6611	NASDAQ	RDUS	Mon, May 4, 2020	15.22	15.59	14.97	15.43
6610	NASDAQ	RDUS	Fri, May 1, 2020	15.40	15.45	14.91	15.33
6609	NASDAQ	RDUS	Thu, Apr 30, 2020	15.72	15.92	15.46	15.56
6608	NASDAQ	RDUS	Wed, Apr 29, 2020	15.36	16.40	15.01	16.24
6607	NASDAQ	RDUS	Tue, Apr 28, 2020	15.27	15.37	14.35	14.88
6606	NASDAQ	RDUS	Mon, Apr 27, 2020	13.71	15.05	13.60	14.87
6605	NASDAQ	RDUS	Fri, Apr 24, 2020	13.80	13.90	13.33	13.63
6604	NASDAQ	RDUS	Thu, Apr 23, 2020	13.76	14.16	13.47	13.71
6603	NASDAQ	RDUS	Wed, Apr 22, 2020	14.11	14.20	13.45	13.53
6602	NASDAQ	RDUS	Tue, Apr 21, 2020	13.60	14.01	13.44	13.74
6601	NASDAQ	RDUS	Mon, Apr 20, 2020	13.86	14.61	13.74	14.08
6600	NASDAQ	RDUS	Fri, Apr 17, 2020	13.86	14.56	13.68	14.25
6599	NASDAQ	RDUS	Thu, Apr 16, 2020	14.11	14.11	13.29	13.67
6598	NASDAQ	RDUS	Wed, Apr 15, 2020	13.70	14.10	13.33	13.99
6597	NASDAQ	RDUS	Tue, Apr 14, 2020	15.03	15.40	14.03	14.44
6596	NASDAQ	RDUS	Mon, Apr 13, 2020	15.56	15.56	14.50	14.55
6595	NASDAQ	RDUS	Thu, Apr 9, 2020	14.27	15.97	14.01	15.63
6594	NASDAQ	RDUS	Wed, Apr 8, 2020	13.68	14.18	13.10	13.94
6593	NASDAQ	RDUS	Tue, Apr 7, 2020	13.71	14.23	13.18	13.38
6592	NASDAQ	RDUS	Mon, Apr 6, 2020	12.35	13.48	11.99	13.26
6591	NASDAQ	RDUS	Fri, Apr 3, 2020	12.61	12.98	11.57	11.87
6590	NASDAQ	RDUS	Thu, Apr 2, 2020	13.24	13.69	12.32	12.74
6589	NASDAQ	RDUS	Wed, Apr 1, 2020	12.62	12.79	12.10	12.52
6588	NASDAQ	RDUS	Tue, Mar 31, 2020	12.11	13.51	12.11	13.04
6587	NASDAQ	RDUS	Mon, Mar 30, 2020	11.04	12.12	11.00	12.02
6586	NASDAQ	RDUS	Fri, Mar 27, 2020	12.20	12.20	11.03	11.21
6585	NASDAQ	RDUS	Thu, Mar 26, 2020	11.77	12.55	11.21	12.53
6584	NASDAQ	RDUS	Wed, Mar 25, 2020	12.64	12.74	11.37	11.52
6583	NASDAQ	RDUS	Tue, Mar 24, 2020	13.00	13.11	12.37	12.59
6582	NASDAQ	RDUS	Mon, Mar 23, 2020	11.80	12.23	11.62	11.95
6581	NASDAQ	RDUS	Fri, Mar 20, 2020	11.65	12.15	11.41	11.93
6580	NASDAQ	RDUS	Thu, Mar 19, 2020	11.60	13.31	11.25	11.49
6579	NASDAQ	RDUS	Wed, Mar 18, 2020	13.47	13.68	11.25	11.57
6578	NASDAQ	RDUS	Tue, Mar 17, 2020	12.40	14.25	12.10	14.13
6577	NASDAQ	RDUS	Mon, Mar 16, 2020	12.62	13.10	10.09	12.21
6576	NASDAQ	RDUS	Fri, Mar 13, 2020	13.65	14.19	12.91	14.19
6575	NASDAQ	RDUS	Thu, Mar 12, 2020	13.03	13.68	12.63	12.82
6574	NASDAQ	RDUS	Wed, Mar 11, 2020	14.30	14.68	13.53	13.75
6573	NASDAQ	RDUS	Tue, Mar 10, 2020	14.97	14.97	13.60	14.77
6572	NASDAQ	RDUS	Mon, Mar 9, 2020	15.28	15.78	14.01	14.05
6571	NASDAQ	RDUS	Fri, Mar 6, 2020	15.53	16.25	15.40	16.18
6570	NASDAQ	RDUS	Thu, Mar 5, 2020	16.34	16.58	15.72	16.04
6569	NASDAQ	RDUS	Wed, Mar 4, 2020	16.56	16.85	16.15	16.79
6568	NASDAQ	RDUS	Tue, Mar 3, 2020	16.69	17.17	15.75	16.23
6567	NASDAQ	RDUS	Mon, Mar 2, 2020	16.57	16.77	16.09	16.68
6566	NASDAQ	RDUS	Fri, Feb 28, 2020	15.53	16.48	15.53	16.48
6565	NASDAQ	RDUS	Thu, Feb 27, 2020	16.00	16.68	15.81	16.01
6564	NASDAQ	RDUS	Wed, Feb 26, 2020	16.25	16.93	16.12	16.43
6563	NASDAQ	RDUS	Tue, Feb 25, 2020	16.49	16.50	16.03	16.11
6562	NASDAQ	RDUS	Mon, Feb 24, 2020	16.36	16.82	16.21	16.46
6561	NASDAQ	RDUS	Fri, Feb 21, 2020	17.18	17.51	16.93	17.21
6560	NASDAQ	RDUS	Thu, Feb 20, 2020	17.96	18.10	17.32	17.35
6559	NASDAQ	RDUS	Wed, Feb 19, 2020	17.58	18.18	17.56	17.98
6558	NASDAQ	RDUS	Tue, Feb 18, 2020	17.36	17.85	17.32	17.53
6557	NASDAQ	RDUS	Fri, Feb 14, 2020	17.62	17.63	17.30	17.49
6556	NASDAQ	RDUS	Thu, Feb 13, 2020	17.60	17.72	17.29	17.62
6555	NASDAQ	RDUS	Wed, Feb 12, 2020	18.07	18.39	17.63	17.72
6554	NASDAQ	RDUS	Tue, Feb 11, 2020	17.10	17.89	17.09	17.80
6553	NASDAQ	RDUS	Mon, Feb 10, 2020	16.96	17.18	16.89	17.08
6552	NASDAQ	RDUS	Fri, Feb 7, 2020	17.00	17.14	16.66	17.08
6551	NASDAQ	RDUS	Thu, Feb 6, 2020	17.82	17.82	17.16	17.30
6550	NASDAQ	RDUS	Wed, Feb 5, 2020	16.93	17.69	16.87	17.60
6549	NASDAQ	RDUS	Tue, Feb 4, 2020	16.90	17.00	16.59	16.63
6548	NASDAQ	RDUS	Mon, Feb 3, 2020	16.15	16.54	16.04	16.49
6547	NASDAQ	RDUS	Fri, Jan 31, 2020	16.84	16.84	16.05	16.08
6546	NASDAQ	RDUS	Thu, Jan 30, 2020	17.05	17.21	16.72	17.00
6545	NASDAQ	RDUS	Wed, Jan 29, 2020	17.31	17.49	17.11	17.23
6544	NASDAQ	RDUS	Tue, Jan 28, 2020	17.62	17.70	17.10	17.31
6543	NASDAQ	RDUS	Mon, Jan 27, 2020	18.61	18.67	17.42	17.50
6542	NASDAQ	RDUS	Fri, Jan 24, 2020	19.48	19.55	18.67	18.79
6541	NASDAQ	RDUS	Thu, Jan 23, 2020	19.51	19.61	18.88	19.55
6540	NASDAQ	RDUS	Wed, Jan 22, 2020	19.98	19.98	19.64	19.68
6539	NASDAQ	RDUS	Tue, Jan 21, 2020	20.56	20.63	19.85	19.98
6538	NASDAQ	RDUS	Fri, Jan 17, 2020	20.90	20.90	20.65	20.73
6537	NASDAQ	RDUS	Thu, Jan 16, 2020	20.80	20.99	20.65	20.72
6536	NASDAQ	RDUS	Wed, Jan 15, 2020	20.84	20.97	20.66	20.79
6535	NASDAQ	RDUS	Tue, Jan 14, 2020	20.72	21.06	20.65	20.82
6534	NASDAQ	RDUS	Mon, Jan 13, 2020	20.58	21.36	20.58	20.78
6533	NASDAQ	RDUS	Fri, Jan 10, 2020	21.07	21.30	20.53	20.65
6532	NASDAQ	RDUS	Thu, Jan 9, 2020	21.06	21.63	20.35	21.11
6531	NASDAQ	RDUS	Wed, Jan 8, 2020	20.99	21.92	20.50	21.67
6530	NASDAQ	RDUS	Tue, Jan 7, 2020	21.57	21.81	21.37	21.66
6529	NASDAQ	RDUS	Mon, Jan 6, 2020	21.76	21.76	21.35	21.63
6528	NASDAQ	RDUS	Fri, Jan 3, 2020	21.32	21.71	21.24	21.64
6527	NASDAQ	RDUS	Thu, Jan 2, 2020	21.92	22.04	21.42	21.67
6526	NASDAQ	RDUS	Tue, Dec 31, 2019	21.84	22.04	21.66	21.68
6525	NASDAQ	RDUS	Mon, Dec 30, 2019	22.10	22.14	21.73	21.83
6524	NASDAQ	RDUS	Fri, Dec 27, 2019	22.35	22.40	21.98	21.99
6523	NASDAQ	RDUS	Thu, Dec 26, 2019	22.18	22.41	22.12	22.33
6522	NASDAQ	RDUS	Tue, Dec 24, 2019	22.08	22.30	21.91	22.18
6521	NASDAQ	RDUS	Mon, Dec 23, 2019	21.85	22.05	21.52	21.99
6520	NASDAQ	RDUS	Fri, Dec 20, 2019	22.07	22.07	21.67	21.91
6519	NASDAQ	RDUS	Thu, Dec 19, 2019	22.11	22.15	21.81	22.04
6518	NASDAQ	RDUS	Wed, Dec 18, 2019	22.06	22.14	21.83	22.11
6517	NASDAQ	RDUS	Tue, Dec 17, 2019	21.93	22.13	21.70	22.03
6516	NASDAQ	RDUS	Mon, Dec 16, 2019	21.80	22.32	21.68	21.92
6515	NASDAQ	RDUS	Fri, Dec 13, 2019	22.43	22.43	21.44	21.52
6514	NASDAQ	RDUS	Thu, Dec 12, 2019	22.03	22.47	21.87	22.36
6513	NASDAQ	RDUS	Wed, Dec 11, 2019	22.46	22.56	22.02	22.16
6512	NASDAQ	RDUS	Tue, Dec 10, 2019	22.16	22.41	21.89	22.38
6511	NASDAQ	RDUS	Mon, Dec 9, 2019	22.20	22.50	22.10	22.13
6510	NASDAQ	RDUS	Fri, Dec 6, 2019	22.07	22.47	22.07	22.14
6509	NASDAQ	RDUS	Thu, Dec 5, 2019	21.66	21.87	21.54	21.82
6508	NASDAQ	RDUS	Wed, Dec 4, 2019	21.95	22.24	21.57	21.63
6507	NASDAQ	RDUS	Tue, Dec 3, 2019	21.67	21.76	20.90	21.74
6506	NASDAQ	RDUS	Mon, Dec 2, 2019	21.70	22.10	21.58	22.02
6505	NASDAQ	RDUS	Fri, Nov 29, 2019	21.36	21.56	21.06	21.55
6504	NASDAQ	RDUS	Wed, Nov 27, 2019	21.59	21.61	21.01	21.47
6503	NASDAQ	RDUS	Tue, Nov 26, 2019	22.00	22.30	21.57	21.64
6502	NASDAQ	RDUS	Mon, Nov 25, 2019	21.14	22.06	21.04	22.03
6501	NASDAQ	RDUS	Fri, Nov 22, 2019	21.00	21.38	20.95	21.01
6500	NASDAQ	RDUS	Thu, Nov 21, 2019	20.97	20.97	20.50	20.81
6499	NASDAQ	RDUS	Wed, Nov 20, 2019	20.67	21.07	20.52	20.92
6498	NASDAQ	RDUS	Tue, Nov 19, 2019	21.26	21.35	20.88	20.96
6497	NASDAQ	RDUS	Mon, Nov 18, 2019	20.67	21.06	20.39	21.03
6496	NASDAQ	RDUS	Fri, Nov 15, 2019	20.93	20.99	20.66	20.85
6495	NASDAQ	RDUS	Thu, Nov 14, 2019	21.00	21.15	20.72	20.94
6494	NASDAQ	RDUS	Wed, Nov 13, 2019	21.29	21.39	20.96	21.13
6493	NASDAQ	RDUS	Tue, Nov 12, 2019	21.64	21.83	21.42	21.51
6492	NASDAQ	RDUS	Mon, Nov 11, 2019	21.66	21.79	21.50	21.64
6491	NASDAQ	RDUS	Fri, Nov 8, 2019	21.78	22.18	21.64	21.96
6490	NASDAQ	RDUS	Thu, Nov 7, 2019	21.97	22.30	21.85	21.96
6489	NASDAQ	RDUS	Wed, Nov 6, 2019	21.59	21.74	21.23	21.59
6488	NASDAQ	RDUS	Tue, Nov 5, 2019	22.41	22.49	21.45	21.85
6487	NASDAQ	RDUS	Mon, Nov 4, 2019	22.26	22.37	21.68	22.15
6486	NASDAQ	RDUS	Fri, Nov 1, 2019	21.61	22.29	21.58	21.94
6485	NASDAQ	RDUS	Thu, Oct 31, 2019	21.45	21.60	21.04	21.34
6484	NASDAQ	RDUS	Wed, Oct 30, 2019	21.91	21.91	21.54	21.65
6483	NASDAQ	RDUS	Tue, Oct 29, 2019	21.45	22.12	21.27	22.09
6482	NASDAQ	RDUS	Mon, Oct 28, 2019	21.27	21.82	21.22	21.60
6481	NASDAQ	RDUS	Fri, Oct 25, 2019	21.18	21.67	21.03	21.09
6480	NASDAQ	RDUS	Thu, Oct 24, 2019	21.99	21.99	20.16	20.93
6479	NASDAQ	RDUS	Wed, Oct 23, 2019	21.06	21.92	20.72	21.60
6478	NASDAQ	RDUS	Tue, Oct 22, 2019	20.53	21.03	20.33	21.01
6477	NASDAQ	RDUS	Mon, Oct 21, 2019	20.86	21.28	20.51	20.53
6476	NASDAQ	RDUS	Fri, Oct 18, 2019	20.47	20.75	20.35	20.56
6475	NASDAQ	RDUS	Thu, Oct 17, 2019	20.53	20.89	20.22	20.55
6474	NASDAQ	RDUS	Wed, Oct 16, 2019	20.05	20.64	20.05	20.38
6473	NASDAQ	RDUS	Tue, Oct 15, 2019	20.16	20.38	19.93	20.14
6472	NASDAQ	RDUS	Mon, Oct 14, 2019	20.30	20.66	20.14	20.28
6471	NASDAQ	RDUS	Fri, Oct 11, 2019	20.19	20.85	20.16	20.50
6470	NASDAQ	RDUS	Thu, Oct 10, 2019	19.42	20.00	19.24	19.80
6469	NASDAQ	RDUS	Wed, Oct 9, 2019	19.73	19.74	19.00	19.41
6468	NASDAQ	RDUS	Tue, Oct 8, 2019	19.54	19.79	19.34	19.52
6467	NASDAQ	RDUS	Mon, Oct 7, 2019	19.89	20.25	19.73	19.73
6466	NASDAQ	RDUS	Fri, Oct 4, 2019	19.71	20.04	19.56	20.01
6465	NASDAQ	RDUS	Thu, Oct 3, 2019	19.57	19.86	19.39	19.61
6464	NASDAQ	RDUS	Wed, Oct 2, 2019	20.24	20.24	19.30	19.61
6463	NASDAQ	RDUS	Tue, Oct 1, 2019	20.85	21.32	20.24	20.38
6462	NASDAQ	RDUS	Mon, Sep 30, 2019	19.97	20.77	19.95	20.66
6461	NASDAQ	RDUS	Fri, Sep 27, 2019	19.55	20.18	19.46	20.12
6460	NASDAQ	RDUS	Thu, Sep 26, 2019	21.10	21.30	18.68	19.69
6459	NASDAQ	RDUS	Wed, Sep 25, 2019	21.92	22.27	21.72	22.05
6458	NASDAQ	RDUS	Tue, Sep 24, 2019	22.26	22.34	21.81	21.99
6457	NASDAQ	RDUS	Mon, Sep 23, 2019	22.10	22.74	21.44	22.36
6456	NASDAQ	RDUS	Fri, Sep 20, 2019	23.78	24.04	23.38	23.53
6455	NASDAQ	RDUS	Thu, Sep 19, 2019	24.25	24.32	23.80	23.82
6454	NASDAQ	RDUS	Wed, Sep 18, 2019	24.52	24.64	23.95	24.39
6453	NASDAQ	RDUS	Tue, Sep 17, 2019	24.46	24.67	23.96	24.63
6452	NASDAQ	RDUS	Mon, Sep 16, 2019	25.41	25.87	24.52	24.70
6451	NASDAQ	RDUS	Fri, Sep 13, 2019	24.94	25.68	24.53	25.45
6450	NASDAQ	RDUS	Thu, Sep 12, 2019	24.76	25.01	24.31	24.65
6449	NASDAQ	RDUS	Wed, Sep 11, 2019	23.91	24.77	23.69	24.76
6448	NASDAQ	RDUS	Tue, Sep 10, 2019	23.24	23.75	23.12	23.73
6447	NASDAQ	RDUS	Mon, Sep 9, 2019	22.57	23.23	22.57	23.16
6446	NASDAQ	RDUS	Fri, Sep 6, 2019	22.92	23.03	22.48	22.52
6445	NASDAQ	RDUS	Thu, Sep 5, 2019	22.78	23.39	22.78	22.85
6444	NASDAQ	RDUS	Wed, Sep 4, 2019	22.24	22.74	22.24	22.54
6443	NASDAQ	RDUS	Tue, Sep 3, 2019	21.87	22.08	21.55	21.86
6442	NASDAQ	RDUS	Fri, Aug 30, 2019	22.76	22.78	22.04	22.14
6441	NASDAQ	RDUS	Thu, Aug 29, 2019	22.50	22.90	22.50	22.54
6440	NASDAQ	RDUS	Wed, Aug 28, 2019	21.33	22.30	21.33	22.19
6439	NASDAQ	RDUS	Tue, Aug 27, 2019	22.50	22.77	21.37	21.37
6438	NASDAQ	RDUS	Mon, Aug 26, 2019	22.83	22.83	22.35	22.54
6437	NASDAQ	RDUS	Fri, Aug 23, 2019	22.73	22.83	22.25	22.52
6436	NASDAQ	RDUS	Thu, Aug 22, 2019	23.46	23.48	22.59	23.05
6435	NASDAQ	RDUS	Wed, Aug 21, 2019	24.41	24.41	23.57	23.60
6434	NASDAQ	RDUS	Tue, Aug 20, 2019	23.63	24.16	23.46	24.12
6433	NASDAQ	RDUS	Mon, Aug 19, 2019	23.35	23.89	23.33	23.75
6432	NASDAQ	RDUS	Fri, Aug 16, 2019	22.86	23.38	22.86	23.16
6431	NASDAQ	RDUS	Thu, Aug 15, 2019	23.07	23.07	22.32	22.74
6430	NASDAQ	RDUS	Wed, Aug 14, 2019	23.25	23.47	22.85	23.09
6429	NASDAQ	RDUS	Tue, Aug 13, 2019	23.33	24.64	23.27	23.78
6428	NASDAQ	RDUS	Mon, Aug 12, 2019	23.97	24.09	23.24	23.28
6427	NASDAQ	RDUS	Fri, Aug 9, 2019	25.05	25.05	24.08	24.12
6426	NASDAQ	RDUS	Thu, Aug 8, 2019	24.69	25.37	24.64	25.19
6425	NASDAQ	RDUS	Wed, Aug 7, 2019	24.70	24.83	24.37	24.48
6424	NASDAQ	RDUS	Tue, Aug 6, 2019	24.97	25.14	24.42	25.03
6423	NASDAQ	RDUS	Mon, Aug 5, 2019	25.01	25.49	24.55	24.88
6422	NASDAQ	RDUS	Fri, Aug 2, 2019	25.90	26.03	25.51	25.64
6421	NASDAQ	RDUS	Thu, Aug 1, 2019	26.45	26.87	25.90	26.08
6420	NASDAQ	RDUS	Wed, Jul 31, 2019	27.32	27.47	26.53	26.63
6419	NASDAQ	RDUS	Tue, Jul 30, 2019	26.77	27.39	26.65	27.38
6418	NASDAQ	RDUS	Mon, Jul 29, 2019	26.99	27.04	26.61	26.94
6417	NASDAQ	RDUS	Fri, Jul 26, 2019	26.74	27.18	26.70	27.01
6416	NASDAQ	RDUS	Thu, Jul 25, 2019	26.53	27.02	26.28	26.71
6415	NASDAQ	RDUS	Wed, Jul 24, 2019	25.80	26.62	25.80	26.61
6414	NASDAQ	RDUS	Tue, Jul 23, 2019	26.00	26.30	25.88	26.08
6413	NASDAQ	RDUS	Mon, Jul 22, 2019	25.56	25.91	25.42	25.80
6412	NASDAQ	RDUS	Fri, Jul 19, 2019	25.03	25.76	24.72	25.43
6411	NASDAQ	RDUS	Thu, Jul 18, 2019	24.72	25.04	24.53	25.01
6410	NASDAQ	RDUS	Wed, Jul 17, 2019	25.02	25.12	24.60	24.87
6409	NASDAQ	RDUS	Tue, Jul 16, 2019	24.83	25.38	24.72	25.05
6408	NASDAQ	RDUS	Mon, Jul 15, 2019	25.05	25.26	24.64	24.79
6407	NASDAQ	RDUS	Fri, Jul 12, 2019	24.52	24.97	24.40	24.90
6406	NASDAQ	RDUS	Thu, Jul 11, 2019	24.61	24.80	24.20	24.32
6405	NASDAQ	RDUS	Wed, Jul 10, 2019	24.98	25.11	24.45	24.60
6404	NASDAQ	RDUS	Tue, Jul 9, 2019	24.79	24.79	24.32	24.63
6403	NASDAQ	RDUS	Mon, Jul 8, 2019	24.65	25.29	24.65	25.00
6402	NASDAQ	RDUS	Fri, Jul 5, 2019	24.26	25.18	24.07	24.91
6401	NASDAQ	RDUS	Wed, Jul 3, 2019	26.34	26.34	24.29	24.39
6400	NASDAQ	RDUS	Tue, Jul 2, 2019	26.46	26.64	26.14	26.62
6399	NASDAQ	RDUS	Mon, Jul 1, 2019	26.66	26.66	26.19	26.46
6398	NASDAQ	RDUS	Fri, Jun 28, 2019	26.05	26.27	25.73	26.17
6397	NASDAQ	RDUS	Thu, Jun 27, 2019	25.83	25.96	25.40	25.93
6396	NASDAQ	RDUS	Wed, Jun 26, 2019	24.99	26.25	24.88	25.82
6395	NASDAQ	RDUS	Tue, Jun 25, 2019	24.34	24.70	24.26	24.51
6394	NASDAQ	RDUS	Mon, Jun 24, 2019	24.69	24.74	24.24	24.26
6393	NASDAQ	RDUS	Fri, Jun 21, 2019	24.58	25.05	24.33	24.64
6392	NASDAQ	RDUS	Thu, Jun 20, 2019	24.50	25.17	24.29	24.63
6391	NASDAQ	RDUS	Wed, Jun 19, 2019	24.10	24.45	23.94	24.11
6390	NASDAQ	RDUS	Tue, Jun 18, 2019	23.38	24.07	23.06	23.84
6389	NASDAQ	RDUS	Mon, Jun 17, 2019	22.84	23.38	22.57	23.00
6388	NASDAQ	RDUS	Fri, Jun 14, 2019	22.96	23.69	22.58	22.84
6387	NASDAQ	RDUS	Thu, Jun 13, 2019	22.85	23.12	22.67	22.95
6386	NASDAQ	RDUS	Wed, Jun 12, 2019	22.57	22.74	22.27	22.55
6385	NASDAQ	RDUS	Tue, Jun 11, 2019	22.95	23.17	22.51	22.83
6384	NASDAQ	RDUS	Mon, Jun 10, 2019	22.17	22.57	22.13	22.15
6383	NASDAQ	RDUS	Fri, Jun 7, 2019	22.05	22.27	21.75	22.22
6382	NASDAQ	RDUS	Thu, Jun 6, 2019	21.99	22.16	21.61	21.98
6381	NASDAQ	RDUS	Wed, Jun 5, 2019	22.29	22.30	21.68	21.95
6380	NASDAQ	RDUS	Tue, Jun 4, 2019	21.35	22.57	21.35	22.24
6379	NASDAQ	RDUS	Mon, Jun 3, 2019	21.15	21.54	21.01	21.25
6378	NASDAQ	RDUS	Fri, May 31, 2019	21.62	21.71	21.00	21.11
6377	NASDAQ	RDUS	Thu, May 30, 2019	22.50	22.56	21.87	21.96
6376	NASDAQ	RDUS	Wed, May 29, 2019	22.13	22.49	21.88	22.39
6375	NASDAQ	RDUS	Tue, May 28, 2019	22.43	22.81	22.24	22.44
6374	NASDAQ	RDUS	Fri, May 24, 2019	22.52	22.56	21.94	22.32
6373	NASDAQ	RDUS	Thu, May 23, 2019	22.29	22.41	21.88	22.22
6372	NASDAQ	RDUS	Wed, May 22, 2019	23.20	23.74	22.49	22.67
6371	NASDAQ	RDUS	Tue, May 21, 2019	22.87	23.53	22.79	23.36
6370	NASDAQ	RDUS	Mon, May 20, 2019	22.84	22.98	22.43	22.72
6369	NASDAQ	RDUS	Fri, May 17, 2019	22.47	23.20	22.45	23.14
6368	NASDAQ	RDUS	Thu, May 16, 2019	22.67	22.76	22.41	22.72
6367	NASDAQ	RDUS	Wed, May 15, 2019	22.08	22.59	22.00	22.50
6366	NASDAQ	RDUS	Tue, May 14, 2019	22.57	22.85	22.39	22.64
6365	NASDAQ	RDUS	Mon, May 13, 2019	22.88	23.03	22.27	22.45
6364	NASDAQ	RDUS	Fri, May 10, 2019	23.20	23.60	22.74	23.53
6363	NASDAQ	RDUS	Thu, May 9, 2019	23.11	23.54	22.86	23.45
6362	NASDAQ	RDUS	Wed, May 8, 2019	23.41	23.86	23.29	23.31
6361	NASDAQ	RDUS	Tue, May 7, 2019	24.07	24.22	23.34	23.69
6360	NASDAQ	RDUS	Mon, May 6, 2019	23.94	24.55	23.92	24.42
6359	NASDAQ	RDUS	Fri, May 3, 2019	23.64	24.63	23.64	24.61
6358	NASDAQ	RDUS	Thu, May 2, 2019	23.28	24.14	23.10	23.39
6357	NASDAQ	RDUS	Wed, May 1, 2019	23.78	23.78	23.02	23.32
6356	NASDAQ	RDUS	Tue, Apr 30, 2019	24.16	24.25	23.39	23.72
6355	NASDAQ	RDUS	Mon, Apr 29, 2019	23.90	24.47	23.78	24.32
6354	NASDAQ	RDUS	Fri, Apr 26, 2019	23.72	24.10	23.62	23.80
6353	NASDAQ	RDUS	Thu, Apr 25, 2019	25.30	25.30	23.60	23.72
6352	NASDAQ	RDUS	Wed, Apr 24, 2019	25.20	25.46	25.02	25.32
6351	NASDAQ	RDUS	Tue, Apr 23, 2019	24.74	25.59	24.72	25.22
6350	NASDAQ	RDUS	Mon, Apr 22, 2019	25.38	25.38	24.62	24.77
6349	NASDAQ	RDUS	Thu, Apr 18, 2019	25.47	25.73	25.05	25.44
6348	NASDAQ	RDUS	Wed, Apr 17, 2019	25.49	25.85	25.28	25.54
6347	NASDAQ	RDUS	Tue, Apr 16, 2019	24.98	25.51	24.83	25.30
6346	NASDAQ	RDUS	Mon, Apr 15, 2019	24.90	25.16	24.62	24.86
6345	NASDAQ	RDUS	Fri, Apr 12, 2019	25.45	25.64	24.81	24.86
6344	NASDAQ	RDUS	Thu, Apr 11, 2019	25.85	25.86	25.07	25.20
6343	NASDAQ	RDUS	Wed, Apr 10, 2019	26.18	26.18	25.60	25.95
6342	NASDAQ	RDUS	Tue, Apr 9, 2019	26.62	26.62	25.94	26.03
6341	NASDAQ	RDUS	Mon, Apr 8, 2019	26.48	26.82	26.19	26.72
6340	NASDAQ	RDUS	Fri, Apr 5, 2019	25.78	26.71	25.74	26.62
6339	NASDAQ	RDUS	Thu, Apr 4, 2019	24.60	25.83	24.01	25.68
6338	NASDAQ	RDUS	Wed, Apr 3, 2019	24.78	25.14	24.55	24.88
6337	NASDAQ	RDUS	Tue, Apr 2, 2019	25.03	25.03	24.39	24.57
6336	NASDAQ	RDUS	Mon, Apr 1, 2019	24.29	24.97	24.25	24.91
6335	NASDAQ	RDUS	Fri, Mar 29, 2019	24.15	24.28	23.77	24.00
6334	NASDAQ	RDUS	Thu, Mar 28, 2019	23.92	24.20	23.68	23.94
6333	NASDAQ	RDUS	Wed, Mar 27, 2019	23.50	23.97	23.14	23.93
6332	NASDAQ	RDUS	Tue, Mar 26, 2019	23.55	23.75	23.17	23.49
6331	NASDAQ	RDUS	Mon, Mar 25, 2019	23.80	23.94	23.21	23.49
6330	NASDAQ	RDUS	Fri, Mar 22, 2019	24.92	25.08	23.69	23.70
6329	NASDAQ	RDUS	Thu, Mar 21, 2019	24.18	25.31	24.18	25.05
6328	NASDAQ	RDUS	Wed, Mar 20, 2019	24.08	24.62	23.20	24.21
6327	NASDAQ	RDUS	Tue, Mar 19, 2019	24.05	24.45	23.95	24.12
6326	NASDAQ	RDUS	Mon, Mar 18, 2019	23.70	24.01	23.60	23.89
6325	NASDAQ	RDUS	Fri, Mar 15, 2019	23.82	24.15	23.48	23.62
6324	NASDAQ	RDUS	Thu, Mar 14, 2019	23.61	23.92	23.50	23.81
6323	NASDAQ	RDUS	Wed, Mar 13, 2019	23.65	23.90	23.21	23.76
6322	NASDAQ	RDUS	Tue, Mar 12, 2019	23.19	23.52	23.10	23.50
6321	NASDAQ	RDUS	Mon, Mar 11, 2019	22.84	23.25	22.67	23.17
6320	NASDAQ	RDUS	Fri, Mar 8, 2019	22.74	22.99	22.57	22.71
6319	NASDAQ	RDUS	Thu, Mar 7, 2019	23.68	23.80	22.81	23.01
6318	NASDAQ	RDUS	Wed, Mar 6, 2019	24.37	24.45	23.66	23.68
6317	NASDAQ	RDUS	Tue, Mar 5, 2019	24.51	24.82	24.28	24.32
6316	NASDAQ	RDUS	Mon, Mar 4, 2019	24.57	24.76	24.24	24.56
6315	NASDAQ	RDUS	Fri, Mar 1, 2019	24.35	24.76	24.20	24.61
6314	NASDAQ	RDUS	Thu, Feb 28, 2019	24.49	24.49	23.99	24.30
6313	NASDAQ	RDUS	Wed, Feb 27, 2019	24.59	24.74	24.15	24.53
6312	NASDAQ	RDUS	Tue, Feb 26, 2019	24.90	25.05	24.58	24.59
6311	NASDAQ	RDUS	Mon, Feb 25, 2019	24.65	25.10	24.61	25.04
6310	NASDAQ	RDUS	Fri, Feb 22, 2019	24.51	24.85	24.46	24.61
6309	NASDAQ	RDUS	Thu, Feb 21, 2019	24.75	24.96	24.25	24.33
6308	NASDAQ	RDUS	Wed, Feb 20, 2019	24.02	24.90	24.02	24.80
6307	NASDAQ	RDUS	Tue, Feb 19, 2019	24.03	24.41	24.00	24.07
6306	NASDAQ	RDUS	Fri, Feb 15, 2019	23.85	24.19	23.77	24.04
6305	NASDAQ	RDUS	Thu, Feb 14, 2019	24.22	24.34	23.53	23.58
6304	NASDAQ	RDUS	Wed, Feb 13, 2019	24.32	24.40	23.93	24.30
6303	NASDAQ	RDUS	Tue, Feb 12, 2019	24.03	24.22	23.79	24.13
6302	NASDAQ	RDUS	Mon, Feb 11, 2019	23.94	23.94	23.63	23.81
6301	NASDAQ	RDUS	Fri, Feb 8, 2019	23.82	24.09	23.27	24.00
6300	NASDAQ	RDUS	Thu, Feb 7, 2019	24.17	24.28	23.93	23.96
6299	NASDAQ	RDUS	Wed, Feb 6, 2019	23.95	24.47	23.92	24.22
6298	NASDAQ	RDUS	Tue, Feb 5, 2019	24.31	24.42	23.99	24.10
6297	NASDAQ	RDUS	Mon, Feb 4, 2019	24.29	24.41	24.03	24.34
6296	NASDAQ	RDUS	Fri, Feb 1, 2019	24.30	24.38	23.92	24.24
6295	NASDAQ	RDUS	Thu, Jan 31, 2019	23.96	24.33	23.63	24.20
6294	NASDAQ	RDUS	Wed, Jan 30, 2019	23.50	23.97	23.29	23.97
6293	NASDAQ	RDUS	Tue, Jan 29, 2019	23.06	23.24	22.76	23.06
6292	NASDAQ	RDUS	Mon, Jan 28, 2019	23.15	23.51	22.60	22.84
6291	NASDAQ	RDUS	Fri, Jan 25, 2019	23.27	23.85	23.08	23.79
6290	NASDAQ	RDUS	Thu, Jan 24, 2019	23.10	23.11	22.38	22.64
6289	NASDAQ	RDUS	Wed, Jan 23, 2019	23.55	23.79	22.81	23.09
6288	NASDAQ	RDUS	Tue, Jan 22, 2019	23.72	23.74	23.13	23.54
6287	NASDAQ	RDUS	Fri, Jan 18, 2019	23.79	24.37	23.57	24.03
6286	NASDAQ	RDUS	Thu, Jan 17, 2019	22.40	24.18	22.35	23.74
6285	NASDAQ	RDUS	Wed, Jan 16, 2019	21.95	22.90	21.94	22.40
6284	NASDAQ	RDUS	Tue, Jan 15, 2019	21.83	22.49	21.81	21.96
6283	NASDAQ	RDUS	Mon, Jan 14, 2019	21.75	22.25	21.39	21.80
6282	NASDAQ	RDUS	Fri, Jan 11, 2019	22.71	23.01	22.51	22.96
6281	NASDAQ	RDUS	Thu, Jan 10, 2019	23.32	23.45	22.51	22.88
6280	NASDAQ	RDUS	Wed, Jan 9, 2019	25.90	25.90	22.17	23.55
6279	NASDAQ	RDUS	Tue, Jan 8, 2019	22.97	23.56	22.83	23.11
6278	NASDAQ	RDUS	Mon, Jan 7, 2019	22.60	22.98	22.23	22.74
6277	NASDAQ	RDUS	Fri, Jan 4, 2019	21.74	22.75	21.50	22.48
6276	NASDAQ	RDUS	Thu, Jan 3, 2019	21.70	22.02	21.18	21.29
6275	NASDAQ	RDUS	Wed, Jan 2, 2019	21.14	22.13	20.94	21.87
6274	NASDAQ	RDUS	Mon, Dec 31, 2018	21.98	22.03	21.22	21.55
6273	NASDAQ	RDUS	Fri, Dec 28, 2018	22.24	22.40	21.63	21.81
6272	NASDAQ	RDUS	Thu, Dec 27, 2018	22.08	22.30	21.17	22.24
6271	NASDAQ	RDUS	Wed, Dec 26, 2018	21.58	22.59	21.14	22.54
6270	NASDAQ	RDUS	Mon, Dec 24, 2018	21.74	23.12	21.40	21.43
6269	NASDAQ	RDUS	Fri, Dec 21, 2018	23.62	23.65	21.68	21.73
6268	NASDAQ	RDUS	Thu, Dec 20, 2018	24.55	25.34	23.56	23.64
6267	NASDAQ	RDUS	Wed, Dec 19, 2018	25.75	26.12	24.52	24.91
6266	NASDAQ	RDUS	Tue, Dec 18, 2018	25.35	25.73	24.90	25.64
6265	NASDAQ	RDUS	Mon, Dec 17, 2018	24.78	25.86	24.54	25.26
6264	NASDAQ	RDUS	Fri, Dec 14, 2018	25.04	25.82	24.47	24.61
6263	NASDAQ	RDUS	Thu, Dec 13, 2018	26.20	26.30	25.36	25.42
6262	NASDAQ	RDUS	Wed, Dec 12, 2018	26.10	26.40	25.91	26.10
6261	NASDAQ	RDUS	Tue, Dec 11, 2018	26.84	27.09	25.56	25.74
6260	NASDAQ	RDUS	Mon, Dec 10, 2018	26.29	26.86	25.94	26.27
6259	NASDAQ	RDUS	Fri, Dec 7, 2018	26.76	27.50	26.11	26.14
6258	NASDAQ	RDUS	Thu, Dec 6, 2018	26.50	26.88	25.69	26.60
6257	NASDAQ	RDUS	Tue, Dec 4, 2018	28.41	28.44	27.07	27.18
6256	NASDAQ	RDUS	Mon, Dec 3, 2018	28.60	28.90	27.87	28.37
6255	NASDAQ	RDUS	Fri, Nov 30, 2018	26.76	28.06	26.76	28.01
6254	NASDAQ	RDUS	Thu, Nov 29, 2018	26.99	27.39	25.41	26.96
6253	NASDAQ	RDUS	Wed, Nov 28, 2018	25.70	27.34	25.26	27.16
6252	NASDAQ	RDUS	Tue, Nov 27, 2018	25.04	25.67	24.59	25.56
6251	NASDAQ	RDUS	Mon, Nov 26, 2018	26.81	27.25	25.31	25.32
6250	NASDAQ	RDUS	Fri, Nov 23, 2018	27.02	27.02	26.38	26.68
6249	NASDAQ	RDUS	Wed, Nov 21, 2018	26.84	27.59	26.80	27.41
6248	NASDAQ	RDUS	Tue, Nov 20, 2018	27.18	27.31	26.49	26.60
6247	NASDAQ	RDUS	Mon, Nov 19, 2018	27.55	28.00	27.14	27.57
6246	NASDAQ	RDUS	Fri, Nov 16, 2018	27.56	28.20	27.07	27.67
6245	NASDAQ	RDUS	Thu, Nov 15, 2018	27.62	27.89	27.36	27.61
6244	NASDAQ	RDUS	Wed, Nov 14, 2018	27.49	28.10	27.22	27.63
6243	NASDAQ	RDUS	Tue, Nov 13, 2018	27.28	28.13	27.28	27.34
6242	NASDAQ	RDUS	Mon, Nov 12, 2018	27.04	27.64	26.72	27.25
6241	NASDAQ	RDUS	Fri, Nov 9, 2018	27.35	27.59	26.84	27.03
6240	NASDAQ	RDUS	Thu, Nov 8, 2018	27.94	28.16	27.36	27.92
6239	NASDAQ	RDUS	Wed, Nov 7, 2018	27.60	28.14	26.94	28.12
6238	NASDAQ	RDUS	Tue, Nov 6, 2018	26.90	27.46	26.78	27.30
6237	NASDAQ	RDUS	Mon, Nov 5, 2018	27.03	27.70	26.61	26.93
6236	NASDAQ	RDUS	Fri, Nov 2, 2018	27.58	27.73	26.49	27.01
6235	NASDAQ	RDUS	Thu, Nov 1, 2018	27.03	27.85	26.88	27.21
6234	NASDAQ	RDUS	Wed, Oct 31, 2018	27.07	27.30	26.46	26.90
6233	NASDAQ	RDUS	Tue, Oct 30, 2018	26.58	27.23	26.26	26.79
6232	NASDAQ	RDUS	Mon, Oct 29, 2018	27.47	28.09	26.64	26.83
6231	NASDAQ	RDUS	Fri, Oct 26, 2018	27.21	27.92	25.90	27.15
6230	NASDAQ	RDUS	Thu, Oct 25, 2018	25.62	27.65	25.62	27.60
6229	NASDAQ	RDUS	Wed, Oct 24, 2018	25.99	27.17	25.09	25.33
6228	NASDAQ	RDUS	Tue, Oct 23, 2018	24.36	24.97	23.70	24.82
6227	NASDAQ	RDUS	Mon, Oct 22, 2018	25.07	25.24	24.73	24.92
6226	NASDAQ	RDUS	Fri, Oct 19, 2018	25.53	25.53	24.95	25.00
6225	NASDAQ	RDUS	Thu, Oct 18, 2018	25.69	25.92	25.27	25.54
6224	NASDAQ	RDUS	Wed, Oct 17, 2018	26.30	26.30	25.49	25.78
6223	NASDAQ	RDUS	Tue, Oct 16, 2018	26.55	26.57	26.09	26.32
6222	NASDAQ	RDUS	Mon, Oct 15, 2018	26.63	26.78	26.31	26.37
6221	NASDAQ	RDUS	Fri, Oct 12, 2018	26.72	26.96	26.06	26.63
6220	NASDAQ	RDUS	Thu, Oct 11, 2018	26.30	26.80	25.90	26.27
6219	NASDAQ	RDUS	Wed, Oct 10, 2018	26.75	27.23	26.04	26.40
6218	NASDAQ	RDUS	Tue, Oct 9, 2018	26.82	27.12	26.53	26.84
6217	NASDAQ	RDUS	Mon, Oct 8, 2018	26.99	27.02	26.41	26.97
6216	NASDAQ	RDUS	Fri, Oct 5, 2018	27.44	27.47	26.71	26.99
6215	NASDAQ	RDUS	Thu, Oct 4, 2018	27.90	28.14	27.35	27.53
6214	NASDAQ	RDUS	Wed, Oct 3, 2018	27.95	28.23	27.70	27.90
6213	NASDAQ	RDUS	Tue, Oct 2, 2018	27.29	28.06	26.88	28.00
6212	NASDAQ	RDUS	Mon, Oct 1, 2018	26.87	27.53	26.47	27.03
6211	NASDAQ	RDUS	Fri, Sep 28, 2018	26.80	27.10	26.65	27.05
6210	NASDAQ	RDUS	Thu, Sep 27, 2018	27.00	27.18	26.50	27.10
6209	NASDAQ	RDUS	Wed, Sep 26, 2018	27.25	27.40	26.85	26.95
6208	NASDAQ	RDUS	Tue, Sep 25, 2018	27.15	27.70	27.15	27.30
6207	NASDAQ	RDUS	Mon, Sep 24, 2018	27.50	28.00	26.70	27.10
6206	NASDAQ	RDUS	Fri, Sep 21, 2018	28.30	28.35	27.25	27.50
6205	NASDAQ	RDUS	Thu, Sep 20, 2018	28.20	28.33	27.60	28.20
6204	NASDAQ	RDUS	Wed, Sep 19, 2018	26.85	28.15	26.85	27.90
6203	NASDAQ	RDUS	Tue, Sep 18, 2018	27.00	27.45	26.50	26.75
6202	NASDAQ	RDUS	Mon, Sep 17, 2018	26.80	27.10	26.70	26.85
6201	NASDAQ	RDUS	Fri, Sep 14, 2018	26.65	26.90	26.30	26.65
6200	NASDAQ	RDUS	Thu, Sep 13, 2018	27.25	27.25	26.55	26.60
6199	NASDAQ	RDUS	Wed, Sep 12, 2018	25.85	27.35	25.85	27.05
6198	NASDAQ	RDUS	Tue, Sep 11, 2018	26.10	26.25	25.58	25.85
6197	NASDAQ	RDUS	Mon, Sep 10, 2018	26.65	26.86	26.05	26.20
6196	NASDAQ	RDUS	Fri, Sep 7, 2018	26.60	26.90	26.10	26.45
6195	NASDAQ	RDUS	Thu, Sep 6, 2018	26.75	27.05	26.15	26.70
6194	NASDAQ	RDUS	Wed, Sep 5, 2018	25.95	27.15	25.90	26.70
6193	NASDAQ	RDUS	Tue, Sep 4, 2018	26.10	26.28	25.45	25.95
6192	NASDAQ	RDUS	Fri, Aug 31, 2018	25.55	26.40	25.30	26.35
6191	NASDAQ	RDUS	Thu, Aug 30, 2018	26.40	26.45	25.25	25.70
6190	NASDAQ	RDUS	Wed, Aug 29, 2018	26.05	26.95	25.75	26.65
6189	NASDAQ	RDUS	Tue, Aug 28, 2018	26.55	26.75	25.80	26.00
6188	NASDAQ	RDUS	Mon, Aug 27, 2018	26.10	26.70	26.00	26.35
6187	NASDAQ	RDUS	Fri, Aug 24, 2018	25.80	26.20	25.45	26.00
6186	NASDAQ	RDUS	Thu, Aug 23, 2018	26.50	26.50	25.20	25.55
6185	NASDAQ	RDUS	Wed, Aug 22, 2018	26.25	26.80	26.14	26.45
6184	NASDAQ	RDUS	Tue, Aug 21, 2018	26.25	26.80	26.15	26.25
6183	NASDAQ	RDUS	Mon, Aug 20, 2018	25.90	26.30	25.59	26.15
6182	NASDAQ	RDUS	Fri, Aug 17, 2018	25.90	26.15	25.05	25.50
6181	NASDAQ	RDUS	Thu, Aug 16, 2018	25.45	26.05	25.00	25.85
6180	NASDAQ	RDUS	Wed, Aug 15, 2018	26.75	27.30	25.10	25.25
6179	NASDAQ	RDUS	Tue, Aug 14, 2018	28.90	29.10	28.05	28.25
6178	NASDAQ	RDUS	Mon, Aug 13, 2018	29.70	29.90	28.55	28.90
6177	NASDAQ	RDUS	Fri, Aug 10, 2018	30.00	30.11	28.85	29.75
6176	NASDAQ	RDUS	Thu, Aug 9, 2018	31.00	31.10	30.50	30.85
6175	NASDAQ	RDUS	Wed, Aug 8, 2018	31.70	31.70	30.50	31.10
6174	NASDAQ	RDUS	Tue, Aug 7, 2018	31.90	32.45	31.55	31.70
6173	NASDAQ	RDUS	Mon, Aug 6, 2018	31.35	31.85	30.90	31.80
6172	NASDAQ	RDUS	Fri, Aug 3, 2018	32.15	32.50	31.30	31.70
6171	NASDAQ	RDUS	Thu, Aug 2, 2018	32.50	32.85	31.65	32.20
6170	NASDAQ	RDUS	Wed, Aug 1, 2018	32.95	33.05	32.55	32.90
6169	NASDAQ	RDUS	Tue, Jul 31, 2018	33.70	33.70	32.80	32.95
6168	NASDAQ	RDUS	Mon, Jul 30, 2018	33.30	33.80	33.05	33.45
6167	NASDAQ	RDUS	Fri, Jul 27, 2018	34.30	34.55	33.10	33.15
6166	NASDAQ	RDUS	Thu, Jul 26, 2018	34.35	34.40	33.60	34.25
6165	NASDAQ	RDUS	Wed, Jul 25, 2018	34.45	34.51	33.70	34.30
6164	NASDAQ	RDUS	Tue, Jul 24, 2018	34.65	35.60	34.05	34.40
6163	NASDAQ	RDUS	Mon, Jul 23, 2018	33.20	34.40	32.95	34.15
6162	NASDAQ	RDUS	Fri, Jul 20, 2018	33.75	34.10	33.05	33.40
6161	NASDAQ	RDUS	Thu, Jul 19, 2018	34.10	34.10	33.15	33.85
6160	NASDAQ	RDUS	Wed, Jul 18, 2018	34.50	34.60	33.55	34.35
6159	NASDAQ	RDUS	Tue, Jul 17, 2018	34.15	34.95	34.15	34.45
6158	NASDAQ	RDUS	Mon, Jul 16, 2018	35.25	35.40	33.70	34.20
6157	NASDAQ	RDUS	Fri, Jul 13, 2018	35.35	36.00	35.35	35.55
6156	NASDAQ	RDUS	Thu, Jul 12, 2018	36.65	36.65	35.05	35.45
6155	NASDAQ	RDUS	Wed, Jul 11, 2018	36.65	37.00	35.95	36.30
6154	NASDAQ	RDUS	Tue, Jul 10, 2018	37.35	37.95	36.55	37.20
6153	NASDAQ	RDUS	Mon, Jul 9, 2018	36.45	37.40	35.95	37.30
6152	NASDAQ	RDUS	Fri, Jul 6, 2018	35.35	36.45	34.80	36.35
6151	NASDAQ	RDUS	Thu, Jul 5, 2018	34.55	35.10	34.38	34.90
6150	NASDAQ	RDUS	Tue, Jul 3, 2018	34.40	34.90	34.21	34.30
6149	NASDAQ	RDUS	Mon, Jul 2, 2018	33.60	34.30	33.20	34.25
6148	NASDAQ	RDUS	Fri, Jun 29, 2018	34.60	34.95	33.65	33.70
6147	NASDAQ	RDUS	Thu, Jun 28, 2018	33.70	34.50	33.15	34.50
6146	NASDAQ	RDUS	Wed, Jun 27, 2018	34.00	34.70	33.65	33.85
6145	NASDAQ	RDUS	Tue, Jun 26, 2018	35.20	36.00	32.50	33.65
6144	NASDAQ	RDUS	Mon, Jun 25, 2018	35.50	36.13	34.00	34.70
6143	NASDAQ	RDUS	Fri, Jun 22, 2018	35.10	36.25	35.10	36.20
6142	NASDAQ	RDUS	Thu, Jun 21, 2018	36.15	36.50	34.50	34.70
6141	NASDAQ	RDUS	Wed, Jun 20, 2018	35.10	36.20	34.70	36.15
6140	NASDAQ	RDUS	Tue, Jun 19, 2018	36.00	36.20	34.55	34.75
6139	NASDAQ	RDUS	Mon, Jun 18, 2018	35.55	36.80	35.35	36.15
6138	NASDAQ	RDUS	Fri, Jun 15, 2018	34.50	36.00	33.50	35.80
6137	NASDAQ	RDUS	Thu, Jun 14, 2018	33.00	33.20	32.60	33.00
6136	NASDAQ	RDUS	Wed, Jun 13, 2018	32.50	33.03	32.20	32.65
6135	NASDAQ	RDUS	Tue, Jun 12, 2018	32.95	32.95	32.05	32.45
6134	NASDAQ	RDUS	Mon, Jun 11, 2018	32.90	33.20	32.60	33.00
6133	NASDAQ	RDUS	Fri, Jun 8, 2018	32.40	33.00	32.10	32.70
6132	NASDAQ	RDUS	Thu, Jun 7, 2018	32.80	33.00	32.25	32.50
6131	NASDAQ	RDUS	Wed, Jun 6, 2018	32.55	32.80	32.10	32.80
6130	NASDAQ	RDUS	Tue, Jun 5, 2018	31.70	32.40	31.55	32.35
6129	NASDAQ	RDUS	Mon, Jun 4, 2018	31.90	32.15	31.20	31.55
6128	NASDAQ	RDUS	Fri, Jun 1, 2018	31.30	31.90	31.15	31.60
6127	NASDAQ	RDUS	Thu, May 31, 2018	31.35	32.20	30.95	31.15
6126	NASDAQ	RDUS	Wed, May 30, 2018	30.10	31.85	30.00	31.20
6125	NASDAQ	RDUS	Tue, May 29, 2018	29.80	30.35	29.70	30.00
6124	NASDAQ	RDUS	Fri, May 25, 2018	30.65	30.70	29.90	30.05
6123	NASDAQ	RDUS	Thu, May 24, 2018	30.90	31.20	30.40	30.65
6122	NASDAQ	RDUS	Wed, May 23, 2018	31.40	31.75	30.25	30.90
6121	NASDAQ	RDUS	Tue, May 22, 2018	31.25	32.15	31.05	31.70
6120	NASDAQ	RDUS	Mon, May 21, 2018	31.60	31.65	30.80	31.25
6119	NASDAQ	RDUS	Fri, May 18, 2018	32.00	32.20	31.45	31.55
6118	NASDAQ	RDUS	Thu, May 17, 2018	31.75	32.35	31.75	31.90
6117	NASDAQ	RDUS	Wed, May 16, 2018	31.15	32.10	31.10	31.80
6116	NASDAQ	RDUS	Tue, May 15, 2018	30.20	31.20	30.00	31.15
6115	NASDAQ	RDUS	Mon, May 14, 2018	30.30	30.60	30.13	30.50
6114	NASDAQ	RDUS	Fri, May 11, 2018	30.10	30.65	30.05	30.25
6113	NASDAQ	RDUS	Thu, May 10, 2018	29.30	30.45	29.30	30.05
6112	NASDAQ	RDUS	Wed, May 9, 2018	29.75	30.00	28.94	29.25
6111	NASDAQ	RDUS	Tue, May 8, 2018	29.85	30.10	29.40	29.75
6110	NASDAQ	RDUS	Mon, May 7, 2018	30.10	30.36	29.85	30.05
6109	NASDAQ	RDUS	Fri, May 4, 2018	28.70	30.45	28.43	30.05
6108	NASDAQ	RDUS	Thu, May 3, 2018	28.65	29.03	27.95	28.90
6107	NASDAQ	RDUS	Wed, May 2, 2018	29.10	29.38	28.65	28.70
6106	NASDAQ	RDUS	Tue, May 1, 2018	29.45	29.53	28.35	28.90
6105	NASDAQ	RDUS	Mon, Apr 30, 2018	30.10	30.25	29.40	29.45
6104	NASDAQ	RDUS	Fri, Apr 27, 2018	31.55	31.70	29.85	30.00
6103	NASDAQ	RDUS	Thu, Apr 26, 2018	31.80	32.20	31.05	31.75
6102	NASDAQ	RDUS	Wed, Apr 25, 2018	31.30	31.93	30.75	31.70
6101	NASDAQ	RDUS	Tue, Apr 24, 2018	31.90	32.55	30.60	31.25
6100	NASDAQ	RDUS	Mon, Apr 23, 2018	31.90	31.90	31.35	31.65
6099	NASDAQ	RDUS	Fri, Apr 20, 2018	32.40	32.70	31.95	32.10
6098	NASDAQ	RDUS	Thu, Apr 19, 2018	32.15	32.80	31.65	32.45
6097	NASDAQ	RDUS	Wed, Apr 18, 2018	32.75	33.15	32.10	32.15
6096	NASDAQ	RDUS	Tue, Apr 17, 2018	31.50	32.65	31.45	32.55
6095	NASDAQ	RDUS	Mon, Apr 16, 2018	31.00	31.80	30.58	31.40
6094	NASDAQ	RDUS	Fri, Apr 13, 2018	31.45	31.65	30.53	30.90
6093	NASDAQ	RDUS	Thu, Apr 12, 2018	30.60	31.55	30.30	31.20
6092	NASDAQ	RDUS	Wed, Apr 11, 2018	31.65	31.80	30.35	30.55
6091	NASDAQ	RDUS	Tue, Apr 10, 2018	31.65	32.25	31.55	31.70
6090	NASDAQ	RDUS	Mon, Apr 9, 2018	32.00	32.08	31.15	31.20
6089	NASDAQ	RDUS	Fri, Apr 6, 2018	33.05	33.40	31.45	31.60
6088	NASDAQ	RDUS	Thu, Apr 5, 2018	33.95	35.00	31.85	33.53
6087	NASDAQ	RDUS	Wed, Apr 4, 2018	31.30	32.88	31.00	32.70
6086	NASDAQ	RDUS	Tue, Apr 3, 2018	31.75	32.40	31.55	31.95
6085	NASDAQ	RDUS	Mon, Apr 2, 2018	32.40	32.65	31.35	31.55
6084	NASDAQ	RDUS	Thu, Mar 29, 2018	31.50	32.85	31.50	32.35
6083	NASDAQ	RDUS	Wed, Mar 28, 2018	31.95	32.15	31.05	31.45
6082	NASDAQ	RDUS	Tue, Mar 27, 2018	33.15	33.40	31.70	31.95
6081	NASDAQ	RDUS	Mon, Mar 26, 2018	33.55	34.53	31.85	33.05
6080	NASDAQ	RDUS	Fri, Mar 23, 2018	33.95	34.73	32.90	32.90
6079	NASDAQ	RDUS	Thu, Mar 22, 2018	35.20	35.85	33.75	33.80
6078	NASDAQ	RDUS	Wed, Mar 21, 2018	34.35	35.75	34.20	35.25
6077	NASDAQ	RDUS	Tue, Mar 20, 2018	34.25	35.00	33.93	34.25
6076	NASDAQ	RDUS	Mon, Mar 19, 2018	35.05	35.20	33.61	34.00
6075	NASDAQ	RDUS	Fri, Mar 16, 2018	34.90	35.90	34.60	35.20
6074	NASDAQ	RDUS	Thu, Mar 15, 2018	35.55	35.83	34.70	34.70
6073	NASDAQ	RDUS	Wed, Mar 14, 2018	36.65	37.00	35.55	35.60
6072	NASDAQ	RDUS	Tue, Mar 13, 2018	37.10	38.15	36.25	36.40
6071	NASDAQ	RDUS	Mon, Mar 12, 2018	34.50	37.15	34.17	36.85
6070	NASDAQ	RDUS	Fri, Mar 9, 2018	34.45	34.95	34.10	34.50
6069	NASDAQ	RDUS	Thu, Mar 8, 2018	34.60	34.90	33.70	34.20
6068	NASDAQ	RDUS	Wed, Mar 7, 2018	34.25	35.10	34.05	34.70
6067	NASDAQ	RDUS	Tue, Mar 6, 2018	34.25	34.70	33.60	34.40
6066	NASDAQ	RDUS	Mon, Mar 5, 2018	34.35	34.65	34.05	34.05
6065	NASDAQ	RDUS	Fri, Mar 2, 2018	34.95	34.95	33.15	34.68
6064	NASDAQ	RDUS	Thu, Mar 1, 2018	34.20	35.20	34.10	34.70
6063	NASDAQ	RDUS	Wed, Feb 28, 2018	35.20	35.30	34.00	34.00
6062	NASDAQ	RDUS	Tue, Feb 27, 2018	35.60	35.85	34.65	35.05
6061	NASDAQ	RDUS	Mon, Feb 26, 2018	35.60	35.75	35.10	35.55
6060	NASDAQ	RDUS	Fri, Feb 23, 2018	35.35	35.38	34.80	35.10
6059	NASDAQ	RDUS	Thu, Feb 22, 2018	35.30	35.35	34.80	35.05
6058	NASDAQ	RDUS	Wed, Feb 21, 2018	34.95	35.85	34.75	35.05
6057	NASDAQ	RDUS	Tue, Feb 20, 2018	35.60	36.20	34.60	34.75
6056	NASDAQ	RDUS	Fri, Feb 16, 2018	34.65	36.15	34.50	35.95
6055	NASDAQ	RDUS	Thu, Feb 15, 2018	35.45	35.45	34.45	34.85
6054	NASDAQ	RDUS	Wed, Feb 14, 2018	34.00	35.45	32.12	35.25
6053	NASDAQ	RDUS	Tue, Feb 13, 2018	33.35	34.40	33.35	34.20
6052	NASDAQ	RDUS	Mon, Feb 12, 2018	32.85	33.70	32.70	33.60
6051	NASDAQ	RDUS	Fri, Feb 9, 2018	32.75	33.05	31.65	32.70
6050	NASDAQ	RDUS	Thu, Feb 8, 2018	33.05	33.30	32.35	32.35
6049	NASDAQ	RDUS	Wed, Feb 7, 2018	32.75	33.40	32.55	32.95
6048	NASDAQ	RDUS	Tue, Feb 6, 2018	31.55	33.45	30.99	33.00
6047	NASDAQ	RDUS	Mon, Feb 5, 2018	33.05	34.03	32.40	32.55
6046	NASDAQ	RDUS	Fri, Feb 2, 2018	34.50	34.60	33.40	33.60
6045	NASDAQ	RDUS	Thu, Feb 1, 2018	34.15	35.15	34.00	34.95
6044	NASDAQ	RDUS	Wed, Jan 31, 2018	34.95	35.35	33.85	34.20
6043	NASDAQ	RDUS	Tue, Jan 30, 2018	35.85	36.15	34.50	34.70
6042	NASDAQ	RDUS	Mon, Jan 29, 2018	35.20	36.20	35.20	36.00
6041	NASDAQ	RDUS	Fri, Jan 26, 2018	35.35	36.20	35.00	35.75
6040	NASDAQ	RDUS	Thu, Jan 25, 2018	36.10	36.25	34.80	35.25
6039	NASDAQ	RDUS	Wed, Jan 24, 2018	36.35	36.55	35.75	35.85
6038	NASDAQ	RDUS	Tue, Jan 23, 2018	36.50	36.73	34.65	36.05
6037	NASDAQ	RDUS	Mon, Jan 22, 2018	37.10	37.15	35.20	36.45
6036	NASDAQ	RDUS	Fri, Jan 19, 2018	36.50	37.60	36.50	37.20
6035	NASDAQ	RDUS	Thu, Jan 18, 2018	37.65	37.65	36.35	36.40
6034	NASDAQ	RDUS	Wed, Jan 17, 2018	37.10	37.65	36.60	37.60
6033	NASDAQ	RDUS	Tue, Jan 16, 2018	37.70	37.90	36.49	37.00
6032	NASDAQ	RDUS	Fri, Jan 12, 2018	38.70	38.85	36.90	37.30
6031	NASDAQ	RDUS	Thu, Jan 11, 2018	37.60	38.85	37.45	38.70
6030	NASDAQ	RDUS	Wed, Jan 10, 2018	36.15	37.58	35.96	37.20
6029	NASDAQ	RDUS	Tue, Jan 9, 2018	35.20	37.40	35.10	36.45
6028	NASDAQ	RDUS	Mon, Jan 8, 2018	35.75	38.15	35.45	37.65
6027	NASDAQ	RDUS	Fri, Jan 5, 2018	34.90	35.50	34.35	35.45
6026	NASDAQ	RDUS	Thu, Jan 4, 2018	35.00	35.10	34.60	34.70
6025	NASDAQ	RDUS	Wed, Jan 3, 2018	35.35	35.40	34.45	34.70
6024	NASDAQ	RDUS	Tue, Jan 2, 2018	34.00	35.20	33.98	35.00
6023	NASDAQ	RDUS	Fri, Dec 29, 2017	34.20	34.20	33.40	33.50
6022	NASDAQ	RDUS	Thu, Dec 28, 2017	33.85	34.15	33.50	34.10
6021	NASDAQ	RDUS	Wed, Dec 27, 2017	35.00	35.15	33.60	33.65
6020	NASDAQ	RDUS	Tue, Dec 26, 2017	33.15	35.00	33.15	34.95
6019	NASDAQ	RDUS	Fri, Dec 22, 2017	33.55	33.55	32.70	33.10
6018	NASDAQ	RDUS	Thu, Dec 21, 2017	33.50	33.81	33.00	33.60
6017	NASDAQ	RDUS	Wed, Dec 20, 2017	31.00	33.60	30.85	33.20
6016	NASDAQ	RDUS	Tue, Dec 19, 2017	30.25	30.70	30.10	30.43
6015	NASDAQ	RDUS	Mon, Dec 18, 2017	30.00	30.60	30.00	30.35
6014	NASDAQ	RDUS	Fri, Dec 15, 2017	29.55	29.95	29.30	29.80
6013	NASDAQ	RDUS	Thu, Dec 14, 2017	29.80	30.25	29.35	29.35
6012	NASDAQ	RDUS	Wed, Dec 13, 2017	29.65	30.15	29.50	30.00
6011	NASDAQ	RDUS	Tue, Dec 12, 2017	29.40	29.85	29.25	29.65
6010	NASDAQ	RDUS	Mon, Dec 11, 2017	29.65	29.85	29.05	29.35
6009	NASDAQ	RDUS	Fri, Dec 8, 2017	29.10	29.80	28.90	29.50
6008	NASDAQ	RDUS	Thu, Dec 7, 2017	28.65	29.00	28.35	28.85
6007	NASDAQ	RDUS	Wed, Dec 6, 2017	28.90	29.30	28.35	28.60
6006	NASDAQ	RDUS	Tue, Dec 5, 2017	29.15	29.20	28.50	28.65
6005	NASDAQ	RDUS	Mon, Dec 4, 2017	28.95	29.55	28.89	29.40
6004	NASDAQ	RDUS	Fri, Dec 1, 2017	29.15	29.40	28.05	28.60
6003	NASDAQ	RDUS	Thu, Nov 30, 2017	28.65	29.25	28.40	29.20
6002	NASDAQ	RDUS	Wed, Nov 29, 2017	28.45	28.90	28.25	28.65
6001	NASDAQ	RDUS	Tue, Nov 28, 2017	28.45	28.95	28.05	28.55
6000	NASDAQ	RDUS	Mon, Nov 27, 2017	28.15	28.65	28.00	28.30
5999	NASDAQ	RDUS	Fri, Nov 24, 2017	28.40	28.70	27.95	28.10
5998	NASDAQ	RDUS	Wed, Nov 22, 2017	28.50	28.75	28.10	28.20
5997	NASDAQ	RDUS	Tue, Nov 21, 2017	28.45	28.90	27.96	28.20
5996	NASDAQ	RDUS	Mon, Nov 20, 2017	27.45	28.30	27.45	28.20
5995	NASDAQ	RDUS	Fri, Nov 17, 2017	27.00	27.55	26.88	27.50
5994	NASDAQ	RDUS	Thu, Nov 16, 2017	27.10	27.41	27.05	27.10
5993	NASDAQ	RDUS	Wed, Nov 15, 2017	26.25	27.10	26.05	27.05
5992	NASDAQ	RDUS	Tue, Nov 14, 2017	27.00	27.40	26.30	26.60
5991	NASDAQ	RDUS	Mon, Nov 13, 2017	26.70	27.60	26.70	27.25
5990	NASDAQ	RDUS	Fri, Nov 10, 2017	27.50	27.70	26.65	26.90
5989	NASDAQ	RDUS	Thu, Nov 9, 2017	27.60	28.40	27.45	27.60
5988	NASDAQ	RDUS	Wed, Nov 8, 2017	28.05	28.15	27.40	28.05
5987	NASDAQ	RDUS	Tue, Nov 7, 2017	28.15	28.35	27.85	28.20
5986	NASDAQ	RDUS	Mon, Nov 6, 2017	28.50	28.60	28.10	28.20
5985	NASDAQ	RDUS	Fri, Nov 3, 2017	29.70	29.70	28.40	28.55
5984	NASDAQ	RDUS	Thu, Nov 2, 2017	29.75	30.50	29.65	29.90
5983	NASDAQ	RDUS	Wed, Nov 1, 2017	29.90	30.78	29.30	29.60
5982	NASDAQ	RDUS	Tue, Oct 31, 2017	29.30	29.73	28.70	29.45
5981	NASDAQ	RDUS	Mon, Oct 30, 2017	29.50	29.85	28.60	29.05
5980	NASDAQ	RDUS	Fri, Oct 27, 2017	29.90	30.05	29.40	29.55
5979	NASDAQ	RDUS	Thu, Oct 26, 2017	29.60	30.50	29.45	30.00
5978	NASDAQ	RDUS	Wed, Oct 25, 2017	30.40	30.75	29.40	29.50
5977	NASDAQ	RDUS	Tue, Oct 24, 2017	29.20	31.35	27.65	30.55
5976	NASDAQ	RDUS	Mon, Oct 23, 2017	30.00	30.55	29.60	29.80
5975	NASDAQ	RDUS	Fri, Oct 20, 2017	29.65	30.30	29.25	30.05
5974	NASDAQ	RDUS	Thu, Oct 19, 2017	28.90	29.35	28.40	29.30
5973	NASDAQ	RDUS	Wed, Oct 18, 2017	28.95	29.25	28.55	28.95
5972	NASDAQ	RDUS	Tue, Oct 17, 2017	29.00	29.40	28.95	29.00
5971	NASDAQ	RDUS	Mon, Oct 16, 2017	29.70	29.95	28.90	29.10
5970	NASDAQ	RDUS	Fri, Oct 13, 2017	29.50	29.95	29.40	29.50
5969	NASDAQ	RDUS	Thu, Oct 12, 2017	28.30	29.80	28.30	29.00
5968	NASDAQ	RDUS	Wed, Oct 11, 2017	27.40	28.65	27.35	28.65
5967	NASDAQ	RDUS	Tue, Oct 10, 2017	27.45	27.65	27.10	27.20
5966	NASDAQ	RDUS	Mon, Oct 9, 2017	27.20	27.40	26.80	27.35
5965	NASDAQ	RDUS	Fri, Oct 6, 2017	27.00	27.30	26.65	27.05
5964	NASDAQ	RDUS	Thu, Oct 5, 2017	27.05	27.50	26.90	27.00
5963	NASDAQ	RDUS	Wed, Oct 4, 2017	27.95	27.95	26.60	26.90
5962	NASDAQ	RDUS	Tue, Oct 3, 2017	28.40	28.60	27.80	28.05
5961	NASDAQ	RDUS	Mon, Oct 2, 2017	28.15	28.85	28.05	28.30
5960	NASDAQ	RDUS	Fri, Sep 29, 2017	28.55	28.55	28.05	28.15
5959	NASDAQ	RDUS	Thu, Sep 28, 2017	28.30	28.70	27.85	28.45
5958	NASDAQ	RDUS	Wed, Sep 27, 2017	27.80	28.55	27.35	28.30
5957	NASDAQ	RDUS	Tue, Sep 26, 2017	27.90	28.20	27.65	27.65
5956	NASDAQ	RDUS	Mon, Sep 25, 2017	27.65	27.84	27.20	27.80
5955	NASDAQ	RDUS	Fri, Sep 22, 2017	27.20	27.85	27.13	27.65
5954	NASDAQ	RDUS	Thu, Sep 21, 2017	28.00	28.20	27.35	27.50
5953	NASDAQ	RDUS	Wed, Sep 20, 2017	27.85	28.43	27.70	28.15
5952	NASDAQ	RDUS	Tue, Sep 19, 2017	27.05	27.85	26.80	27.70
5951	NASDAQ	RDUS	Mon, Sep 18, 2017	26.85	27.45	26.65	27.15
5950	NASDAQ	RDUS	Fri, Sep 15, 2017	26.10	26.80	26.05	26.80
5949	NASDAQ	RDUS	Thu, Sep 14, 2017	26.55	26.55	25.95	26.15
5948	NASDAQ	RDUS	Wed, Sep 13, 2017	26.50	26.95	26.30	26.70
5947	NASDAQ	RDUS	Tue, Sep 12, 2017	26.00	26.83	25.80	26.70
5946	NASDAQ	RDUS	Mon, Sep 11, 2017	26.15	26.30	25.60	25.80
5945	NASDAQ	RDUS	Fri, Sep 8, 2017	26.50	26.53	25.75	26.25
5944	NASDAQ	RDUS	Thu, Sep 7, 2017	26.25	26.60	25.80	26.45
5943	NASDAQ	RDUS	Wed, Sep 6, 2017	26.75	26.95	25.95	26.30
5942	NASDAQ	RDUS	Tue, Sep 5, 2017	27.40	27.75	26.30	26.50
5941	NASDAQ	RDUS	Fri, Sep 1, 2017	27.00	27.40	26.95	27.15
5940	NASDAQ	RDUS	Thu, Aug 31, 2017	27.50	27.70	26.85	26.90
5939	NASDAQ	RDUS	Wed, Aug 30, 2017	26.60	27.65	26.55	27.48
5938	NASDAQ	RDUS	Tue, Aug 29, 2017	25.85	26.85	25.85	26.65
5937	NASDAQ	RDUS	Mon, Aug 28, 2017	26.00	26.45	25.80	26.10
5936	NASDAQ	RDUS	Fri, Aug 25, 2017	25.95	26.05	25.60	26.00
5935	NASDAQ	RDUS	Thu, Aug 24, 2017	25.95	26.10	25.65	25.75
5934	NASDAQ	RDUS	Wed, Aug 23, 2017	25.30	26.23	25.25	25.95
5933	NASDAQ	RDUS	Tue, Aug 22, 2017	25.40	26.00	25.30	25.45
5932	NASDAQ	RDUS	Mon, Aug 21, 2017	25.60	25.93	25.10	25.25
5931	NASDAQ	RDUS	Fri, Aug 18, 2017	25.35	25.80	25.10	25.60
5930	NASDAQ	RDUS	Thu, Aug 17, 2017	26.00	26.10	25.25	25.35
5929	NASDAQ	RDUS	Wed, Aug 16, 2017	25.00	26.25	25.00	26.00
5928	NASDAQ	RDUS	Tue, Aug 15, 2017	24.90	25.20	24.60	24.90
5927	NASDAQ	RDUS	Mon, Aug 14, 2017	25.05	25.40	24.85	25.15
5926	NASDAQ	RDUS	Fri, Aug 11, 2017	25.20	25.45	24.85	24.95
5925	NASDAQ	RDUS	Thu, Aug 10, 2017	25.10	25.85	25.10	25.30
5924	NASDAQ	RDUS	Wed, Aug 9, 2017	25.15	25.75	24.93	25.25
5923	NASDAQ	RDUS	Tue, Aug 8, 2017	25.50	25.92	25.15	25.40
5922	NASDAQ	RDUS	Mon, Aug 7, 2017	25.20	25.95	25.04	25.70
5921	NASDAQ	RDUS	Fri, Aug 4, 2017	25.25	25.55	25.10	25.15
5920	NASDAQ	RDUS	Thu, Aug 3, 2017	25.15	25.33	24.80	25.20
5919	NASDAQ	RDUS	Wed, Aug 2, 2017	24.85	25.45	24.30	25.40
5918	NASDAQ	RDUS	Tue, Aug 1, 2017	25.80	25.95	24.88	24.90
5917	NASDAQ	RDUS	Mon, Jul 31, 2017	26.50	26.50	25.60	25.80
5916	NASDAQ	RDUS	Fri, Jul 28, 2017	26.00	26.40	25.65	26.35
5915	NASDAQ	RDUS	Thu, Jul 27, 2017	26.15	26.50	25.65	26.10
5914	NASDAQ	RDUS	Wed, Jul 26, 2017	26.65	26.70	25.60	26.15
5913	NASDAQ	RDUS	Tue, Jul 25, 2017	26.50	27.40	26.50	26.60
5912	NASDAQ	RDUS	Mon, Jul 24, 2017	26.15	26.30	26.00	26.20
5911	NASDAQ	RDUS	Fri, Jul 21, 2017	27.00	27.00	26.05	26.20
5910	NASDAQ	RDUS	Thu, Jul 20, 2017	26.60	27.00	26.25	26.85
5909	NASDAQ	RDUS	Wed, Jul 19, 2017	26.05	26.80	25.90	26.70
5908	NASDAQ	RDUS	Tue, Jul 18, 2017	25.75	26.15	25.50	26.00
5907	NASDAQ	RDUS	Mon, Jul 17, 2017	25.70	26.15	25.60	25.80
5906	NASDAQ	RDUS	Fri, Jul 14, 2017	25.90	25.95	25.55	25.65
5905	NASDAQ	RDUS	Thu, Jul 13, 2017	25.50	25.90	25.20	25.85
5904	NASDAQ	RDUS	Wed, Jul 12, 2017	25.75	26.20	25.45	25.60
5903	NASDAQ	RDUS	Tue, Jul 11, 2017	24.85	25.75	24.60	25.65
5902	NASDAQ	RDUS	Mon, Jul 10, 2017	24.25	25.15	23.95	24.75
5901	NASDAQ	RDUS	Fri, Jul 7, 2017	25.05	25.05	23.70	24.70
5900	NASDAQ	RDUS	Thu, Jul 6, 2017	24.85	25.50	24.50	25.05
5899	NASDAQ	RDUS	Wed, Jul 5, 2017	26.00	26.25	24.90	25.00
5898	NASDAQ	RDUS	Mon, Jul 3, 2017	25.25	26.45	25.25	26.25
5897	NASDAQ	RDUS	Fri, Jun 30, 2017	24.05	25.55	24.05	25.20
5896	NASDAQ	RDUS	Thu, Jun 29, 2017	24.50	24.72	23.61	24.10
5895	NASDAQ	RDUS	Wed, Jun 28, 2017	23.00	24.55	23.00	24.30
5894	NASDAQ	RDUS	Tue, Jun 27, 2017	22.60	23.75	22.60	22.75
5893	NASDAQ	RDUS	Mon, Jun 26, 2017	23.60	23.60	21.35	22.55
5892	NASDAQ	RDUS	Fri, Jun 23, 2017	20.40	21.65	20.40	21.60
5891	NASDAQ	RDUS	Thu, Jun 22, 2017	19.75	20.35	19.75	20.20
5890	NASDAQ	RDUS	Wed, Jun 21, 2017	19.80	20.20	19.60	19.70
5889	NASDAQ	RDUS	Tue, Jun 20, 2017	19.40	19.83	19.25	19.75
5888	NASDAQ	RDUS	Mon, Jun 19, 2017	19.55	19.80	19.33	19.60
5887	NASDAQ	RDUS	Fri, Jun 16, 2017	18.70	19.35	18.65	19.25
5886	NASDAQ	RDUS	Thu, Jun 15, 2017	20.40	20.55	18.75	18.90
5885	NASDAQ	RDUS	Wed, Jun 14, 2017	20.45	20.48	19.10	19.55
5884	NASDAQ	RDUS	Tue, Jun 13, 2017	20.60	20.95	20.40	20.55
5883	NASDAQ	RDUS	Mon, Jun 12, 2017	20.25	20.85	20.10	20.45
5882	NASDAQ	RDUS	Fri, Jun 9, 2017	20.55	20.65	20.05	20.25
5881	NASDAQ	RDUS	Thu, Jun 8, 2017	19.20	20.50	19.15	20.20
5880	NASDAQ	RDUS	Wed, Jun 7, 2017	19.40	19.70	18.89	19.35
5879	NASDAQ	RDUS	Tue, Jun 6, 2017	19.90	19.92	19.23	19.30
5878	NASDAQ	RDUS	Mon, Jun 5, 2017	19.50	20.15	19.45	20.00
5877	NASDAQ	RDUS	Fri, Jun 2, 2017	19.60	19.90	19.50	19.60
5876	NASDAQ	RDUS	Thu, Jun 1, 2017	19.30	19.70	18.95	19.65
5875	NASDAQ	RDUS	Wed, May 31, 2017	19.70	19.80	18.85	19.30
5874	NASDAQ	RDUS	Tue, May 30, 2017	19.60	19.90	19.45	19.70
5873	NASDAQ	RDUS	Fri, May 26, 2017	20.10	20.14	19.65	19.75
5872	NASDAQ	RDUS	Thu, May 25, 2017	19.90	20.45	19.76	20.05
5871	NASDAQ	RDUS	Wed, May 24, 2017	20.20	20.50	19.60	19.85
5870	NASDAQ	RDUS	Tue, May 23, 2017	19.45	20.31	19.30	20.20
5869	NASDAQ	RDUS	Mon, May 22, 2017	19.40	19.60	19.15	19.35
5868	NASDAQ	RDUS	Fri, May 19, 2017	19.10	19.45	19.05	19.15
5867	NASDAQ	RDUS	Thu, May 18, 2017	18.90	19.25	18.85	18.90
5866	NASDAQ	RDUS	Wed, May 17, 2017	19.25	19.35	19.10	19.15
5865	NASDAQ	RDUS	Tue, May 16, 2017	19.55	19.65	19.35	19.45
5864	NASDAQ	RDUS	Mon, May 15, 2017	19.65	19.75	19.35	19.45
5863	NASDAQ	RDUS	Fri, May 12, 2017	19.35	19.55	19.25	19.35
5862	NASDAQ	RDUS	Thu, May 11, 2017	19.50	19.80	19.05	19.35
5861	NASDAQ	RDUS	Wed, May 10, 2017	19.15	19.65	19.00	19.55
5860	NASDAQ	RDUS	Tue, May 9, 2017	18.95	19.25	18.90	19.15
5859	NASDAQ	RDUS	Mon, May 8, 2017	18.60	18.95	18.55	18.90
5858	NASDAQ	RDUS	Fri, May 5, 2017	18.65	18.85	18.40	18.75
5857	NASDAQ	RDUS	Thu, May 4, 2017	18.30	18.45	17.80	18.35
5856	NASDAQ	RDUS	Wed, May 3, 2017	18.85	18.85	18.45	18.50
5855	NASDAQ	RDUS	Tue, May 2, 2017	19.05	19.30	18.85	19.00
5854	NASDAQ	RDUS	Mon, May 1, 2017	19.05	19.25	18.80	19.00
5853	NASDAQ	RDUS	Fri, Apr 28, 2017	18.95	19.15	18.75	18.90
5852	NASDAQ	RDUS	Thu, Apr 27, 2017	19.15	19.23	18.55	18.80
5851	NASDAQ	RDUS	Wed, Apr 26, 2017	18.65	19.30	18.60	19.20
5850	NASDAQ	RDUS	Tue, Apr 25, 2017	19.35	19.65	18.87	18.90
5849	NASDAQ	RDUS	Mon, Apr 24, 2017	19.10	19.45	18.90	19.15
5848	NASDAQ	RDUS	Fri, Apr 21, 2017	18.60	18.90	18.30	18.75
5847	NASDAQ	RDUS	Thu, Apr 20, 2017	17.90	18.83	17.75	18.65
5846	NASDAQ	RDUS	Wed, Apr 19, 2017	18.35	18.90	17.50	17.65
5845	NASDAQ	RDUS	Tue, Apr 18, 2017	18.05	18.57	17.85	18.20
5844	NASDAQ	RDUS	Mon, Apr 17, 2017	18.25	18.70	17.95	18.25
5843	NASDAQ	RDUS	Thu, Apr 13, 2017	18.85	18.90	18.00	18.05
5842	NASDAQ	RDUS	Wed, Apr 12, 2017	19.90	20.05	18.70	18.80
5841	NASDAQ	RDUS	Tue, Apr 11, 2017	19.75	20.45	19.35	20.10
5840	NASDAQ	RDUS	Mon, Apr 10, 2017	20.40	20.50	19.35	19.55
5839	NASDAQ	RDUS	Fri, Apr 7, 2017	19.90	20.50	19.65	20.35
5838	NASDAQ	RDUS	Thu, Apr 6, 2017	20.00	20.65	19.75	20.10
5837	NASDAQ	RDUS	Wed, Apr 5, 2017	21.30	21.65	20.10	20.35
5836	NASDAQ	RDUS	Tue, Apr 4, 2017	20.45	21.15	20.45	21.00
5835	NASDAQ	RDUS	Mon, Apr 3, 2017	20.65	20.85	20.00	20.45
5834	NASDAQ	RDUS	Fri, Mar 31, 2017	20.35	20.70	19.85	20.65
5833	NASDAQ	RDUS	Thu, Mar 30, 2017	20.25	20.45	20.15	20.30
5832	NASDAQ	RDUS	Wed, Mar 29, 2017	20.65	20.80	20.15	20.35
5831	NASDAQ	RDUS	Tue, Mar 28, 2017	20.45	20.90	20.05	20.75
5830	NASDAQ	RDUS	Mon, Mar 27, 2017	19.65	20.40	19.25	20.40
5829	NASDAQ	RDUS	Fri, Mar 24, 2017	20.50	20.90	19.75	19.75
5828	NASDAQ	RDUS	Thu, Mar 23, 2017	20.75	20.98	20.20	20.50
5827	NASDAQ	RDUS	Wed, Mar 22, 2017	20.65	21.15	20.20	20.65
5826	NASDAQ	RDUS	Tue, Mar 21, 2017	21.75	21.85	20.20	20.25
5825	NASDAQ	RDUS	Mon, Mar 20, 2017	21.95	21.95	21.50	21.75
5824	NASDAQ	RDUS	Fri, Mar 17, 2017	21.95	22.45	21.90	21.90
5823	NASDAQ	RDUS	Thu, Mar 16, 2017	23.15	23.15	21.85	21.90
5822	NASDAQ	RDUS	Wed, Mar 15, 2017	21.50	23.10	21.50	22.80
5821	NASDAQ	RDUS	Tue, Mar 14, 2017	21.20	21.45	20.90	21.10
5820	NASDAQ	RDUS	Mon, Mar 13, 2017	21.10	21.55	20.95	21.50
5819	NASDAQ	RDUS	Fri, Mar 10, 2017	21.05	21.05	20.40	20.85
5818	NASDAQ	RDUS	Thu, Mar 9, 2017	21.30	21.50	20.60	20.75
5817	NASDAQ	RDUS	Wed, Mar 8, 2017	22.25	22.35	21.30	21.35
5816	NASDAQ	RDUS	Tue, Mar 7, 2017	23.00	23.20	22.10	22.10
5815	NASDAQ	RDUS	Mon, Mar 6, 2017	23.45	23.55	22.90	23.00
5814	NASDAQ	RDUS	Fri, Mar 3, 2017	23.90	24.15	23.25	23.65
5813	NASDAQ	RDUS	Thu, Mar 2, 2017	24.55	24.65	23.30	23.70
5812	NASDAQ	RDUS	Wed, Mar 1, 2017	24.25	25.00	24.25	24.70
5811	NASDAQ	RDUS	Tue, Feb 28, 2017	24.20	24.55	23.60	23.80
5810	NASDAQ	RDUS	Mon, Feb 27, 2017	24.10	24.70	23.85	24.25
5809	NASDAQ	RDUS	Fri, Feb 24, 2017	24.25	24.80	23.78	24.25
5808	NASDAQ	RDUS	Thu, Feb 23, 2017	25.85	26.05	24.35	24.50
5807	NASDAQ	RDUS	Wed, Feb 22, 2017	26.60	26.60	25.40	25.75
5806	NASDAQ	RDUS	Tue, Feb 21, 2017	27.05	27.25	26.50	26.75
5805	NASDAQ	RDUS	Fri, Feb 17, 2017	27.20	27.50	26.50	26.65
5804	NASDAQ	RDUS	Thu, Feb 16, 2017	26.90	27.30	26.60	27.25
5803	NASDAQ	RDUS	Wed, Feb 15, 2017	25.70	27.10	25.65	26.93
5802	NASDAQ	RDUS	Tue, Feb 14, 2017	25.55	25.90	25.30	25.70
5801	NASDAQ	RDUS	Mon, Feb 13, 2017	25.40	25.95	25.35	25.60
5800	NASDAQ	RDUS	Fri, Feb 10, 2017	25.25	25.50	25.00	25.05
5799	NASDAQ	RDUS	Thu, Feb 9, 2017	23.65	24.93	23.65	24.80
5798	NASDAQ	RDUS	Wed, Feb 8, 2017	23.60	24.05	23.30	23.65
5797	NASDAQ	RDUS	Tue, Feb 7, 2017	23.85	24.15	23.35	23.60
5796	NASDAQ	RDUS	Mon, Feb 6, 2017	23.75	24.00	23.45	23.80
5795	NASDAQ	RDUS	Fri, Feb 3, 2017	23.40	23.90	23.15	23.65
5794	NASDAQ	RDUS	Thu, Feb 2, 2017	23.30	23.45	23.05	23.40
5793	NASDAQ	RDUS	Wed, Feb 1, 2017	23.90	24.35	23.20	23.35
5792	NASDAQ	RDUS	Tue, Jan 31, 2017	23.90	24.00	23.30	23.65
5791	NASDAQ	RDUS	Mon, Jan 30, 2017	24.15	24.20	23.20	23.75
5790	NASDAQ	RDUS	Fri, Jan 27, 2017	23.85	24.40	23.65	24.35
5789	NASDAQ	RDUS	Thu, Jan 26, 2017	23.70	24.05	23.45	23.85
5788	NASDAQ	RDUS	Wed, Jan 25, 2017	23.80	23.90	22.90	23.75
5787	NASDAQ	RDUS	Tue, Jan 24, 2017	23.60	23.95	23.20	23.80
5786	NASDAQ	RDUS	Mon, Jan 23, 2017	23.10	23.33	22.60	23.25
5785	NASDAQ	RDUS	Fri, Jan 20, 2017	22.85	23.10	22.55	22.85
5784	NASDAQ	RDUS	Thu, Jan 19, 2017	23.55	23.71	22.75	22.75
5783	NASDAQ	RDUS	Wed, Jan 18, 2017	22.60	23.80	22.60	23.75
5782	NASDAQ	RDUS	Tue, Jan 17, 2017	23.75	23.90	22.90	23.05
5781	NASDAQ	RDUS	Fri, Jan 13, 2017	23.70	24.35	23.60	23.70
5780	NASDAQ	RDUS	Thu, Jan 12, 2017	24.20	24.45	23.20	23.75
5779	NASDAQ	RDUS	Wed, Jan 11, 2017	24.85	24.88	24.05	24.55
5778	NASDAQ	RDUS	Tue, Jan 10, 2017	23.85	25.25	23.70	25.05
5777	NASDAQ	RDUS	Mon, Jan 9, 2017	23.90	24.20	23.45	23.60
5776	NASDAQ	RDUS	Fri, Jan 6, 2017	25.20	25.30	23.75	23.88
5775	NASDAQ	RDUS	Thu, Jan 5, 2017	26.55	26.90	25.20	25.25
5774	NASDAQ	RDUS	Wed, Jan 4, 2017	26.15	27.20	25.60	27.00
5773	NASDAQ	RDUS	Tue, Jan 3, 2017	26.25	26.65	25.90	26.15
5772	NASDAQ	RDUS	Fri, Dec 30, 2016	26.50	26.65	25.65	25.70
5771	NASDAQ	RDUS	Thu, Dec 29, 2016	26.75	27.16	26.35	26.45
5770	NASDAQ	RDUS	Wed, Dec 28, 2016	27.50	27.65	26.55	26.70
5769	NASDAQ	RDUS	Tue, Dec 27, 2016	25.55	27.50	25.55	27.35
5768	NASDAQ	RDUS	Fri, Dec 23, 2016	26.85	26.95	26.50	26.70
5767	NASDAQ	RDUS	Thu, Dec 22, 2016	27.70	27.85	26.80	26.80
5766	NASDAQ	RDUS	Wed, Dec 21, 2016	28.00	28.30	27.55	27.65
5765	NASDAQ	RDUS	Tue, Dec 20, 2016	27.50	28.25	27.25	28.00
5764	NASDAQ	RDUS	Mon, Dec 19, 2016	27.55	28.40	27.55	27.85
5763	NASDAQ	RDUS	Fri, Dec 16, 2016	28.70	28.85	27.60	28.70
5762	NASDAQ	RDUS	Thu, Dec 15, 2016	28.20	29.00	27.65	28.75
5761	NASDAQ	RDUS	Wed, Dec 14, 2016	28.40	29.30	28.05	28.60
5760	NASDAQ	RDUS	Tue, Dec 13, 2016	29.15	29.70	28.10	28.55
5759	NASDAQ	RDUS	Mon, Dec 12, 2016	29.05	29.25	28.85	29.10
5758	NASDAQ	RDUS	Fri, Dec 9, 2016	29.70	29.82	28.75	29.05
5757	NASDAQ	RDUS	Thu, Dec 8, 2016	30.15	30.45	29.45	29.80
5756	NASDAQ	RDUS	Wed, Dec 7, 2016	29.70	30.25	29.35	30.00
5755	NASDAQ	RDUS	Tue, Dec 6, 2016	30.20	30.60	29.22	29.80
5754	NASDAQ	RDUS	Mon, Dec 5, 2016	29.65	30.28	29.25	30.20
5753	NASDAQ	RDUS	Fri, Dec 2, 2016	28.30	29.20	28.20	29.00
5752	NASDAQ	RDUS	Thu, Dec 1, 2016	28.05	28.60	27.85	28.45
5751	NASDAQ	RDUS	Wed, Nov 30, 2016	28.40	28.80	27.85	27.90
5750	NASDAQ	RDUS	Tue, Nov 29, 2016	28.40	28.60	27.75	28.05
5749	NASDAQ	RDUS	Mon, Nov 28, 2016	29.55	29.65	28.60	28.85
5748	NASDAQ	RDUS	Fri, Nov 25, 2016	30.00	30.00	29.50	29.65
5747	NASDAQ	RDUS	Wed, Nov 23, 2016	29.70	30.24	29.10	29.80
5746	NASDAQ	RDUS	Tue, Nov 22, 2016	28.20	30.33	28.20	29.90
5745	NASDAQ	RDUS	Mon, Nov 21, 2016	27.50	27.90	27.40	27.85
5744	NASDAQ	RDUS	Fri, Nov 18, 2016	27.20	27.50	26.65	27.00
5743	NASDAQ	RDUS	Thu, Nov 17, 2016	27.05	27.72	26.70	27.25
5742	NASDAQ	RDUS	Wed, Nov 16, 2016	27.60	27.91	26.65	27.15
5741	NASDAQ	RDUS	Tue, Nov 15, 2016	27.75	28.10	27.35	27.90
5740	NASDAQ	RDUS	Mon, Nov 14, 2016	27.95	28.40	27.30	28.00
5739	NASDAQ	RDUS	Fri, Nov 11, 2016	26.95	27.80	26.10	27.60
5738	NASDAQ	RDUS	Thu, Nov 10, 2016	26.90	27.70	26.50	26.95
5737	NASDAQ	RDUS	Wed, Nov 9, 2016	25.10	26.75	24.85	26.45
5736	NASDAQ	RDUS	Tue, Nov 8, 2016	24.45	25.15	24.05	24.80
5735	NASDAQ	RDUS	Mon, Nov 7, 2016	24.45	24.85	24.35	24.45
5734	NASDAQ	RDUS	Fri, Nov 4, 2016	23.50	24.70	23.38	23.95
5733	NASDAQ	RDUS	Thu, Nov 3, 2016	23.20	23.80	23.20	23.55
5732	NASDAQ	RDUS	Wed, Nov 2, 2016	23.40	23.90	23.25	23.40
5731	NASDAQ	RDUS	Tue, Nov 1, 2016	24.40	24.70	23.40	23.55
5730	NASDAQ	RDUS	Mon, Oct 31, 2016	23.50	24.20	23.20	24.15
5729	NASDAQ	RDUS	Fri, Oct 28, 2016	23.45	23.95	23.30	23.40
5728	NASDAQ	RDUS	Thu, Oct 27, 2016	24.00	24.25	23.45	23.50
5727	NASDAQ	RDUS	Wed, Oct 26, 2016	24.05	24.25	23.65	24.10
5726	NASDAQ	RDUS	Tue, Oct 25, 2016	23.75	25.00	23.55	24.10
5725	NASDAQ	RDUS	Mon, Oct 24, 2016	23.45	24.00	23.30	23.40
5724	NASDAQ	RDUS	Fri, Oct 21, 2016	22.50	23.40	22.30	23.25
5723	NASDAQ	RDUS	Thu, Oct 20, 2016	22.15	23.00	21.85	22.70
5722	NASDAQ	RDUS	Wed, Oct 19, 2016	21.75	22.55	21.70	22.35
5721	NASDAQ	RDUS	Tue, Oct 18, 2016	21.70	21.90	21.35	21.75
5720	NASDAQ	RDUS	Mon, Oct 17, 2016	20.80	21.75	20.25	21.30
5719	NASDAQ	RDUS	Fri, Oct 14, 2016	21.00	21.25	20.68	20.85
5718	NASDAQ	RDUS	Thu, Oct 13, 2016	21.05	21.10	20.45	20.90
5717	NASDAQ	RDUS	Wed, Oct 12, 2016	20.90	21.50	20.65	21.45
5716	NASDAQ	RDUS	Tue, Oct 11, 2016	21.15	21.30	20.40	20.80
5715	NASDAQ	RDUS	Mon, Oct 10, 2016	21.00	21.65	21.00	21.30
5714	NASDAQ	RDUS	Fri, Oct 7, 2016	21.39	21.39	20.67	20.97
5713	NASDAQ	RDUS	Thu, Oct 6, 2016	20.74	21.31	20.74	21.19
5712	NASDAQ	RDUS	Wed, Oct 5, 2016	21.13	21.14	20.68	21.04
5711	NASDAQ	RDUS	Tue, Oct 4, 2016	20.91	21.21	20.64	20.90
5710	NASDAQ	RDUS	Mon, Oct 3, 2016	21.00	21.13	20.52	20.80
5709	NASDAQ	RDUS	Fri, Sep 30, 2016	21.15	21.15	20.64	20.90
5708	NASDAQ	RDUS	Thu, Sep 29, 2016	21.02	21.59	20.68	20.92
5707	NASDAQ	RDUS	Wed, Sep 28, 2016	19.58	20.79	19.58	20.78
5706	NASDAQ	RDUS	Tue, Sep 27, 2016	19.41	19.89	19.41	19.63
5705	NASDAQ	RDUS	Mon, Sep 26, 2016	19.61	19.97	19.56	19.57
5704	NASDAQ	RDUS	Fri, Sep 23, 2016	19.69	19.97	19.51	19.72
5703	NASDAQ	RDUS	Thu, Sep 22, 2016	19.39	20.07	19.30	19.78
5702	NASDAQ	RDUS	Wed, Sep 21, 2016	18.69	19.10	18.47	19.06
5701	NASDAQ	RDUS	Tue, Sep 20, 2016	18.71	18.74	18.34	18.49
5700	NASDAQ	RDUS	Mon, Sep 19, 2016	18.15	18.99	17.94	18.57
5699	NASDAQ	RDUS	Fri, Sep 16, 2016	17.70	18.19	17.43	17.89
5698	NASDAQ	RDUS	Thu, Sep 15, 2016	17.63	17.81	17.38	17.80
5697	NASDAQ	RDUS	Wed, Sep 14, 2016	17.68	17.97	17.46	17.62
5696	NASDAQ	RDUS	Tue, Sep 13, 2016	18.16	18.16	17.30	17.64
5695	NASDAQ	RDUS	Mon, Sep 12, 2016	17.88	18.47	17.69	18.47
5694	NASDAQ	RDUS	Fri, Sep 9, 2016	19.26	19.26	18.10	18.10
5693	NASDAQ	RDUS	Thu, Sep 8, 2016	19.61	19.62	19.09	19.51
5692	NASDAQ	RDUS	Wed, Sep 7, 2016	19.50	19.60	19.14	19.57
5691	NASDAQ	RDUS	Tue, Sep 6, 2016	19.49	19.74	19.24	19.70
5690	NASDAQ	RDUS	Fri, Sep 2, 2016	19.49	19.64	18.93	19.24
5689	NASDAQ	RDUS	Thu, Sep 1, 2016	18.77	19.20	18.49	19.20
5688	NASDAQ	RDUS	Wed, Aug 31, 2016	18.46	18.87	18.40	18.78
5687	NASDAQ	RDUS	Tue, Aug 30, 2016	19.00	19.12	18.41	18.64
5686	NASDAQ	RDUS	Mon, Aug 29, 2016	18.84	19.08	18.69	19.06
5685	NASDAQ	RDUS	Fri, Aug 26, 2016	19.11	19.61	18.65	18.89
5684	NASDAQ	RDUS	Thu, Aug 25, 2016	18.46	18.98	18.40	18.93
5683	NASDAQ	RDUS	Wed, Aug 24, 2016	18.83	18.83	18.22	18.53
5682	NASDAQ	RDUS	Tue, Aug 23, 2016	18.92	19.29	18.77	18.95
5681	NASDAQ	RDUS	Mon, Aug 22, 2016	18.39	18.77	18.02	18.76
5680	NASDAQ	RDUS	Fri, Aug 19, 2016	18.87	18.99	18.27	18.56
5679	NASDAQ	RDUS	Thu, Aug 18, 2016	18.90	19.07	18.75	19.05
5678	NASDAQ	RDUS	Wed, Aug 17, 2016	18.83	18.96	18.52	18.78
5677	NASDAQ	RDUS	Tue, Aug 16, 2016	19.08	19.17	18.80	18.89
5676	NASDAQ	RDUS	Mon, Aug 15, 2016	18.33	19.10	18.28	19.07
5675	NASDAQ	RDUS	Fri, Aug 12, 2016	18.96	18.98	18.06	18.20
5674	NASDAQ	RDUS	Thu, Aug 11, 2016	18.65	19.01	18.29	18.90
5673	NASDAQ	RDUS	Wed, Aug 10, 2016	18.76	18.83	18.44	18.51
5672	NASDAQ	RDUS	Tue, Aug 9, 2016	19.30	19.50	18.58	18.66
5671	NASDAQ	RDUS	Mon, Aug 8, 2016	19.30	19.55	19.21	19.36
5670	NASDAQ	RDUS	Fri, Aug 5, 2016	18.97	19.25	18.81	19.23
5669	NASDAQ	RDUS	Thu, Aug 4, 2016	18.83	19.05	18.72	18.95
5668	NASDAQ	RDUS	Wed, Aug 3, 2016	18.91	19.10	18.55	19.06
5667	NASDAQ	RDUS	Tue, Aug 2, 2016	19.33	19.36	18.70	19.03
5666	NASDAQ	RDUS	Mon, Aug 1, 2016	19.48	19.58	19.05	19.24
5665	NASDAQ	RDUS	Fri, Jul 29, 2016	19.53	20.33	19.22	19.49
5664	NASDAQ	RDUS	Thu, Jul 28, 2016	19.62	19.66	19.20	19.51
5663	NASDAQ	RDUS	Wed, Jul 27, 2016	19.70	20.14	19.06	19.51
5662	NASDAQ	RDUS	Tue, Jul 26, 2016	18.62	19.57	18.57	19.53
5661	NASDAQ	RDUS	Mon, Jul 25, 2016	18.73	18.82	18.45	18.68
5660	NASDAQ	RDUS	Fri, Jul 22, 2016	19.20	19.42	18.58	18.81
5659	NASDAQ	RDUS	Thu, Jul 21, 2016	19.14	20.03	19.04	19.20
5658	NASDAQ	RDUS	Wed, Jul 20, 2016	18.93	19.21	18.35	18.93
5657	NASDAQ	RDUS	Tue, Jul 19, 2016	19.86	19.89	18.81	19.07
5656	NASDAQ	RDUS	Mon, Jul 18, 2016	19.88	20.21	19.73	20.10
5655	NASDAQ	RDUS	Fri, Jul 15, 2016	20.10	20.29	19.92	20.29
5654	NASDAQ	RDUS	Thu, Jul 14, 2016	20.17	20.65	19.83	20.10
5653	NASDAQ	RDUS	Wed, Jul 13, 2016	20.12	20.36	19.83	20.18
5652	NASDAQ	RDUS	Tue, Jul 12, 2016	19.81	20.22	19.66	19.97
5651	NASDAQ	RDUS	Mon, Jul 11, 2016	18.85	19.56	18.67	19.48
5650	NASDAQ	RDUS	Fri, Jul 8, 2016	18.03	18.99	18.03	18.62
5649	NASDAQ	RDUS	Thu, Jul 7, 2016	18.28	18.48	17.65	17.77
5648	NASDAQ	RDUS	Wed, Jul 6, 2016	17.53	18.22	17.36	18.21
5647	NASDAQ	RDUS	Tue, Jul 5, 2016	17.57	17.97	17.43	17.61
5646	NASDAQ	RDUS	Fri, Jul 1, 2016	17.54	18.12	17.09	17.66
5645	NASDAQ	RDUS	Thu, Jun 30, 2016	16.60	17.94	15.91	17.60
5644	NASDAQ	RDUS	Wed, Jun 29, 2016	15.74	15.89	15.55	15.72
5643	NASDAQ	RDUS	Tue, Jun 28, 2016	15.37	15.57	15.17	15.43
5642	NASDAQ	RDUS	Mon, Jun 27, 2016	15.25	15.34	14.83	15.07
5641	NASDAQ	RDUS	Fri, Jun 24, 2016	15.95	16.20	15.26	15.49
5640	NASDAQ	RDUS	Thu, Jun 23, 2016	16.64	16.91	16.23	16.49
5639	NASDAQ	RDUS	Wed, Jun 22, 2016	16.89	16.99	15.97	16.23
5638	NASDAQ	RDUS	Tue, Jun 21, 2016	17.54	17.54	16.31	16.76
5637	NASDAQ	RDUS	Mon, Jun 20, 2016	17.02	17.71	16.99	17.65
5636	NASDAQ	RDUS	Fri, Jun 17, 2016	16.61	17.10	16.53	16.78
5635	NASDAQ	RDUS	Thu, Jun 16, 2016	16.33	16.72	16.05	16.68
5634	NASDAQ	RDUS	Wed, Jun 15, 2016	16.33	16.97	16.21	16.53
5633	NASDAQ	RDUS	Tue, Jun 14, 2016	16.29	16.61	15.97	16.14
5632	NASDAQ	RDUS	Mon, Jun 13, 2016	16.60	16.78	16.32	16.37
5631	NASDAQ	RDUS	Fri, Jun 10, 2016	16.73	16.82	16.41	16.53
5630	NASDAQ	RDUS	Thu, Jun 9, 2016	17.33	17.35	16.55	17.03
5629	NASDAQ	RDUS	Wed, Jun 8, 2016	17.32	17.86	17.15	17.74
5628	NASDAQ	RDUS	Tue, Jun 7, 2016	16.80	17.33	16.69	17.00
5627	NASDAQ	RDUS	Mon, Jun 6, 2016	16.86	17.12	16.47	16.94
5626	NASDAQ	RDUS	Fri, Jun 3, 2016	16.45	16.75	16.12	16.74
5625	NASDAQ	RDUS	Thu, Jun 2, 2016	15.93	16.28	15.75	16.25
5624	NASDAQ	RDUS	Wed, Jun 1, 2016	15.89	16.14	15.35	16.02
5623	NASDAQ	RDUS	Tue, May 31, 2016	16.28	16.38	15.95	16.09
5622	NASDAQ	RDUS	Fri, May 27, 2016	16.64	16.93	15.90	16.12
5621	NASDAQ	RDUS	Thu, May 26, 2016	16.90	17.19	16.41	16.64
5620	NASDAQ	RDUS	Wed, May 25, 2016	15.75	16.66	15.56	16.59
5619	NASDAQ	RDUS	Tue, May 24, 2016	15.91	16.18	15.68	15.71
5618	NASDAQ	RDUS	Mon, May 23, 2016	15.70	16.11	15.61	15.91
5617	NASDAQ	RDUS	Fri, May 20, 2016	15.88	16.08	15.64	15.84
5616	NASDAQ	RDUS	Thu, May 19, 2016	15.35	15.95	15.08	15.73
5615	NASDAQ	RDUS	Wed, May 18, 2016	16.20	16.59	15.31	15.53
5614	NASDAQ	RDUS	Tue, May 17, 2016	16.47	16.86	16.02	16.63
5613	NASDAQ	RDUS	Mon, May 16, 2016	16.77	17.06	16.34	16.44
5612	NASDAQ	RDUS	Fri, May 13, 2016	16.42	16.94	15.92	16.40
5611	NASDAQ	RDUS	Thu, May 12, 2016	17.07	17.42	16.26	16.50
5610	NASDAQ	RDUS	Wed, May 11, 2016	17.39	17.39	16.42	17.00
5609	NASDAQ	RDUS	Tue, May 10, 2016	16.77	17.42	16.56	17.27
5608	NASDAQ	RDUS	Mon, May 9, 2016	18.45	18.45	16.24	16.55
5607	NASDAQ	RDUS	Fri, May 6, 2016	18.37	19.03	18.27	18.83
5606	NASDAQ	RDUS	Thu, May 5, 2016	19.32	19.40	18.39	18.43
5605	NASDAQ	RDUS	Wed, May 4, 2016	19.01	19.67	18.74	18.98
5604	NASDAQ	RDUS	Tue, May 3, 2016	20.68	20.73	19.22	19.30
5603	NASDAQ	RDUS	Mon, May 2, 2016	20.66	21.21	20.27	21.11
5602	NASDAQ	RDUS	Fri, Apr 29, 2016	20.38	21.34	20.25	20.62
5601	NASDAQ	RDUS	Thu, Apr 28, 2016	21.00	21.57	20.33	20.38
5600	NASDAQ	RDUS	Wed, Apr 27, 2016	20.12	20.90	19.13	20.85
5599	NASDAQ	RDUS	Tue, Apr 26, 2016	19.65	20.34	19.03	20.21
5598	NASDAQ	RDUS	Mon, Apr 25, 2016	20.15	20.17	19.34	19.54
5597	NASDAQ	RDUS	Fri, Apr 22, 2016	20.36	21.22	20.05	20.33
5596	NASDAQ	RDUS	Thu, Apr 21, 2016	20.77	21.15	20.17	20.29
5595	NASDAQ	RDUS	Wed, Apr 20, 2016	20.76	21.08	20.43	20.54
5594	NASDAQ	RDUS	Tue, Apr 19, 2016	20.56	21.34	20.30	20.78
5593	NASDAQ	RDUS	Mon, Apr 18, 2016	19.95	20.44	19.83	20.33
5592	NASDAQ	RDUS	Fri, Apr 15, 2016	19.68	20.31	19.60	20.20
5591	NASDAQ	RDUS	Thu, Apr 14, 2016	19.84	19.96	19.36	19.79
5590	NASDAQ	RDUS	Wed, Apr 13, 2016	19.42	19.99	19.41	19.74
5589	NASDAQ	RDUS	Tue, Apr 12, 2016	18.94	19.48	18.94	19.19
5588	NASDAQ	RDUS	Mon, Apr 11, 2016	18.38	19.07	18.38	18.93
5587	NASDAQ	RDUS	Fri, Apr 8, 2016	17.38	18.40	17.34	18.12
5586	NASDAQ	RDUS	Thu, Apr 7, 2016	18.18	18.38	17.03	17.14
5585	NASDAQ	RDUS	Wed, Apr 6, 2016	17.81	18.36	16.75	18.24
5584	NASDAQ	RDUS	Tue, Apr 5, 2016	18.57	18.57	18.57	18.58
5583	NASDAQ	RDUS	Mon, Apr 4, 2016	18.97	19.32	18.54	18.57
5582	NASDAQ	RDUS	Fri, Apr 1, 2016	17.37	18.97	17.07	18.94
5581	NASDAQ	RDUS	Thu, Mar 31, 2016	19.08	19.32	18.38	19.13
5580	NASDAQ	RDUS	Wed, Mar 30, 2016	18.46	19.25	18.40	19.13
5579	NASDAQ	RDUS	Tue, Mar 29, 2016	19.41	19.41	18.38	19.41
5578	NASDAQ	RDUS	Mon, Mar 28, 2016	18.88	19.61	18.79	19.46
5577	NASDAQ	RDUS	Thu, Mar 24, 2016	18.32	18.32	18.32	18.78
5576	NASDAQ	RDUS	Wed, Mar 23, 2016	18.62	19.20	18.32	18.32
5575	NASDAQ	RDUS	Tue, Mar 22, 2016	18.40	18.84	18.10	18.79
5574	NASDAQ	RDUS	Mon, Mar 21, 2016	18.82	18.82	18.07	18.61
5573	NASDAQ	RDUS	Fri, Mar 18, 2016	18.99	19.46	18.59	18.90
5572	NASDAQ	RDUS	Thu, Mar 17, 2016	16.95	19.00	16.63	18.83
5571	NASDAQ	RDUS	Wed, Mar 16, 2016	16.43	16.88	15.99	16.82
5570	NASDAQ	RDUS	Tue, Mar 15, 2016	16.69	16.69	16.69	16.41
5569	NASDAQ	RDUS	Mon, Mar 14, 2016	16.35	16.97	16.07	16.69
5568	NASDAQ	RDUS	Fri, Mar 11, 2016	16.58	16.92	16.45	16.46
5567	NASDAQ	RDUS	Thu, Mar 10, 2016	16.20	17.06	15.94	16.21
5566	NASDAQ	RDUS	Wed, Mar 9, 2016	15.84	15.84	15.84	16.21
5565	NASDAQ	RDUS	Tue, Mar 8, 2016	16.89	17.08	15.69	17.22
5564	NASDAQ	RDUS	Mon, Mar 7, 2016	16.20	17.42	16.04	17.22
5563	NASDAQ	RDUS	Fri, Mar 4, 2016	16.21	16.21	16.21	16.18
5562	NASDAQ	RDUS	Thu, Mar 3, 2016	15.70	15.70	15.70	16.21
5561	NASDAQ	RDUS	Wed, Mar 2, 2016	14.95	15.76	14.91	14.95
5560	NASDAQ	RDUS	Tue, Mar 1, 2016	14.64	14.64	14.64	14.95
5559	NASDAQ	RDUS	Mon, Feb 29, 2016	14.02	14.71	13.94	14.64
5558	NASDAQ	RDUS	Fri, Feb 26, 2016	13.82	14.20	13.70	13.88
5557	NASDAQ	RDUS	Thu, Feb 25, 2016	13.83	13.83	13.35	13.68
5556	NASDAQ	RDUS	Wed, Feb 24, 2016	13.44	13.95	13.37	13.92
5555	NASDAQ	RDUS	Tue, Feb 23, 2016	13.97	14.28	13.77	13.79
5554	NASDAQ	RDUS	Mon, Feb 22, 2016	14.25	14.52	14.06	14.17
5553	NASDAQ	RDUS	Fri, Feb 19, 2016	14.18	14.59	13.92	13.97
5552	NASDAQ	RDUS	Thu, Feb 18, 2016	14.54	14.54	14.05	14.28
5551	NASDAQ	RDUS	Wed, Feb 17, 2016	14.39	14.82	14.23	14.46
5550	NASDAQ	RDUS	Tue, Feb 16, 2016	14.28	14.39	13.65	14.14
5549	NASDAQ	RDUS	Fri, Feb 12, 2016	13.05	14.28	13.03	14.25
5548	NASDAQ	RDUS	Thu, Feb 11, 2016	13.18	13.44	12.60	12.94
5547	NASDAQ	RDUS	Wed, Feb 10, 2016	13.37	14.30	13.34	13.46
5546	NASDAQ	RDUS	Tue, Feb 9, 2016	13.05	13.49	13.05	13.34
5545	NASDAQ	RDUS	Mon, Feb 8, 2016	13.25	13.39	13.07	13.28
5544	NASDAQ	RDUS	Fri, Feb 5, 2016	13.62	14.02	13.43	13.43
5543	NASDAQ	RDUS	Thu, Feb 4, 2016	13.45	14.35	13.45	13.68
5542	NASDAQ	RDUS	Wed, Feb 3, 2016	13.38	13.83	13.02	13.57
5541	NASDAQ	RDUS	Tue, Feb 2, 2016	13.11	13.31	12.88	13.13
5540	NASDAQ	RDUS	Mon, Feb 1, 2016	13.22	13.43	12.99	13.34
5539	NASDAQ	RDUS	Fri, Jan 29, 2016	12.84	13.50	12.84	13.45
5538	NASDAQ	RDUS	Thu, Jan 28, 2016	12.74	13.06	12.51	12.89
5537	NASDAQ	RDUS	Wed, Jan 27, 2016	12.56	12.66	12.31	12.46
5536	NASDAQ	RDUS	Tue, Jan 26, 2016	12.47	12.93	12.41	12.60
5535	NASDAQ	RDUS	Mon, Jan 25, 2016	12.55	12.62	12.22	12.28
5534	NASDAQ	RDUS	Fri, Jan 22, 2016	12.68	12.78	12.18	12.63
5533	NASDAQ	RDUS	Thu, Jan 21, 2016	12.24	12.70	12.09	12.33
5532	NASDAQ	RDUS	Wed, Jan 20, 2016	11.76	12.41	11.70	12.26
5531	NASDAQ	RDUS	Tue, Jan 19, 2016	12.21	12.39	11.77	12.12
5530	NASDAQ	RDUS	Fri, Jan 15, 2016	12.31	12.42	11.75	11.96
5529	NASDAQ	RDUS	Thu, Jan 14, 2016	12.48	13.06	12.30	12.77
5528	NASDAQ	RDUS	Wed, Jan 13, 2016	12.59	12.72	12.18	12.31
5527	NASDAQ	RDUS	Tue, Jan 12, 2016	12.79	13.01	12.11	12.45
5526	NASDAQ	RDUS	Mon, Jan 11, 2016	12.84	13.14	12.32	12.57
5525	NASDAQ	RDUS	Fri, Jan 8, 2016	13.30	13.40	12.40	12.66
5524	NASDAQ	RDUS	Thu, Jan 7, 2016	13.53	14.02	12.98	13.20
5523	NASDAQ	RDUS	Wed, Jan 6, 2016	13.85	14.34	13.75	13.83
5522	NASDAQ	RDUS	Tue, Jan 5, 2016	14.18	14.35	13.98	14.21
5521	NASDAQ	RDUS	Mon, Jan 4, 2016	14.20	14.40	13.90	14.14
5520	NASDAQ	RDUS	Thu, Dec 31, 2015	14.94	15.23	14.21	14.37
5519	NASDAQ	RDUS	Wed, Dec 30, 2015	14.42	15.22	14.42	14.96
5518	NASDAQ	RDUS	Tue, Dec 29, 2015	14.85	15.00	14.12	14.63
5517	NASDAQ	RDUS	Mon, Dec 28, 2015	15.11	15.20	14.76	14.85
5516	NASDAQ	RDUS	Thu, Dec 24, 2015	15.15	15.34	15.07	15.26
5515	NASDAQ	RDUS	Wed, Dec 23, 2015	15.37	15.60	15.01	15.22
5514	NASDAQ	RDUS	Tue, Dec 22, 2015	14.72	15.12	14.46	15.08
5513	NASDAQ	RDUS	Mon, Dec 21, 2015	14.45	14.89	14.24	14.76
5512	NASDAQ	RDUS	Fri, Dec 18, 2015	14.62	14.62	13.97	14.18
5511	NASDAQ	RDUS	Thu, Dec 17, 2015	14.86	14.91	14.51	14.60
5510	NASDAQ	RDUS	Wed, Dec 16, 2015	15.38	15.43	14.75	14.94
5509	NASDAQ	RDUS	Tue, Dec 15, 2015	15.32	15.47	14.97	15.44
5508	NASDAQ	RDUS	Mon, Dec 14, 2015	14.98	15.33	14.82	15.13
5507	NASDAQ	RDUS	Fri, Dec 11, 2015	15.28	15.35	14.89	14.93
5506	NASDAQ	RDUS	Thu, Dec 10, 2015	15.45	15.77	15.31	15.65
5505	NASDAQ	RDUS	Wed, Dec 9, 2015	15.35	15.81	15.35	15.47
5504	NASDAQ	RDUS	Tue, Dec 8, 2015	15.23	15.69	15.15	15.27
5503	NASDAQ	RDUS	Mon, Dec 7, 2015	16.03	16.03	15.36	15.52
5502	NASDAQ	RDUS	Fri, Dec 4, 2015	16.32	16.38	16.00	16.21
5501	NASDAQ	RDUS	Thu, Dec 3, 2015	16.73	16.76	16.14	16.37
5500	NASDAQ	RDUS	Wed, Dec 2, 2015	16.73	16.93	16.53	16.59
5499	NASDAQ	RDUS	Tue, Dec 1, 2015	16.61	16.91	16.47	16.87
5498	NASDAQ	RDUS	Mon, Nov 30, 2015	16.41	16.79	16.19	16.51
5497	NASDAQ	RDUS	Fri, Nov 27, 2015	15.94	16.50	15.94	16.40
5496	NASDAQ	RDUS	Wed, Nov 25, 2015	15.94	16.27	15.71	16.08
5495	NASDAQ	RDUS	Tue, Nov 24, 2015	15.36	16.29	14.88	16.08
5494	NASDAQ	RDUS	Mon, Nov 23, 2015	14.61	14.81	14.32	14.34
5493	NASDAQ	RDUS	Fri, Nov 20, 2015	14.87	15.18	14.65	14.67
5492	NASDAQ	RDUS	Thu, Nov 19, 2015	15.05	15.37	14.52	14.81
5491	NASDAQ	RDUS	Wed, Nov 18, 2015	15.12	15.30	14.88	15.16
5490	NASDAQ	RDUS	Tue, Nov 17, 2015	15.47	15.66	14.51	14.76
5489	NASDAQ	RDUS	Mon, Nov 16, 2015	15.15	15.70	15.15	15.56
5488	NASDAQ	RDUS	Fri, Nov 13, 2015	15.21	15.52	15.01	15.14
5487	NASDAQ	RDUS	Thu, Nov 12, 2015	16.05	16.35	15.19	15.28
5486	NASDAQ	RDUS	Wed, Nov 11, 2015	16.66	16.69	16.28	16.40
5485	NASDAQ	RDUS	Tue, Nov 10, 2015	16.68	16.84	16.52	16.59
5484	NASDAQ	RDUS	Mon, Nov 9, 2015	17.02	17.27	16.54	16.68
5483	NASDAQ	RDUS	Fri, Nov 6, 2015	16.50	17.40	16.13	17.11
5482	NASDAQ	RDUS	Thu, Nov 5, 2015	16.57	16.84	16.31	16.65
5481	NASDAQ	RDUS	Wed, Nov 4, 2015	17.08	17.20	16.49	16.80
5480	NASDAQ	RDUS	Tue, Nov 3, 2015	17.51	17.81	17.08	17.19
5479	NASDAQ	RDUS	Mon, Nov 2, 2015	16.80	17.74	16.80	17.45
5478	NASDAQ	RDUS	Fri, Oct 30, 2015	16.87	17.13	16.45	16.86
5477	NASDAQ	RDUS	Thu, Oct 29, 2015	16.43	16.95	16.43	16.71
5476	NASDAQ	RDUS	Wed, Oct 28, 2015	16.40	16.86	15.84	16.61
5475	NASDAQ	RDUS	Tue, Oct 27, 2015	16.51	17.01	16.07	16.36
5474	NASDAQ	RDUS	Mon, Oct 26, 2015	16.69	16.77	15.97	16.20
5473	NASDAQ	RDUS	Fri, Oct 23, 2015	17.18	17.36	16.61	16.85
5472	NASDAQ	RDUS	Thu, Oct 22, 2015	16.76	17.34	16.76	17.13
5471	NASDAQ	RDUS	Wed, Oct 21, 2015	17.09	17.41	16.61	16.64
5470	NASDAQ	RDUS	Tue, Oct 20, 2015	16.66	17.10	16.52	17.08
5469	NASDAQ	RDUS	Mon, Oct 19, 2015	17.39	17.44	16.73	16.83
5468	NASDAQ	RDUS	Fri, Oct 16, 2015	17.64	17.76	17.06	17.60
5467	NASDAQ	RDUS	Thu, Oct 15, 2015	17.21	17.67	17.06	17.58
5466	NASDAQ	RDUS	Wed, Oct 14, 2015	17.38	17.66	17.13	17.25
5465	NASDAQ	RDUS	Tue, Oct 13, 2015	16.90	17.64	16.70	17.37
5464	NASDAQ	RDUS	Mon, Oct 12, 2015	17.21	17.22	16.70	17.10
5463	NASDAQ	RDUS	Fri, Oct 9, 2015	17.25	17.40	16.97	17.22
5462	NASDAQ	RDUS	Thu, Oct 8, 2015	16.99	17.25	16.71	17.07
5461	NASDAQ	RDUS	Wed, Oct 7, 2015	16.94	17.53	16.90	16.99
5460	NASDAQ	RDUS	Tue, Oct 6, 2015	15.95	16.96	15.89	16.76
5459	NASDAQ	RDUS	Mon, Oct 5, 2015	15.40	15.94	15.26	15.84
5458	NASDAQ	RDUS	Fri, Oct 2, 2015	14.56	15.43	14.35	15.40
5457	NASDAQ	RDUS	Thu, Oct 1, 2015	13.81	15.35	13.81	14.66
5456	NASDAQ	RDUS	Wed, Sep 30, 2015	13.58	13.68	13.20	13.54
5455	NASDAQ	RDUS	Tue, Sep 29, 2015	13.68	13.92	13.37	13.44
5454	NASDAQ	RDUS	Mon, Sep 28, 2015	12.81	13.67	12.64	13.63
5453	NASDAQ	RDUS	Fri, Sep 25, 2015	12.95	13.11	12.78	12.94
5452	NASDAQ	RDUS	Thu, Sep 24, 2015	12.85	13.23	12.80	12.91
5451	NASDAQ	RDUS	Wed, Sep 23, 2015	13.93	13.98	13.06	13.11
5450	NASDAQ	RDUS	Tue, Sep 22, 2015	14.19	14.22	13.54	13.81
5449	NASDAQ	RDUS	Mon, Sep 21, 2015	14.69	14.88	14.33	14.47
5448	NASDAQ	RDUS	Fri, Sep 18, 2015	14.78	14.85	14.43	14.63
5447	NASDAQ	RDUS	Thu, Sep 17, 2015	15.31	15.45	14.85	15.00
5446	NASDAQ	RDUS	Wed, Sep 16, 2015	15.79	16.03	15.22	15.43
5445	NASDAQ	RDUS	Tue, Sep 15, 2015	15.90	16.11	15.79	16.00
5444	NASDAQ	RDUS	Mon, Sep 14, 2015	16.03	16.04	15.53	15.83
5443	NASDAQ	RDUS	Fri, Sep 11, 2015	15.73	16.21	15.59	16.17
5442	NASDAQ	RDUS	Thu, Sep 10, 2015	15.80	15.92	15.35	15.73
5441	NASDAQ	RDUS	Wed, Sep 9, 2015	16.53	16.55	15.76	15.90
5440	NASDAQ	RDUS	Tue, Sep 8, 2015	16.20	16.50	16.03	16.32
5439	NASDAQ	RDUS	Fri, Sep 4, 2015	16.63	16.71	15.65	16.00
5438	NASDAQ	RDUS	Thu, Sep 3, 2015	17.12	17.68	16.80	16.90
5437	NASDAQ	RDUS	Wed, Sep 2, 2015	16.84	17.14	16.61	16.95
5436	NASDAQ	RDUS	Tue, Sep 1, 2015	16.75	17.15	16.50	16.68
5435	NASDAQ	RDUS	Mon, Aug 31, 2015	16.64	17.50	16.44	17.31
5434	NASDAQ	RDUS	Fri, Aug 28, 2015	16.72	17.13	16.57	16.79
5433	NASDAQ	RDUS	Thu, Aug 27, 2015	15.98	16.94	15.93	16.78
5432	NASDAQ	RDUS	Wed, Aug 26, 2015	15.88	15.91	15.41	15.89
5431	NASDAQ	RDUS	Tue, Aug 25, 2015	16.57	16.57	15.57	15.59
5430	NASDAQ	RDUS	Mon, Aug 24, 2015	15.63	16.53	15.46	16.10
5429	NASDAQ	RDUS	Fri, Aug 21, 2015	16.12	16.70	16.05	16.54
5428	NASDAQ	RDUS	Thu, Aug 20, 2015	16.59	16.72	16.34	16.44
5427	NASDAQ	RDUS	Wed, Aug 19, 2015	16.92	17.01	16.42	16.55
5426	NASDAQ	RDUS	Tue, Aug 18, 2015	17.23	17.48	16.68	17.06
5425	NASDAQ	RDUS	Mon, Aug 17, 2015	16.69	17.48	16.52	17.43
5424	NASDAQ	RDUS	Fri, Aug 14, 2015	15.56	16.74	15.56	16.65
5423	NASDAQ	RDUS	Thu, Aug 13, 2015	16.00	16.27	15.44	15.51
5422	NASDAQ	RDUS	Wed, Aug 12, 2015	16.25	16.34	15.77	15.95
5421	NASDAQ	RDUS	Tue, Aug 11, 2015	16.59	16.93	16.08	16.19
5420	NASDAQ	RDUS	Mon, Aug 10, 2015	16.27	16.91	15.92	16.84
5419	NASDAQ	RDUS	Fri, Aug 7, 2015	16.21	16.78	16.09	16.29
5418	NASDAQ	RDUS	Thu, Aug 6, 2015	15.70	16.38	15.50	16.33
5417	NASDAQ	RDUS	Wed, Aug 5, 2015	15.81	16.31	15.63	15.90
5416	NASDAQ	RDUS	Tue, Aug 4, 2015	15.72	16.01	15.47	15.60
5415	NASDAQ	RDUS	Mon, Aug 3, 2015	15.65	15.88	15.16	15.54
5414	NASDAQ	RDUS	Fri, Jul 31, 2015	16.27	16.47	15.64	15.71
5413	NASDAQ	RDUS	Thu, Jul 30, 2015	16.86	16.91	16.11	16.21
5412	NASDAQ	RDUS	Wed, Jul 29, 2015	16.78	16.97	16.51	16.85
5411	NASDAQ	RDUS	Tue, Jul 28, 2015	16.54	16.84	16.26	16.73
5410	NASDAQ	RDUS	Mon, Jul 27, 2015	16.01	16.63	15.80	16.37
5409	NASDAQ	RDUS	Fri, Jul 24, 2015	16.51	16.51	15.80	16.25
5408	NASDAQ	RDUS	Thu, Jul 23, 2015	17.00	17.30	16.46	16.56
5407	NASDAQ	RDUS	Wed, Jul 22, 2015	16.78	17.05	16.39	17.05
5406	NASDAQ	RDUS	Tue, Jul 21, 2015	16.81	17.15	16.59	16.92
5405	NASDAQ	RDUS	Mon, Jul 20, 2015	16.63	16.69	16.02	16.67
5404	NASDAQ	RDUS	Fri, Jul 17, 2015	17.15	17.22	16.36	16.69
5403	NASDAQ	RDUS	Thu, Jul 16, 2015	17.67	17.87	16.95	17.11
5402	NASDAQ	RDUS	Wed, Jul 15, 2015	18.42	18.63	17.50	17.52
5401	NASDAQ	RDUS	Tue, Jul 14, 2015	18.34	18.50	17.80	18.48
5400	NASDAQ	RDUS	Mon, Jul 13, 2015	18.22	18.70	18.09	18.28
5399	NASDAQ	RDUS	Fri, Jul 10, 2015	18.67	18.92	18.20	18.22
5398	NASDAQ	RDUS	Thu, Jul 9, 2015	18.89	19.20	18.42	18.47
5397	NASDAQ	RDUS	Wed, Jul 8, 2015	18.47	18.79	17.85	18.62
5396	NASDAQ	RDUS	Tue, Jul 7, 2015	19.75	19.89	19.13	19.30
5395	NASDAQ	RDUS	Mon, Jul 6, 2015	19.47	20.28	19.40	19.75
5394	NASDAQ	RDUS	Thu, Jul 2, 2015	19.20	19.85	18.97	19.58
5393	NASDAQ	RDUS	Wed, Jul 1, 2015	19.12	20.65	18.85	19.82
5392	NASDAQ	RDUS	Tue, Jun 30, 2015	18.51	18.93	16.58	17.47
5391	NASDAQ	RDUS	Mon, Jun 29, 2015	19.56	19.67	18.23	19.27
5390	NASDAQ	RDUS	Fri, Jun 26, 2015	19.03	19.86	18.72	19.83
5389	NASDAQ	RDUS	Thu, Jun 25, 2015	19.23	19.24	18.70	18.93
5388	NASDAQ	RDUS	Wed, Jun 24, 2015	19.26	19.27	19.03	19.23
5387	NASDAQ	RDUS	Tue, Jun 23, 2015	18.72	19.34	18.59	19.26
5386	NASDAQ	RDUS	Mon, Jun 22, 2015	19.05	19.05	18.62	18.78
5385	NASDAQ	RDUS	Fri, Jun 19, 2015	18.47	19.11	18.34	19.06
5384	NASDAQ	RDUS	Thu, Jun 18, 2015	18.38	18.75	18.17	18.59
5383	NASDAQ	RDUS	Wed, Jun 17, 2015	19.00	19.00	18.14	18.39
5382	NASDAQ	RDUS	Tue, Jun 16, 2015	18.49	18.94	18.27	18.89
5381	NASDAQ	RDUS	Mon, Jun 15, 2015	18.29	18.55	17.89	18.53
5380	NASDAQ	RDUS	Fri, Jun 12, 2015	18.20	18.57	17.91	18.51
5379	NASDAQ	RDUS	Thu, Jun 11, 2015	18.27	18.33	17.96	18.30
5378	NASDAQ	RDUS	Wed, Jun 10, 2015	18.18	18.65	17.98	18.31
5377	NASDAQ	RDUS	Tue, Jun 9, 2015	18.20	18.38	17.95	17.99
5376	NASDAQ	RDUS	Mon, Jun 8, 2015	18.65	18.65	17.85	18.18
5375	NASDAQ	RDUS	Fri, Jun 5, 2015	18.65	18.67	18.30	18.63
5374	NASDAQ	RDUS	Thu, Jun 4, 2015	18.73	18.90	18.50	18.78
5373	NASDAQ	RDUS	Wed, Jun 3, 2015	18.65	19.00	18.59	18.86
5372	NASDAQ	RDUS	Tue, Jun 2, 2015	18.22	18.75	18.22	18.67
5371	NASDAQ	RDUS	Mon, Jun 1, 2015	17.94	18.20	17.50	18.19
5370	NASDAQ	RDUS	Fri, May 29, 2015	18.08	18.12	17.79	17.91
5369	NASDAQ	RDUS	Thu, May 28, 2015	18.40	18.56	17.83	18.14
5368	NASDAQ	RDUS	Wed, May 27, 2015	18.65	18.80	18.23	18.45
5367	NASDAQ	RDUS	Tue, May 26, 2015	19.30	19.30	18.30	18.63
5366	NASDAQ	RDUS	Fri, May 22, 2015	18.71	19.03	18.60	18.96
5365	NASDAQ	RDUS	Thu, May 21, 2015	19.15	19.28	18.53	18.68
5364	NASDAQ	RDUS	Wed, May 20, 2015	18.94	19.26	18.69	19.19
5363	NASDAQ	RDUS	Tue, May 19, 2015	19.14	19.28	18.49	18.90
5362	NASDAQ	RDUS	Mon, May 18, 2015	18.10	19.24	17.83	19.20
5361	NASDAQ	RDUS	Fri, May 15, 2015	17.50	17.65	17.26	17.54
5360	NASDAQ	RDUS	Thu, May 14, 2015	17.53	17.82	17.32	17.48
5359	NASDAQ	RDUS	Wed, May 13, 2015	17.35	17.46	17.09	17.43
5358	NASDAQ	RDUS	Tue, May 12, 2015	17.76	17.76	17.06	17.29
5357	NASDAQ	RDUS	Mon, May 11, 2015	17.14	17.99	17.14	17.75
5356	NASDAQ	RDUS	Fri, May 8, 2015	17.26	17.29	16.98	17.07
5355	NASDAQ	RDUS	Thu, May 7, 2015	16.95	17.06	16.53	17.02
5354	NASDAQ	RDUS	Wed, May 6, 2015	17.36	17.58	17.03	17.09
5353	NASDAQ	RDUS	Tue, May 5, 2015	17.11	17.54	17.11	17.26
5352	NASDAQ	RDUS	Mon, May 4, 2015	17.07	17.52	17.07	17.16
5351	NASDAQ	RDUS	Fri, May 1, 2015	17.53	17.72	16.98	17.14
5350	NASDAQ	RDUS	Thu, Apr 30, 2015	17.09	17.68	16.82	17.42
5349	NASDAQ	RDUS	Wed, Apr 29, 2015	17.08	17.21	16.75	17.10
5348	NASDAQ	RDUS	Tue, Apr 28, 2015	16.84	17.34	16.74	17.21
5347	NASDAQ	RDUS	Mon, Apr 27, 2015	17.00	17.13	16.67	16.77
5346	NASDAQ	RDUS	Fri, Apr 24, 2015	16.04	16.94	16.04	16.88
5345	NASDAQ	RDUS	Thu, Apr 23, 2015	15.42	16.05	15.42	15.94
5344	NASDAQ	RDUS	Wed, Apr 22, 2015	15.61	15.66	15.26	15.46
5343	NASDAQ	RDUS	Tue, Apr 21, 2015	15.87	16.08	15.54	15.59
5342	NASDAQ	RDUS	Mon, Apr 20, 2015	15.87	16.12	15.82	15.90
5341	NASDAQ	RDUS	Fri, Apr 17, 2015	15.76	16.05	15.60	15.86
5340	NASDAQ	RDUS	Thu, Apr 16, 2015	16.17	16.23	15.88	15.89
5339	NASDAQ	RDUS	Wed, Apr 15, 2015	15.60	16.36	15.50	16.16
5338	NASDAQ	RDUS	Tue, Apr 14, 2015	15.25	15.62	15.22	15.52
5337	NASDAQ	RDUS	Mon, Apr 13, 2015	15.46	15.54	15.06	15.15
5336	NASDAQ	RDUS	Fri, Apr 10, 2015	15.54	15.69	15.51	15.51
5335	NASDAQ	RDUS	Thu, Apr 9, 2015	15.77	15.77	15.45	15.56
5334	NASDAQ	RDUS	Wed, Apr 8, 2015	16.22	16.53	15.29	15.65
5333	NASDAQ	RDUS	Tue, Apr 7, 2015	15.50	16.94	15.40	16.25
5332	NASDAQ	RDUS	Mon, Apr 6, 2015	16.31	16.33	15.96	16.03
5331	NASDAQ	RDUS	Thu, Apr 2, 2015	15.83	16.41	15.83	16.33
5330	NASDAQ	RDUS	Wed, Apr 1, 2015	15.77	16.18	15.77	15.89
5329	NASDAQ	RDUS	Tue, Mar 31, 2015	15.66	15.93	15.30	15.86
5328	NASDAQ	RDUS	Mon, Mar 30, 2015	15.39	15.79	15.24	15.74
5327	NASDAQ	RDUS	Fri, Mar 27, 2015	15.34	15.46	15.20	15.27
5326	NASDAQ	RDUS	Thu, Mar 26, 2015	15.50	15.80	15.25	15.37
5325	NASDAQ	RDUS	Wed, Mar 25, 2015	15.68	15.94	15.50	15.54
5324	NASDAQ	RDUS	Tue, Mar 24, 2015	15.72	15.81	15.58	15.60
5323	NASDAQ	RDUS	Mon, Mar 23, 2015	15.60	15.93	15.58	15.73
5322	NASDAQ	RDUS	Fri, Mar 20, 2015	16.00	16.11	15.53	15.61
5321	NASDAQ	RDUS	Thu, Mar 19, 2015	16.30	16.30	15.84	15.90
5320	NASDAQ	RDUS	Wed, Mar 18, 2015	15.51	16.62	15.46	16.37
5319	NASDAQ	RDUS	Tue, Mar 17, 2015	15.61	15.71	15.38	15.63
5318	NASDAQ	RDUS	Mon, Mar 16, 2015	16.30	16.42	15.46	15.53
5317	NASDAQ	RDUS	Fri, Mar 13, 2015	16.51	16.56	15.97	16.31
5316	NASDAQ	RDUS	Thu, Mar 12, 2015	16.44	16.65	16.20	16.59
5315	NASDAQ	RDUS	Wed, Mar 11, 2015	16.00	16.29	15.82	16.28
5314	NASDAQ	RDUS	Tue, Mar 10, 2015	16.02	16.31	15.83	15.99
5313	NASDAQ	RDUS	Mon, Mar 9, 2015	16.68	16.72	16.25	16.29
5312	NASDAQ	RDUS	Fri, Mar 6, 2015	16.38	16.69	16.14	16.56
5311	NASDAQ	RDUS	Thu, Mar 5, 2015	16.27	16.49	15.97	16.44
5310	NASDAQ	RDUS	Wed, Mar 4, 2015	15.60	16.29	15.51	16.25
5309	NASDAQ	RDUS	Tue, Mar 3, 2015	16.00	16.10	15.63	15.64
5308	NASDAQ	RDUS	Mon, Mar 2, 2015	15.70	16.08	15.53	16.00
5307	NASDAQ	RDUS	Fri, Feb 27, 2015	16.05	16.11	15.69	15.70
5306	NASDAQ	RDUS	Thu, Feb 26, 2015	15.94	16.06	15.81	16.06
5305	NASDAQ	RDUS	Wed, Feb 25, 2015	15.95	16.01	15.81	15.93
5304	NASDAQ	RDUS	Tue, Feb 24, 2015	16.10	16.21	15.75	15.93
5303	NASDAQ	RDUS	Mon, Feb 23, 2015	16.25	16.42	15.90	16.07
5302	NASDAQ	RDUS	Fri, Feb 20, 2015	16.24	16.46	16.02	16.36
5301	NASDAQ	RDUS	Thu, Feb 19, 2015	16.60	16.63	16.24	16.24
5300	NASDAQ	RDUS	Wed, Feb 18, 2015	16.77	17.00	16.58	16.64
5299	NASDAQ	RDUS	Tue, Feb 17, 2015	17.20	17.30	16.72	16.75
5298	NASDAQ	RDUS	Fri, Feb 13, 2015	17.20	17.47	17.15	17.19
5297	NASDAQ	RDUS	Thu, Feb 12, 2015	17.27	17.44	17.06	17.15
5296	NASDAQ	RDUS	Wed, Feb 11, 2015	17.09	17.41	16.78	17.19
5295	NASDAQ	RDUS	Tue, Feb 10, 2015	17.59	17.59	16.94	17.18
5294	NASDAQ	RDUS	Mon, Feb 9, 2015	17.04	17.85	17.04	17.59
5293	NASDAQ	RDUS	Fri, Feb 6, 2015	17.04	17.60	16.94	17.03
5292	NASDAQ	RDUS	Thu, Feb 5, 2015	16.83	17.32	16.82	17.10
5291	NASDAQ	RDUS	Wed, Feb 4, 2015	17.51	17.51	16.78	16.96
5290	NASDAQ	RDUS	Tue, Feb 3, 2015	16.84	17.66	16.57	17.62
5289	NASDAQ	RDUS	Mon, Feb 2, 2015	16.89	17.21	16.37	16.54
5288	NASDAQ	RDUS	Fri, Jan 30, 2015	16.71	17.20	16.57	16.88
5287	NASDAQ	RDUS	Thu, Jan 29, 2015	16.65	16.91	16.34	16.89
5286	NASDAQ	RDUS	Wed, Jan 28, 2015	16.69	16.93	16.38	16.61
5285	NASDAQ	RDUS	Tue, Jan 27, 2015	16.28	16.70	16.25	16.49
5284	NASDAQ	RDUS	Mon, Jan 26, 2015	16.80	16.92	16.33	16.53
5283	NASDAQ	RDUS	Fri, Jan 23, 2015	17.16	17.16	16.50	16.77
5282	NASDAQ	RDUS	Thu, Jan 22, 2015	16.74	17.28	16.67	17.16
5281	NASDAQ	RDUS	Wed, Jan 21, 2015	16.96	17.24	16.50	16.68
5280	NASDAQ	RDUS	Tue, Jan 20, 2015	17.04	17.05	16.45	16.94
5279	NASDAQ	RDUS	Fri, Jan 16, 2015	17.28	17.58	16.74	17.02
5278	NASDAQ	RDUS	Thu, Jan 15, 2015	17.79	17.89	17.04	17.32
5277	NASDAQ	RDUS	Wed, Jan 14, 2015	17.34	17.74	17.26	17.67
5276	NASDAQ	RDUS	Tue, Jan 13, 2015	17.91	18.08	17.35	17.60
5275	NASDAQ	RDUS	Mon, Jan 12, 2015	18.17	18.25	17.08	17.83
5274	NASDAQ	RDUS	Fri, Jan 9, 2015	20.39	20.50	18.20	18.25
5273	NASDAQ	RDUS	Thu, Jan 8, 2015	20.08	20.74	19.30	19.94
5272	NASDAQ	RDUS	Wed, Jan 7, 2015	20.36	20.56	19.92	20.49
5271	NASDAQ	RDUS	Tue, Jan 6, 2015	20.16	20.28	19.33	19.86
5270	NASDAQ	RDUS	Mon, Jan 5, 2015	21.49	21.74	19.90	20.26
5269	NASDAQ	RDUS	Fri, Jan 2, 2015	22.65	22.85	21.59	22.01
5268	NASDAQ	RDUS	Wed, Dec 31, 2014	23.00	23.05	22.49	22.56
5267	NASDAQ	RDUS	Tue, Dec 30, 2014	22.88	23.41	22.75	22.91
5266	NASDAQ	RDUS	Mon, Dec 29, 2014	22.71	23.09	22.51	22.89
5265	NASDAQ	RDUS	Fri, Dec 26, 2014	22.68	22.97	22.45	22.70
5264	NASDAQ	RDUS	Wed, Dec 24, 2014	22.42	22.65	22.20	22.55
5263	NASDAQ	RDUS	Tue, Dec 23, 2014	22.26	22.64	22.00	22.42
5262	NASDAQ	RDUS	Mon, Dec 22, 2014	22.86	23.00	21.92	22.06
5261	NASDAQ	RDUS	Fri, Dec 19, 2014	22.37	23.09	22.25	22.96
5260	NASDAQ	RDUS	Thu, Dec 18, 2014	22.59	22.87	21.83	22.37
5259	NASDAQ	RDUS	Wed, Dec 17, 2014	21.89	22.60	21.89	22.35
5258	NASDAQ	RDUS	Tue, Dec 16, 2014	22.02	22.73	21.90	22.04
5257	NASDAQ	RDUS	Mon, Dec 15, 2014	22.32	22.43	21.76	21.98
5256	NASDAQ	RDUS	Fri, Dec 12, 2014	22.92	22.92	22.12	22.25
5255	NASDAQ	RDUS	Thu, Dec 11, 2014	23.43	23.76	23.03	23.28
5254	NASDAQ	RDUS	Wed, Dec 10, 2014	23.47	24.04	23.19	23.40
5253	NASDAQ	RDUS	Tue, Dec 9, 2014	22.55	23.99	22.41	23.67
5252	NASDAQ	RDUS	Mon, Dec 8, 2014	22.63	23.01	22.48	22.92
5251	NASDAQ	RDUS	Fri, Dec 5, 2014	22.54	23.30	22.51	22.78
5250	NASDAQ	RDUS	Thu, Dec 4, 2014	23.00	23.00	22.34	22.56
5249	NASDAQ	RDUS	Wed, Dec 3, 2014	22.42	23.22	22.06	22.76
5248	NASDAQ	RDUS	Tue, Dec 2, 2014	22.11	22.58	21.91	22.30
5247	NASDAQ	RDUS	Mon, Dec 1, 2014	22.71	22.71	22.11	22.24
5246	NASDAQ	RDUS	Fri, Nov 28, 2014	23.23	23.28	22.62	22.80
5245	NASDAQ	RDUS	Wed, Nov 26, 2014	24.07	24.17	23.33	23.36
5244	NASDAQ	RDUS	Tue, Nov 25, 2014	23.61	24.12	23.39	24.02
5243	NASDAQ	RDUS	Mon, Nov 24, 2014	23.75	23.93	23.37	23.64
5242	NASDAQ	RDUS	Fri, Nov 21, 2014	23.79	24.14	23.52	23.67
5241	NASDAQ	RDUS	Thu, Nov 20, 2014	22.76	23.47	22.71	23.35
5240	NASDAQ	RDUS	Wed, Nov 19, 2014	24.08	24.10	22.85	22.99
5239	NASDAQ	RDUS	Tue, Nov 18, 2014	24.00	24.58	23.94	24.25
5238	NASDAQ	RDUS	Mon, Nov 17, 2014	24.44	24.44	23.75	24.01
5237	NASDAQ	RDUS	Fri, Nov 14, 2014	23.92	24.70	23.78	24.46
5236	NASDAQ	RDUS	Thu, Nov 13, 2014	24.26	24.44	24.08	24.12
5235	NASDAQ	RDUS	Wed, Nov 12, 2014	23.42	24.16	23.42	24.16
5234	NASDAQ	RDUS	Tue, Nov 11, 2014	23.57	23.74	23.27	23.63
5233	NASDAQ	RDUS	Mon, Nov 10, 2014	24.50	24.74	23.58	23.68
5232	NASDAQ	RDUS	Fri, Nov 7, 2014	23.74	24.58	23.74	24.46
5231	NASDAQ	RDUS	Thu, Nov 6, 2014	23.53	23.81	23.41	23.65
5230	NASDAQ	RDUS	Wed, Nov 5, 2014	23.58	24.11	23.25	23.83
5229	NASDAQ	RDUS	Tue, Nov 4, 2014	23.63	23.77	23.25	23.50
5228	NASDAQ	RDUS	Mon, Nov 3, 2014	23.48	24.14	23.28	23.77
5227	NASDAQ	RDUS	Fri, Oct 31, 2014	23.46	23.67	23.03	23.55
5226	NASDAQ	RDUS	Thu, Oct 30, 2014	22.80	23.48	22.80	23.33
5225	NASDAQ	RDUS	Wed, Oct 29, 2014	23.21	23.58	22.56	22.99
5224	NASDAQ	RDUS	Tue, Oct 28, 2014	22.56	23.45	21.77	23.07
5223	NASDAQ	RDUS	Mon, Oct 27, 2014	22.35	22.56	22.13	22.36
5222	NASDAQ	RDUS	Fri, Oct 24, 2014	22.71	23.04	22.44	22.59
5221	NASDAQ	RDUS	Thu, Oct 23, 2014	22.79	23.01	22.44	22.61
5220	NASDAQ	RDUS	Wed, Oct 22, 2014	22.84	23.20	22.33	22.46
5219	NASDAQ	RDUS	Tue, Oct 21, 2014	22.80	23.46	22.61	22.84
5218	NASDAQ	RDUS	Mon, Oct 20, 2014	22.30	22.87	22.23	22.75
5217	NASDAQ	RDUS	Fri, Oct 17, 2014	22.78	22.99	22.26	22.34
5216	NASDAQ	RDUS	Thu, Oct 16, 2014	21.86	23.11	21.86	22.52
5215	NASDAQ	RDUS	Wed, Oct 15, 2014	22.04	23.10	21.61	22.27
5214	NASDAQ	RDUS	Tue, Oct 14, 2014	22.11	22.95	22.11	22.33
5213	NASDAQ	RDUS	Mon, Oct 13, 2014	21.93	22.37	21.77	21.92
5212	NASDAQ	RDUS	Fri, Oct 10, 2014	21.53	22.26	21.50	21.84
5211	NASDAQ	RDUS	Thu, Oct 9, 2014	22.41	22.41	21.41	21.63
5210	NASDAQ	RDUS	Wed, Oct 8, 2014	22.27	22.59	21.49	22.49
5209	NASDAQ	RDUS	Tue, Oct 7, 2014	22.85	23.00	22.23	22.31
5208	NASDAQ	RDUS	Mon, Oct 6, 2014	23.60	24.12	23.04	23.06
5207	NASDAQ	RDUS	Fri, Oct 3, 2014	23.74	24.07	23.25	23.40
5206	NASDAQ	RDUS	Thu, Oct 2, 2014	24.00	24.15	23.25	23.67
5205	NASDAQ	RDUS	Wed, Oct 1, 2014	24.11	24.22	23.85	23.94
5204	NASDAQ	RDUS	Tue, Sep 30, 2014	24.00	24.41	23.50	24.05
5203	NASDAQ	RDUS	Mon, Sep 29, 2014	23.24	23.45	22.72	22.78
5202	NASDAQ	RDUS	Fri, Sep 26, 2014	23.50	23.78	23.14	23.54
5201	NASDAQ	RDUS	Thu, Sep 25, 2014	24.08	24.25	23.51	23.58
5200	NASDAQ	RDUS	Wed, Sep 24, 2014	24.89	25.15	24.04	24.25
5199	NASDAQ	RDUS	Tue, Sep 23, 2014	24.95	25.33	24.77	24.77
5198	NASDAQ	RDUS	Mon, Sep 22, 2014	25.02	25.08	24.70	24.95
5197	NASDAQ	RDUS	Fri, Sep 19, 2014	25.77	25.80	25.05	25.23
5196	NASDAQ	RDUS	Thu, Sep 18, 2014	25.97	26.06	25.58	25.72
5195	NASDAQ	RDUS	Wed, Sep 17, 2014	25.61	26.00	25.56	25.76
5194	NASDAQ	RDUS	Tue, Sep 16, 2014	25.24	25.37	25.01	25.20
5193	NASDAQ	RDUS	Mon, Sep 15, 2014	25.70	25.87	25.36	25.38
5192	NASDAQ	RDUS	Fri, Sep 12, 2014	26.16	26.17	25.65	25.72
5191	NASDAQ	RDUS	Thu, Sep 11, 2014	26.07	26.26	25.82	26.20
5190	NASDAQ	RDUS	Wed, Sep 10, 2014	26.55	26.62	26.05	26.30
5189	NASDAQ	RDUS	Tue, Sep 9, 2014	26.90	26.96	26.52	26.59
5188	NASDAQ	RDUS	Mon, Sep 8, 2014	26.96	27.08	26.65	26.86
5187	NASDAQ	RDUS	Fri, Sep 5, 2014	26.88	27.12	26.63	27.02
5186	NASDAQ	RDUS	Thu, Sep 4, 2014	27.28	27.67	26.83	26.96
5185	NASDAQ	RDUS	Wed, Sep 3, 2014	27.92	28.23	27.23	27.25
5184	NASDAQ	RDUS	Tue, Sep 2, 2014	27.82	27.91	27.51	27.64
5183	NASDAQ	RDUS	Fri, Aug 29, 2014	27.76	27.86	27.42	27.69
5182	NASDAQ	RDUS	Thu, Aug 28, 2014	28.04	28.44	27.58	27.71
5181	NASDAQ	RDUS	Wed, Aug 27, 2014	28.26	28.37	27.86	28.12
5180	NASDAQ	RDUS	Tue, Aug 26, 2014	27.66	28.23	27.55	28.21
5179	NASDAQ	RDUS	Mon, Aug 25, 2014	27.81	28.02	27.48	27.68
5178	NASDAQ	RDUS	Fri, Aug 22, 2014	27.67	27.88	27.40	27.73
5177	NASDAQ	RDUS	Thu, Aug 21, 2014	27.29	27.70	26.98	27.69
5176	NASDAQ	RDUS	Wed, Aug 20, 2014	27.52	27.56	27.17	27.35
5175	NASDAQ	RDUS	Tue, Aug 19, 2014	27.73	27.92	27.34	27.62
5174	NASDAQ	RDUS	Mon, Aug 18, 2014	27.52	27.90	27.35	27.66
5173	NASDAQ	RDUS	Fri, Aug 15, 2014	27.51	27.54	26.98	27.29
5172	NASDAQ	RDUS	Thu, Aug 14, 2014	27.14	27.52	26.94	27.25
5171	NASDAQ	RDUS	Wed, Aug 13, 2014	26.75	27.11	26.53	27.05
5170	NASDAQ	RDUS	Tue, Aug 12, 2014	26.89	27.00	26.42	26.77
5169	NASDAQ	RDUS	Mon, Aug 11, 2014	27.04	27.39	26.95	26.98
5168	NASDAQ	RDUS	Fri, Aug 8, 2014	26.77	27.11	26.47	26.92
5167	NASDAQ	RDUS	Thu, Aug 7, 2014	26.65	26.89	26.29	26.83
5166	NASDAQ	RDUS	Wed, Aug 6, 2014	26.74	27.24	26.59	26.77
5165	NASDAQ	RDUS	Tue, Aug 5, 2014	26.75	27.07	26.60	26.85
5164	NASDAQ	RDUS	Mon, Aug 4, 2014	26.74	27.09	26.29	26.94
5163	NASDAQ	RDUS	Fri, Aug 1, 2014	26.69	26.99	26.20	26.64
5162	NASDAQ	RDUS	Thu, Jul 31, 2014	27.08	27.22	26.50	26.71
5161	NASDAQ	RDUS	Wed, Jul 30, 2014	27.26	27.78	27.23	27.41
5160	NASDAQ	RDUS	Tue, Jul 29, 2014	27.08	27.20	26.78	27.04
5159	NASDAQ	RDUS	Mon, Jul 28, 2014	27.44	27.55	26.87	26.99
5158	NASDAQ	RDUS	Fri, Jul 25, 2014	27.15	27.47	27.15	27.42
5157	NASDAQ	RDUS	Thu, Jul 24, 2014	27.76	27.89	27.24	27.36
5156	NASDAQ	RDUS	Wed, Jul 23, 2014	27.36	27.94	27.13	27.70
5155	NASDAQ	RDUS	Tue, Jul 22, 2014	27.62	27.95	27.28	27.41
5154	NASDAQ	RDUS	Mon, Jul 21, 2014	27.00	27.58	27.00	27.38
5153	NASDAQ	RDUS	Fri, Jul 18, 2014	26.42	27.18	26.42	27.01
5152	NASDAQ	RDUS	Thu, Jul 17, 2014	26.42	26.83	26.29	26.52
5151	NASDAQ	RDUS	Wed, Jul 16, 2014	26.33	26.75	26.14	26.65
5150	NASDAQ	RDUS	Tue, Jul 15, 2014	26.70	26.77	25.86	26.15
5149	NASDAQ	RDUS	Mon, Jul 14, 2014	27.06	27.08	26.38	26.64
5148	NASDAQ	RDUS	Fri, Jul 11, 2014	26.19	26.96	26.17	26.82
5147	NASDAQ	RDUS	Thu, Jul 10, 2014	26.13	26.81	25.98	26.30
5146	NASDAQ	RDUS	Wed, Jul 9, 2014	26.80	26.93	26.51	26.60
5145	NASDAQ	RDUS	Tue, Jul 8, 2014	26.95	27.16	26.56	26.67
5144	NASDAQ	RDUS	Mon, Jul 7, 2014	26.93	27.10	26.58	26.97
5143	NASDAQ	RDUS	Thu, Jul 3, 2014	26.89	27.30	26.66	27.18
5142	NASDAQ	RDUS	Wed, Jul 2, 2014	26.55	27.04	26.55	26.72
5141	NASDAQ	RDUS	Tue, Jul 1, 2014	26.24	26.70	26.09	26.60
5140	NASDAQ	RDUS	Mon, Jun 30, 2014	25.74	26.28	25.33	26.07
5139	NASDAQ	RDUS	Fri, Jun 27, 2014	26.24	26.27	25.73	25.84
5138	NASDAQ	RDUS	Thu, Jun 26, 2014	26.09	26.83	25.35	26.57
5137	NASDAQ	RDUS	Wed, Jun 25, 2014	24.67	25.24	24.67	25.10
5136	NASDAQ	RDUS	Tue, Jun 24, 2014	25.47	25.77	24.87	24.89
5135	NASDAQ	RDUS	Mon, Jun 23, 2014	25.80	26.02	25.57	25.57
5134	NASDAQ	RDUS	Fri, Jun 20, 2014	25.78	26.08	25.60	25.91
5133	NASDAQ	RDUS	Thu, Jun 19, 2014	25.91	26.17	25.76	25.82
5132	NASDAQ	RDUS	Wed, Jun 18, 2014	25.59	25.92	25.46	25.86
5131	NASDAQ	RDUS	Tue, Jun 17, 2014	24.99	25.59	24.86	25.58
5130	NASDAQ	RDUS	Mon, Jun 16, 2014	25.74	25.86	25.00	25.06
5129	NASDAQ	RDUS	Fri, Jun 13, 2014	25.36	25.82	25.24	25.68
5128	NASDAQ	RDUS	Thu, Jun 12, 2014	25.38	25.47	25.05	25.24
5127	NASDAQ	RDUS	Wed, Jun 11, 2014	25.23	25.69	25.23	25.52
5126	NASDAQ	RDUS	Tue, Jun 10, 2014	25.12	25.33	24.89	25.30
5125	NASDAQ	RDUS	Mon, Jun 9, 2014	25.14	25.52	24.99	25.11
5124	NASDAQ	RDUS	Fri, Jun 6, 2014	24.95	25.18	24.87	25.09
5123	NASDAQ	RDUS	Thu, Jun 5, 2014	24.57	25.12	24.46	24.98
5122	NASDAQ	RDUS	Wed, Jun 4, 2014	25.00	25.00	24.13	24.56
5121	NASDAQ	RDUS	Tue, Jun 3, 2014	24.59	24.92	24.21	24.32
5120	NASDAQ	RDUS	Mon, Jun 2, 2014	25.00	25.12	24.58	24.76
5119	NASDAQ	RDUS	Fri, May 30, 2014	25.32	25.33	24.79	24.92
5118	NASDAQ	RDUS	Thu, May 29, 2014	25.31	25.41	24.93	25.32
5117	NASDAQ	RDUS	Wed, May 28, 2014	24.92	25.24	24.70	25.15
5116	NASDAQ	RDUS	Tue, May 27, 2014	26.79	25.57	24.46	24.99
5115	NASDAQ	RDUS	Fri, May 23, 2014	25.38	25.70	25.13	25.51
5114	NASDAQ	RDUS	Thu, May 22, 2014	25.98	26.07	25.57	25.72
5113	NASDAQ	RDUS	Wed, May 21, 2014	25.91	26.10	25.55	25.87
5112	NASDAQ	RDUS	Tue, May 20, 2014	26.31	26.31	25.45	25.70
5111	NASDAQ	RDUS	Mon, May 19, 2014	26.13	26.65	26.08	26.45
5110	NASDAQ	RDUS	Fri, May 16, 2014	26.69	26.72	26.25	26.33
5109	NASDAQ	RDUS	Thu, May 15, 2014	26.98	27.32	26.51	26.80
5108	NASDAQ	RDUS	Wed, May 14, 2014	27.75	27.90	27.10	27.11
5107	NASDAQ	RDUS	Tue, May 13, 2014	27.82	28.12	27.71	27.76
5106	NASDAQ	RDUS	Mon, May 12, 2014	27.23	27.98	27.21	27.79
5105	NASDAQ	RDUS	Fri, May 9, 2014	26.77	27.03	26.51	26.99
5104	NASDAQ	RDUS	Thu, May 8, 2014	27.01	27.31	26.82	26.93
5103	NASDAQ	RDUS	Wed, May 7, 2014	27.11	27.36	26.90	27.18
5102	NASDAQ	RDUS	Tue, May 6, 2014	27.44	27.69	27.06	27.10
5101	NASDAQ	RDUS	Mon, May 5, 2014	27.85	27.88	27.17	27.46
5100	NASDAQ	RDUS	Fri, May 2, 2014	28.08	28.65	27.83	28.02
5099	NASDAQ	RDUS	Thu, May 1, 2014	28.05	28.29	27.64	27.98
5098	NASDAQ	RDUS	Wed, Apr 30, 2014	28.28	28.28	27.65	28.07
5097	NASDAQ	RDUS	Tue, Apr 29, 2014	28.25	28.76	28.06	28.28
5096	NASDAQ	RDUS	Mon, Apr 28, 2014	28.13	28.44	27.70	28.11
5095	NASDAQ	RDUS	Fri, Apr 25, 2014	27.88	28.56	27.79	28.16
5094	NASDAQ	RDUS	Thu, Apr 24, 2014	28.19	28.27	27.79	27.95
5093	NASDAQ	RDUS	Wed, Apr 23, 2014	27.86	28.32	27.86	28.00
5092	NASDAQ	RDUS	Tue, Apr 22, 2014	27.96	28.21	27.62	27.87
5091	NASDAQ	RDUS	Mon, Apr 21, 2014	27.76	28.19	27.38	27.80
5090	NASDAQ	RDUS	Thu, Apr 17, 2014	28.13	28.35	27.77	27.81
5089	NASDAQ	RDUS	Wed, Apr 16, 2014	28.41	28.59	27.89	28.10
5088	NASDAQ	RDUS	Tue, Apr 15, 2014	27.77	28.26	27.33	28.14
5087	NASDAQ	RDUS	Mon, Apr 14, 2014	27.77	28.21	27.37	27.85
5086	NASDAQ	RDUS	Fri, Apr 11, 2014	27.75	27.76	27.20	27.53
5085	NASDAQ	RDUS	Thu, Apr 10, 2014	28.48	28.48	27.69	27.93
5084	NASDAQ	RDUS	Wed, Apr 9, 2014	28.64	28.95	28.22	28.47
5083	NASDAQ	RDUS	Tue, Apr 8, 2014	28.45	28.98	28.24	28.64
5082	NASDAQ	RDUS	Mon, Apr 7, 2014	28.42	28.98	27.92	28.33
5081	NASDAQ	RDUS	Fri, Apr 4, 2014	29.50	29.53	28.18	28.53
5080	NASDAQ	RDUS	Thu, Apr 3, 2014	28.16	30.04	27.90	29.22
5079	NASDAQ	RDUS	Wed, Apr 2, 2014	27.71	28.25	27.53	28.10
5078	NASDAQ	RDUS	Tue, Apr 1, 2014	28.90	29.12	27.58	27.83
5077	NASDAQ	RDUS	Mon, Mar 31, 2014	28.73	29.32	28.58	28.85
5076	NASDAQ	RDUS	Fri, Mar 28, 2014	28.69	28.94	28.37	28.55
5075	NASDAQ	RDUS	Thu, Mar 27, 2014	28.59	28.88	28.04	28.56
5074	NASDAQ	RDUS	Wed, Mar 26, 2014	29.30	29.31	28.39	28.50
5073	NASDAQ	RDUS	Tue, Mar 25, 2014	29.16	29.56	29.04	29.19
5072	NASDAQ	RDUS	Mon, Mar 24, 2014	28.88	29.14	28.48	28.81
5071	NASDAQ	RDUS	Fri, Mar 21, 2014	27.26	28.84	27.19	28.78
5070	NASDAQ	RDUS	Thu, Mar 20, 2014	26.78	27.42	26.50	27.09
5069	NASDAQ	RDUS	Wed, Mar 19, 2014	27.00	27.47	26.79	26.95
5068	NASDAQ	RDUS	Tue, Mar 18, 2014	26.48	27.27	26.40	27.06
5067	NASDAQ	RDUS	Mon, Mar 17, 2014	26.29	26.70	26.29	26.52
5066	NASDAQ	RDUS	Fri, Mar 14, 2014	25.82	26.25	25.62	26.17
5065	NASDAQ	RDUS	Thu, Mar 13, 2014	26.12	26.31	25.68	25.88
5064	NASDAQ	RDUS	Wed, Mar 12, 2014	25.58	26.35	25.58	25.97
5063	NASDAQ	RDUS	Tue, Mar 11, 2014	25.90	26.15	25.39	25.76
5062	NASDAQ	RDUS	Mon, Mar 10, 2014	26.18	26.18	25.51	25.93
5061	NASDAQ	RDUS	Fri, Mar 7, 2014	26.09	26.46	25.80	26.36
5060	NASDAQ	RDUS	Thu, Mar 6, 2014	25.93	26.37	25.93	26.20
5059	NASDAQ	RDUS	Wed, Mar 5, 2014	25.86	26.44	25.66	25.88
5058	NASDAQ	RDUS	Tue, Mar 4, 2014	25.28	26.15	25.20	25.93
5057	NASDAQ	RDUS	Mon, Mar 3, 2014	25.18	25.28	24.82	24.94
5056	NASDAQ	RDUS	Fri, Feb 28, 2014	25.80	25.80	25.31	25.37
5055	NASDAQ	RDUS	Thu, Feb 27, 2014	25.32	25.80	25.25	25.78
5054	NASDAQ	RDUS	Wed, Feb 26, 2014	25.19	25.71	25.04	25.35
5053	NASDAQ	RDUS	Tue, Feb 25, 2014	25.29	25.29	24.71	25.08
5052	NASDAQ	RDUS	Mon, Feb 24, 2014	25.24	25.96	25.06	25.46
5051	NASDAQ	RDUS	Fri, Feb 21, 2014	25.88	25.98	25.14	25.24
5050	NASDAQ	RDUS	Thu, Feb 20, 2014	25.60	25.84	25.27	25.76
5049	NASDAQ	RDUS	Wed, Feb 19, 2014	25.75	26.18	25.57	25.60
5048	NASDAQ	RDUS	Tue, Feb 18, 2014	26.60	26.60	25.86	25.93
5047	NASDAQ	RDUS	Fri, Feb 14, 2014	26.51	26.85	26.39	26.58
5046	NASDAQ	RDUS	Thu, Feb 13, 2014	25.86	26.78	25.83	26.43
5045	NASDAQ	RDUS	Wed, Feb 12, 2014	25.86	26.30	25.68	25.88
5044	NASDAQ	RDUS	Tue, Feb 11, 2014	25.34	25.94	25.34	25.86
5043	NASDAQ	RDUS	Mon, Feb 10, 2014	25.39	25.90	25.19	25.26
5042	NASDAQ	RDUS	Fri, Feb 7, 2014	25.63	25.80	25.23	25.51
5041	NASDAQ	RDUS	Thu, Feb 6, 2014	25.38	25.74	25.20	25.43
5040	NASDAQ	RDUS	Wed, Feb 5, 2014	25.27	25.79	24.75	25.32
5039	NASDAQ	RDUS	Tue, Feb 4, 2014	25.56	26.10	25.21	25.36
5038	NASDAQ	RDUS	Mon, Feb 3, 2014	26.40	26.40	25.21	25.43
5037	NASDAQ	RDUS	Fri, Jan 31, 2014	26.17	26.95	26.03	26.42
5036	NASDAQ	RDUS	Thu, Jan 30, 2014	27.13	27.21	26.31	26.73
5035	NASDAQ	RDUS	Wed, Jan 29, 2014	28.00	28.00	26.98	27.23
5034	NASDAQ	RDUS	Tue, Jan 28, 2014	27.56	27.88	27.02	27.67
5033	NASDAQ	RDUS	Mon, Jan 27, 2014	28.29	28.52	27.27	27.34
5032	NASDAQ	RDUS	Fri, Jan 24, 2014	29.36	29.37	27.90	28.11
5031	NASDAQ	RDUS	Thu, Jan 23, 2014	29.31	29.90	29.31	29.53
5030	NASDAQ	RDUS	Wed, Jan 22, 2014	29.94	30.11	29.42	29.46
5029	NASDAQ	RDUS	Tue, Jan 21, 2014	29.86	30.19	29.51	29.90
5028	NASDAQ	RDUS	Fri, Jan 17, 2014	29.65	29.98	29.50	29.84
5027	NASDAQ	RDUS	Thu, Jan 16, 2014	29.30	29.66	29.13	29.60
5026	NASDAQ	RDUS	Wed, Jan 15, 2014	29.00	29.38	29.00	29.23
5025	NASDAQ	RDUS	Tue, Jan 14, 2014	28.87	29.12	28.73	29.06
5024	NASDAQ	RDUS	Mon, Jan 13, 2014	28.98	29.16	28.53	28.75
5023	NASDAQ	RDUS	Fri, Jan 10, 2014	28.40	28.97	28.03	28.94
5022	NASDAQ	RDUS	Thu, Jan 9, 2014	29.99	29.99	28.05	28.40
5021	NASDAQ	RDUS	Wed, Jan 8, 2014	30.71	30.76	28.85	30.06
5020	NASDAQ	RDUS	Tue, Jan 7, 2014	31.11	31.57	31.01	31.04
5019	NASDAQ	RDUS	Mon, Jan 6, 2014	32.35	32.36	30.66	31.09
5018	NASDAQ	RDUS	Fri, Jan 3, 2014	32.39	32.81	31.97	32.09
5017	NASDAQ	RDUS	Thu, Jan 2, 2014	32.59	33.32	32.24	32.46
5016	NASDAQ	RDUS	Tue, Dec 31, 2013	32.25	33.03	32.22	32.67
5015	NASDAQ	RDUS	Mon, Dec 30, 2013	31.94	32.72	31.94	32.12
5014	NASDAQ	RDUS	Fri, Dec 27, 2013	31.67	32.06	31.49	32.05
5013	NASDAQ	RDUS	Thu, Dec 26, 2013	31.03	31.71	30.74	31.49
5012	NASDAQ	RDUS	Tue, Dec 24, 2013	30.49	31.45	30.28	31.00
5011	NASDAQ	RDUS	Mon, Dec 23, 2013	29.80	30.87	29.61	30.40
5010	NASDAQ	RDUS	Fri, Dec 20, 2013	30.28	30.54	29.54	29.74
5009	NASDAQ	RDUS	Thu, Dec 19, 2013	29.55	30.71	29.55	30.13
5008	NASDAQ	RDUS	Wed, Dec 18, 2013	29.46	29.66	29.11	29.58
5007	NASDAQ	RDUS	Tue, Dec 17, 2013	29.43	29.53	29.06	29.33
5006	NASDAQ	RDUS	Mon, Dec 16, 2013	29.79	29.98	29.08	29.46
5005	NASDAQ	RDUS	Fri, Dec 13, 2013	29.83	30.51	29.80	29.88
5004	NASDAQ	RDUS	Thu, Dec 12, 2013	29.85	30.30	29.55	29.69
5003	NASDAQ	RDUS	Wed, Dec 11, 2013	30.81	30.85	29.68	29.94
5002	NASDAQ	RDUS	Tue, Dec 10, 2013	30.49	31.08	30.45	30.66
5001	NASDAQ	RDUS	Mon, Dec 9, 2013	29.90	30.60	29.87	30.59
5000	NASDAQ	RDUS	Fri, Dec 6, 2013	30.52	30.75	29.78	29.91
4999	NASDAQ	RDUS	Thu, Dec 5, 2013	29.98	30.59	29.86	30.07
4998	NASDAQ	RDUS	Wed, Dec 4, 2013	30.22	30.57	29.72	30.13
4997	NASDAQ	RDUS	Tue, Dec 3, 2013	30.15	30.85	29.61	30.26
4996	NASDAQ	RDUS	Mon, Dec 2, 2013	30.76	31.01	30.22	30.37
4995	NASDAQ	RDUS	Fri, Nov 29, 2013	30.77	31.14	30.23	30.64
4994	NASDAQ	RDUS	Wed, Nov 27, 2013	30.20	30.65	30.15	30.50
4993	NASDAQ	RDUS	Tue, Nov 26, 2013	29.92	30.13	29.58	30.12
4992	NASDAQ	RDUS	Mon, Nov 25, 2013	29.88	30.35	29.53	30.02
4991	NASDAQ	RDUS	Fri, Nov 22, 2013	30.57	30.82	30.07	30.72
4990	NASDAQ	RDUS	Thu, Nov 21, 2013	30.80	31.14	30.42	30.55
4989	NASDAQ	RDUS	Wed, Nov 20, 2013	31.01	31.49	30.65	30.83
4988	NASDAQ	RDUS	Tue, Nov 19, 2013	31.54	31.63	30.48	30.80
4987	NASDAQ	RDUS	Mon, Nov 18, 2013	30.87	31.85	30.73	31.46
4986	NASDAQ	RDUS	Fri, Nov 15, 2013	30.78	31.12	30.32	30.68
4985	NASDAQ	RDUS	Thu, Nov 14, 2013	30.81	30.99	30.05	30.69
4984	NASDAQ	RDUS	Wed, Nov 13, 2013	30.94	31.34	30.58	30.95
4983	NASDAQ	RDUS	Tue, Nov 12, 2013	31.25	31.54	30.68	31.24
4982	NASDAQ	RDUS	Mon, Nov 11, 2013	31.30	31.59	30.87	31.25
4981	NASDAQ	RDUS	Fri, Nov 8, 2013	29.88	31.52	29.88	31.42
4980	NASDAQ	RDUS	Thu, Nov 7, 2013	30.62	30.90	29.91	30.21
4979	NASDAQ	RDUS	Wed, Nov 6, 2013	30.52	30.54	29.97	30.42
4978	NASDAQ	RDUS	Tue, Nov 5, 2013	29.98	30.44	29.43	30.38
4977	NASDAQ	RDUS	Mon, Nov 4, 2013	29.91	30.54	29.79	30.05
4976	NASDAQ	RDUS	Fri, Nov 1, 2013	29.02	29.96	28.87	29.74
4975	NASDAQ	RDUS	Thu, Oct 31, 2013	29.11	29.59	29.01	29.04
4974	NASDAQ	RDUS	Wed, Oct 30, 2013	28.26	29.20	27.86	29.12
4973	NASDAQ	RDUS	Tue, Oct 29, 2013	29.10	31.70	27.73	28.36
4972	NASDAQ	RDUS	Mon, Oct 28, 2013	30.20	30.41	30.01	30.37
4971	NASDAQ	RDUS	Fri, Oct 25, 2013	30.28	30.64	30.09	30.29
4970	NASDAQ	RDUS	Thu, Oct 24, 2013	29.97	30.24	29.77	30.19
4969	NASDAQ	RDUS	Wed, Oct 23, 2013	29.47	29.93	29.19	29.84
4968	NASDAQ	RDUS	Tue, Oct 22, 2013	29.61	30.00	29.56	29.76
4967	NASDAQ	RDUS	Mon, Oct 21, 2013	29.75	29.86	29.17	29.39
4966	NASDAQ	RDUS	Fri, Oct 18, 2013	28.88	29.94	28.60	29.71
4965	NASDAQ	RDUS	Thu, Oct 17, 2013	28.45	28.86	28.41	28.63
4964	NASDAQ	RDUS	Wed, Oct 16, 2013	28.72	28.85	28.34	28.50
4963	NASDAQ	RDUS	Tue, Oct 15, 2013	28.40	28.96	28.40	28.63
4962	NASDAQ	RDUS	Mon, Oct 14, 2013	27.87	28.63	27.70	28.38
4961	NASDAQ	RDUS	Fri, Oct 11, 2013	27.67	28.13	27.49	28.01
4960	NASDAQ	RDUS	Thu, Oct 10, 2013	27.37	27.92	27.37	27.74
4959	NASDAQ	RDUS	Wed, Oct 9, 2013	27.53	27.53	26.83	27.05
4958	NASDAQ	RDUS	Tue, Oct 8, 2013	27.45	27.61	27.24	27.36
4957	NASDAQ	RDUS	Mon, Oct 7, 2013	27.29	27.65	27.11	27.43
4956	NASDAQ	RDUS	Fri, Oct 4, 2013	27.35	27.85	27.22	27.60
4955	NASDAQ	RDUS	Thu, Oct 3, 2013	27.52	27.64	27.12	27.41
4954	NASDAQ	RDUS	Wed, Oct 2, 2013	27.50	27.71	27.18	27.62
4953	NASDAQ	RDUS	Tue, Oct 1, 2013	27.51	27.95	27.35	27.60
4952	NASDAQ	RDUS	Mon, Sep 30, 2013	27.19	27.78	27.10	27.50
4951	NASDAQ	RDUS	Fri, Sep 27, 2013	27.44	27.70	27.10	27.57
4950	NASDAQ	RDUS	Thu, Sep 26, 2013	27.75	27.99	27.48	27.73
4949	NASDAQ	RDUS	Wed, Sep 25, 2013	27.69	28.06	27.47	27.56
4948	NASDAQ	RDUS	Tue, Sep 24, 2013	27.49	27.74	27.09	27.48
4947	NASDAQ	RDUS	Mon, Sep 23, 2013	27.51	28.06	27.48	27.51
4946	NASDAQ	RDUS	Fri, Sep 20, 2013	27.90	27.91	27.38	27.47
4945	NASDAQ	RDUS	Thu, Sep 19, 2013	27.79	28.09	27.52	27.90
4944	NASDAQ	RDUS	Wed, Sep 18, 2013	27.31	27.87	27.29	27.69
4943	NASDAQ	RDUS	Tue, Sep 17, 2013	27.01	27.60	27.01	27.29
4942	NASDAQ	RDUS	Mon, Sep 16, 2013	27.44	27.44	26.90	26.99
4941	NASDAQ	RDUS	Fri, Sep 13, 2013	26.97	27.28	26.94	27.14
4940	NASDAQ	RDUS	Thu, Sep 12, 2013	27.01	27.34	26.53	27.04
4939	NASDAQ	RDUS	Wed, Sep 11, 2013	27.20	27.46	26.76	27.21
4938	NASDAQ	RDUS	Tue, Sep 10, 2013	26.82	27.46	26.64	27.14
4937	NASDAQ	RDUS	Mon, Sep 9, 2013	25.75	26.70	25.60	26.59
4936	NASDAQ	RDUS	Fri, Sep 6, 2013	25.92	25.98	25.37	25.58
4935	NASDAQ	RDUS	Thu, Sep 5, 2013	25.30	25.96	25.07	25.69
4934	NASDAQ	RDUS	Wed, Sep 4, 2013	25.13	25.38	24.97	25.23
4933	NASDAQ	RDUS	Tue, Sep 3, 2013	25.72	26.03	24.88	25.15
4932	NASDAQ	RDUS	Fri, Aug 30, 2013	25.36	25.81	25.16	25.25
4931	NASDAQ	RDUS	Thu, Aug 29, 2013	25.56	25.62	25.31	25.42
4930	NASDAQ	RDUS	Wed, Aug 28, 2013	26.22	26.26	25.66	25.67
4929	NASDAQ	RDUS	Tue, Aug 27, 2013	26.95	27.26	26.17	26.27
4928	NASDAQ	RDUS	Mon, Aug 26, 2013	27.53	28.08	27.53	27.79
4927	NASDAQ	RDUS	Fri, Aug 23, 2013	26.96	27.53	26.85	27.51
4926	NASDAQ	RDUS	Thu, Aug 22, 2013	26.64	27.54	26.27	26.96
4925	NASDAQ	RDUS	Wed, Aug 21, 2013	26.60	26.81	26.28	26.45
4924	NASDAQ	RDUS	Tue, Aug 20, 2013	26.30	26.92	26.11	26.68
4923	NASDAQ	RDUS	Mon, Aug 19, 2013	26.64	27.06	26.10	26.26
4922	NASDAQ	RDUS	Fri, Aug 16, 2013	27.12	27.14	26.41	26.59
4921	NASDAQ	RDUS	Thu, Aug 15, 2013	27.00	27.68	26.51	27.15
4920	NASDAQ	RDUS	Wed, Aug 14, 2013	26.84	27.36	26.76	27.15
4919	NASDAQ	RDUS	Tue, Aug 13, 2013	27.44	27.59	26.92	27.07
4918	NASDAQ	RDUS	Mon, Aug 12, 2013	27.10	27.59	27.01	27.22
4917	NASDAQ	RDUS	Fri, Aug 9, 2013	27.04	27.48	26.83	27.09
4916	NASDAQ	RDUS	Thu, Aug 8, 2013	26.50	27.24	26.39	26.99
4915	NASDAQ	RDUS	Wed, Aug 7, 2013	26.07	26.67	25.68	26.36
4914	NASDAQ	RDUS	Tue, Aug 6, 2013	26.45	26.45	25.96	26.19
4913	NASDAQ	RDUS	Mon, Aug 5, 2013	26.15	26.51	26.11	26.46
4912	NASDAQ	RDUS	Fri, Aug 2, 2013	26.12	26.39	25.85	26.25
4911	NASDAQ	RDUS	Thu, Aug 1, 2013	26.01	26.31	25.92	26.26
4910	NASDAQ	RDUS	Wed, Jul 31, 2013	25.80	26.09	25.63	25.66
4909	NASDAQ	RDUS	Tue, Jul 30, 2013	25.94	25.96	25.57	25.77
4908	NASDAQ	RDUS	Mon, Jul 29, 2013	25.61	26.12	25.42	25.91
4907	NASDAQ	RDUS	Fri, Jul 26, 2013	25.60	25.82	25.42	25.68
4906	NASDAQ	RDUS	Thu, Jul 25, 2013	25.67	26.19	25.50	25.70
4905	NASDAQ	RDUS	Wed, Jul 24, 2013	26.23	26.54	25.40	25.66
4904	NASDAQ	RDUS	Tue, Jul 23, 2013	25.76	26.73	25.66	26.39
4903	NASDAQ	RDUS	Mon, Jul 22, 2013	25.17	25.70	25.06	25.55
4902	NASDAQ	RDUS	Fri, Jul 19, 2013	25.10	25.24	24.95	25.09
4901	NASDAQ	RDUS	Thu, Jul 18, 2013	25.37	25.66	24.93	25.12
4900	NASDAQ	RDUS	Wed, Jul 17, 2013	25.08	25.35	24.89	25.27
4899	NASDAQ	RDUS	Tue, Jul 16, 2013	25.11	25.20	24.59	24.88
4898	NASDAQ	RDUS	Mon, Jul 15, 2013	24.93	25.21	24.80	24.93
4897	NASDAQ	RDUS	Fri, Jul 12, 2013	25.48	25.48	24.77	24.83
4896	NASDAQ	RDUS	Thu, Jul 11, 2013	25.00	25.79	24.87	25.66
4895	NASDAQ	RDUS	Wed, Jul 10, 2013	24.65	24.91	24.41	24.66
4894	NASDAQ	RDUS	Tue, Jul 9, 2013	24.39	24.85	24.34	24.70
4893	NASDAQ	RDUS	Mon, Jul 8, 2013	24.09	24.53	23.97	24.15
4892	NASDAQ	RDUS	Fri, Jul 5, 2013	23.77	24.18	23.65	24.04
4891	NASDAQ	RDUS	Wed, Jul 3, 2013	23.48	23.73	23.37	23.62
4890	NASDAQ	RDUS	Tue, Jul 2, 2013	23.81	23.96	23.29	23.77
4889	NASDAQ	RDUS	Mon, Jul 1, 2013	23.53	24.10	23.34	23.90
4888	NASDAQ	RDUS	Fri, Jun 28, 2013	23.51	23.89	23.12	23.38
4887	NASDAQ	RDUS	Thu, Jun 27, 2013	24.25	24.57	23.50	23.70
4886	NASDAQ	RDUS	Wed, Jun 26, 2013	24.44	24.64	23.72	24.44
4885	NASDAQ	RDUS	Tue, Jun 25, 2013	24.17	24.51	23.69	24.37
4884	NASDAQ	RDUS	Mon, Jun 24, 2013	24.25	24.42	23.41	24.00
4883	NASDAQ	RDUS	Fri, Jun 21, 2013	24.86	25.23	24.53	24.63
4882	NASDAQ	RDUS	Thu, Jun 20, 2013	24.23	24.92	23.90	24.75
4881	NASDAQ	RDUS	Wed, Jun 19, 2013	24.75	24.93	24.52	24.68
4880	NASDAQ	RDUS	Tue, Jun 18, 2013	24.81	25.08	24.63	24.93
4879	NASDAQ	RDUS	Mon, Jun 17, 2013	25.15	25.26	24.74	24.89
4878	NASDAQ	RDUS	Fri, Jun 14, 2013	25.17	25.32	24.74	24.87
4877	NASDAQ	RDUS	Thu, Jun 13, 2013	24.05	25.20	24.05	25.04
4876	NASDAQ	RDUS	Wed, Jun 12, 2013	24.40	24.82	23.83	24.01
4875	NASDAQ	RDUS	Tue, Jun 11, 2013	23.85	24.17	23.67	24.12
4874	NASDAQ	RDUS	Mon, Jun 10, 2013	23.84	24.37	23.54	24.26
4873	NASDAQ	RDUS	Fri, Jun 7, 2013	24.42	24.48	23.68	23.91
4872	NASDAQ	RDUS	Thu, Jun 6, 2013	24.21	24.53	23.95	24.44
4871	NASDAQ	RDUS	Wed, Jun 5, 2013	24.67	24.93	24.07	24.23
4870	NASDAQ	RDUS	Tue, Jun 4, 2013	25.19	25.44	24.53	24.85
4869	NASDAQ	RDUS	Mon, Jun 3, 2013	24.93	25.29	24.41	25.25
4868	NASDAQ	RDUS	Fri, May 31, 2013	25.54	25.76	24.68	24.70
4867	NASDAQ	RDUS	Thu, May 30, 2013	25.97	26.26	25.63	25.77
4866	NASDAQ	RDUS	Wed, May 29, 2013	26.46	26.52	25.72	26.00
4865	NASDAQ	RDUS	Tue, May 28, 2013	26.77	27.05	26.36	26.77
4864	NASDAQ	RDUS	Fri, May 24, 2013	25.91	26.49	25.76	26.27
4863	NASDAQ	RDUS	Thu, May 23, 2013	26.01	26.40	25.50	26.12
4862	NASDAQ	RDUS	Wed, May 22, 2013	27.08	27.35	26.05	26.36
4861	NASDAQ	RDUS	Tue, May 21, 2013	26.56	27.42	26.30	26.89
4860	NASDAQ	RDUS	Mon, May 20, 2013	25.66	26.47	25.46	26.41
4859	NASDAQ	RDUS	Fri, May 17, 2013	25.98	26.32	25.62	25.77
4858	NASDAQ	RDUS	Thu, May 16, 2013	25.48	26.27	25.14	25.69
4857	NASDAQ	RDUS	Wed, May 15, 2013	25.61	25.91	24.98	25.67
4856	NASDAQ	RDUS	Tue, May 14, 2013	25.85	26.24	25.49	25.85
4855	NASDAQ	RDUS	Mon, May 13, 2013	27.00	27.00	25.97	26.11
4854	NASDAQ	RDUS	Fri, May 10, 2013	26.54	26.80	26.11	26.70
4853	NASDAQ	RDUS	Thu, May 9, 2013	26.74	26.91	26.09	26.35
4852	NASDAQ	RDUS	Wed, May 8, 2013	26.35	27.24	26.29	26.86
4851	NASDAQ	RDUS	Tue, May 7, 2013	25.85	26.85	25.85	26.29
4850	NASDAQ	RDUS	Mon, May 6, 2013	25.49	25.99	25.27	25.84
4849	NASDAQ	RDUS	Fri, May 3, 2013	24.88	26.06	24.74	25.75
4848	NASDAQ	RDUS	Thu, May 2, 2013	24.71	24.71	24.00	24.42
4847	NASDAQ	RDUS	Wed, May 1, 2013	24.64	24.64	23.94	24.47
4846	NASDAQ	RDUS	Tue, Apr 30, 2013	23.77	24.64	23.58	24.53
4845	NASDAQ	RDUS	Mon, Apr 29, 2013	23.99	24.22	23.66	23.94
4844	NASDAQ	RDUS	Fri, Apr 26, 2013	23.95	23.95	23.28	23.83
4843	NASDAQ	RDUS	Thu, Apr 25, 2013	24.35	24.69	24.05	24.13
4842	NASDAQ	RDUS	Wed, Apr 24, 2013	23.76	24.33	23.64	24.20
4841	NASDAQ	RDUS	Tue, Apr 23, 2013	23.81	23.81	23.24	23.62
4840	NASDAQ	RDUS	Mon, Apr 22, 2013	23.90	23.94	23.07	23.73
4839	NASDAQ	RDUS	Fri, Apr 19, 2013	24.03	24.06	23.21	23.90
4838	NASDAQ	RDUS	Thu, Apr 18, 2013	24.04	24.38	23.61	23.92
4837	NASDAQ	RDUS	Wed, Apr 17, 2013	24.08	24.35	23.72	23.97
4836	NASDAQ	RDUS	Tue, Apr 16, 2013	24.44	24.79	24.13	24.43
4835	NASDAQ	RDUS	Mon, Apr 15, 2013	24.51	24.72	23.70	24.10
4834	NASDAQ	RDUS	Fri, Apr 12, 2013	25.30	25.49	24.34	24.86
4833	NASDAQ	RDUS	Thu, Apr 11, 2013	25.93	26.28	25.39	25.57
4832	NASDAQ	RDUS	Wed, Apr 10, 2013	26.09	26.26	25.89	26.11
4831	NASDAQ	RDUS	Tue, Apr 9, 2013	26.00	26.69	25.74	26.11
4830	NASDAQ	RDUS	Mon, Apr 8, 2013	26.22	26.22	25.48	25.89
4829	NASDAQ	RDUS	Fri, Apr 5, 2013	25.94	26.30	25.75	26.05
4828	NASDAQ	RDUS	Thu, Apr 4, 2013	25.97	27.23	25.86	26.42
4827	NASDAQ	RDUS	Wed, Apr 3, 2013	26.00	26.77	25.33	25.87
4826	NASDAQ	RDUS	Tue, Apr 2, 2013	26.44	26.65	25.19	25.43
4825	NASDAQ	RDUS	Mon, Apr 1, 2013	26.71	26.71	25.85	26.10
4824	NASDAQ	RDUS	Thu, Mar 28, 2013	26.85	26.86	26.47	26.67
4823	NASDAQ	RDUS	Wed, Mar 27, 2013	26.74	26.91	26.33	26.83
4822	NASDAQ	RDUS	Tue, Mar 26, 2013	26.97	27.05	26.50	27.00
4821	NASDAQ	RDUS	Mon, Mar 25, 2013	27.50	27.64	26.69	26.88
4820	NASDAQ	RDUS	Fri, Mar 22, 2013	27.83	28.00	27.42	27.53
4819	NASDAQ	RDUS	Thu, Mar 21, 2013	27.68	28.08	27.61	27.78
4818	NASDAQ	RDUS	Wed, Mar 20, 2013	28.20	28.44	27.65	27.77
4817	NASDAQ	RDUS	Tue, Mar 19, 2013	28.59	29.00	27.42	28.15
4816	NASDAQ	RDUS	Mon, Mar 18, 2013	28.66	29.43	28.49	28.60
4815	NASDAQ	RDUS	Fri, Mar 15, 2013	29.05	29.48	28.90	29.15
4814	NASDAQ	RDUS	Thu, Mar 14, 2013	29.51	29.64	28.80	29.17
4813	NASDAQ	RDUS	Wed, Mar 13, 2013	29.42	29.64	28.89	29.53
4812	NASDAQ	RDUS	Tue, Mar 12, 2013	29.70	30.00	29.26	29.46
4811	NASDAQ	RDUS	Mon, Mar 11, 2013	29.39	29.68	28.66	29.64
4810	NASDAQ	RDUS	Fri, Mar 8, 2013	29.34	29.85	29.27	29.51
4809	NASDAQ	RDUS	Thu, Mar 7, 2013	29.11	29.30	28.72	29.11
4808	NASDAQ	RDUS	Wed, Mar 6, 2013	27.96	28.90	27.82	28.69
4807	NASDAQ	RDUS	Tue, Mar 5, 2013	27.73	28.40	27.70	27.76
4806	NASDAQ	RDUS	Mon, Mar 4, 2013	27.59	27.91	27.01	27.36
4805	NASDAQ	RDUS	Fri, Mar 1, 2013	28.37	28.37	27.56	27.75
4804	NASDAQ	RDUS	Thu, Feb 28, 2013	29.59	29.65	28.59	28.61
4803	NASDAQ	RDUS	Wed, Feb 27, 2013	28.65	29.81	28.65	29.66
4802	NASDAQ	RDUS	Tue, Feb 26, 2013	28.88	29.22	28.40	28.72
4801	NASDAQ	RDUS	Mon, Feb 25, 2013	29.72	29.72	28.71	28.71
4800	NASDAQ	RDUS	Fri, Feb 22, 2013	29.17	29.62	28.63	29.53
4799	NASDAQ	RDUS	Thu, Feb 21, 2013	29.32	29.51	28.53	28.88
4798	NASDAQ	RDUS	Wed, Feb 20, 2013	30.27	30.55	29.16	29.34
4797	NASDAQ	RDUS	Tue, Feb 19, 2013	31.00	31.22	30.35	30.55
4796	NASDAQ	RDUS	Fri, Feb 15, 2013	31.09	31.33	30.93	31.12
4795	NASDAQ	RDUS	Thu, Feb 14, 2013	29.90	31.10	29.84	30.82
4794	NASDAQ	RDUS	Wed, Feb 13, 2013	29.75	30.01	29.62	29.83
4793	NASDAQ	RDUS	Tue, Feb 12, 2013	29.73	29.99	29.52	29.72
4792	NASDAQ	RDUS	Mon, Feb 11, 2013	29.52	29.75	29.20	29.75
4791	NASDAQ	RDUS	Fri, Feb 8, 2013	29.56	29.83	29.50	29.63
4790	NASDAQ	RDUS	Thu, Feb 7, 2013	29.77	29.84	29.19	29.50
4789	NASDAQ	RDUS	Wed, Feb 6, 2013	29.07	29.83	29.04	29.79
4788	NASDAQ	RDUS	Tue, Feb 5, 2013	29.43	29.43	28.93	29.08
4787	NASDAQ	RDUS	Mon, Feb 4, 2013	29.21	29.35	28.98	29.11
4786	NASDAQ	RDUS	Fri, Feb 1, 2013	29.49	29.76	29.02	29.53
4785	NASDAQ	RDUS	Thu, Jan 31, 2013	28.72	29.43	28.63	29.08
4784	NASDAQ	RDUS	Wed, Jan 30, 2013	29.66	30.05	28.41	28.80
4783	NASDAQ	RDUS	Tue, Jan 29, 2013	29.80	30.20	29.49	29.63
4782	NASDAQ	RDUS	Mon, Jan 28, 2013	30.15	30.30	29.33	29.71
4781	NASDAQ	RDUS	Fri, Jan 25, 2013	30.50	30.77	29.95	30.36
4780	NASDAQ	RDUS	Thu, Jan 24, 2013	30.16	30.98	30.16	30.39
4779	NASDAQ	RDUS	Wed, Jan 23, 2013	30.61	30.70	29.98	30.32
4778	NASDAQ	RDUS	Tue, Jan 22, 2013	30.48	30.64	29.84	30.50
4777	NASDAQ	RDUS	Fri, Jan 18, 2013	30.15	30.38	29.84	30.32
4776	NASDAQ	RDUS	Thu, Jan 17, 2013	29.98	30.16	29.42	30.00
4775	NASDAQ	RDUS	Wed, Jan 16, 2013	29.13	29.88	29.01	29.58
4774	NASDAQ	RDUS	Tue, Jan 15, 2013	28.87	29.85	28.67	29.61
4773	NASDAQ	RDUS	Mon, Jan 14, 2013	29.55	29.61	28.69	28.92
4772	NASDAQ	RDUS	Fri, Jan 11, 2013	29.66	29.71	29.11	29.44
4771	NASDAQ	RDUS	Thu, Jan 10, 2013	29.80	29.86	29.38	29.67
4770	NASDAQ	RDUS	Wed, Jan 9, 2013	29.00	29.95	28.91	29.66
4769	NASDAQ	RDUS	Tue, Jan 8, 2013	32.79	32.99	29.02	29.38
4768	NASDAQ	RDUS	Mon, Jan 7, 2013	31.73	32.53	31.40	31.90
4767	NASDAQ	RDUS	Fri, Jan 4, 2013	31.40	31.97	31.13	31.68
4766	NASDAQ	RDUS	Thu, Jan 3, 2013	31.49	31.82	31.11	31.25
4765	NASDAQ	RDUS	Wed, Jan 2, 2013	31.39	32.61	31.12	31.31
4764	NASDAQ	RDUS	Mon, Dec 31, 2012	29.53	30.96	29.27	30.33
4763	NASDAQ	RDUS	Fri, Dec 28, 2012	30.00	30.00	29.31	29.48
4762	NASDAQ	RDUS	Thu, Dec 27, 2012	31.50	31.50	29.63	30.26
4761	NASDAQ	RDUS	Wed, Dec 26, 2012	30.27	31.04	30.20	30.51
4760	NASDAQ	RDUS	Mon, Dec 24, 2012	30.10	32.71	29.76	30.22
4759	NASDAQ	RDUS	Fri, Dec 21, 2012	30.10	30.52	29.75	30.01
4758	NASDAQ	RDUS	Thu, Dec 20, 2012	30.60	31.19	30.23	30.71
4757	NASDAQ	RDUS	Wed, Dec 19, 2012	31.45	31.63	30.39	30.67
4756	NASDAQ	RDUS	Tue, Dec 18, 2012	29.99	31.50	29.94	31.25
4755	NASDAQ	RDUS	Mon, Dec 17, 2012	29.99	30.17	29.69	30.00
4754	NASDAQ	RDUS	Fri, Dec 14, 2012	29.22	30.02	29.21	29.77
4753	NASDAQ	RDUS	Thu, Dec 13, 2012	29.14	29.98	28.92	29.15
4752	NASDAQ	RDUS	Wed, Dec 12, 2012	30.00	30.08	28.89	29.03
4751	NASDAQ	RDUS	Tue, Dec 11, 2012	29.60	30.05	29.30	29.74
4750	NASDAQ	RDUS	Mon, Dec 10, 2012	28.95	29.55	28.95	29.28
4749	NASDAQ	RDUS	Fri, Dec 7, 2012	28.70	29.00	28.52	28.96
4748	NASDAQ	RDUS	Thu, Dec 6, 2012	28.26	28.56	28.19	28.42
4747	NASDAQ	RDUS	Wed, Dec 5, 2012	28.23	28.78	27.95	28.40
4746	NASDAQ	RDUS	Tue, Dec 4, 2012	27.69	28.35	27.47	28.00
4745	NASDAQ	RDUS	Mon, Dec 3, 2012	28.25	28.62	27.22	27.70
4744	NASDAQ	RDUS	Fri, Nov 30, 2012	28.25	28.52	27.98	28.19
4743	NASDAQ	RDUS	Thu, Nov 29, 2012	28.03	28.77	27.93	28.22
4742	NASDAQ	RDUS	Wed, Nov 28, 2012	26.82	27.86	26.58	27.68
4741	NASDAQ	RDUS	Tue, Nov 27, 2012	27.25	28.40	26.16	27.15
4740	NASDAQ	RDUS	Mon, Nov 26, 2012	27.73	28.27	27.38	28.27
4739	NASDAQ	RDUS	Fri, Nov 23, 2012	28.22	28.22	27.64	27.90
4738	NASDAQ	RDUS	Wed, Nov 21, 2012	28.05	28.13	27.38	27.82
4737	NASDAQ	RDUS	Tue, Nov 20, 2012	27.94	28.37	27.59	27.94
4736	NASDAQ	RDUS	Mon, Nov 19, 2012	27.79	28.73	27.27	28.00
4735	NASDAQ	RDUS	Fri, Nov 16, 2012	26.82	27.43	26.16	27.22
4734	NASDAQ	RDUS	Thu, Nov 15, 2012	27.25	27.75	26.61	26.77
4733	NASDAQ	RDUS	Wed, Nov 14, 2012	28.41	28.47	27.02	27.24
4732	NASDAQ	RDUS	Tue, Nov 13, 2012	28.33	28.92	27.96	28.31
4731	NASDAQ	RDUS	Mon, Nov 12, 2012	29.36	29.36	28.34	28.69
4730	NASDAQ	RDUS	Fri, Nov 9, 2012	28.41	29.84	28.09	28.94
4729	NASDAQ	RDUS	Thu, Nov 8, 2012	29.16	29.55	28.15	28.58
4728	NASDAQ	RDUS	Wed, Nov 7, 2012	29.88	30.00	28.52	29.33
4727	NASDAQ	RDUS	Tue, Nov 6, 2012	29.27	31.15	29.17	30.50
4726	NASDAQ	RDUS	Mon, Nov 5, 2012	29.15	29.93	28.87	29.31
4725	NASDAQ	RDUS	Fri, Nov 2, 2012	29.85	29.91	28.69	29.22
4724	NASDAQ	RDUS	Thu, Nov 1, 2012	28.63	30.07	28.63	29.75
4723	NASDAQ	RDUS	Wed, Oct 31, 2012	29.27	29.30	28.30	28.51
4722	NASDAQ	RDUS	Fri, Oct 26, 2012	30.54	31.05	28.47	29.08
4721	NASDAQ	RDUS	Thu, Oct 25, 2012	28.47	29.61	28.47	29.30
4720	NASDAQ	RDUS	Wed, Oct 24, 2012	28.40	28.62	27.73	28.03
4719	NASDAQ	RDUS	Tue, Oct 23, 2012	28.57	29.37	27.61	28.14
4718	NASDAQ	RDUS	Mon, Oct 22, 2012	28.45	29.97	28.26	29.24
4717	NASDAQ	RDUS	Fri, Oct 19, 2012	29.69	29.69	28.23	28.37
4716	NASDAQ	RDUS	Thu, Oct 18, 2012	28.20	29.95	28.16	29.91
4715	NASDAQ	RDUS	Wed, Oct 17, 2012	28.34	29.00	27.74	28.59
4714	NASDAQ	RDUS	Tue, Oct 16, 2012	28.04	28.56	27.87	28.13
4713	NASDAQ	RDUS	Mon, Oct 15, 2012	27.12	27.95	26.72	27.74
4712	NASDAQ	RDUS	Fri, Oct 12, 2012	27.51	27.94	26.83	27.12
4711	NASDAQ	RDUS	Thu, Oct 11, 2012	27.74	28.20	27.28	27.63
4710	NASDAQ	RDUS	Wed, Oct 10, 2012	28.10	28.27	26.80	27.22
4709	NASDAQ	RDUS	Tue, Oct 9, 2012	27.55	28.68	27.35	28.06
4708	NASDAQ	RDUS	Mon, Oct 8, 2012	26.75	27.53	26.63	27.29
4707	NASDAQ	RDUS	Fri, Oct 5, 2012	27.76	28.00	26.82	27.03
4706	NASDAQ	RDUS	Thu, Oct 4, 2012	27.51	27.80	26.83	27.29
4705	NASDAQ	RDUS	Wed, Oct 3, 2012	27.80	28.00	26.75	27.01
4704	NASDAQ	RDUS	Tue, Oct 2, 2012	28.46	28.73	27.40	27.75
4703	NASDAQ	RDUS	Mon, Oct 1, 2012	28.38	29.51	28.04	28.14
4702	NASDAQ	RDUS	Fri, Sep 28, 2012	27.94	28.49	27.64	28.15
4701	NASDAQ	RDUS	Thu, Sep 27, 2012	28.44	28.57	27.66	28.13
4700	NASDAQ	RDUS	Wed, Sep 26, 2012	28.01	28.92	27.51	28.04
4699	NASDAQ	RDUS	Tue, Sep 25, 2012	29.04	29.18	27.60	27.76
4698	NASDAQ	RDUS	Mon, Sep 24, 2012	28.62	29.65	28.62	28.77
4697	NASDAQ	RDUS	Fri, Sep 21, 2012	29.81	30.14	29.08	29.21
4696	NASDAQ	RDUS	Thu, Sep 20, 2012	29.24	29.52	28.95	29.37
4695	NASDAQ	RDUS	Wed, Sep 19, 2012	29.97	30.30	29.46	29.73
4694	NASDAQ	RDUS	Tue, Sep 18, 2012	28.82	30.45	28.51	29.81
4693	NASDAQ	RDUS	Mon, Sep 17, 2012	31.15	31.19	29.76	30.14
4692	NASDAQ	RDUS	Fri, Sep 14, 2012	32.36	32.96	31.13	31.45
4691	NASDAQ	RDUS	Thu, Sep 13, 2012	30.49	32.22	29.67	32.04
4690	NASDAQ	RDUS	Wed, Sep 12, 2012	31.01	31.36	30.18	30.34
4689	NASDAQ	RDUS	Tue, Sep 11, 2012	31.38	31.71	30.99	31.09
4688	NASDAQ	RDUS	Mon, Sep 10, 2012	31.26	32.64	31.15	31.28
4687	NASDAQ	RDUS	Fri, Sep 7, 2012	28.96	31.88	28.96	31.22
4686	NASDAQ	RDUS	Thu, Sep 6, 2012	27.47	28.71	27.38	28.59
4685	NASDAQ	RDUS	Wed, Sep 5, 2012	27.58	27.86	27.07	27.09
4684	NASDAQ	RDUS	Tue, Sep 4, 2012	27.60	27.98	27.04	27.68
4683	NASDAQ	RDUS	Fri, Aug 31, 2012	27.63	27.81	27.20	27.62
4682	NASDAQ	RDUS	Thu, Aug 30, 2012	27.19	27.55	26.95	27.28
4681	NASDAQ	RDUS	Wed, Aug 29, 2012	27.87	28.16	26.93	27.47
4680	NASDAQ	RDUS	Tue, Aug 28, 2012	28.79	29.58	28.56	28.96
4679	NASDAQ	RDUS	Mon, Aug 27, 2012	30.00	30.00	29.00	29.15
4678	NASDAQ	RDUS	Fri, Aug 24, 2012	29.63	30.41	29.18	29.83
4677	NASDAQ	RDUS	Thu, Aug 23, 2012	30.24	30.50	29.46	29.62
4676	NASDAQ	RDUS	Wed, Aug 22, 2012	30.35	30.66	29.81	30.39
4675	NASDAQ	RDUS	Tue, Aug 21, 2012	31.49	32.05	30.05	30.44
4674	NASDAQ	RDUS	Mon, Aug 20, 2012	30.85	31.59	30.61	31.21
4673	NASDAQ	RDUS	Fri, Aug 17, 2012	30.40	31.14	30.16	30.91
4672	NASDAQ	RDUS	Thu, Aug 16, 2012	29.67	30.58	29.57	30.29
4671	NASDAQ	RDUS	Wed, Aug 15, 2012	29.12	29.44	28.86	29.29
4670	NASDAQ	RDUS	Tue, Aug 14, 2012	30.11	30.46	29.54	29.76
4669	NASDAQ	RDUS	Mon, Aug 13, 2012	31.29	31.70	28.89	29.91
4668	NASDAQ	RDUS	Fri, Aug 10, 2012	32.69	32.69	31.50	32.41
4667	NASDAQ	RDUS	Thu, Aug 9, 2012	31.76	33.03	31.43	32.95
4666	NASDAQ	RDUS	Wed, Aug 8, 2012	31.34	32.35	30.53	31.63
4665	NASDAQ	RDUS	Tue, Aug 7, 2012	31.67	32.50	30.75	31.58
4664	NASDAQ	RDUS	Mon, Aug 6, 2012	30.80	31.89	30.75	31.40
4663	NASDAQ	RDUS	Fri, Aug 3, 2012	29.77	31.42	29.71	30.72
4662	NASDAQ	RDUS	Thu, Aug 2, 2012	28.36	29.64	27.85	29.13
4661	NASDAQ	RDUS	Wed, Aug 1, 2012	29.01	29.39	28.29	28.74
4660	NASDAQ	RDUS	Tue, Jul 31, 2012	28.18	29.12	28.18	28.71
4659	NASDAQ	RDUS	Mon, Jul 30, 2012	27.72	28.53	27.66	28.43
4658	NASDAQ	RDUS	Fri, Jul 27, 2012	26.27	27.96	26.05	27.54
4657	NASDAQ	RDUS	Thu, Jul 26, 2012	26.66	27.08	25.84	26.00
4656	NASDAQ	RDUS	Wed, Jul 25, 2012	26.35	26.79	25.58	26.04
4655	NASDAQ	RDUS	Tue, Jul 24, 2012	27.79	28.30	25.64	26.27
4654	NASDAQ	RDUS	Mon, Jul 23, 2012	28.18	28.18	27.31	27.58
4653	NASDAQ	RDUS	Fri, Jul 20, 2012	29.00	29.25	28.48	28.94
4652	NASDAQ	RDUS	Thu, Jul 19, 2012	30.02	30.14	28.48	29.59
4651	NASDAQ	RDUS	Wed, Jul 18, 2012	29.86	30.55	29.54	29.95
4650	NASDAQ	RDUS	Tue, Jul 17, 2012	29.79	30.32	29.19	29.96
4649	NASDAQ	RDUS	Mon, Jul 16, 2012	29.46	29.81	28.65	29.56
4648	NASDAQ	RDUS	Fri, Jul 13, 2012	30.09	30.23	29.54	29.68
4647	NASDAQ	RDUS	Thu, Jul 12, 2012	30.08	30.11	28.78	29.68
4646	NASDAQ	RDUS	Wed, Jul 11, 2012	30.33	30.77	29.98	30.49
4645	NASDAQ	RDUS	Tue, Jul 10, 2012	30.31	31.06	29.66	30.20
4644	NASDAQ	RDUS	Mon, Jul 9, 2012	30.04	30.84	29.74	30.30
4643	NASDAQ	RDUS	Fri, Jul 6, 2012	29.70	30.74	29.20	30.17
4642	NASDAQ	RDUS	Thu, Jul 5, 2012	29.24	30.47	29.00	30.16
4641	NASDAQ	RDUS	Tue, Jul 3, 2012	28.34	30.29	28.08	29.21
4640	NASDAQ	RDUS	Mon, Jul 2, 2012	28.11	28.41	26.98	28.34
4639	NASDAQ	RDUS	Fri, Jun 29, 2012	27.17	28.66	26.51	28.02
4638	NASDAQ	RDUS	Thu, Jun 28, 2012	24.58	26.60	24.32	26.32
4637	NASDAQ	RDUS	Wed, Jun 27, 2012	24.46	25.43	24.38	24.89
4636	NASDAQ	RDUS	Tue, Jun 26, 2012	24.23	24.71	23.64	24.53
4635	NASDAQ	RDUS	Mon, Jun 25, 2012	23.99	24.33	23.54	24.13
4634	NASDAQ	RDUS	Fri, Jun 22, 2012	24.06	24.66	23.79	24.49
4633	NASDAQ	RDUS	Thu, Jun 21, 2012	24.81	24.82	23.70	23.96
4632	NASDAQ	RDUS	Wed, Jun 20, 2012	25.23	25.39	24.47	24.73
4631	NASDAQ	RDUS	Tue, Jun 19, 2012	24.75	25.74	24.48	25.37
4630	NASDAQ	RDUS	Mon, Jun 18, 2012	23.94	24.57	23.30	24.39
4629	NASDAQ	RDUS	Fri, Jun 15, 2012	23.76	25.01	23.56	24.41
4628	NASDAQ	RDUS	Thu, Jun 14, 2012	23.17	23.85	22.78	23.78
4627	NASDAQ	RDUS	Wed, Jun 13, 2012	23.90	24.11	23.01	23.19
4626	NASDAQ	RDUS	Tue, Jun 12, 2012	23.37	24.06	23.13	24.03
4625	NASDAQ	RDUS	Mon, Jun 11, 2012	25.26	25.72	23.07	23.10
4624	NASDAQ	RDUS	Fri, Jun 8, 2012	25.24	26.64	24.65	25.12
4623	NASDAQ	RDUS	Thu, Jun 7, 2012	26.01	26.63	25.38	25.41
4622	NASDAQ	RDUS	Wed, Jun 6, 2012	25.27	25.92	24.97	25.53
4621	NASDAQ	RDUS	Tue, Jun 5, 2012	25.24	25.64	24.56	24.85
4620	NASDAQ	RDUS	Mon, Jun 4, 2012	25.81	26.51	24.31	25.29
4619	NASDAQ	RDUS	Fri, Jun 1, 2012	25.53	26.25	25.23	25.68
4618	NASDAQ	RDUS	Thu, May 31, 2012	27.38	27.38	25.85	26.08
4617	NASDAQ	RDUS	Wed, May 30, 2012	27.70	27.70	27.10	27.36
4616	NASDAQ	RDUS	Tue, May 29, 2012	27.50	28.61	27.43	28.22
4615	NASDAQ	RDUS	Fri, May 25, 2012	26.60	27.66	26.20	27.13
4614	NASDAQ	RDUS	Thu, May 24, 2012	28.44	28.60	26.72	26.77
4613	NASDAQ	RDUS	Wed, May 23, 2012	26.77	28.29	26.22	28.28
4612	NASDAQ	RDUS	Tue, May 22, 2012	27.56	28.35	26.90	27.13
4611	NASDAQ	RDUS	Mon, May 21, 2012	26.51	27.91	26.12	27.52
4610	NASDAQ	RDUS	Fri, May 18, 2012	31.96	32.43	25.59	26.26
4609	NASDAQ	RDUS	Thu, May 17, 2012	32.68	33.41	32.26	32.34
4608	NASDAQ	RDUS	Wed, May 16, 2012	33.52	34.18	32.66	32.69
4607	NASDAQ	RDUS	Tue, May 15, 2012	34.64	35.34	33.23	33.35
4606	NASDAQ	RDUS	Mon, May 14, 2012	35.72	35.79	34.84	34.91
4605	NASDAQ	RDUS	Fri, May 11, 2012	36.48	36.83	35.75	35.81
4604	NASDAQ	RDUS	Thu, May 10, 2012	37.20	37.36	36.22	36.92
4603	NASDAQ	RDUS	Wed, May 9, 2012	35.77	37.34	35.75	36.64
4602	NASDAQ	RDUS	Tue, May 8, 2012	36.93	36.98	35.68	36.43
4601	NASDAQ	RDUS	Mon, May 7, 2012	37.08	38.16	36.92	37.32
4600	NASDAQ	RDUS	Fri, May 4, 2012	38.40	38.44	37.14	37.16
4599	NASDAQ	RDUS	Thu, May 3, 2012	39.16	39.43	38.50	38.84
4598	NASDAQ	RDUS	Wed, May 2, 2012	39.54	39.94	38.42	39.18
4597	NASDAQ	RDUS	Tue, May 1, 2012	39.70	40.54	39.56	39.99
4596	NASDAQ	RDUS	Mon, Apr 30, 2012	39.79	39.97	39.11	39.87
4595	NASDAQ	RDUS	Fri, Apr 27, 2012	40.00	40.08	39.41	39.91
4594	NASDAQ	RDUS	Thu, Apr 26, 2012	39.37	39.95	39.28	39.76
4593	NASDAQ	RDUS	Wed, Apr 25, 2012	39.79	40.21	39.15	39.53
4592	NASDAQ	RDUS	Tue, Apr 24, 2012	38.36	39.63	38.07	39.16
4591	NASDAQ	RDUS	Mon, Apr 23, 2012	38.46	38.50	37.32	38.32
4590	NASDAQ	RDUS	Fri, Apr 20, 2012	39.57	39.89	38.87	38.92
4589	NASDAQ	RDUS	Thu, Apr 19, 2012	40.21	40.44	39.05	39.38
4588	NASDAQ	RDUS	Wed, Apr 18, 2012	39.42	40.56	39.20	39.95
4587	NASDAQ	RDUS	Tue, Apr 17, 2012	40.98	41.40	39.73	39.79
4586	NASDAQ	RDUS	Mon, Apr 16, 2012	40.53	41.02	39.95	40.45
4585	NASDAQ	RDUS	Fri, Apr 13, 2012	40.94	40.94	40.08	40.21
4584	NASDAQ	RDUS	Thu, Apr 12, 2012	39.94	41.55	39.46	41.18
4583	NASDAQ	RDUS	Wed, Apr 11, 2012	40.04	40.73	39.44	39.70
4582	NASDAQ	RDUS	Tue, Apr 10, 2012	40.20	40.64	38.87	39.42
4581	NASDAQ	RDUS	Mon, Apr 9, 2012	38.72	40.68	38.14	40.22
4580	NASDAQ	RDUS	Thu, Apr 5, 2012	38.07	40.31	38.07	39.46
4579	NASDAQ	RDUS	Wed, Apr 4, 2012	38.75	38.87	37.83	38.06
4578	NASDAQ	RDUS	Tue, Apr 3, 2012	39.75	40.07	38.64	39.17
4577	NASDAQ	RDUS	Mon, Apr 2, 2012	39.87	40.57	39.80	39.94
4576	NASDAQ	RDUS	Fri, Mar 30, 2012	40.14	40.25	39.81	39.90
4575	NASDAQ	RDUS	Thu, Mar 29, 2012	39.78	40.38	39.27	40.00
4574	NASDAQ	RDUS	Wed, Mar 28, 2012	40.56	40.77	39.88	40.20
4573	NASDAQ	RDUS	Tue, Mar 27, 2012	41.16	41.56	40.50	40.58
4572	NASDAQ	RDUS	Mon, Mar 26, 2012	41.17	42.00	40.40	40.98
4571	NASDAQ	RDUS	Fri, Mar 23, 2012	40.42	41.18	40.14	40.86
4570	NASDAQ	RDUS	Thu, Mar 22, 2012	40.67	40.99	40.09	40.33
4569	NASDAQ	RDUS	Wed, Mar 21, 2012	41.57	41.57	40.69	41.25
4568	NASDAQ	RDUS	Tue, Mar 20, 2012	42.07	42.50	40.84	41.38
4567	NASDAQ	RDUS	Mon, Mar 19, 2012	41.01	42.94	40.13	42.53
4566	NASDAQ	RDUS	Fri, Mar 16, 2012	42.00	42.47	41.35	41.98
4565	NASDAQ	RDUS	Thu, Mar 15, 2012	42.95	42.95	42.10	42.23
4564	NASDAQ	RDUS	Wed, Mar 14, 2012	44.01	44.16	42.55	43.23
4563	NASDAQ	RDUS	Tue, Mar 13, 2012	42.74	44.21	42.53	44.19
4562	NASDAQ	RDUS	Mon, Mar 12, 2012	42.69	43.40	42.06	42.33
4561	NASDAQ	RDUS	Fri, Mar 9, 2012	42.46	43.65	42.34	42.86
4560	NASDAQ	RDUS	Thu, Mar 8, 2012	42.66	43.01	41.86	42.32
4559	NASDAQ	RDUS	Wed, Mar 7, 2012	42.66	42.87	41.67	42.16
4558	NASDAQ	RDUS	Tue, Mar 6, 2012	42.79	44.03	41.98	42.34
4557	NASDAQ	RDUS	Mon, Mar 5, 2012	44.90	44.90	43.45	43.51
4556	NASDAQ	RDUS	Fri, Mar 2, 2012	46.00	46.37	44.93	45.07
4555	NASDAQ	RDUS	Thu, Mar 1, 2012	45.48	46.67	45.48	46.09
4554	NASDAQ	RDUS	Wed, Feb 29, 2012	46.10	46.91	45.10	45.16
4553	NASDAQ	RDUS	Tue, Feb 28, 2012	46.54	47.00	45.63	45.84
4552	NASDAQ	RDUS	Mon, Feb 27, 2012	46.49	46.85	45.59	46.48
4551	NASDAQ	RDUS	Fri, Feb 24, 2012	46.66	47.45	46.43	46.85
4550	NASDAQ	RDUS	Thu, Feb 23, 2012	44.87	46.52	44.35	46.47
4549	NASDAQ	RDUS	Wed, Feb 22, 2012	44.69	45.10	44.28	44.62
4548	NASDAQ	RDUS	Tue, Feb 21, 2012	43.61	45.20	43.48	44.70
4547	NASDAQ	RDUS	Fri, Feb 17, 2012	43.51	43.71	42.93	43.36
4546	NASDAQ	RDUS	Thu, Feb 16, 2012	41.15	43.44	41.00	43.41
4545	NASDAQ	RDUS	Wed, Feb 15, 2012	41.61	41.74	40.85	41.20
4544	NASDAQ	RDUS	Tue, Feb 14, 2012	41.93	42.23	40.98	41.43
4543	NASDAQ	RDUS	Mon, Feb 13, 2012	42.60	43.22	41.83	42.41
4542	NASDAQ	RDUS	Fri, Feb 10, 2012	43.00	43.23	42.10	42.22
4541	NASDAQ	RDUS	Thu, Feb 9, 2012	45.25	45.25	43.37	43.64
4540	NASDAQ	RDUS	Wed, Feb 8, 2012	45.51	46.00	44.98	45.26
4539	NASDAQ	RDUS	Tue, Feb 7, 2012	45.01	45.64	44.27	45.29
4538	NASDAQ	RDUS	Mon, Feb 6, 2012	45.30	45.57	44.87	45.12
4537	NASDAQ	RDUS	Fri, Feb 3, 2012	45.13	46.03	44.92	45.56
4536	NASDAQ	RDUS	Thu, Feb 2, 2012	44.49	45.29	44.27	44.35
4535	NASDAQ	RDUS	Wed, Feb 1, 2012	44.10	45.40	43.67	44.64
4534	NASDAQ	RDUS	Tue, Jan 31, 2012	44.65	45.00	43.16	43.63
4533	NASDAQ	RDUS	Mon, Jan 30, 2012	44.63	44.92	43.72	44.50
4532	NASDAQ	RDUS	Fri, Jan 27, 2012	45.41	45.62	44.58	45.29
4531	NASDAQ	RDUS	Thu, Jan 26, 2012	46.66	46.89	45.15	45.54
4530	NASDAQ	RDUS	Wed, Jan 25, 2012	45.71	46.19	44.65	46.15
4529	NASDAQ	RDUS	Tue, Jan 24, 2012	45.57	45.82	44.68	45.73
4528	NASDAQ	RDUS	Mon, Jan 23, 2012	45.66	46.72	45.50	45.71
4527	NASDAQ	RDUS	Fri, Jan 20, 2012	44.85	45.80	44.36	45.49
4526	NASDAQ	RDUS	Thu, Jan 19, 2012	45.01	45.43	44.65	44.79
4525	NASDAQ	RDUS	Wed, Jan 18, 2012	44.11	45.06	43.57	44.64
4524	NASDAQ	RDUS	Tue, Jan 17, 2012	44.21	44.89	43.69	43.87
4523	NASDAQ	RDUS	Fri, Jan 13, 2012	43.74	43.88	43.03	43.80
4522	NASDAQ	RDUS	Thu, Jan 12, 2012	43.89	44.39	42.97	44.28
4521	NASDAQ	RDUS	Wed, Jan 11, 2012	43.34	44.10	43.27	43.67
4520	NASDAQ	RDUS	Tue, Jan 10, 2012	44.39	44.82	43.68	43.71
4519	NASDAQ	RDUS	Mon, Jan 9, 2012	42.77	44.99	42.75	44.18
4518	NASDAQ	RDUS	Fri, Jan 6, 2012	44.72	44.87	43.63	43.70
4517	NASDAQ	RDUS	Thu, Jan 5, 2012	44.49	45.03	43.32	44.71
4516	NASDAQ	RDUS	Wed, Jan 4, 2012	44.07	45.26	43.93	44.96
4515	NASDAQ	RDUS	Tue, Jan 3, 2012	43.65	45.46	43.47	44.58
4514	NASDAQ	RDUS	Fri, Dec 30, 2011	42.49	42.99	41.87	42.28
4513	NASDAQ	RDUS	Thu, Dec 29, 2011	41.68	42.57	41.07	42.43
4512	NASDAQ	RDUS	Wed, Dec 28, 2011	42.30	42.78	40.95	41.15
4511	NASDAQ	RDUS	Tue, Dec 27, 2011	43.56	43.76	42.40	42.66
4510	NASDAQ	RDUS	Fri, Dec 23, 2011	44.16	44.48	43.54	43.76
4509	NASDAQ	RDUS	Thu, Dec 22, 2011	42.96	44.35	42.82	44.05
4508	NASDAQ	RDUS	Wed, Dec 21, 2011	42.51	43.15	41.65	42.67
4507	NASDAQ	RDUS	Tue, Dec 20, 2011	41.61	43.50	41.61	42.70
4506	NASDAQ	RDUS	Mon, Dec 19, 2011	42.81	44.66	41.35	41.54
4505	NASDAQ	RDUS	Fri, Dec 16, 2011	45.39	46.78	44.95	45.73
4504	NASDAQ	RDUS	Thu, Dec 15, 2011	44.86	45.41	43.93	44.80
4503	NASDAQ	RDUS	Wed, Dec 14, 2011	44.56	45.29	43.47	44.00
4502	NASDAQ	RDUS	Tue, Dec 13, 2011	46.78	47.11	44.60	45.09
4501	NASDAQ	RDUS	Mon, Dec 12, 2011	46.54	47.16	45.31	46.20
4500	NASDAQ	RDUS	Fri, Dec 9, 2011	46.49	47.88	45.81	47.64
4499	NASDAQ	RDUS	Thu, Dec 8, 2011	47.36	47.39	45.72	46.02
4498	NASDAQ	RDUS	Wed, Dec 7, 2011	48.11	48.48	46.90	48.02
4497	NASDAQ	RDUS	Tue, Dec 6, 2011	48.15	49.35	47.30	48.67
4496	NASDAQ	RDUS	Mon, Dec 5, 2011	48.47	49.24	47.40	48.15
4495	NASDAQ	RDUS	Fri, Dec 2, 2011	46.98	48.00	46.30	46.81
4494	NASDAQ	RDUS	Thu, Dec 1, 2011	46.00	46.63	45.10	46.10
4493	NASDAQ	RDUS	Wed, Nov 30, 2011	44.82	47.66	44.78	46.39
4492	NASDAQ	RDUS	Tue, Nov 29, 2011	43.33	43.93	42.80	43.27
4491	NASDAQ	RDUS	Mon, Nov 28, 2011	42.59	43.88	42.28	43.22
4490	NASDAQ	RDUS	Fri, Nov 25, 2011	41.22	41.70	40.55	41.06
4489	NASDAQ	RDUS	Wed, Nov 23, 2011	43.00	43.00	41.37	41.45
4488	NASDAQ	RDUS	Tue, Nov 22, 2011	44.07	44.76	42.57	43.59
4487	NASDAQ	RDUS	Mon, Nov 21, 2011	44.29	45.12	42.42	44.05
4486	NASDAQ	RDUS	Fri, Nov 18, 2011	45.99	46.56	44.69	45.27
4485	NASDAQ	RDUS	Thu, Nov 17, 2011	46.85	48.19	45.13	45.53
4484	NASDAQ	RDUS	Wed, Nov 16, 2011	47.27	48.43	46.82	47.09
4483	NASDAQ	RDUS	Tue, Nov 15, 2011	46.61	48.35	45.99	47.95
4482	NASDAQ	RDUS	Mon, Nov 14, 2011	46.69	47.33	45.85	46.92
4481	NASDAQ	RDUS	Fri, Nov 11, 2011	46.35	48.55	46.35	47.09
4480	NASDAQ	RDUS	Thu, Nov 10, 2011	45.81	46.52	44.58	45.95
4479	NASDAQ	RDUS	Wed, Nov 9, 2011	47.20	47.50	44.34	44.91
4478	NASDAQ	RDUS	Tue, Nov 8, 2011	48.55	49.38	47.74	48.84
4477	NASDAQ	RDUS	Mon, Nov 7, 2011	49.04	49.57	46.79	48.05
4476	NASDAQ	RDUS	Fri, Nov 4, 2011	48.15	49.45	47.36	49.07
4475	NASDAQ	RDUS	Thu, Nov 3, 2011	48.38	48.96	47.13	48.83
4474	NASDAQ	RDUS	Wed, Nov 2, 2011	46.51	47.76	45.75	47.60
4473	NASDAQ	RDUS	Tue, Nov 1, 2011	45.92	46.74	44.52	45.73
4472	NASDAQ	RDUS	Mon, Oct 31, 2011	49.85	49.85	46.64	46.80
4471	NASDAQ	RDUS	Fri, Oct 28, 2011	49.25	51.98	48.53	51.15
4470	NASDAQ	RDUS	Thu, Oct 27, 2011	45.61	50.83	45.61	50.67
4469	NASDAQ	RDUS	Wed, Oct 26, 2011	43.73	44.62	42.00	44.26
4468	NASDAQ	RDUS	Tue, Oct 25, 2011	44.64	45.15	42.83	43.00
4467	NASDAQ	RDUS	Mon, Oct 24, 2011	42.82	45.39	42.82	45.24
4466	NASDAQ	RDUS	Fri, Oct 21, 2011	39.35	43.42	39.35	42.67
4465	NASDAQ	RDUS	Thu, Oct 20, 2011	38.74	40.14	38.74	39.53
4464	NASDAQ	RDUS	Wed, Oct 19, 2011	40.65	41.02	39.03	39.63
4463	NASDAQ	RDUS	Tue, Oct 18, 2011	39.32	41.22	38.11	40.92
4462	NASDAQ	RDUS	Mon, Oct 17, 2011	41.11	41.42	38.88	39.15
4461	NASDAQ	RDUS	Fri, Oct 14, 2011	41.04	41.74	40.49	41.51
4460	NASDAQ	RDUS	Thu, Oct 13, 2011	40.99	40.99	39.15	40.40
4459	NASDAQ	RDUS	Wed, Oct 12, 2011	40.42	42.30	40.27	41.44
4458	NASDAQ	RDUS	Tue, Oct 11, 2011	39.25	40.57	39.00	39.93
4457	NASDAQ	RDUS	Mon, Oct 10, 2011	38.85	39.92	38.72	39.65
4456	NASDAQ	RDUS	Fri, Oct 7, 2011	39.39	39.45	37.03	37.88
4455	NASDAQ	RDUS	Thu, Oct 6, 2011	38.36	39.81	37.60	39.10
4454	NASDAQ	RDUS	Wed, Oct 5, 2011	36.13	38.99	36.03	38.52
4453	NASDAQ	RDUS	Tue, Oct 4, 2011	33.59	36.35	32.82	36.30
4452	NASDAQ	RDUS	Mon, Oct 3, 2011	36.35	36.71	33.73	33.78
4451	NASDAQ	RDUS	Fri, Sep 30, 2011	36.58	37.14	35.71	36.80
4450	NASDAQ	RDUS	Thu, Sep 29, 2011	37.80	37.80	36.01	37.14
4449	NASDAQ	RDUS	Wed, Sep 28, 2011	39.49	39.91	36.38	36.80
4448	NASDAQ	RDUS	Tue, Sep 27, 2011	38.14	40.81	37.97	39.29
4447	NASDAQ	RDUS	Mon, Sep 26, 2011	36.57	37.23	35.91	37.20
4446	NASDAQ	RDUS	Fri, Sep 23, 2011	35.39	36.74	35.39	36.21
4445	NASDAQ	RDUS	Thu, Sep 22, 2011	37.52	37.90	35.20	35.84
4444	NASDAQ	RDUS	Wed, Sep 21, 2011	39.99	40.36	38.65	38.71
4443	NASDAQ	RDUS	Tue, Sep 20, 2011	41.73	42.01	39.95	40.00
4442	NASDAQ	RDUS	Mon, Sep 19, 2011	41.74	41.86	40.29	41.50
4441	NASDAQ	RDUS	Fri, Sep 16, 2011	43.01	43.54	41.92	42.81
4440	NASDAQ	RDUS	Thu, Sep 15, 2011	42.73	43.35	41.83	42.97
4439	NASDAQ	RDUS	Wed, Sep 14, 2011	42.00	42.91	40.66	42.20
4438	NASDAQ	RDUS	Tue, Sep 13, 2011	40.30	41.99	40.30	41.71
4437	NASDAQ	RDUS	Mon, Sep 12, 2011	39.76	40.95	39.19	40.20
4436	NASDAQ	RDUS	Fri, Sep 9, 2011	41.57	41.57	40.00	40.50
4435	NASDAQ	RDUS	Thu, Sep 8, 2011	42.68	43.21	41.95	42.33
4434	NASDAQ	RDUS	Wed, Sep 7, 2011	41.34	43.18	41.34	43.03
4433	NASDAQ	RDUS	Tue, Sep 6, 2011	41.21	41.74	39.88	40.56
4432	NASDAQ	RDUS	Fri, Sep 2, 2011	43.20	43.41	41.89	42.21
4431	NASDAQ	RDUS	Thu, Sep 1, 2011	45.50	46.00	44.19	44.33
4430	NASDAQ	RDUS	Wed, Aug 31, 2011	45.55	46.53	45.12	45.54
4429	NASDAQ	RDUS	Tue, Aug 30, 2011	44.52	45.79	44.11	45.49
4428	NASDAQ	RDUS	Mon, Aug 29, 2011	42.40	44.59	42.06	44.57
4427	NASDAQ	RDUS	Fri, Aug 26, 2011	40.08	42.06	39.33	42.03
4426	NASDAQ	RDUS	Thu, Aug 25, 2011	41.24	42.07	40.28	40.65
4425	NASDAQ	RDUS	Wed, Aug 24, 2011	39.78	41.35	39.55	41.20
4424	NASDAQ	RDUS	Tue, Aug 23, 2011	38.90	39.87	38.76	39.70
4423	NASDAQ	RDUS	Mon, Aug 22, 2011	40.53	40.53	38.49	38.70
4422	NASDAQ	RDUS	Fri, Aug 19, 2011	40.28	41.63	39.32	39.62
4421	NASDAQ	RDUS	Thu, Aug 18, 2011	41.68	41.86	39.85	40.76
4420	NASDAQ	RDUS	Wed, Aug 17, 2011	43.83	44.14	42.42	42.87
4419	NASDAQ	RDUS	Tue, Aug 16, 2011	44.34	44.97	43.38	43.43
4418	NASDAQ	RDUS	Mon, Aug 15, 2011	43.57	44.75	43.01	44.75
4417	NASDAQ	RDUS	Fri, Aug 12, 2011	42.12	43.93	42.12	43.15
4416	NASDAQ	RDUS	Thu, Aug 11, 2011	40.52	41.98	40.01	41.50
4415	NASDAQ	RDUS	Wed, Aug 10, 2011	41.97	42.34	40.07	40.15
4414	NASDAQ	RDUS	Tue, Aug 9, 2011	41.36	43.12	39.75	43.12
4413	NASDAQ	RDUS	Mon, Aug 8, 2011	44.45	44.87	40.11	40.36
4412	NASDAQ	RDUS	Fri, Aug 5, 2011	48.31	48.75	44.54	45.79
4411	NASDAQ	RDUS	Thu, Aug 4, 2011	49.92	49.92	47.47	47.63
4410	NASDAQ	RDUS	Wed, Aug 3, 2011	49.92	50.74	48.82	50.69
4409	NASDAQ	RDUS	Tue, Aug 2, 2011	49.80	51.09	49.64	49.82
4408	NASDAQ	RDUS	Mon, Aug 1, 2011	51.46	51.91	49.60	50.27
4407	NASDAQ	RDUS	Fri, Jul 29, 2011	49.93	51.11	49.53	50.79
4406	NASDAQ	RDUS	Thu, Jul 28, 2011	50.90	51.33	50.21	50.31
4405	NASDAQ	RDUS	Wed, Jul 27, 2011	53.05	53.18	50.78	50.89
4404	NASDAQ	RDUS	Tue, Jul 26, 2011	54.40	55.03	53.10	53.23
4403	NASDAQ	RDUS	Mon, Jul 25, 2011	55.44	55.87	54.55	54.65
4402	NASDAQ	RDUS	Fri, Jul 22, 2011	55.96	56.26	55.46	55.94
4401	NASDAQ	RDUS	Thu, Jul 21, 2011	55.97	56.25	55.28	56.01
4400	NASDAQ	RDUS	Wed, Jul 20, 2011	56.80	56.96	55.56	55.70
4399	NASDAQ	RDUS	Tue, Jul 19, 2011	56.26	57.11	55.54	56.62
4398	NASDAQ	RDUS	Mon, Jul 18, 2011	55.77	56.33	55.16	55.55
4397	NASDAQ	RDUS	Fri, Jul 15, 2011	56.30	56.30	55.33	55.95
4396	NASDAQ	RDUS	Thu, Jul 14, 2011	56.55	57.07	54.90	55.99
4395	NASDAQ	RDUS	Wed, Jul 13, 2011	56.48	58.22	56.18	56.24
4394	NASDAQ	RDUS	Tue, Jul 12, 2011	56.23	57.31	55.91	55.92
4393	NASDAQ	RDUS	Mon, Jul 11, 2011	56.84	57.54	55.86	56.48
4392	NASDAQ	RDUS	Fri, Jul 8, 2011	57.93	58.17	57.03	57.96
4391	NASDAQ	RDUS	Thu, Jul 7, 2011	58.00	59.06	57.34	58.57
4390	NASDAQ	RDUS	Wed, Jul 6, 2011	57.18	57.36	56.53	57.25
4389	NASDAQ	RDUS	Tue, Jul 5, 2011	57.50	57.73	56.68	57.37
4388	NASDAQ	RDUS	Fri, Jul 1, 2011	57.41	57.80	56.22	57.65
4387	NASDAQ	RDUS	Thu, Jun 30, 2011	54.67	57.69	54.50	57.60
4386	NASDAQ	RDUS	Wed, Jun 29, 2011	55.14	56.73	55.13	56.44
4385	NASDAQ	RDUS	Tue, Jun 28, 2011	53.74	54.92	53.22	54.59
4384	NASDAQ	RDUS	Mon, Jun 27, 2011	52.70	53.39	52.15	53.27
4383	NASDAQ	RDUS	Fri, Jun 24, 2011	53.33	54.15	52.60	52.71
4382	NASDAQ	RDUS	Thu, Jun 23, 2011	52.29	53.56	51.34	53.40
4381	NASDAQ	RDUS	Wed, Jun 22, 2011	53.30	54.48	52.98	53.07
4380	NASDAQ	RDUS	Tue, Jun 21, 2011	53.66	54.34	53.52	53.58
4379	NASDAQ	RDUS	Mon, Jun 20, 2011	52.47	53.42	52.46	53.21
4378	NASDAQ	RDUS	Fri, Jun 17, 2011	53.77	53.94	52.14	52.51
4377	NASDAQ	RDUS	Thu, Jun 16, 2011	53.77	54.29	52.30	53.15
4376	NASDAQ	RDUS	Wed, Jun 15, 2011	54.37	55.13	52.92	53.13
4375	NASDAQ	RDUS	Tue, Jun 14, 2011	53.91	55.02	53.25	54.84
4374	NASDAQ	RDUS	Mon, Jun 13, 2011	54.58	54.73	52.43	53.25
4373	NASDAQ	RDUS	Fri, Jun 10, 2011	54.88	55.64	54.34	54.88
4372	NASDAQ	RDUS	Thu, Jun 9, 2011	54.76	55.55	54.50	55.23
4371	NASDAQ	RDUS	Wed, Jun 8, 2011	55.89	56.34	54.53	54.63
4370	NASDAQ	RDUS	Tue, Jun 7, 2011	56.27	57.16	56.08	56.14
4369	NASDAQ	RDUS	Mon, Jun 6, 2011	56.62	57.26	55.44	55.87
4368	NASDAQ	RDUS	Fri, Jun 3, 2011	57.03	57.59	55.89	56.73
4367	NASDAQ	RDUS	Thu, Jun 2, 2011	58.04	59.41	57.47	58.04
4366	NASDAQ	RDUS	Wed, Jun 1, 2011	58.76	59.29	57.21	57.57
4365	NASDAQ	RDUS	Tue, May 31, 2011	58.94	59.68	58.00	59.10
4364	NASDAQ	RDUS	Fri, May 27, 2011	57.25	58.29	57.16	58.11
4363	NASDAQ	RDUS	Thu, May 26, 2011	56.43	57.10	55.97	56.91
4362	NASDAQ	RDUS	Wed, May 25, 2011	55.69	56.50	55.10	56.42
4361	NASDAQ	RDUS	Tue, May 24, 2011	55.05	55.99	54.41	54.95
4360	NASDAQ	RDUS	Mon, May 23, 2011	55.20	55.42	54.45	54.47
4359	NASDAQ	RDUS	Fri, May 20, 2011	57.12	57.12	55.65	56.34
4358	NASDAQ	RDUS	Thu, May 19, 2011	57.41	57.70	56.00	56.94
4357	NASDAQ	RDUS	Wed, May 18, 2011	55.29	56.47	54.67	56.32
4356	NASDAQ	RDUS	Tue, May 17, 2011	55.49	55.77	54.32	55.05
4355	NASDAQ	RDUS	Mon, May 16, 2011	55.00	56.37	54.40	55.53
4354	NASDAQ	RDUS	Fri, May 13, 2011	56.77	56.77	54.73	55.08
4353	NASDAQ	RDUS	Thu, May 12, 2011	56.72	57.65	55.79	56.86
4352	NASDAQ	RDUS	Wed, May 11, 2011	58.25	58.27	56.35	57.00
4351	NASDAQ	RDUS	Tue, May 10, 2011	58.31	58.74	57.46	58.34
4350	NASDAQ	RDUS	Mon, May 9, 2011	57.60	58.66	56.90	58.15
4349	NASDAQ	RDUS	Fri, May 6, 2011	58.88	59.40	57.15	57.59
4348	NASDAQ	RDUS	Thu, May 5, 2011	57.83	58.86	57.44	58.02
4347	NASDAQ	RDUS	Wed, May 4, 2011	59.69	59.69	58.10	58.19
4346	NASDAQ	RDUS	Tue, May 3, 2011	60.03	60.21	58.52	59.57
4345	NASDAQ	RDUS	Mon, May 2, 2011	62.59	62.59	60.10	60.30
4344	NASDAQ	RDUS	Fri, Apr 29, 2011	61.32	62.59	61.01	62.07
4343	NASDAQ	RDUS	Thu, Apr 28, 2011	59.62	61.97	59.62	61.35
4342	NASDAQ	RDUS	Wed, Apr 27, 2011	59.72	60.38	58.00	59.82
4341	NASDAQ	RDUS	Tue, Apr 26, 2011	60.27	60.27	59.31	59.61
4340	NASDAQ	RDUS	Mon, Apr 25, 2011	60.50	60.90	59.74	59.93
4339	NASDAQ	RDUS	Thu, Apr 21, 2011	60.88	60.88	60.07	60.67
4338	NASDAQ	RDUS	Wed, Apr 20, 2011	60.61	60.73	59.50	60.55
4337	NASDAQ	RDUS	Tue, Apr 19, 2011	59.02	59.68	58.72	59.61
4336	NASDAQ	RDUS	Mon, Apr 18, 2011	59.25	59.40	57.44	58.62
4335	NASDAQ	RDUS	Fri, Apr 15, 2011	60.69	60.75	59.62	60.04
4334	NASDAQ	RDUS	Thu, Apr 14, 2011	60.25	61.48	59.16	59.94
4333	NASDAQ	RDUS	Wed, Apr 13, 2011	61.23	61.23	59.58	60.57
4332	NASDAQ	RDUS	Tue, Apr 12, 2011	61.00	61.00	59.78	60.59
4331	NASDAQ	RDUS	Mon, Apr 11, 2011	63.04	63.64	60.71	61.35
4330	NASDAQ	RDUS	Fri, Apr 8, 2011	64.25	64.25	62.93	63.26
4329	NASDAQ	RDUS	Thu, Apr 7, 2011	63.90	64.46	63.54	63.77
4328	NASDAQ	RDUS	Wed, Apr 6, 2011	64.49	64.85	63.64	63.96
4327	NASDAQ	RDUS	Tue, Apr 5, 2011	65.37	66.00	63.02	64.21
4326	NASDAQ	RDUS	Mon, Apr 4, 2011	66.66	67.09	65.32	66.01
4325	NASDAQ	RDUS	Fri, Apr 1, 2011	65.55	66.06	64.84	65.83
4324	NASDAQ	RDUS	Thu, Mar 31, 2011	66.23	66.70	65.01	65.01
4323	NASDAQ	RDUS	Wed, Mar 30, 2011	67.01	67.14	65.80	66.36
4322	NASDAQ	RDUS	Tue, Mar 29, 2011	65.35	66.66	64.87	66.52
4321	NASDAQ	RDUS	Mon, Mar 28, 2011	65.79	66.72	64.38	65.21
4320	NASDAQ	RDUS	Fri, Mar 25, 2011	66.00	67.14	65.64	65.68
4319	NASDAQ	RDUS	Thu, Mar 24, 2011	65.38	66.61	64.73	66.15
4318	NASDAQ	RDUS	Wed, Mar 23, 2011	64.35	65.30	63.42	65.03
4317	NASDAQ	RDUS	Tue, Mar 22, 2011	63.78	64.98	62.85	64.35
4316	NASDAQ	RDUS	Mon, Mar 21, 2011	63.55	63.82	61.93	63.75
4315	NASDAQ	RDUS	Fri, Mar 18, 2011	63.17	63.93	62.18	62.23
4314	NASDAQ	RDUS	Thu, Mar 17, 2011	62.40	62.75	61.51	62.15
4313	NASDAQ	RDUS	Wed, Mar 16, 2011	62.44	63.31	59.84	60.89
4312	NASDAQ	RDUS	Tue, Mar 15, 2011	60.84	63.15	60.84	62.49
4311	NASDAQ	RDUS	Mon, Mar 14, 2011	62.25	63.12	61.26	63.05
4310	NASDAQ	RDUS	Fri, Mar 11, 2011	60.50	62.61	60.50	62.53
4309	NASDAQ	RDUS	Thu, Mar 10, 2011	61.30	61.42	60.40	60.91
4308	NASDAQ	RDUS	Wed, Mar 9, 2011	63.03	64.07	61.95	62.39
4307	NASDAQ	RDUS	Tue, Mar 8, 2011	63.57	64.69	62.60	64.32
4306	NASDAQ	RDUS	Mon, Mar 7, 2011	65.99	66.00	63.31	63.58
4305	NASDAQ	RDUS	Fri, Mar 4, 2011	64.20	65.43	64.00	65.42
4304	NASDAQ	RDUS	Thu, Mar 3, 2011	63.52	64.40	63.04	64.24
4303	NASDAQ	RDUS	Wed, Mar 2, 2011	61.44	63.66	61.44	62.33
4302	NASDAQ	RDUS	Tue, Mar 1, 2011	64.41	64.56	61.34	61.55
4301	NASDAQ	RDUS	Mon, Feb 28, 2011	62.95	64.49	62.95	64.20
4300	NASDAQ	RDUS	Fri, Feb 25, 2011	61.90	63.12	61.78	62.95
4299	NASDAQ	RDUS	Thu, Feb 24, 2011	61.03	62.17	60.53	61.46
4298	NASDAQ	RDUS	Wed, Feb 23, 2011	62.40	63.40	60.25	61.23
4297	NASDAQ	RDUS	Tue, Feb 22, 2011	64.12	64.75	62.09	62.39
4296	NASDAQ	RDUS	Fri, Feb 18, 2011	64.98	65.26	64.20	64.91
4295	NASDAQ	RDUS	Thu, Feb 17, 2011	62.88	65.00	62.87	64.88
4294	NASDAQ	RDUS	Wed, Feb 16, 2011	62.73	63.19	62.70	63.03
4293	NASDAQ	RDUS	Tue, Feb 15, 2011	61.60	62.45	61.60	62.39
4292	NASDAQ	RDUS	Mon, Feb 14, 2011	61.39	62.46	61.39	61.65
4291	NASDAQ	RDUS	Fri, Feb 11, 2011	60.08	61.77	59.88	61.42
4290	NASDAQ	RDUS	Thu, Feb 10, 2011	59.20	61.07	59.13	60.47
4289	NASDAQ	RDUS	Wed, Feb 9, 2011	60.76	61.21	59.82	59.99
4288	NASDAQ	RDUS	Tue, Feb 8, 2011	61.22	61.27	60.51	61.07
4287	NASDAQ	RDUS	Mon, Feb 7, 2011	60.11	61.13	60.11	60.94
4286	NASDAQ	RDUS	Fri, Feb 4, 2011	62.20	62.26	59.66	60.23
4285	NASDAQ	RDUS	Thu, Feb 3, 2011	62.47	62.67	61.83	62.34
4284	NASDAQ	RDUS	Wed, Feb 2, 2011	62.65	63.11	61.92	62.49
4283	NASDAQ	RDUS	Tue, Feb 1, 2011	62.01	63.16	61.71	62.86
4282	NASDAQ	RDUS	Mon, Jan 31, 2011	60.58	61.74	60.03	61.70
4281	NASDAQ	RDUS	Fri, Jan 28, 2011	62.08	62.46	60.03	60.26
4280	NASDAQ	RDUS	Thu, Jan 27, 2011	63.10	63.13	61.54	62.21
4279	NASDAQ	RDUS	Wed, Jan 26, 2011	62.09	63.71	61.64	63.30
4278	NASDAQ	RDUS	Tue, Jan 25, 2011	61.39	62.83	60.27	61.77
4277	NASDAQ	RDUS	Mon, Jan 24, 2011	60.87	62.03	60.70	61.64
4276	NASDAQ	RDUS	Fri, Jan 21, 2011	62.71	62.74	60.83	60.88
4275	NASDAQ	RDUS	Thu, Jan 20, 2011	61.65	62.35	61.00	62.00
4274	NASDAQ	RDUS	Wed, Jan 19, 2011	62.45	62.97	61.70	61.86
4273	NASDAQ	RDUS	Tue, Jan 18, 2011	62.73	63.10	62.04	62.60
4272	NASDAQ	RDUS	Fri, Jan 14, 2011	64.18	64.78	62.91	62.95
4271	NASDAQ	RDUS	Thu, Jan 13, 2011	64.85	65.49	63.84	64.12
4270	NASDAQ	RDUS	Wed, Jan 12, 2011	64.43	64.99	63.61	64.85
4269	NASDAQ	RDUS	Tue, Jan 11, 2011	64.66	65.80	63.33	64.06
4268	NASDAQ	RDUS	Mon, Jan 10, 2011	63.60	64.49	63.23	64.37
4267	NASDAQ	RDUS	Fri, Jan 7, 2011	64.33	65.32	63.11	64.17
4266	NASDAQ	RDUS	Thu, Jan 6, 2011	68.03	69.21	67.90	68.87
4265	NASDAQ	RDUS	Wed, Jan 5, 2011	67.16	68.67	66.61	68.10
4264	NASDAQ	RDUS	Tue, Jan 4, 2011	68.54	69.43	65.71	67.73
4263	NASDAQ	RDUS	Mon, Jan 3, 2011	67.08	68.69	66.76	67.60
4262	NASDAQ	RDUS	Fri, Dec 31, 2010	66.46	66.85	65.88	66.39
4261	NASDAQ	RDUS	Thu, Dec 30, 2010	65.73	66.65	65.73	66.31
4260	NASDAQ	RDUS	Wed, Dec 29, 2010	65.68	66.14	65.40	65.88
4259	NASDAQ	RDUS	Tue, Dec 28, 2010	65.61	65.91	65.34	65.77
4258	NASDAQ	RDUS	Mon, Dec 27, 2010	65.58	65.65	64.46	65.52
4257	NASDAQ	RDUS	Thu, Dec 23, 2010	65.88	66.24	65.51	65.87
4256	NASDAQ	RDUS	Wed, Dec 22, 2010	66.11	66.35	65.55	65.83
4255	NASDAQ	RDUS	Tue, Dec 21, 2010	65.62	66.42	65.44	66.09
4254	NASDAQ	RDUS	Mon, Dec 20, 2010	66.15	66.15	64.34	65.30
4253	NASDAQ	RDUS	Fri, Dec 17, 2010	64.36	66.06	64.15	65.79
4252	NASDAQ	RDUS	Thu, Dec 16, 2010	61.50	65.40	61.50	64.92
4251	NASDAQ	RDUS	Wed, Dec 15, 2010	63.10	63.50	61.74	61.81
4250	NASDAQ	RDUS	Tue, Dec 14, 2010	61.54	64.42	61.54	63.12
4249	NASDAQ	RDUS	Mon, Dec 13, 2010	61.75	62.68	61.50	61.63
4248	NASDAQ	RDUS	Fri, Dec 10, 2010	61.25	61.64	60.42	61.22
4247	NASDAQ	RDUS	Thu, Dec 9, 2010	60.95	61.62	60.43	61.28
4246	NASDAQ	RDUS	Wed, Dec 8, 2010	60.61	60.99	59.80	60.09
4245	NASDAQ	RDUS	Tue, Dec 7, 2010	61.40	62.74	60.08	60.46
4244	NASDAQ	RDUS	Mon, Dec 6, 2010	59.52	60.54	59.07	60.38
4243	NASDAQ	RDUS	Fri, Dec 3, 2010	59.32	59.88	58.51	59.45
4242	NASDAQ	RDUS	Thu, Dec 2, 2010	59.52	59.92	58.01	59.42
4241	NASDAQ	RDUS	Wed, Dec 1, 2010	58.00	59.93	58.00	59.52
4240	NASDAQ	RDUS	Tue, Nov 30, 2010	56.10	58.00	55.70	57.09
4239	NASDAQ	RDUS	Mon, Nov 29, 2010	56.06	57.15	55.65	57.05
4238	NASDAQ	RDUS	Fri, Nov 26, 2010	56.29	56.77	55.92	56.32
4237	NASDAQ	RDUS	Wed, Nov 24, 2010	56.36	56.93	55.91	56.89
4236	NASDAQ	RDUS	Tue, Nov 23, 2010	56.18	56.33	55.05	55.90
4235	NASDAQ	RDUS	Mon, Nov 22, 2010	55.29	56.49	54.71	56.41
4234	NASDAQ	RDUS	Fri, Nov 19, 2010	54.63	56.18	54.39	55.60
4233	NASDAQ	RDUS	Thu, Nov 18, 2010	53.51	55.20	53.21	54.84
4232	NASDAQ	RDUS	Wed, Nov 17, 2010	52.83	53.89	52.61	52.68
4231	NASDAQ	RDUS	Tue, Nov 16, 2010	54.36	54.36	51.83	52.70
4230	NASDAQ	RDUS	Mon, Nov 15, 2010	52.58	55.00	52.38	54.58
4229	NASDAQ	RDUS	Fri, Nov 12, 2010	52.85	52.95	51.42	52.13
4228	NASDAQ	RDUS	Thu, Nov 11, 2010	52.31	53.77	51.89	53.28
4227	NASDAQ	RDUS	Wed, Nov 10, 2010	51.67	52.99	51.01	52.99
4226	NASDAQ	RDUS	Tue, Nov 9, 2010	52.76	53.00	51.59	51.83
4225	NASDAQ	RDUS	Mon, Nov 8, 2010	53.01	53.08	52.29	52.83
4224	NASDAQ	RDUS	Fri, Nov 5, 2010	52.97	54.36	52.96	53.14
4223	NASDAQ	RDUS	Thu, Nov 4, 2010	52.98	53.99	52.63	53.15
4222	NASDAQ	RDUS	Wed, Nov 3, 2010	52.79	53.01	51.78	52.13
4221	NASDAQ	RDUS	Tue, Nov 2, 2010	52.50	53.58	52.41	53.27
4220	NASDAQ	RDUS	Mon, Nov 1, 2010	51.78	52.70	51.33	51.91
4219	NASDAQ	RDUS	Fri, Oct 29, 2010	51.04	52.13	50.71	51.69
4218	NASDAQ	RDUS	Thu, Oct 28, 2010	51.00	51.63	50.60	51.31
4217	NASDAQ	RDUS	Wed, Oct 27, 2010	51.45	51.77	49.11	50.69
4216	NASDAQ	RDUS	Tue, Oct 26, 2010	51.93	52.53	50.08	52.05
4215	NASDAQ	RDUS	Mon, Oct 25, 2010	52.31	53.25	52.13	52.59
4214	NASDAQ	RDUS	Fri, Oct 22, 2010	51.58	52.05	51.07	51.85
4213	NASDAQ	RDUS	Thu, Oct 21, 2010	50.54	52.50	49.92	51.36
4212	NASDAQ	RDUS	Wed, Oct 20, 2010	49.54	50.02	48.84	49.06
4211	NASDAQ	RDUS	Tue, Oct 19, 2010	50.57	50.88	49.21	49.35
4210	NASDAQ	RDUS	Mon, Oct 18, 2010	50.43	51.84	50.12	51.60
4209	NASDAQ	RDUS	Fri, Oct 15, 2010	50.57	50.60	49.51	50.35
4208	NASDAQ	RDUS	Thu, Oct 14, 2010	50.31	50.31	49.26	50.22
4207	NASDAQ	RDUS	Wed, Oct 13, 2010	50.47	51.18	50.39	50.45
4206	NASDAQ	RDUS	Tue, Oct 12, 2010	49.77	50.17	48.76	50.00
4205	NASDAQ	RDUS	Mon, Oct 11, 2010	49.95	51.20	49.85	50.03
4204	NASDAQ	RDUS	Fri, Oct 8, 2010	49.03	50.20	48.89	49.87
4203	NASDAQ	RDUS	Thu, Oct 7, 2010	49.25	49.83	48.75	49.39
4202	NASDAQ	RDUS	Wed, Oct 6, 2010	49.12	49.48	48.54	49.14
4201	NASDAQ	RDUS	Tue, Oct 5, 2010	48.46	49.47	48.33	48.95
4200	NASDAQ	RDUS	Mon, Oct 4, 2010	48.05	48.50	47.50	48.22
4199	NASDAQ	RDUS	Fri, Oct 1, 2010	48.94	49.09	47.55	48.17
4198	NASDAQ	RDUS	Thu, Sep 30, 2010	48.01	48.79	47.19	48.28
4197	NASDAQ	RDUS	Wed, Sep 29, 2010	46.88	48.00	46.55	47.51
4196	NASDAQ	RDUS	Tue, Sep 28, 2010	47.26	47.81	45.78	46.97
4195	NASDAQ	RDUS	Mon, Sep 27, 2010	47.69	48.35	47.01	47.22
4194	NASDAQ	RDUS	Fri, Sep 24, 2010	46.70	47.68	46.46	47.53
4193	NASDAQ	RDUS	Thu, Sep 23, 2010	45.95	46.28	45.21	45.87
4192	NASDAQ	RDUS	Wed, Sep 22, 2010	46.35	47.31	45.83	46.20
4191	NASDAQ	RDUS	Tue, Sep 21, 2010	47.48	47.48	46.43	46.67
4190	NASDAQ	RDUS	Mon, Sep 20, 2010	47.20	47.39	46.34	47.28
4189	NASDAQ	RDUS	Fri, Sep 17, 2010	48.21	48.21	46.92	47.20
4188	NASDAQ	RDUS	Thu, Sep 16, 2010	47.09	48.25	46.70	48.06
4187	NASDAQ	RDUS	Wed, Sep 15, 2010	48.16	48.42	47.37	47.49
4186	NASDAQ	RDUS	Tue, Sep 14, 2010	48.40	49.34	47.89	48.64
4185	NASDAQ	RDUS	Mon, Sep 13, 2010	47.89	48.91	47.65	48.78
4184	NASDAQ	RDUS	Fri, Sep 10, 2010	47.57	47.66	47.10	47.19
4183	NASDAQ	RDUS	Thu, Sep 9, 2010	48.32	48.35	46.73	47.35
4182	NASDAQ	RDUS	Wed, Sep 8, 2010	47.22	48.22	47.22	47.40
4181	NASDAQ	RDUS	Tue, Sep 7, 2010	47.13	47.98	46.87	47.28
4180	NASDAQ	RDUS	Fri, Sep 3, 2010	47.69	48.24	47.06	47.39
4179	NASDAQ	RDUS	Thu, Sep 2, 2010	46.42	47.25	45.90	47.13
4178	NASDAQ	RDUS	Wed, Sep 1, 2010	45.54	47.06	45.51	46.53
4177	NASDAQ	RDUS	Tue, Aug 31, 2010	43.29	44.52	43.00	44.24
4176	NASDAQ	RDUS	Mon, Aug 30, 2010	44.00	44.44	43.12	43.17
4175	NASDAQ	RDUS	Fri, Aug 27, 2010	43.20	44.32	42.12	44.22
4174	NASDAQ	RDUS	Thu, Aug 26, 2010	44.20	44.90	42.64	42.76
4173	NASDAQ	RDUS	Wed, Aug 25, 2010	43.81	44.13	42.59	44.05
4172	NASDAQ	RDUS	Tue, Aug 24, 2010	44.45	45.00	43.56	44.10
4171	NASDAQ	RDUS	Mon, Aug 23, 2010	47.15	47.25	45.27	45.41
4170	NASDAQ	RDUS	Fri, Aug 20, 2010	47.09	47.18	45.99	46.97
4169	NASDAQ	RDUS	Thu, Aug 19, 2010	47.72	49.44	46.64	47.23
4168	NASDAQ	RDUS	Wed, Aug 18, 2010	46.33	48.21	45.74	47.75
4167	NASDAQ	RDUS	Tue, Aug 17, 2010	45.60	46.68	45.39	46.25
4166	NASDAQ	RDUS	Mon, Aug 16, 2010	44.06	45.63	44.06	45.31
4165	NASDAQ	RDUS	Fri, Aug 13, 2010	45.06	45.30	44.34	44.49
4164	NASDAQ	RDUS	Thu, Aug 12, 2010	44.75	46.05	44.52	45.12
4163	NASDAQ	RDUS	Wed, Aug 11, 2010	46.41	46.99	45.07	45.52
4162	NASDAQ	RDUS	Tue, Aug 10, 2010	48.11	48.17	47.08	47.75
4161	NASDAQ	RDUS	Mon, Aug 9, 2010	48.71	49.49	48.30	48.88
4160	NASDAQ	RDUS	Fri, Aug 6, 2010	46.65	48.42	46.46	48.19
4159	NASDAQ	RDUS	Thu, Aug 5, 2010	47.00	47.28	46.60	47.21
4158	NASDAQ	RDUS	Wed, Aug 4, 2010	46.67	47.38	46.05	47.33
4157	NASDAQ	RDUS	Tue, Aug 3, 2010	47.26	47.65	46.44	46.53
4156	NASDAQ	RDUS	Mon, Aug 2, 2010	46.94	48.20	46.67	47.53
4155	NASDAQ	RDUS	Fri, Jul 30, 2010	45.32	46.14	45.20	45.82
4154	NASDAQ	RDUS	Thu, Jul 29, 2010	46.51	47.41	45.27	46.28
4153	NASDAQ	RDUS	Wed, Jul 28, 2010	47.03	47.93	46.11	46.28
4152	NASDAQ	RDUS	Tue, Jul 27, 2010	49.13	49.37	46.90	47.47
4151	NASDAQ	RDUS	Mon, Jul 26, 2010	48.65	49.38	48.25	48.95
4150	NASDAQ	RDUS	Fri, Jul 23, 2010	46.83	49.00	46.57	48.78
4149	NASDAQ	RDUS	Thu, Jul 22, 2010	46.90	47.79	46.61	47.24
4148	NASDAQ	RDUS	Wed, Jul 21, 2010	47.15	48.20	45.75	45.92
4147	NASDAQ	RDUS	Tue, Jul 20, 2010	43.28	47.25	42.49	47.15
4146	NASDAQ	RDUS	Mon, Jul 19, 2010	42.01	42.57	41.96	42.36
4145	NASDAQ	RDUS	Fri, Jul 16, 2010	42.26	42.26	41.52	41.91
4144	NASDAQ	RDUS	Thu, Jul 15, 2010	42.62	42.63	41.51	42.35
4143	NASDAQ	RDUS	Wed, Jul 14, 2010	41.60	42.53	40.83	42.40
4142	NASDAQ	RDUS	Tue, Jul 13, 2010	41.79	42.22	41.18	41.85
4141	NASDAQ	RDUS	Mon, Jul 12, 2010	41.83	41.83	40.28	40.87
4140	NASDAQ	RDUS	Fri, Jul 9, 2010	40.30	42.05	40.05	41.98
4139	NASDAQ	RDUS	Thu, Jul 8, 2010	39.52	40.56	38.72	40.46
4138	NASDAQ	RDUS	Wed, Jul 7, 2010	37.74	39.26	37.74	39.16
4137	NASDAQ	RDUS	Tue, Jul 6, 2010	38.26	38.78	37.36	37.73
4136	NASDAQ	RDUS	Fri, Jul 2, 2010	38.46	38.81	37.00	37.47
4135	NASDAQ	RDUS	Thu, Jul 1, 2010	39.88	40.71	37.58	38.46
4134	NASDAQ	RDUS	Wed, Jun 30, 2010	39.92	40.92	39.12	39.20
4133	NASDAQ	RDUS	Tue, Jun 29, 2010	41.46	41.47	39.63	39.84
4132	NASDAQ	RDUS	Mon, Jun 28, 2010	43.50	43.50	41.93	42.07
4131	NASDAQ	RDUS	Fri, Jun 25, 2010	42.63	43.53	41.78	43.04
4130	NASDAQ	RDUS	Thu, Jun 24, 2010	43.10	43.19	42.12	42.55
4129	NASDAQ	RDUS	Wed, Jun 23, 2010	42.81	43.76	41.88	43.61
4128	NASDAQ	RDUS	Tue, Jun 22, 2010	44.68	45.10	42.66	42.80
4127	NASDAQ	RDUS	Mon, Jun 21, 2010	45.52	45.99	44.00	44.47
4126	NASDAQ	RDUS	Fri, Jun 18, 2010	43.75	44.01	43.46	44.00
4125	NASDAQ	RDUS	Thu, Jun 17, 2010	45.49	45.49	43.28	43.67
4124	NASDAQ	RDUS	Wed, Jun 16, 2010	45.09	45.95	44.85	45.45
4123	NASDAQ	RDUS	Tue, Jun 15, 2010	44.41	45.61	43.57	45.45
4122	NASDAQ	RDUS	Mon, Jun 14, 2010	44.51	45.45	44.14	44.18
4121	NASDAQ	RDUS	Fri, Jun 11, 2010	42.23	44.19	42.19	43.77
4120	NASDAQ	RDUS	Thu, Jun 10, 2010	42.91	43.83	42.40	43.62
4119	NASDAQ	RDUS	Wed, Jun 9, 2010	42.06	43.77	41.43	41.72
4118	NASDAQ	RDUS	Tue, Jun 8, 2010	41.66	42.55	40.12	41.52
4117	NASDAQ	RDUS	Mon, Jun 7, 2010	43.90	44.11	41.31	41.35
4116	NASDAQ	RDUS	Fri, Jun 4, 2010	44.36	45.18	43.07	43.60
4115	NASDAQ	RDUS	Thu, Jun 3, 2010	47.50	47.81	45.43	46.07
4114	NASDAQ	RDUS	Wed, Jun 2, 2010	46.59	47.46	46.09	46.88
4113	NASDAQ	RDUS	Tue, Jun 1, 2010	48.86	49.53	46.05	46.20
4112	NASDAQ	RDUS	Fri, May 28, 2010	50.62	50.93	49.59	50.04
4111	NASDAQ	RDUS	Thu, May 27, 2010	48.08	51.14	48.00	51.12
4110	NASDAQ	RDUS	Wed, May 26, 2010	46.46	47.82	45.88	46.27
4109	NASDAQ	RDUS	Tue, May 25, 2010	43.76	46.00	43.46	45.67
4108	NASDAQ	RDUS	Mon, May 24, 2010	46.71	47.00	45.59	45.60
4107	NASDAQ	RDUS	Fri, May 21, 2010	44.42	47.09	44.17	46.74
4106	NASDAQ	RDUS	Thu, May 20, 2010	47.01	47.86	44.56	44.61
4105	NASDAQ	RDUS	Wed, May 19, 2010	47.42	48.81	46.17	48.50
4104	NASDAQ	RDUS	Tue, May 18, 2010	50.04	50.59	47.63	47.82
4103	NASDAQ	RDUS	Mon, May 17, 2010	51.36	51.60	48.02	49.23
4102	NASDAQ	RDUS	Fri, May 14, 2010	53.16	53.18	50.80	51.25
4101	NASDAQ	RDUS	Thu, May 13, 2010	55.35	56.09	53.76	54.01
4100	NASDAQ	RDUS	Wed, May 12, 2010	54.38	55.50	53.88	55.35
4099	NASDAQ	RDUS	Tue, May 11, 2010	53.85	55.08	53.12	53.88
4098	NASDAQ	RDUS	Mon, May 10, 2010	54.00	54.48	52.02	54.48
4097	NASDAQ	RDUS	Fri, May 7, 2010	50.17	52.16	49.06	50.78
4096	NASDAQ	RDUS	Thu, May 6, 2010	51.50	54.85	48.00	50.25
4095	NASDAQ	RDUS	Wed, May 5, 2010	51.85	53.25	50.89	51.80
4094	NASDAQ	RDUS	Tue, May 4, 2010	51.50	52.94	50.87	52.87
4093	NASDAQ	RDUS	Mon, May 3, 2010	54.26	54.61	51.74	52.61
4092	NASDAQ	RDUS	Fri, Apr 30, 2010	56.42	57.01	53.77	54.00
4091	NASDAQ	RDUS	Thu, Apr 29, 2010	56.54	56.56	55.57	56.32
4090	NASDAQ	RDUS	Wed, Apr 28, 2010	56.73	56.97	55.59	56.02
4089	NASDAQ	RDUS	Tue, Apr 27, 2010	59.05	60.12	55.67	55.89
4088	NASDAQ	RDUS	Mon, Apr 26, 2010	56.74	60.00	56.57	59.44
4087	NASDAQ	RDUS	Fri, Apr 23, 2010	55.46	56.70	55.30	56.56
4086	NASDAQ	RDUS	Thu, Apr 22, 2010	53.76	55.51	53.00	55.43
4085	NASDAQ	RDUS	Wed, Apr 21, 2010	54.50	55.20	53.03	54.37
4084	NASDAQ	RDUS	Tue, Apr 20, 2010	55.90	56.32	54.44	54.66
4083	NASDAQ	RDUS	Mon, Apr 19, 2010	55.94	56.09	53.78	55.18
4082	NASDAQ	RDUS	Fri, Apr 16, 2010	58.28	58.30	55.78	56.54
4081	NASDAQ	RDUS	Thu, Apr 15, 2010	57.90	58.87	57.54	58.55
4080	NASDAQ	RDUS	Wed, Apr 14, 2010	55.62	58.03	55.62	57.96
4079	NASDAQ	RDUS	Tue, Apr 13, 2010	56.19	56.56	55.44	56.00
4078	NASDAQ	RDUS	Mon, Apr 12, 2010	55.93	56.60	55.68	56.15
4077	NASDAQ	RDUS	Fri, Apr 9, 2010	55.05	56.24	54.81	55.67
4076	NASDAQ	RDUS	Thu, Apr 8, 2010	54.38	55.53	52.88	54.90
4075	NASDAQ	RDUS	Wed, Apr 7, 2010	54.01	55.24	53.77	54.42
4074	NASDAQ	RDUS	Tue, Apr 6, 2010	55.58	56.48	54.60	54.66
4073	NASDAQ	RDUS	Mon, Apr 5, 2010	54.56	55.52	54.17	55.22
4072	NASDAQ	RDUS	Thu, Apr 1, 2010	53.26	53.73	52.65	53.30
4071	NASDAQ	RDUS	Wed, Mar 31, 2010	52.10	53.04	51.79	52.53
4070	NASDAQ	RDUS	Tue, Mar 30, 2010	52.35	53.31	51.53	52.09
4069	NASDAQ	RDUS	Mon, Mar 29, 2010	51.05	52.33	51.05	52.05
4068	NASDAQ	RDUS	Fri, Mar 26, 2010	50.33	51.48	50.12	50.81
4067	NASDAQ	RDUS	Thu, Mar 25, 2010	51.99	52.60	50.07	50.09
4066	NASDAQ	RDUS	Wed, Mar 24, 2010	51.71	52.27	51.00	51.34
4065	NASDAQ	RDUS	Tue, Mar 23, 2010	50.29	52.51	50.12	52.40
4064	NASDAQ	RDUS	Mon, Mar 22, 2010	48.05	50.34	47.93	50.10
4063	NASDAQ	RDUS	Fri, Mar 19, 2010	50.18	50.27	47.81	48.67
4062	NASDAQ	RDUS	Thu, Mar 18, 2010	51.09	51.46	49.72	49.84
4061	NASDAQ	RDUS	Wed, Mar 17, 2010	50.87	52.14	50.58	51.26
4060	NASDAQ	RDUS	Tue, Mar 16, 2010	49.32	50.74	48.97	50.66
4059	NASDAQ	RDUS	Mon, Mar 15, 2010	49.66	49.75	48.03	48.56
4058	NASDAQ	RDUS	Fri, Mar 12, 2010	49.33	50.42	48.89	49.90
4057	NASDAQ	RDUS	Thu, Mar 11, 2010	48.74	49.61	48.00	48.79
4056	NASDAQ	RDUS	Wed, Mar 10, 2010	49.35	49.76	48.37	48.85
4055	NASDAQ	RDUS	Tue, Mar 9, 2010	49.06	50.06	48.80	49.45
4054	NASDAQ	RDUS	Mon, Mar 8, 2010	50.14	50.89	49.26	49.51
4053	NASDAQ	RDUS	Fri, Mar 5, 2010	49.36	51.23	49.00	51.01
4052	NASDAQ	RDUS	Thu, Mar 4, 2010	49.28	49.85	48.19	48.83
4051	NASDAQ	RDUS	Wed, Mar 3, 2010	48.40	49.66	48.31	49.21
4050	NASDAQ	RDUS	Tue, Mar 2, 2010	46.16	48.22	45.81	47.90
4049	NASDAQ	RDUS	Mon, Mar 1, 2010	45.78	46.21	45.11	45.85
4048	NASDAQ	RDUS	Fri, Feb 26, 2010	45.39	45.74	44.16	45.66
4047	NASDAQ	RDUS	Thu, Feb 25, 2010	44.29	45.48	43.50	45.31
4046	NASDAQ	RDUS	Wed, Feb 24, 2010	46.63	46.75	44.87	45.28
4045	NASDAQ	RDUS	Tue, Feb 23, 2010	48.01	48.36	45.30	46.72
4044	NASDAQ	RDUS	Mon, Feb 22, 2010	48.71	49.40	47.73	48.32
4043	NASDAQ	RDUS	Fri, Feb 19, 2010	46.74	49.16	46.51	48.72
4042	NASDAQ	RDUS	Thu, Feb 18, 2010	45.92	47.25	45.71	47.17
4041	NASDAQ	RDUS	Wed, Feb 17, 2010	47.54	47.64	46.00	46.30
4040	NASDAQ	RDUS	Tue, Feb 16, 2010	46.35	47.50	46.23	47.28
4039	NASDAQ	RDUS	Fri, Feb 12, 2010	44.82	46.25	44.07	45.68
4038	NASDAQ	RDUS	Thu, Feb 11, 2010	44.44	46.26	44.17	45.77
4037	NASDAQ	RDUS	Wed, Feb 10, 2010	44.97	44.97	43.51	44.11
4036	NASDAQ	RDUS	Tue, Feb 9, 2010	43.85	45.14	43.40	43.58
4035	NASDAQ	RDUS	Mon, Feb 8, 2010	43.54	44.79	42.73	42.77
4034	NASDAQ	RDUS	Fri, Feb 5, 2010	42.60	43.18	40.83	43.11
4033	NASDAQ	RDUS	Thu, Feb 4, 2010	43.46	43.46	41.58	41.96
4032	NASDAQ	RDUS	Wed, Feb 3, 2010	45.25	45.59	43.92	44.05
4031	NASDAQ	RDUS	Tue, Feb 2, 2010	43.56	45.73	42.85	45.51
4030	NASDAQ	RDUS	Mon, Feb 1, 2010	41.21	42.72	41.06	42.42
4029	NASDAQ	RDUS	Fri, Jan 29, 2010	42.06	42.99	40.03	40.50
4028	NASDAQ	RDUS	Thu, Jan 28, 2010	42.85	43.38	41.43	41.61
4027	NASDAQ	RDUS	Wed, Jan 27, 2010	43.27	44.01	41.31	42.81
4026	NASDAQ	RDUS	Tue, Jan 26, 2010	45.03	45.81	43.05	43.27
4025	NASDAQ	RDUS	Mon, Jan 25, 2010	46.08	47.08	45.52	45.79
4024	NASDAQ	RDUS	Fri, Jan 22, 2010	47.32	48.07	45.45	45.64
4023	NASDAQ	RDUS	Thu, Jan 21, 2010	51.24	51.26	47.75	47.76
4022	NASDAQ	RDUS	Wed, Jan 20, 2010	51.55	51.60	50.33	51.35
4021	NASDAQ	RDUS	Tue, Jan 19, 2010	52.57	53.50	51.87	52.12
4020	NASDAQ	RDUS	Fri, Jan 15, 2010	54.02	54.34	52.59	52.90
4019	NASDAQ	RDUS	Thu, Jan 14, 2010	54.54	54.89	53.88	54.35
4018	NASDAQ	RDUS	Wed, Jan 13, 2010	53.01	54.46	52.15	54.36
4017	NASDAQ	RDUS	Tue, Jan 12, 2010	53.08	53.84	51.72	52.85
4016	NASDAQ	RDUS	Mon, Jan 11, 2010	56.74	56.75	54.00	54.49
4015	NASDAQ	RDUS	Fri, Jan 8, 2010	54.95	56.95	54.37	55.95
4014	NASDAQ	RDUS	Thu, Jan 7, 2010	53.80	54.28	51.36	52.69
4013	NASDAQ	RDUS	Wed, Jan 6, 2010	51.09	54.41	50.82	53.87
4012	NASDAQ	RDUS	Tue, Jan 5, 2010	50.00	50.11	49.01	49.93
4011	NASDAQ	RDUS	Mon, Jan 4, 2010	48.30	50.00	48.27	50.00
4010	NASDAQ	RDUS	Thu, Dec 31, 2009	48.43	48.94	47.70	47.70
4009	NASDAQ	RDUS	Wed, Dec 30, 2009	48.01	48.63	47.55	48.43
4008	NASDAQ	RDUS	Tue, Dec 29, 2009	48.58	48.99	48.14	48.36
4007	NASDAQ	RDUS	Mon, Dec 28, 2009	48.61	49.19	48.01	48.29
4006	NASDAQ	RDUS	Thu, Dec 24, 2009	47.81	48.59	47.81	48.56
4005	NASDAQ	RDUS	Wed, Dec 23, 2009	46.70	47.84	46.61	47.74
4004	NASDAQ	RDUS	Tue, Dec 22, 2009	46.99	47.43	45.38	46.67
4003	NASDAQ	RDUS	Mon, Dec 21, 2009	47.26	47.83	46.94	47.02
4002	NASDAQ	RDUS	Fri, Dec 18, 2009	46.94	47.95	45.91	46.91
4001	NASDAQ	RDUS	Thu, Dec 17, 2009	47.49	47.81	46.73	46.77
4000	NASDAQ	RDUS	Wed, Dec 16, 2009	48.64	49.29	47.54	47.84
3999	NASDAQ	RDUS	Tue, Dec 15, 2009	47.58	48.89	47.50	48.48
3998	NASDAQ	RDUS	Mon, Dec 14, 2009	47.95	48.05	47.05	47.92
3997	NASDAQ	RDUS	Fri, Dec 11, 2009	46.82	47.79	46.42	47.65
3996	NASDAQ	RDUS	Thu, Dec 10, 2009	47.17	48.15	46.30	46.55
3995	NASDAQ	RDUS	Wed, Dec 9, 2009	46.77	48.12	45.85	47.34
3994	NASDAQ	RDUS	Tue, Dec 8, 2009	47.55	47.55	46.35	46.54
3993	NASDAQ	RDUS	Mon, Dec 7, 2009	46.60	48.47	46.37	47.87
3992	NASDAQ	RDUS	Fri, Dec 4, 2009	47.25	48.50	45.58	46.64
3991	NASDAQ	RDUS	Thu, Dec 3, 2009	47.80	48.00	46.55	46.95
3990	NASDAQ	RDUS	Wed, Dec 2, 2009	45.90	47.56	45.90	47.53
3989	NASDAQ	RDUS	Tue, Dec 1, 2009	45.01	47.18	45.01	46.04
3988	NASDAQ	RDUS	Mon, Nov 30, 2009	45.27	46.08	44.18	44.62
3987	NASDAQ	RDUS	Fri, Nov 27, 2009	45.89	46.25	44.63	44.77
3986	NASDAQ	RDUS	Wed, Nov 25, 2009	45.77	47.25	45.65	47.17
3985	NASDAQ	RDUS	Tue, Nov 24, 2009	45.19	46.25	44.75	45.75
3984	NASDAQ	RDUS	Mon, Nov 23, 2009	48.00	48.00	45.11	45.19
3983	NASDAQ	RDUS	Fri, Nov 20, 2009	45.14	47.50	44.00	47.10
3982	NASDAQ	RDUS	Thu, Nov 19, 2009	46.65	46.79	44.73	45.73
3981	NASDAQ	RDUS	Wed, Nov 18, 2009	47.07	47.68	46.11	46.93
3980	NASDAQ	RDUS	Tue, Nov 17, 2009	47.31	47.88	45.98	47.16
3979	NASDAQ	RDUS	Mon, Nov 16, 2009	46.75	48.01	46.35	47.48
3978	NASDAQ	RDUS	Fri, Nov 13, 2009	44.43	46.19	44.43	46.12
3977	NASDAQ	RDUS	Thu, Nov 12, 2009	44.68	46.22	44.14	44.33
3976	NASDAQ	RDUS	Wed, Nov 11, 2009	45.50	46.46	44.54	45.00
3975	NASDAQ	RDUS	Tue, Nov 10, 2009	45.71	46.00	43.83	44.95
3974	NASDAQ	RDUS	Mon, Nov 9, 2009	45.01	46.63	45.01	45.76
3973	NASDAQ	RDUS	Fri, Nov 6, 2009	43.90	45.44	43.53	44.64
3972	NASDAQ	RDUS	Thu, Nov 5, 2009	42.95	44.69	42.92	44.68
3971	NASDAQ	RDUS	Wed, Nov 4, 2009	43.90	44.58	42.24	42.44
3970	NASDAQ	RDUS	Tue, Nov 3, 2009	42.55	43.84	41.59	43.42
3969	NASDAQ	RDUS	Mon, Nov 2, 2009	43.46	45.00	41.65	43.01
3968	NASDAQ	RDUS	Fri, Oct 30, 2009	44.21	44.86	42.24	43.24
3967	NASDAQ	RDUS	Thu, Oct 29, 2009	44.00	45.63	43.68	44.88
3966	NASDAQ	RDUS	Wed, Oct 28, 2009	46.68	46.84	43.03	43.29
3965	NASDAQ	RDUS	Tue, Oct 27, 2009	50.00	50.30	47.21	47.38
3964	NASDAQ	RDUS	Mon, Oct 26, 2009	50.43	52.43	50.43	51.19
3963	NASDAQ	RDUS	Fri, Oct 23, 2009	51.20	52.60	50.25	50.62
3962	NASDAQ	RDUS	Thu, Oct 22, 2009	51.38	52.00	49.56	51.78
3961	NASDAQ	RDUS	Wed, Oct 21, 2009	51.75	53.54	51.42	51.66
3960	NASDAQ	RDUS	Tue, Oct 20, 2009	53.13	53.37	50.91	52.30
3959	NASDAQ	RDUS	Mon, Oct 19, 2009	54.40	54.41	52.90	52.99
3958	NASDAQ	RDUS	Fri, Oct 16, 2009	55.59	55.59	53.75	54.00
3957	NASDAQ	RDUS	Thu, Oct 15, 2009	53.91	56.38	53.77	56.25
3956	NASDAQ	RDUS	Wed, Oct 14, 2009	51.96	54.57	51.59	54.50
3955	NASDAQ	RDUS	Tue, Oct 13, 2009	51.17	51.78	50.75	51.23
3954	NASDAQ	RDUS	Mon, Oct 12, 2009	52.65	53.41	51.26	51.61
3953	NASDAQ	RDUS	Fri, Oct 9, 2009	53.76	54.07	52.09	52.85
3952	NASDAQ	RDUS	Thu, Oct 8, 2009	53.50	54.09	52.47	53.82
3951	NASDAQ	RDUS	Wed, Oct 7, 2009	52.30	53.52	51.75	52.55
3950	NASDAQ	RDUS	Tue, Oct 6, 2009	54.07	54.42	51.51	52.54
3949	NASDAQ	RDUS	Mon, Oct 5, 2009	53.46	53.51	52.01	53.13
3948	NASDAQ	RDUS	Fri, Oct 2, 2009	51.01	52.74	50.59	51.92
3947	NASDAQ	RDUS	Thu, Oct 1, 2009	54.09	54.73	51.42	51.67
3946	NASDAQ	RDUS	Wed, Sep 30, 2009	54.72	55.11	52.86	53.25
3945	NASDAQ	RDUS	Tue, Sep 29, 2009	53.57	54.77	53.15	53.98
3944	NASDAQ	RDUS	Mon, Sep 28, 2009	53.52	54.25	52.06	53.69
3943	NASDAQ	RDUS	Fri, Sep 25, 2009	54.49	55.75	52.45	52.74
3942	NASDAQ	RDUS	Thu, Sep 24, 2009	57.41	57.51	54.06	54.70
3941	NASDAQ	RDUS	Wed, Sep 23, 2009	57.02	59.00	56.25	57.14
3940	NASDAQ	RDUS	Tue, Sep 22, 2009	57.02	57.94	56.93	57.04
3939	NASDAQ	RDUS	Mon, Sep 21, 2009	56.30	56.79	54.73	56.36
3938	NASDAQ	RDUS	Fri, Sep 18, 2009	57.94	57.94	56.07	57.22
3937	NASDAQ	RDUS	Thu, Sep 17, 2009	56.89	58.48	56.40	57.29
3936	NASDAQ	RDUS	Wed, Sep 16, 2009	56.77	57.26	55.61	57.03
3935	NASDAQ	RDUS	Tue, Sep 15, 2009	54.74	56.51	54.59	56.03
3934	NASDAQ	RDUS	Mon, Sep 14, 2009	54.90	55.70	54.24	55.70
3933	NASDAQ	RDUS	Fri, Sep 11, 2009	58.28	58.95	56.97	57.18
3932	NASDAQ	RDUS	Thu, Sep 10, 2009	56.78	57.87	56.00	57.51
3931	NASDAQ	RDUS	Wed, Sep 9, 2009	58.07	58.07	55.78	57.00
3930	NASDAQ	RDUS	Tue, Sep 8, 2009	55.70	58.12	55.70	57.59
3929	NASDAQ	RDUS	Fri, Sep 4, 2009	54.13	54.94	53.05	54.83
3928	NASDAQ	RDUS	Thu, Sep 3, 2009	53.95	54.85	53.38	54.47
3927	NASDAQ	RDUS	Wed, Sep 2, 2009	52.67	54.47	52.18	53.34
3926	NASDAQ	RDUS	Tue, Sep 1, 2009	53.38	55.75	52.14	52.79
3925	NASDAQ	RDUS	Mon, Aug 31, 2009	53.93	54.25	52.64	54.01
3924	NASDAQ	RDUS	Fri, Aug 28, 2009	54.70	55.94	54.04	54.91
3923	NASDAQ	RDUS	Thu, Aug 27, 2009	54.01	54.35	51.78	53.81
3922	NASDAQ	RDUS	Wed, Aug 26, 2009	55.13	55.21	53.48	53.76
3921	NASDAQ	RDUS	Tue, Aug 25, 2009	57.19	57.96	55.35	55.61
3920	NASDAQ	RDUS	Mon, Aug 24, 2009	55.82	57.98	55.70	56.43
3919	NASDAQ	RDUS	Fri, Aug 21, 2009	52.68	55.32	52.46	55.00
3918	NASDAQ	RDUS	Thu, Aug 20, 2009	51.16	51.96	50.39	51.56
3917	NASDAQ	RDUS	Wed, Aug 19, 2009	48.70	51.46	48.19	51.00
3916	NASDAQ	RDUS	Tue, Aug 18, 2009	48.89	50.15	48.69	50.09
3915	NASDAQ	RDUS	Mon, Aug 17, 2009	50.32	50.40	48.12	48.26
3914	NASDAQ	RDUS	Fri, Aug 14, 2009	53.23	53.80	51.29	52.27
3913	NASDAQ	RDUS	Thu, Aug 13, 2009	53.37	54.55	52.67	53.87
3912	NASDAQ	RDUS	Wed, Aug 12, 2009	51.98	53.93	51.29	53.24
3911	NASDAQ	RDUS	Tue, Aug 11, 2009	52.46	52.46	49.99	51.61
3910	NASDAQ	RDUS	Mon, Aug 10, 2009	55.08	55.30	52.05	52.61
3909	NASDAQ	RDUS	Fri, Aug 7, 2009	55.66	56.20	54.46	55.62
3908	NASDAQ	RDUS	Thu, Aug 6, 2009	55.68	56.06	54.03	54.81
3907	NASDAQ	RDUS	Wed, Aug 5, 2009	55.78	56.45	54.00	55.23
3906	NASDAQ	RDUS	Tue, Aug 4, 2009	56.84	56.84	54.82	55.23
3905	NASDAQ	RDUS	Mon, Aug 3, 2009	54.60	56.98	54.21	56.88
3904	NASDAQ	RDUS	Fri, Jul 31, 2009	51.62	54.02	51.25	53.77
3903	NASDAQ	RDUS	Thu, Jul 30, 2009	50.23	52.27	50.06	51.72
3902	NASDAQ	RDUS	Wed, Jul 29, 2009	50.55	50.55	48.93	49.62
3901	NASDAQ	RDUS	Tue, Jul 28, 2009	51.79	52.70	50.32	51.62
3900	NASDAQ	RDUS	Mon, Jul 27, 2009	54.05	54.92	52.12	52.35
3899	NASDAQ	RDUS	Fri, Jul 24, 2009	52.13	54.83	52.13	54.72
3898	NASDAQ	RDUS	Thu, Jul 23, 2009	50.97	53.24	50.37	53.03
3897	NASDAQ	RDUS	Wed, Jul 22, 2009	51.47	51.97	50.38	51.14
3896	NASDAQ	RDUS	Tue, Jul 21, 2009	53.62	53.79	50.30	52.05
3895	NASDAQ	RDUS	Mon, Jul 20, 2009	52.54	53.57	51.90	52.91
3894	NASDAQ	RDUS	Fri, Jul 17, 2009	51.77	52.25	50.45	51.64
3893	NASDAQ	RDUS	Thu, Jul 16, 2009	52.47	54.55	52.47	54.10
3892	NASDAQ	RDUS	Wed, Jul 15, 2009	51.40	53.22	51.11	52.86
3891	NASDAQ	RDUS	Tue, Jul 14, 2009	49.53	51.10	49.29	50.66
3890	NASDAQ	RDUS	Mon, Jul 13, 2009	48.59	49.52	47.01	49.50
3889	NASDAQ	RDUS	Fri, Jul 10, 2009	47.81	49.52	46.80	48.97
3888	NASDAQ	RDUS	Thu, Jul 9, 2009	47.23	49.11	47.00	48.28
3887	NASDAQ	RDUS	Wed, Jul 8, 2009	47.72	48.59	44.75	46.28
3886	NASDAQ	RDUS	Tue, Jul 7, 2009	48.83	49.29	47.09	47.27
3885	NASDAQ	RDUS	Mon, Jul 6, 2009	48.43	49.06	46.61	48.02
3884	NASDAQ	RDUS	Thu, Jul 2, 2009	50.07	51.68	49.04	50.20
3883	NASDAQ	RDUS	Wed, Jul 1, 2009	53.01	54.75	50.69	51.10
3882	NASDAQ	RDUS	Tue, Jun 30, 2009	56.99	57.00	52.40	52.86
3881	NASDAQ	RDUS	Mon, Jun 29, 2009	61.53	62.52	59.80	60.21
3880	NASDAQ	RDUS	Fri, Jun 26, 2009	59.23	62.10	59.10	61.36
3879	NASDAQ	RDUS	Thu, Jun 25, 2009	56.46	60.21	55.77	60.20
3878	NASDAQ	RDUS	Wed, Jun 24, 2009	56.86	59.00	56.51	57.21
3877	NASDAQ	RDUS	Tue, Jun 23, 2009	54.91	56.49	52.93	55.81
3876	NASDAQ	RDUS	Mon, Jun 22, 2009	58.74	58.81	54.34	54.42
3875	NASDAQ	RDUS	Fri, Jun 19, 2009	59.61	61.07	59.48	60.14
3874	NASDAQ	RDUS	Thu, Jun 18, 2009	57.11	59.68	55.77	58.75
3873	NASDAQ	RDUS	Wed, Jun 17, 2009	56.95	58.22	54.13	57.30
3872	NASDAQ	RDUS	Tue, Jun 16, 2009	59.35	60.97	56.82	57.87
3871	NASDAQ	RDUS	Mon, Jun 15, 2009	60.43	60.80	57.33	58.23
3870	NASDAQ	RDUS	Fri, Jun 12, 2009	62.07	62.29	60.70	61.69
3869	NASDAQ	RDUS	Thu, Jun 11, 2009	60.50	63.98	60.50	63.18
3868	NASDAQ	RDUS	Wed, Jun 10, 2009	59.00	61.54	58.25	61.20
3867	NASDAQ	RDUS	Tue, Jun 9, 2009	54.76	58.80	54.67	58.25
3866	NASDAQ	RDUS	Mon, Jun 8, 2009	55.29	56.45	52.55	54.50
3865	NASDAQ	RDUS	Fri, Jun 5, 2009	55.83	57.44	54.06	56.53
3864	NASDAQ	RDUS	Thu, Jun 4, 2009	53.56	55.66	52.60	55.21
3863	NASDAQ	RDUS	Wed, Jun 3, 2009	56.80	56.84	51.75	52.91
3862	NASDAQ	RDUS	Tue, Jun 2, 2009	56.39	58.08	55.23	57.70
3861	NASDAQ	RDUS	Mon, Jun 1, 2009	54.14	58.20	54.01	56.33
3860	NASDAQ	RDUS	Fri, May 29, 2009	53.67	54.78	52.71	54.54
3859	NASDAQ	RDUS	Thu, May 28, 2009	53.28	54.38	51.87	53.20
3858	NASDAQ	RDUS	Wed, May 27, 2009	53.55	55.32	52.06	52.23
3857	NASDAQ	RDUS	Tue, May 26, 2009	50.99	54.07	50.28	53.83
3856	NASDAQ	RDUS	Fri, May 22, 2009	52.02	53.50	51.05	51.21
3855	NASDAQ	RDUS	Thu, May 21, 2009	53.29	53.37	50.79	51.50
3854	NASDAQ	RDUS	Wed, May 20, 2009	53.90	55.92	53.56	54.23
3853	NASDAQ	RDUS	Tue, May 19, 2009	51.01	54.29	51.01	53.38
3852	NASDAQ	RDUS	Mon, May 18, 2009	48.00	50.99	47.82	50.97
3851	NASDAQ	RDUS	Fri, May 15, 2009	48.06	49.35	46.72	47.29
3850	NASDAQ	RDUS	Thu, May 14, 2009	47.92	49.67	46.38	48.43
3849	NASDAQ	RDUS	Wed, May 13, 2009	50.95	51.46	47.71	48.49
3848	NASDAQ	RDUS	Tue, May 12, 2009	52.24	52.97	50.02	52.56
3847	NASDAQ	RDUS	Mon, May 11, 2009	52.96	53.16	50.90	51.51
3846	NASDAQ	RDUS	Fri, May 8, 2009	53.08	54.76	52.28	54.30
3845	NASDAQ	RDUS	Thu, May 7, 2009	55.63	55.73	51.60	52.25
3844	NASDAQ	RDUS	Wed, May 6, 2009	54.32	55.60	52.54	54.45
3843	NASDAQ	RDUS	Tue, May 5, 2009	53.00	54.66	52.44	54.06
3842	NASDAQ	RDUS	Mon, May 4, 2009	51.56	54.32	51.49	53.92
3841	NASDAQ	RDUS	Fri, May 1, 2009	49.04	52.81	48.90	51.30
3840	NASDAQ	RDUS	Thu, Apr 30, 2009	48.00	50.65	47.99	49.56
3839	NASDAQ	RDUS	Wed, Apr 29, 2009	45.75	47.83	45.47	47.33
3838	NASDAQ	RDUS	Tue, Apr 28, 2009	44.15	45.99	42.98	45.47
3837	NASDAQ	RDUS	Mon, Apr 27, 2009	46.64	47.99	45.63	45.71
3836	NASDAQ	RDUS	Fri, Apr 24, 2009	44.12	48.40	43.70	47.62
3835	NASDAQ	RDUS	Thu, Apr 23, 2009	44.14	44.92	42.87	43.69
3834	NASDAQ	RDUS	Wed, Apr 22, 2009	44.18	47.18	43.44	44.93
3833	NASDAQ	RDUS	Tue, Apr 21, 2009	40.37	44.72	40.05	44.49
3832	NASDAQ	RDUS	Mon, Apr 20, 2009	42.89	42.89	39.86	40.74
3831	NASDAQ	RDUS	Fri, Apr 17, 2009	43.00	44.17	42.53	43.88
3830	NASDAQ	RDUS	Thu, Apr 16, 2009	41.69	43.20	40.60	42.71
3829	NASDAQ	RDUS	Wed, Apr 15, 2009	40.46	41.44	39.98	41.34
3828	NASDAQ	RDUS	Tue, Apr 14, 2009	40.20	42.25	39.22	41.16
3827	NASDAQ	RDUS	Mon, Apr 13, 2009	38.71	41.64	38.71	41.26
3826	NASDAQ	RDUS	Thu, Apr 9, 2009	36.25	39.49	36.25	39.30
3825	NASDAQ	RDUS	Wed, Apr 8, 2009	34.79	35.24	33.30	35.19
3824	NASDAQ	RDUS	Tue, Apr 7, 2009	34.42	34.74	33.07	34.33
3823	NASDAQ	RDUS	Mon, Apr 6, 2009	35.14	35.67	33.88	35.27
3822	NASDAQ	RDUS	Fri, Apr 3, 2009	34.80	36.45	33.95	35.58
3821	NASDAQ	RDUS	Thu, Apr 2, 2009	33.27	38.91	33.27	37.83
3820	NASDAQ	RDUS	Wed, Apr 1, 2009	30.97	33.38	29.39	32.95
3819	NASDAQ	RDUS	Tue, Mar 31, 2009	31.97	32.64	30.77	31.39
3818	NASDAQ	RDUS	Mon, Mar 30, 2009	33.24	33.42	29.80	30.70
3817	NASDAQ	RDUS	Fri, Mar 27, 2009	34.54	35.27	33.78	34.58
3816	NASDAQ	RDUS	Thu, Mar 26, 2009	33.97	35.68	33.75	35.20
3815	NASDAQ	RDUS	Wed, Mar 25, 2009	32.85	34.85	32.12	33.58
3814	NASDAQ	RDUS	Tue, Mar 24, 2009	30.60	33.72	30.00	32.81
3813	NASDAQ	RDUS	Mon, Mar 23, 2009	29.46	31.43	28.58	31.34
3812	NASDAQ	RDUS	Fri, Mar 20, 2009	29.27	29.27	27.27	28.37
3811	NASDAQ	RDUS	Thu, Mar 19, 2009	27.25	29.46	27.25	28.71
3810	NASDAQ	RDUS	Wed, Mar 18, 2009	24.19	26.60	23.64	26.60
3809	NASDAQ	RDUS	Tue, Mar 17, 2009	24.30	24.30	23.35	24.23
3808	NASDAQ	RDUS	Mon, Mar 16, 2009	25.77	26.63	24.91	25.61
3807	NASDAQ	RDUS	Fri, Mar 13, 2009	26.50	26.63	25.05	25.40
3806	NASDAQ	RDUS	Thu, Mar 12, 2009	28.28	28.28	25.17	26.32
3805	NASDAQ	RDUS	Wed, Mar 11, 2009	29.24	29.70	27.75	28.60
3804	NASDAQ	RDUS	Tue, Mar 10, 2009	25.98	28.79	25.64	28.67
3803	NASDAQ	RDUS	Mon, Mar 9, 2009	24.76	26.14	24.61	25.05
3802	NASDAQ	RDUS	Fri, Mar 6, 2009	26.25	27.50	24.68	25.57
3801	NASDAQ	RDUS	Thu, Mar 5, 2009	27.98	28.32	25.42	25.78
3800	NASDAQ	RDUS	Wed, Mar 4, 2009	27.58	29.82	27.16	28.81
3799	NASDAQ	RDUS	Tue, Mar 3, 2009	25.29	26.74	24.82	25.80
3798	NASDAQ	RDUS	Mon, Mar 2, 2009	27.61	28.19	24.54	24.67
3797	NASDAQ	RDUS	Fri, Feb 27, 2009	28.49	29.76	28.01	28.64
3796	NASDAQ	RDUS	Thu, Feb 26, 2009	30.84	31.63	29.26	29.39
3795	NASDAQ	RDUS	Wed, Feb 25, 2009	32.59	33.11	30.16	30.42
3794	NASDAQ	RDUS	Tue, Feb 24, 2009	30.52	32.64	30.13	32.46
3793	NASDAQ	RDUS	Mon, Feb 23, 2009	34.68	34.91	30.04	30.12
3792	NASDAQ	RDUS	Fri, Feb 20, 2009	33.40	34.25	32.34	33.74
3791	NASDAQ	RDUS	Thu, Feb 19, 2009	34.63	35.83	33.89	33.96
3790	NASDAQ	RDUS	Wed, Feb 18, 2009	36.70	37.48	33.36	34.17
3789	NASDAQ	RDUS	Tue, Feb 17, 2009	40.52	42.12	36.29	36.51
3788	NASDAQ	RDUS	Fri, Feb 13, 2009	42.75	43.55	41.90	43.04
3787	NASDAQ	RDUS	Thu, Feb 12, 2009	40.71	42.78	40.24	42.68
3786	NASDAQ	RDUS	Wed, Feb 11, 2009	42.57	43.72	41.04	42.23
3785	NASDAQ	RDUS	Tue, Feb 10, 2009	45.35	46.68	41.33	41.95
3784	NASDAQ	RDUS	Mon, Feb 9, 2009	46.34	47.70	44.57	45.75
3783	NASDAQ	RDUS	Fri, Feb 6, 2009	43.98	46.74	43.98	46.31
3782	NASDAQ	RDUS	Thu, Feb 5, 2009	42.72	44.92	42.29	43.95
3781	NASDAQ	RDUS	Wed, Feb 4, 2009	42.18	44.69	42.18	42.98
3780	NASDAQ	RDUS	Tue, Feb 3, 2009	39.62	42.61	38.00	42.05
3779	NASDAQ	RDUS	Mon, Feb 2, 2009	38.47	40.54	37.82	39.91
3778	NASDAQ	RDUS	Fri, Jan 30, 2009	42.53	42.74	38.65	39.27
3777	NASDAQ	RDUS	Thu, Jan 29, 2009	43.22	43.58	41.62	43.18
3776	NASDAQ	RDUS	Wed, Jan 28, 2009	40.07	44.44	39.52	43.76
3775	NASDAQ	RDUS	Tue, Jan 27, 2009	37.02	39.92	36.68	38.62
3774	NASDAQ	RDUS	Mon, Jan 26, 2009	37.82	39.11	35.57	35.98
3773	NASDAQ	RDUS	Fri, Jan 23, 2009	35.40	38.66	34.57	37.18
3772	NASDAQ	RDUS	Thu, Jan 22, 2009	35.81	37.37	34.79	36.34
3771	NASDAQ	RDUS	Wed, Jan 21, 2009	34.34	36.12	33.15	36.12
3770	NASDAQ	RDUS	Tue, Jan 20, 2009	35.34	35.69	33.10	33.32
3769	NASDAQ	RDUS	Fri, Jan 16, 2009	36.00	36.99	34.64	35.98
3768	NASDAQ	RDUS	Thu, Jan 15, 2009	33.00	36.00	31.71	35.52
3767	NASDAQ	RDUS	Wed, Jan 14, 2009	36.39	36.53	33.05	33.08
3766	NASDAQ	RDUS	Tue, Jan 13, 2009	34.37	37.62	34.02	37.41
3765	NASDAQ	RDUS	Mon, Jan 12, 2009	38.07	38.31	34.68	35.07
3764	NASDAQ	RDUS	Fri, Jan 9, 2009	40.47	40.62	36.55	38.31
3763	NASDAQ	RDUS	Thu, Jan 8, 2009	35.06	41.22	35.00	41.06
3762	NASDAQ	RDUS	Wed, Jan 7, 2009	40.36	41.11	38.14	38.25
3761	NASDAQ	RDUS	Tue, Jan 6, 2009	40.52	42.91	40.02	42.05
3760	NASDAQ	RDUS	Mon, Jan 5, 2009	40.06	41.03	38.92	39.38
3759	NASDAQ	RDUS	Fri, Jan 2, 2009	37.24	40.72	37.16	40.18
3758	NASDAQ	RDUS	Wed, Dec 31, 2008	36.77	38.85	36.01	37.65
3757	NASDAQ	RDUS	Tue, Dec 30, 2008	35.74	37.11	35.00	37.11
3756	NASDAQ	RDUS	Mon, Dec 29, 2008	35.46	36.49	35.34	35.74
3755	NASDAQ	RDUS	Fri, Dec 26, 2008	34.72	35.23	33.91	35.10
3754	NASDAQ	RDUS	Wed, Dec 24, 2008	35.23	35.23	34.11	34.26
3753	NASDAQ	RDUS	Tue, Dec 23, 2008	33.26	36.26	33.26	35.29
3752	NASDAQ	RDUS	Mon, Dec 22, 2008	35.56	35.65	32.97	34.10
3751	NASDAQ	RDUS	Fri, Dec 19, 2008	35.42	36.28	34.75	35.07
3750	NASDAQ	RDUS	Thu, Dec 18, 2008	38.35	38.35	34.44	35.21
3749	NASDAQ	RDUS	Wed, Dec 17, 2008	34.28	38.84	34.28	37.99
3748	NASDAQ	RDUS	Tue, Dec 16, 2008	34.22	36.12	34.22	35.96
3747	NASDAQ	RDUS	Mon, Dec 15, 2008	35.97	37.00	33.20	33.86
3746	NASDAQ	RDUS	Fri, Dec 12, 2008	33.09	35.71	32.66	35.32
3745	NASDAQ	RDUS	Thu, Dec 11, 2008	35.26	37.43	33.85	34.38
3744	NASDAQ	RDUS	Wed, Dec 10, 2008	34.14	36.20	33.02	36.02
3743	NASDAQ	RDUS	Tue, Dec 9, 2008	30.25	35.07	29.64	32.56
3742	NASDAQ	RDUS	Mon, Dec 8, 2008	28.00	30.83	28.00	30.79
3741	NASDAQ	RDUS	Fri, Dec 5, 2008	23.37	26.59	22.92	26.52
3740	NASDAQ	RDUS	Thu, Dec 4, 2008	24.50	26.14	23.46	24.06
3739	NASDAQ	RDUS	Wed, Dec 3, 2008	24.47	25.22	23.59	25.05
3738	NASDAQ	RDUS	Tue, Dec 2, 2008	23.52	25.76	22.97	25.22
3737	NASDAQ	RDUS	Mon, Dec 1, 2008	25.65	25.85	22.52	22.63
3736	NASDAQ	RDUS	Fri, Nov 28, 2008	26.41	27.14	25.02	27.00
3735	NASDAQ	RDUS	Wed, Nov 26, 2008	22.56	26.50	21.77	26.49
3734	NASDAQ	RDUS	Tue, Nov 25, 2008	22.53	23.25	21.64	23.18
3733	NASDAQ	RDUS	Mon, Nov 24, 2008	19.20	22.81	18.59	22.30
3732	NASDAQ	RDUS	Fri, Nov 21, 2008	17.15	18.50	16.61	18.45
3731	NASDAQ	RDUS	Thu, Nov 20, 2008	19.09	19.49	16.45	16.58
3730	NASDAQ	RDUS	Wed, Nov 19, 2008	22.61	22.70	19.36	19.50
3729	NASDAQ	RDUS	Tue, Nov 18, 2008	23.93	24.70	21.80	22.71
3728	NASDAQ	RDUS	Mon, Nov 17, 2008	24.84	25.80	23.85	24.14
3727	NASDAQ	RDUS	Fri, Nov 14, 2008	25.58	26.60	24.84	25.22
3726	NASDAQ	RDUS	Thu, Nov 13, 2008	23.41	26.72	22.83	26.50
3725	NASDAQ	RDUS	Wed, Nov 12, 2008	25.39	25.64	23.14	23.19
3724	NASDAQ	RDUS	Tue, Nov 11, 2008	26.57	26.81	25.02	25.82
3723	NASDAQ	RDUS	Mon, Nov 10, 2008	28.11	28.49	26.64	27.11
3722	NASDAQ	RDUS	Fri, Nov 7, 2008	25.08	27.16	24.87	27.07
3721	NASDAQ	RDUS	Thu, Nov 6, 2008	26.59	27.00	24.46	24.57
3720	NASDAQ	RDUS	Wed, Nov 5, 2008	28.63	29.97	26.72	26.96
3719	NASDAQ	RDUS	Tue, Nov 4, 2008	28.11	30.35	28.01	29.40
3718	NASDAQ	RDUS	Mon, Nov 3, 2008	26.93	27.95	26.20	27.22
3717	NASDAQ	RDUS	Fri, Oct 31, 2008	26.42	27.54	25.59	26.93
3716	NASDAQ	RDUS	Thu, Oct 30, 2008	26.97	27.69	24.80	26.79
3715	NASDAQ	RDUS	Wed, Oct 29, 2008	24.27	26.65	23.99	25.76
3714	NASDAQ	RDUS	Tue, Oct 28, 2008	24.48	25.26	22.05	24.46
3713	NASDAQ	RDUS	Mon, Oct 27, 2008	22.36	23.47	21.17	21.34
3712	NASDAQ	RDUS	Fri, Oct 24, 2008	22.00	24.51	21.55	22.86
3711	NASDAQ	RDUS	Thu, Oct 23, 2008	24.58	25.97	22.56	23.39
3710	NASDAQ	RDUS	Wed, Oct 22, 2008	27.67	27.67	23.98	24.77
3709	NASDAQ	RDUS	Tue, Oct 21, 2008	27.50	29.81	27.40	28.26
3708	NASDAQ	RDUS	Mon, Oct 20, 2008	27.84	29.53	27.60	29.50
3707	NASDAQ	RDUS	Fri, Oct 17, 2008	25.58	29.49	24.67	26.86
3706	NASDAQ	RDUS	Thu, Oct 16, 2008	24.25	26.76	22.87	26.63
3705	NASDAQ	RDUS	Wed, Oct 15, 2008	27.01	27.02	23.75	23.82
3704	NASDAQ	RDUS	Tue, Oct 14, 2008	31.01	31.16	27.38	27.91
3703	NASDAQ	RDUS	Mon, Oct 13, 2008	27.57	29.92	26.10	29.92
3702	NASDAQ	RDUS	Fri, Oct 10, 2008	25.51	28.49	22.00	25.48
3701	NASDAQ	RDUS	Thu, Oct 9, 2008	29.30	30.89	26.99	27.45
3700	NASDAQ	RDUS	Wed, Oct 8, 2008	26.69	30.66	25.71	28.86
3699	NASDAQ	RDUS	Tue, Oct 7, 2008	30.79	31.29	27.34	27.34
3698	NASDAQ	RDUS	Mon, Oct 6, 2008	31.53	31.56	26.88	30.70
3697	NASDAQ	RDUS	Fri, Oct 3, 2008	33.27	36.42	32.12	32.65
3696	NASDAQ	RDUS	Thu, Oct 2, 2008	37.36	37.36	32.60	32.87
3695	NASDAQ	RDUS	Wed, Oct 1, 2008	39.03	39.98	36.75	37.63
3694	NASDAQ	RDUS	Tue, Sep 30, 2008	39.52	39.99	38.01	39.24
3693	NASDAQ	RDUS	Mon, Sep 29, 2008	45.91	46.10	37.01	38.28
3692	NASDAQ	RDUS	Fri, Sep 26, 2008	47.88	48.14	46.06	47.20
3691	NASDAQ	RDUS	Thu, Sep 25, 2008	50.03	50.45	48.77	49.35
3690	NASDAQ	RDUS	Wed, Sep 24, 2008	51.46	51.46	49.16	49.36
3689	NASDAQ	RDUS	Tue, Sep 23, 2008	53.78	53.97	50.80	50.92
3688	NASDAQ	RDUS	Mon, Sep 22, 2008	55.30	57.20	53.71	53.98
3687	NASDAQ	RDUS	Fri, Sep 19, 2008	57.78	57.99	53.44	55.23
3686	NASDAQ	RDUS	Thu, Sep 18, 2008	51.40	53.20	49.12	52.88
3685	NASDAQ	RDUS	Wed, Sep 17, 2008	53.50	54.25	49.51	50.84
3684	NASDAQ	RDUS	Tue, Sep 16, 2008	51.94	55.50	49.87	55.41
3683	NASDAQ	RDUS	Mon, Sep 15, 2008	56.71	56.71	51.40	52.48
3682	NASDAQ	RDUS	Fri, Sep 12, 2008	55.61	58.93	55.11	58.19
3681	NASDAQ	RDUS	Thu, Sep 11, 2008	53.00	56.17	50.98	55.72
3680	NASDAQ	RDUS	Wed, Sep 10, 2008	53.06	55.34	52.70	54.28
3679	NASDAQ	RDUS	Tue, Sep 9, 2008	57.27	57.57	52.08	52.72
3678	NASDAQ	RDUS	Mon, Sep 8, 2008	61.31	61.31	57.11	57.45
3677	NASDAQ	RDUS	Fri, Sep 5, 2008	57.61	58.56	54.62	58.30
3676	NASDAQ	RDUS	Thu, Sep 4, 2008	61.81	62.02	56.31	57.47
3675	NASDAQ	RDUS	Wed, Sep 3, 2008	64.67	66.22	61.08	62.22
3674	NASDAQ	RDUS	Tue, Sep 2, 2008	67.84	67.84	62.36	64.15
3673	NASDAQ	RDUS	Fri, Aug 29, 2008	68.38	69.22	67.77	68.41
3672	NASDAQ	RDUS	Thu, Aug 28, 2008	67.83	68.82	66.74	68.38
3671	NASDAQ	RDUS	Wed, Aug 27, 2008	68.06	69.70	67.30	68.00
3670	NASDAQ	RDUS	Tue, Aug 26, 2008	66.72	68.21	66.30	67.82
3669	NASDAQ	RDUS	Mon, Aug 25, 2008	68.12	69.84	66.31	67.07
3668	NASDAQ	RDUS	Fri, Aug 22, 2008	68.48	69.33	67.04	68.76
3667	NASDAQ	RDUS	Thu, Aug 21, 2008	69.88	70.20	67.90	68.56
3666	NASDAQ	RDUS	Wed, Aug 20, 2008	67.56	70.36	67.36	69.60
3665	NASDAQ	RDUS	Tue, Aug 19, 2008	66.00	68.19	65.51	66.95
3664	NASDAQ	RDUS	Mon, Aug 18, 2008	66.75	68.65	65.88	66.49
3663	NASDAQ	RDUS	Fri, Aug 15, 2008	69.41	69.41	66.20	66.63
3662	NASDAQ	RDUS	Thu, Aug 14, 2008	69.02	70.61	68.04	69.94
3661	NASDAQ	RDUS	Wed, Aug 13, 2008	68.29	71.30	68.22	70.46
3660	NASDAQ	RDUS	Tue, Aug 12, 2008	67.50	69.06	66.54	68.40
3659	NASDAQ	RDUS	Mon, Aug 11, 2008	71.61	71.97	66.21	67.73
3658	NASDAQ	RDUS	Fri, Aug 8, 2008	75.00	75.26	70.65	71.13
3657	NASDAQ	RDUS	Thu, Aug 7, 2008	76.48	77.50	74.71	75.69
3656	NASDAQ	RDUS	Wed, Aug 6, 2008	75.61	78.33	73.99	76.88
3655	NASDAQ	RDUS	Tue, Aug 5, 2008	73.63	76.70	71.60	75.45
3654	NASDAQ	RDUS	Mon, Aug 4, 2008	82.74	82.95	72.18	73.08
3653	NASDAQ	RDUS	Fri, Aug 1, 2008	87.05	88.12	83.09	83.45
3652	NASDAQ	RDUS	Thu, Jul 31, 2008	90.16	90.78	87.10	90.24
3651	NASDAQ	RDUS	Wed, Jul 30, 2008	90.44	93.95	89.22	91.51
3650	NASDAQ	RDUS	Tue, Jul 29, 2008	86.78	89.92	86.14	87.52
3649	NASDAQ	RDUS	Mon, Jul 28, 2008	84.89	86.37	82.69	83.85
3648	NASDAQ	RDUS	Fri, Jul 25, 2008	80.10	84.22	79.35	83.67
3647	NASDAQ	RDUS	Thu, Jul 24, 2008	83.65	85.44	78.03	79.57
3646	NASDAQ	RDUS	Wed, Jul 23, 2008	86.15	90.03	84.76	85.03
3645	NASDAQ	RDUS	Tue, Jul 22, 2008	92.49	92.49	86.00	87.18
3644	NASDAQ	RDUS	Mon, Jul 21, 2008	89.99	93.58	88.05	93.00
3643	NASDAQ	RDUS	Fri, Jul 18, 2008	85.14	91.00	84.62	88.87
3642	NASDAQ	RDUS	Thu, Jul 17, 2008	90.51	94.45	83.74	85.65
3641	NASDAQ	RDUS	Wed, Jul 16, 2008	98.81	98.81	93.42	94.30
3640	NASDAQ	RDUS	Tue, Jul 15, 2008	96.84	98.03	91.89	96.13
3639	NASDAQ	RDUS	Mon, Jul 14, 2008	99.15	101.77	95.69	98.24
3638	NASDAQ	RDUS	Fri, Jul 11, 2008	94.00	99.45	93.00	98.53
3637	NASDAQ	RDUS	Thu, Jul 10, 2008	95.34	98.21	92.11	97.18
3636	NASDAQ	RDUS	Wed, Jul 9, 2008	96.50	101.10	95.70	96.08
3635	NASDAQ	RDUS	Tue, Jul 8, 2008	96.91	97.00	87.98	95.19
3634	NASDAQ	RDUS	Mon, Jul 7, 2008	94.20	97.00	90.00	92.97
3633	NASDAQ	RDUS	Thu, Jul 3, 2008	96.00	96.63	89.98	93.25
3632	NASDAQ	RDUS	Wed, Jul 2, 2008	115.00	116.00	94.03	95.31
3631	NASDAQ	RDUS	Tue, Jul 1, 2008	115.85	118.55	111.30	114.56
3630	NASDAQ	RDUS	Mon, Jun 30, 2008	112.17	117.50	111.57	114.60
3629	NASDAQ	RDUS	Fri, Jun 27, 2008	105.96	112.04	105.51	111.35
3628	NASDAQ	RDUS	Thu, Jun 26, 2008	108.90	109.69	104.00	106.44
3627	NASDAQ	RDUS	Wed, Jun 25, 2008	109.97	110.36	105.21	109.82
3626	NASDAQ	RDUS	Tue, Jun 24, 2008	110.50	111.98	108.10	108.80
3625	NASDAQ	RDUS	Mon, Jun 23, 2008	107.00	111.67	106.60	110.87
3624	NASDAQ	RDUS	Fri, Jun 20, 2008	107.12	108.87	104.47	106.24
3623	NASDAQ	RDUS	Thu, Jun 19, 2008	106.00	109.54	105.01	107.55
3622	NASDAQ	RDUS	Wed, Jun 18, 2008	102.73	106.45	102.43	105.71
3621	NASDAQ	RDUS	Tue, Jun 17, 2008	101.15	103.22	100.61	101.08
3620	NASDAQ	RDUS	Mon, Jun 16, 2008	100.50	101.62	98.21	100.92
3619	NASDAQ	RDUS	Fri, Jun 13, 2008	96.43	100.78	95.71	100.78
3618	NASDAQ	RDUS	Thu, Jun 12, 2008	98.00	98.97	94.24	95.05
3617	NASDAQ	RDUS	Wed, Jun 11, 2008	99.01	100.20	96.24	96.50
3616	NASDAQ	RDUS	Tue, Jun 10, 2008	102.58	103.00	99.12	99.40
3615	NASDAQ	RDUS	Mon, Jun 9, 2008	102.37	105.19	101.76	103.85
3614	NASDAQ	RDUS	Fri, Jun 6, 2008	103.09	105.06	102.18	102.83
3613	NASDAQ	RDUS	Thu, Jun 5, 2008	99.47	104.20	99.02	103.63
3612	NASDAQ	RDUS	Wed, Jun 4, 2008	98.25	100.22	97.36	98.04
3611	NASDAQ	RDUS	Tue, Jun 3, 2008	100.84	101.61	96.70	98.66
3610	NASDAQ	RDUS	Mon, Jun 2, 2008	100.94	101.74	99.05	100.92
3609	NASDAQ	RDUS	Fri, May 30, 2008	96.49	101.43	96.25	100.14
3608	NASDAQ	RDUS	Thu, May 29, 2008	95.88	96.75	94.63	95.44
3607	NASDAQ	RDUS	Wed, May 28, 2008	94.86	95.84	93.40	95.69
3606	NASDAQ	RDUS	Tue, May 27, 2008	95.78	96.88	93.55	95.10
3605	NASDAQ	RDUS	Fri, May 23, 2008	99.60	99.84	95.50	95.93
3604	NASDAQ	RDUS	Thu, May 22, 2008	98.27	101.66	98.12	99.63
3603	NASDAQ	RDUS	Wed, May 21, 2008	100.24	101.46	97.72	98.10
3602	NASDAQ	RDUS	Tue, May 20, 2008	97.20	100.15	96.36	99.83
3601	NASDAQ	RDUS	Mon, May 19, 2008	98.35	100.60	97.03	97.58
3600	NASDAQ	RDUS	Fri, May 16, 2008	97.31	98.45	95.93	98.19
3599	NASDAQ	RDUS	Thu, May 15, 2008	95.52	97.19	94.51	96.45
3598	NASDAQ	RDUS	Wed, May 14, 2008	97.07	97.99	95.33	95.33
3597	NASDAQ	RDUS	Tue, May 13, 2008	94.60	97.43	93.90	97.03
3596	NASDAQ	RDUS	Mon, May 12, 2008	93.29	95.64	92.12	94.60
3595	NASDAQ	RDUS	Fri, May 9, 2008	93.95	93.95	91.52	93.10
3594	NASDAQ	RDUS	Thu, May 8, 2008	93.95	95.11	92.62	94.37
3593	NASDAQ	RDUS	Wed, May 7, 2008	93.65	95.98	92.65	93.30
3592	NASDAQ	RDUS	Tue, May 6, 2008	89.13	94.05	88.03	93.55
3591	NASDAQ	RDUS	Mon, May 5, 2008	88.46	90.37	86.50	89.85
3590	NASDAQ	RDUS	Fri, May 2, 2008	87.00	88.50	86.13	87.85
3589	NASDAQ	RDUS	Thu, May 1, 2008	88.50	88.85	84.85	86.40
3588	NASDAQ	RDUS	Wed, Apr 30, 2008	86.82	89.48	86.51	88.00
3587	NASDAQ	RDUS	Tue, Apr 29, 2008	89.25	89.25	85.81	86.40
3586	NASDAQ	RDUS	Mon, Apr 28, 2008	87.75	90.22	86.87	89.59
3585	NASDAQ	RDUS	Fri, Apr 25, 2008	85.09	87.98	84.17	87.61
3584	NASDAQ	RDUS	Thu, Apr 24, 2008	86.98	86.98	82.92	84.91
3583	NASDAQ	RDUS	Wed, Apr 23, 2008	86.99	87.80	85.50	86.81
3582	NASDAQ	RDUS	Tue, Apr 22, 2008	84.19	88.76	84.19	86.75
3581	NASDAQ	RDUS	Mon, Apr 21, 2008	83.56	85.00	83.56	84.76
3580	NASDAQ	RDUS	Fri, Apr 18, 2008	85.82	86.31	83.51	84.25
3579	NASDAQ	RDUS	Thu, Apr 17, 2008	85.24	86.83	84.14	84.59
3578	NASDAQ	RDUS	Wed, Apr 16, 2008	82.44	86.74	82.40	86.71
3577	NASDAQ	RDUS	Tue, Apr 15, 2008	81.00	82.12	79.40	81.80
3576	NASDAQ	RDUS	Mon, Apr 14, 2008	79.98	81.91	79.25	80.66
3575	NASDAQ	RDUS	Fri, Apr 11, 2008	80.54	81.19	79.50	80.32
3574	NASDAQ	RDUS	Thu, Apr 10, 2008	78.82	82.03	78.17	81.67
3573	NASDAQ	RDUS	Wed, Apr 9, 2008	82.28	82.50	78.53	79.54
3572	NASDAQ	RDUS	Tue, Apr 8, 2008	78.91	82.27	78.88	82.04
3571	NASDAQ	RDUS	Mon, Apr 7, 2008	81.38	82.49	79.34	80.26
3570	NASDAQ	RDUS	Fri, Apr 4, 2008	76.51	81.76	75.23	80.39
3569	NASDAQ	RDUS	Thu, Apr 3, 2008	74.55	76.68	73.03	75.00
3568	NASDAQ	RDUS	Wed, Apr 2, 2008	72.73	74.20	71.75	72.04
3567	NASDAQ	RDUS	Tue, Apr 1, 2008	72.82	74.18	71.30	73.18
3566	NASDAQ	RDUS	Mon, Mar 31, 2008	71.23	71.65	69.56	71.02
3565	NASDAQ	RDUS	Fri, Mar 28, 2008	71.70	72.50	70.53	70.95
3564	NASDAQ	RDUS	Thu, Mar 27, 2008	72.48	73.29	70.67	71.23
3563	NASDAQ	RDUS	Wed, Mar 26, 2008	70.97	72.90	70.55	72.24
3562	NASDAQ	RDUS	Tue, Mar 25, 2008	71.32	72.61	70.93	71.43
3561	NASDAQ	RDUS	Mon, Mar 24, 2008	67.40	73.00	67.34	71.42
3560	NASDAQ	RDUS	Thu, Mar 20, 2008	64.34	67.33	63.39	66.73
3559	NASDAQ	RDUS	Wed, Mar 19, 2008	65.79	68.24	63.38	63.39
3558	NASDAQ	RDUS	Tue, Mar 18, 2008	64.12	65.99	62.16	65.91
3557	NASDAQ	RDUS	Mon, Mar 17, 2008	60.58	62.85	59.90	61.61
3556	NASDAQ	RDUS	Fri, Mar 14, 2008	65.47	65.49	61.70	63.04
3555	NASDAQ	RDUS	Thu, Mar 13, 2008	61.80	65.22	60.81	64.59
3554	NASDAQ	RDUS	Wed, Mar 12, 2008	62.81	63.68	62.02	62.75
3553	NASDAQ	RDUS	Tue, Mar 11, 2008	59.96	62.78	59.07	62.72
3552	NASDAQ	RDUS	Mon, Mar 10, 2008	61.17	61.17	57.52	57.79
3551	NASDAQ	RDUS	Fri, Mar 7, 2008	62.11	63.52	60.56	60.83
3550	NASDAQ	RDUS	Thu, Mar 6, 2008	67.66	67.66	62.91	62.91
3549	NASDAQ	RDUS	Wed, Mar 5, 2008	65.97	68.33	65.91	68.17
3548	NASDAQ	RDUS	Tue, Mar 4, 2008	66.72	68.50	64.51	65.52
3547	NASDAQ	RDUS	Mon, Mar 3, 2008	64.91	67.50	64.47	67.29
3546	NASDAQ	RDUS	Fri, Feb 29, 2008	67.02	67.33	64.84	65.47
3545	NASDAQ	RDUS	Thu, Feb 28, 2008	66.55	68.36	66.02	67.58
3544	NASDAQ	RDUS	Wed, Feb 27, 2008	67.33	68.54	66.50	66.96
3543	NASDAQ	RDUS	Tue, Feb 26, 2008	66.05	69.12	65.94	67.86
3542	NASDAQ	RDUS	Mon, Feb 25, 2008	64.73	67.00	64.10	66.63
3541	NASDAQ	RDUS	Fri, Feb 22, 2008	65.01	65.32	63.50	64.73
3540	NASDAQ	RDUS	Thu, Feb 21, 2008	65.95	66.37	64.56	64.78
3539	NASDAQ	RDUS	Wed, Feb 20, 2008	63.64	65.67	63.09	65.62
3538	NASDAQ	RDUS	Tue, Feb 19, 2008	62.19	64.97	61.41	63.64
3537	NASDAQ	RDUS	Fri, Feb 15, 2008	61.15	62.00	59.13	60.89
3536	NASDAQ	RDUS	Thu, Feb 14, 2008	63.26	64.65	61.73	61.86
3535	NASDAQ	RDUS	Wed, Feb 13, 2008	61.60	63.14	60.50	63.03
3534	NASDAQ	RDUS	Tue, Feb 12, 2008	61.28	62.47	60.66	60.84
3533	NASDAQ	RDUS	Mon, Feb 11, 2008	60.56	61.30	59.00	60.84
3532	NASDAQ	RDUS	Fri, Feb 8, 2008	57.32	61.64	57.02	60.09
3531	NASDAQ	RDUS	Thu, Feb 7, 2008	56.50	58.43	55.64	57.26
3530	NASDAQ	RDUS	Wed, Feb 6, 2008	57.98	59.00	56.49	56.72
3529	NASDAQ	RDUS	Tue, Feb 5, 2008	56.50	57.62	56.30	57.06
3528	NASDAQ	RDUS	Mon, Feb 4, 2008	57.75	58.34	56.51	57.47
3527	NASDAQ	RDUS	Fri, Feb 1, 2008	58.05	58.47	56.50	58.00
3526	NASDAQ	RDUS	Thu, Jan 31, 2008	55.20	57.45	54.53	56.66
3525	NASDAQ	RDUS	Wed, Jan 30, 2008	54.47	57.88	53.59	55.91
3524	NASDAQ	RDUS	Tue, Jan 29, 2008	54.30	55.46	53.15	54.97
3523	NASDAQ	RDUS	Mon, Jan 28, 2008	55.49	55.74	53.45	54.27
3522	NASDAQ	RDUS	Fri, Jan 25, 2008	54.56	56.75	54.03	55.29
3521	NASDAQ	RDUS	Thu, Jan 24, 2008	50.34	53.51	50.11	53.12
3520	NASDAQ	RDUS	Wed, Jan 23, 2008	48.00	50.25	45.10	49.94
3519	NASDAQ	RDUS	Tue, Jan 22, 2008	47.43	50.90	46.50	49.63
3518	NASDAQ	RDUS	Fri, Jan 18, 2008	47.96	51.31	47.65	49.39
3517	NASDAQ	RDUS	Thu, Jan 17, 2008	52.07	53.09	47.75	47.93
3516	NASDAQ	RDUS	Wed, Jan 16, 2008	52.75	54.68	50.50	51.78
3515	NASDAQ	RDUS	Tue, Jan 15, 2008	59.13	59.13	55.18	55.49
3514	NASDAQ	RDUS	Mon, Jan 14, 2008	58.44	59.73	57.12	59.41
3513	NASDAQ	RDUS	Fri, Jan 11, 2008	57.99	59.22	57.25	58.19
3512	NASDAQ	RDUS	Thu, Jan 10, 2008	55.77	59.98	55.39	58.68
3511	NASDAQ	RDUS	Wed, Jan 9, 2008	55.00	56.73	53.97	56.73
3510	NASDAQ	RDUS	Tue, Jan 8, 2008	61.00	61.83	55.15	55.50
3509	NASDAQ	RDUS	Mon, Jan 7, 2008	58.38	63.08	58.19	61.80
3508	NASDAQ	RDUS	Fri, Jan 4, 2008	66.37	66.72	63.05	63.65
3507	NASDAQ	RDUS	Thu, Jan 3, 2008	66.13	69.29	65.13	66.87
3506	NASDAQ	RDUS	Wed, Jan 2, 2008	69.10	69.63	65.12	65.92
3505	NASDAQ	RDUS	Mon, Dec 31, 2007	66.55	70.26	66.55	69.13
3504	NASDAQ	RDUS	Fri, Dec 28, 2007	69.85	69.85	66.55	67.10
3503	NASDAQ	RDUS	Thu, Dec 27, 2007	68.67	70.47	68.50	68.83
3502	NASDAQ	RDUS	Wed, Dec 26, 2007	68.49	70.27	67.56	68.89
3501	NASDAQ	RDUS	Mon, Dec 24, 2007	67.94	69.18	67.62	68.92
3500	NASDAQ	RDUS	Fri, Dec 21, 2007	66.30	68.25	65.83	67.61
3499	NASDAQ	RDUS	Thu, Dec 20, 2007	64.23	65.63	63.50	65.63
3498	NASDAQ	RDUS	Wed, Dec 19, 2007	63.28	64.37	62.82	63.48
3497	NASDAQ	RDUS	Tue, Dec 18, 2007	62.97	64.08	61.45	63.27
3496	NASDAQ	RDUS	Mon, Dec 17, 2007	63.44	63.72	61.63	62.25
3495	NASDAQ	RDUS	Fri, Dec 14, 2007	65.70	65.97	63.22	63.82
3494	NASDAQ	RDUS	Thu, Dec 13, 2007	66.69	67.01	65.56	66.72
3493	NASDAQ	RDUS	Wed, Dec 12, 2007	66.93	67.95	66.02	67.40
3492	NASDAQ	RDUS	Tue, Dec 11, 2007	69.92	69.92	65.44	65.47
3491	NASDAQ	RDUS	Mon, Dec 10, 2007	68.70	69.93	68.13	69.45
3490	NASDAQ	RDUS	Fri, Dec 7, 2007	67.17	68.98	66.01	68.44
3489	NASDAQ	RDUS	Thu, Dec 6, 2007	63.95	67.29	63.88	66.98
3488	NASDAQ	RDUS	Wed, Dec 5, 2007	62.82	64.67	61.72	64.00
3487	NASDAQ	RDUS	Tue, Dec 4, 2007	61.39	61.57	60.26	61.09
3486	NASDAQ	RDUS	Mon, Dec 3, 2007	62.85	63.65	62.07	62.07
3485	NASDAQ	RDUS	Fri, Nov 30, 2007	64.00	64.50	61.90	62.42
3484	NASDAQ	RDUS	Thu, Nov 29, 2007	63.22	64.41	62.38	62.78
3483	NASDAQ	RDUS	Wed, Nov 28, 2007	58.68	63.60	58.68	63.50
3482	NASDAQ	RDUS	Tue, Nov 27, 2007	59.34	59.76	56.77	58.03
3481	NASDAQ	RDUS	Mon, Nov 26, 2007	61.71	62.14	58.84	59.10
3480	NASDAQ	RDUS	Fri, Nov 23, 2007	61.63	62.95	60.78	61.75
3479	NASDAQ	RDUS	Wed, Nov 21, 2007	61.83	61.83	60.02	60.91
3478	NASDAQ	RDUS	Tue, Nov 20, 2007	60.68	63.49	60.68	62.31
3477	NASDAQ	RDUS	Mon, Nov 19, 2007	62.67	62.95	60.44	60.66
3476	NASDAQ	RDUS	Fri, Nov 16, 2007	63.10	63.72	60.90	63.60
3475	NASDAQ	RDUS	Thu, Nov 15, 2007	64.24	64.99	62.00	62.94
3474	NASDAQ	RDUS	Wed, Nov 14, 2007	61.90	65.24	61.89	64.52
3473	NASDAQ	RDUS	Tue, Nov 13, 2007	59.80	61.76	59.33	61.59
3472	NASDAQ	RDUS	Mon, Nov 12, 2007	61.68	61.68	59.40	59.59
3471	NASDAQ	RDUS	Fri, Nov 9, 2007	60.00	62.50	59.77	61.88
3470	NASDAQ	RDUS	Thu, Nov 8, 2007	62.31	62.99	60.31	62.00
3469	NASDAQ	RDUS	Wed, Nov 7, 2007	62.00	62.51	60.89	61.23
3468	NASDAQ	RDUS	Tue, Nov 6, 2007	64.80	65.11	62.22	63.39
3467	NASDAQ	RDUS	Mon, Nov 5, 2007	64.25	65.00	63.11	64.51
3466	NASDAQ	RDUS	Fri, Nov 2, 2007	64.86	65.23	63.09	65.00
3465	NASDAQ	RDUS	Thu, Nov 1, 2007	64.86	65.50	63.66	64.07
3464	NASDAQ	RDUS	Wed, Oct 31, 2007	67.07	67.23	64.86	66.07
3463	NASDAQ	RDUS	Tue, Oct 30, 2007	65.75	68.65	65.00	66.54
3462	NASDAQ	RDUS	Mon, Oct 29, 2007	68.30	70.01	64.55	65.76
3461	NASDAQ	RDUS	Fri, Oct 26, 2007	75.73	77.88	74.66	77.77
3460	NASDAQ	RDUS	Thu, Oct 25, 2007	74.51	75.74	73.24	74.61
3459	NASDAQ	RDUS	Wed, Oct 24, 2007	74.51	76.00	72.59	73.92
3458	NASDAQ	RDUS	Tue, Oct 23, 2007	74.71	75.62	73.02	75.00
3457	NASDAQ	RDUS	Mon, Oct 22, 2007	71.06	73.94	69.00	73.64
3456	NASDAQ	RDUS	Fri, Oct 19, 2007	74.53	74.60	70.27	71.82
3455	NASDAQ	RDUS	Thu, Oct 18, 2007	72.08	75.00	71.00	74.60
3454	NASDAQ	RDUS	Wed, Oct 17, 2007	73.42	73.62	71.23	72.66
3453	NASDAQ	RDUS	Tue, Oct 16, 2007	73.22	73.24	71.31	72.76
3452	NASDAQ	RDUS	Mon, Oct 15, 2007	71.50	74.34	71.50	73.52
3451	NASDAQ	RDUS	Fri, Oct 12, 2007	70.45	71.36	68.90	71.12
3450	NASDAQ	RDUS	Thu, Oct 11, 2007	72.92	74.15	69.50	71.01
3449	NASDAQ	RDUS	Wed, Oct 10, 2007	73.77	74.66	72.21	72.70
3448	NASDAQ	RDUS	Tue, Oct 9, 2007	74.20	74.46	72.02	74.20
3447	NASDAQ	RDUS	Mon, Oct 8, 2007	72.22	73.85	71.44	73.42
3446	NASDAQ	RDUS	Fri, Oct 5, 2007	71.80	73.35	71.60	72.44
3445	NASDAQ	RDUS	Thu, Oct 4, 2007	73.62	73.62	70.29	70.89
3444	NASDAQ	RDUS	Wed, Oct 3, 2007	73.88	74.89	72.55	74.89
3443	NASDAQ	RDUS	Tue, Oct 2, 2007	75.84	75.85	73.75	74.02
3442	NASDAQ	RDUS	Mon, Oct 1, 2007	73.29	76.40	73.03	75.84
3441	NASDAQ	RDUS	Fri, Sep 28, 2007	72.49	77.70	72.49	73.29
3440	NASDAQ	RDUS	Thu, Sep 27, 2007	71.40	73.04	70.55	72.51
3439	NASDAQ	RDUS	Wed, Sep 26, 2007	70.30	71.54	69.54	71.30
3438	NASDAQ	RDUS	Tue, Sep 25, 2007	69.17	69.99	67.55	69.63
3437	NASDAQ	RDUS	Mon, Sep 24, 2007	66.78	71.98	66.75	69.74
3436	NASDAQ	RDUS	Fri, Sep 21, 2007	65.07	67.95	64.78	66.44
3435	NASDAQ	RDUS	Thu, Sep 20, 2007	65.25	65.96	63.80	64.55
3434	NASDAQ	RDUS	Wed, Sep 19, 2007	64.72	67.39	63.83	65.31
3433	NASDAQ	RDUS	Tue, Sep 18, 2007	61.49	64.62	60.51	64.37
3432	NASDAQ	RDUS	Mon, Sep 17, 2007	60.37	62.36	60.30	61.04
3431	NASDAQ	RDUS	Fri, Sep 14, 2007	57.64	61.01	57.44	60.81
3430	NASDAQ	RDUS	Thu, Sep 13, 2007	57.89	59.38	57.47	58.35
3429	NASDAQ	RDUS	Wed, Sep 12, 2007	58.25	58.37	56.90	57.42
3428	NASDAQ	RDUS	Tue, Sep 11, 2007	57.53	58.84	57.27	58.75
3427	NASDAQ	RDUS	Mon, Sep 10, 2007	59.74	59.97	56.47	57.26
3426	NASDAQ	RDUS	Fri, Sep 7, 2007	61.58	61.58	59.00	59.50
3425	NASDAQ	RDUS	Thu, Sep 6, 2007	60.94	62.67	59.97	61.86
3424	NASDAQ	RDUS	Wed, Sep 5, 2007	59.31	60.46	58.59	60.38
3423	NASDAQ	RDUS	Tue, Sep 4, 2007	58.64	60.19	58.02	59.45
3422	NASDAQ	RDUS	Fri, Aug 31, 2007	56.45	58.74	56.19	58.43
3421	NASDAQ	RDUS	Thu, Aug 30, 2007	53.75	55.92	53.28	55.56
3420	NASDAQ	RDUS	Wed, Aug 29, 2007	50.63	54.29	50.38	53.98
3419	NASDAQ	RDUS	Tue, Aug 28, 2007	52.15	52.23	50.18	50.25
3418	NASDAQ	RDUS	Mon, Aug 27, 2007	53.74	53.76	51.91	52.41
3417	NASDAQ	RDUS	Fri, Aug 24, 2007	52.08	53.90	51.82	53.84
3416	NASDAQ	RDUS	Thu, Aug 23, 2007	53.47	53.60	51.65	52.08
3415	NASDAQ	RDUS	Wed, Aug 22, 2007	51.62	53.51	51.53	53.30
3414	NASDAQ	RDUS	Tue, Aug 21, 2007	50.19	51.62	49.93	50.92
3413	NASDAQ	RDUS	Mon, Aug 20, 2007	50.61	51.68	49.11	50.32
3412	NASDAQ	RDUS	Fri, Aug 17, 2007	52.59	52.59	49.53	50.33
3411	NASDAQ	RDUS	Thu, Aug 16, 2007	49.12	49.98	46.17	49.47
3410	NASDAQ	RDUS	Wed, Aug 15, 2007	52.09	53.02	49.65	49.86
3409	NASDAQ	RDUS	Tue, Aug 14, 2007	54.28	54.71	51.91	52.50
3408	NASDAQ	RDUS	Mon, Aug 13, 2007	54.84	55.25	53.37	54.01
3407	NASDAQ	RDUS	Fri, Aug 10, 2007	51.00	53.65	49.26	53.50
3406	NASDAQ	RDUS	Thu, Aug 9, 2007	53.78	54.97	50.35	51.34
3405	NASDAQ	RDUS	Wed, Aug 8, 2007	54.98	56.33	54.25	55.61
3404	NASDAQ	RDUS	Tue, Aug 7, 2007	54.31	55.09	52.99	54.63
3403	NASDAQ	RDUS	Mon, Aug 6, 2007	54.44	54.68	52.00	54.47
3402	NASDAQ	RDUS	Fri, Aug 3, 2007	56.68	57.26	54.00	54.64
3401	NASDAQ	RDUS	Thu, Aug 2, 2007	55.81	57.52	55.81	56.60
3400	NASDAQ	RDUS	Wed, Aug 1, 2007	53.18	56.06	50.30	55.71
3399	NASDAQ	RDUS	Tue, Jul 31, 2007	57.33	57.40	54.11	54.19
3398	NASDAQ	RDUS	Mon, Jul 30, 2007	55.12	56.50	54.77	56.20
3397	NASDAQ	RDUS	Fri, Jul 27, 2007	55.13	55.90	54.13	55.02
3396	NASDAQ	RDUS	Thu, Jul 26, 2007	57.00	58.13	54.58	55.18
3395	NASDAQ	RDUS	Wed, Jul 25, 2007	59.60	60.28	56.89	58.10
3394	NASDAQ	RDUS	Tue, Jul 24, 2007	61.53	61.74	59.04	59.31
3393	NASDAQ	RDUS	Mon, Jul 23, 2007	61.88	62.52	60.86	62.01
3392	NASDAQ	RDUS	Fri, Jul 20, 2007	61.26	61.84	60.46	61.23
3391	NASDAQ	RDUS	Thu, Jul 19, 2007	64.10	64.10	60.92	61.40
3390	NASDAQ	RDUS	Wed, Jul 18, 2007	62.33	64.38	62.06	63.98
3389	NASDAQ	RDUS	Tue, Jul 17, 2007	62.00	62.94	61.28	62.62
3388	NASDAQ	RDUS	Mon, Jul 16, 2007	62.95	62.98	61.41	61.80
3387	NASDAQ	RDUS	Fri, Jul 13, 2007	61.86	62.95	61.61	62.80
3386	NASDAQ	RDUS	Thu, Jul 12, 2007	61.24	61.95	61.15	61.92
3385	NASDAQ	RDUS	Wed, Jul 11, 2007	60.75	61.75	59.79	60.90
3384	NASDAQ	RDUS	Tue, Jul 10, 2007	61.17	61.18	59.58	59.79
3383	NASDAQ	RDUS	Mon, Jul 9, 2007	57.38	62.11	57.05	61.36
3382	NASDAQ	RDUS	Fri, Jul 6, 2007	51.26	52.47	50.97	52.32
3381	NASDAQ	RDUS	Thu, Jul 5, 2007	50.14	51.18	49.81	50.82
3380	NASDAQ	RDUS	Tue, Jul 3, 2007	49.32	50.39	49.31	50.19
3379	NASDAQ	RDUS	Mon, Jul 2, 2007	48.36	49.30	48.27	49.09
3378	NASDAQ	RDUS	Fri, Jun 29, 2007	48.42	48.93	47.65	47.94
3377	NASDAQ	RDUS	Thu, Jun 28, 2007	47.25	48.48	47.21	47.84
3376	NASDAQ	RDUS	Wed, Jun 27, 2007	47.93	48.00	46.61	47.25
3375	NASDAQ	RDUS	Tue, Jun 26, 2007	48.54	48.85	47.73	48.43
3374	NASDAQ	RDUS	Mon, Jun 25, 2007	49.43	49.64	48.33	48.47
3373	NASDAQ	RDUS	Fri, Jun 22, 2007	50.17	50.28	49.20	49.64
3372	NASDAQ	RDUS	Thu, Jun 21, 2007	49.49	50.56	49.08	50.38
3371	NASDAQ	RDUS	Wed, Jun 20, 2007	50.79	51.16	49.41	49.49
3370	NASDAQ	RDUS	Tue, Jun 19, 2007	49.87	50.74	49.20	50.49
3369	NASDAQ	RDUS	Mon, Jun 18, 2007	50.05	50.64	49.56	49.94
3368	NASDAQ	RDUS	Fri, Jun 15, 2007	49.99	50.51	49.41	50.30
3367	NASDAQ	RDUS	Thu, Jun 14, 2007	49.28	50.00	48.99	49.16
3366	NASDAQ	RDUS	Wed, Jun 13, 2007	48.56	49.52	48.25	49.15
3365	NASDAQ	RDUS	Tue, Jun 12, 2007	49.73	49.96	47.93	48.10
3364	NASDAQ	RDUS	Mon, Jun 11, 2007	50.88	50.89	49.62	50.12
3363	NASDAQ	RDUS	Fri, Jun 8, 2007	51.43	51.88	50.02	51.62
3362	NASDAQ	RDUS	Thu, Jun 7, 2007	52.50	53.08	50.52	50.99
3361	NASDAQ	RDUS	Wed, Jun 6, 2007	53.50	53.71	52.15	52.61
3360	NASDAQ	RDUS	Tue, Jun 5, 2007	54.84	55.37	53.59	53.99
3359	NASDAQ	RDUS	Mon, Jun 4, 2007	55.33	55.51	54.64	55.25
3358	NASDAQ	RDUS	Fri, Jun 1, 2007	54.78	55.65	54.48	55.45
3357	NASDAQ	RDUS	Thu, May 31, 2007	53.69	54.84	53.54	54.20
3356	NASDAQ	RDUS	Wed, May 30, 2007	51.88	53.54	50.60	53.20
3355	NASDAQ	RDUS	Tue, May 29, 2007	52.32	52.99	51.63	52.25
3354	NASDAQ	RDUS	Fri, May 25, 2007	52.15	52.35	51.55	52.23
3353	NASDAQ	RDUS	Thu, May 24, 2007	53.95	54.29	51.46	51.99
3352	NASDAQ	RDUS	Wed, May 23, 2007	53.96	55.33	53.71	54.10
3351	NASDAQ	RDUS	Tue, May 22, 2007	54.20	54.59	53.37	53.56
3350	NASDAQ	RDUS	Mon, May 21, 2007	53.82	55.25	53.61	54.51
3349	NASDAQ	RDUS	Fri, May 18, 2007	53.22	54.08	52.58	54.00
3348	NASDAQ	RDUS	Thu, May 17, 2007	53.24	53.25	52.01	52.99
3347	NASDAQ	RDUS	Wed, May 16, 2007	53.34	53.63	52.51	53.48
3346	NASDAQ	RDUS	Tue, May 15, 2007	54.56	54.84	52.68	53.06
3345	NASDAQ	RDUS	Mon, May 14, 2007	55.73	56.18	54.72	55.09
3344	NASDAQ	RDUS	Fri, May 11, 2007	54.21	56.11	54.21	55.54
3343	NASDAQ	RDUS	Thu, May 10, 2007	55.18	55.21	53.59	53.88
3342	NASDAQ	RDUS	Wed, May 9, 2007	54.04	55.50	54.00	55.44
3341	NASDAQ	RDUS	Tue, May 8, 2007	54.41	55.00	53.85	54.44
3340	NASDAQ	RDUS	Mon, May 7, 2007	53.02	54.76	52.87	54.14
3339	NASDAQ	RDUS	Fri, May 4, 2007	52.19	53.00	51.91	52.45
3338	NASDAQ	RDUS	Thu, May 3, 2007	52.36	53.32	51.40	51.90
3337	NASDAQ	RDUS	Wed, May 2, 2007	51.29	52.30	51.03	52.03
3336	NASDAQ	RDUS	Tue, May 1, 2007	51.98	52.09	50.61	51.26
3335	NASDAQ	RDUS	Mon, Apr 30, 2007	52.13	53.50	51.85	51.91
3334	NASDAQ	RDUS	Fri, Apr 27, 2007	52.28	52.84	51.19	52.26
3333	NASDAQ	RDUS	Thu, Apr 26, 2007	52.56	52.82	51.35	52.33
3332	NASDAQ	RDUS	Wed, Apr 25, 2007	49.76	53.57	49.50	52.62
3331	NASDAQ	RDUS	Tue, Apr 24, 2007	49.91	49.91	48.79	49.30
3330	NASDAQ	RDUS	Mon, Apr 23, 2007	49.13	50.96	49.07	50.38
3329	NASDAQ	RDUS	Fri, Apr 20, 2007	49.02	49.74	48.65	48.90
3328	NASDAQ	RDUS	Thu, Apr 19, 2007	47.94	48.85	47.42	48.80
3327	NASDAQ	RDUS	Wed, Apr 18, 2007	48.20	48.68	47.63	48.39
3326	NASDAQ	RDUS	Tue, Apr 17, 2007	48.29	49.30	48.09	48.20
3325	NASDAQ	RDUS	Mon, Apr 16, 2007	46.62	48.29	46.59	48.29
3324	NASDAQ	RDUS	Fri, Apr 13, 2007	46.15	46.32	45.82	46.25
3323	NASDAQ	RDUS	Thu, Apr 12, 2007	45.25	46.32	44.94	46.15
3322	NASDAQ	RDUS	Wed, Apr 11, 2007	45.78	45.89	44.75	45.41
3321	NASDAQ	RDUS	Tue, Apr 10, 2007	46.11	46.60	45.21	45.77
3320	NASDAQ	RDUS	Mon, Apr 9, 2007	44.86	46.82	44.04	45.92
3319	NASDAQ	RDUS	Thu, Apr 5, 2007	40.89	41.18	40.40	40.73
3318	NASDAQ	RDUS	Wed, Apr 4, 2007	40.93	40.93	40.47	40.50
3317	NASDAQ	RDUS	Tue, Apr 3, 2007	40.34	41.02	40.25	40.86
3316	NASDAQ	RDUS	Mon, Apr 2, 2007	40.30	40.49	39.88	40.20
3315	NASDAQ	RDUS	Fri, Mar 30, 2007	40.11	40.72	39.86	40.17
3314	NASDAQ	RDUS	Thu, Mar 29, 2007	39.39	40.39	39.39	40.12
3313	NASDAQ	RDUS	Wed, Mar 28, 2007	39.53	39.59	38.91	39.06
3312	NASDAQ	RDUS	Tue, Mar 27, 2007	39.91	39.97	39.56	39.79
3311	NASDAQ	RDUS	Mon, Mar 26, 2007	39.95	40.25	39.15	39.97
3310	NASDAQ	RDUS	Fri, Mar 23, 2007	39.51	40.00	39.32	39.97
3309	NASDAQ	RDUS	Thu, Mar 22, 2007	39.90	40.00	39.45	39.63
3308	NASDAQ	RDUS	Wed, Mar 21, 2007	39.36	40.00	39.16	39.93
3307	NASDAQ	RDUS	Tue, Mar 20, 2007	39.39	39.87	38.85	39.41
3306	NASDAQ	RDUS	Mon, Mar 19, 2007	38.53	38.90	38.17	38.77
3305	NASDAQ	RDUS	Fri, Mar 16, 2007	38.32	38.65	37.78	37.87
3304	NASDAQ	RDUS	Thu, Mar 15, 2007	37.41	38.77	37.41	38.26
3303	NASDAQ	RDUS	Wed, Mar 14, 2007	37.05	37.72	36.31	37.65
3302	NASDAQ	RDUS	Tue, Mar 13, 2007	38.33	38.93	37.00	37.04
3301	NASDAQ	RDUS	Mon, Mar 12, 2007	38.87	39.24	38.29	38.75
3300	NASDAQ	RDUS	Fri, Mar 9, 2007	38.33	39.17	38.18	38.93
3299	NASDAQ	RDUS	Thu, Mar 8, 2007	37.56	38.62	37.52	38.12
3298	NASDAQ	RDUS	Wed, Mar 7, 2007	36.70	37.60	36.56	37.22
3297	NASDAQ	RDUS	Tue, Mar 6, 2007	36.04	36.99	35.89	36.81
3296	NASDAQ	RDUS	Mon, Mar 5, 2007	35.97	37.06	35.39	35.56
3295	NASDAQ	RDUS	Fri, Mar 2, 2007	37.24	37.52	35.85	36.52
3294	NASDAQ	RDUS	Thu, Mar 1, 2007	36.75	37.94	36.00	37.29
3293	NASDAQ	RDUS	Wed, Feb 28, 2007	36.47	38.00	36.33	37.53
3292	NASDAQ	RDUS	Tue, Feb 27, 2007	37.86	38.08	36.39	36.50
3291	NASDAQ	RDUS	Mon, Feb 26, 2007	38.72	39.14	38.37	38.73
3290	NASDAQ	RDUS	Fri, Feb 23, 2007	39.02	39.23	38.37	38.62
3289	NASDAQ	RDUS	Thu, Feb 22, 2007	39.45	39.51	38.41	38.95
3288	NASDAQ	RDUS	Wed, Feb 21, 2007	38.22	39.44	37.95	39.39
3287	NASDAQ	RDUS	Tue, Feb 20, 2007	38.76	38.77	37.75	38.41
3286	NASDAQ	RDUS	Fri, Feb 16, 2007	38.57	39.12	38.43	38.92
3285	NASDAQ	RDUS	Thu, Feb 15, 2007	37.42	38.84	37.37	38.67
3284	NASDAQ	RDUS	Wed, Feb 14, 2007	37.73	37.94	37.28	37.45
3283	NASDAQ	RDUS	Tue, Feb 13, 2007	37.75	38.39	37.43	37.61
3282	NASDAQ	RDUS	Mon, Feb 12, 2007	37.30	38.01	37.19	37.45
3281	NASDAQ	RDUS	Fri, Feb 9, 2007	38.66	38.67	37.10	37.30
3280	NASDAQ	RDUS	Thu, Feb 8, 2007	38.15	38.89	37.97	38.67
3279	NASDAQ	RDUS	Wed, Feb 7, 2007	38.53	38.93	38.22	38.29
3278	NASDAQ	RDUS	Tue, Feb 6, 2007	37.50	38.74	37.50	38.55
3277	NASDAQ	RDUS	Mon, Feb 5, 2007	38.20	38.38	37.52	37.60
3276	NASDAQ	RDUS	Fri, Feb 2, 2007	38.74	38.79	37.74	38.32
3275	NASDAQ	RDUS	Thu, Feb 1, 2007	38.81	38.94	38.20	38.55
3274	NASDAQ	RDUS	Wed, Jan 31, 2007	38.26	38.75	37.84	38.50
3273	NASDAQ	RDUS	Tue, Jan 30, 2007	37.65	38.46	37.44	38.31
3272	NASDAQ	RDUS	Mon, Jan 29, 2007	37.51	38.03	37.41	37.66
3271	NASDAQ	RDUS	Fri, Jan 26, 2007	37.53	37.97	37.16	37.66
3270	NASDAQ	RDUS	Thu, Jan 25, 2007	37.39	37.95	37.11	37.56
3269	NASDAQ	RDUS	Wed, Jan 24, 2007	35.22	37.00	35.09	36.94
3268	NASDAQ	RDUS	Tue, Jan 23, 2007	34.01	35.23	34.00	35.18
3267	NASDAQ	RDUS	Mon, Jan 22, 2007	34.34	34.46	33.93	34.00
3266	NASDAQ	RDUS	Fri, Jan 19, 2007	33.89	34.41	33.71	34.34
3265	NASDAQ	RDUS	Thu, Jan 18, 2007	34.00	34.55	33.73	33.85
3264	NASDAQ	RDUS	Wed, Jan 17, 2007	33.76	34.46	33.72	34.14
3263	NASDAQ	RDUS	Tue, Jan 16, 2007	34.67	34.93	33.82	33.96
3262	NASDAQ	RDUS	Fri, Jan 12, 2007	34.53	34.99	34.21	34.66
3261	NASDAQ	RDUS	Thu, Jan 11, 2007	34.43	34.93	34.23	34.64
3260	NASDAQ	RDUS	Wed, Jan 10, 2007	33.82	34.48	33.26	34.44
3259	NASDAQ	RDUS	Tue, Jan 9, 2007	34.65	34.83	33.34	33.99
3258	NASDAQ	RDUS	Mon, Jan 8, 2007	35.15	35.91	34.10	34.93
3257	NASDAQ	RDUS	Fri, Jan 5, 2007	38.75	38.76	37.40	37.72
3256	NASDAQ	RDUS	Thu, Jan 4, 2007	38.40	38.87	37.78	38.75
3255	NASDAQ	RDUS	Wed, Jan 3, 2007	39.91	40.00	38.11	38.50
3254	NASDAQ	RDUS	Fri, Dec 29, 2006	39.92	40.00	39.51	39.70
3253	NASDAQ	RDUS	Thu, Dec 28, 2006	40.38	40.46	39.80	40.05
3252	NASDAQ	RDUS	Wed, Dec 27, 2006	39.66	40.47	39.27	40.35
3251	NASDAQ	RDUS	Tue, Dec 26, 2006	38.97	39.75	38.97	39.55
3250	NASDAQ	RDUS	Fri, Dec 22, 2006	38.92	39.24	38.66	39.11
3249	NASDAQ	RDUS	Thu, Dec 21, 2006	39.64	39.79	38.53	39.01
3248	NASDAQ	RDUS	Wed, Dec 20, 2006	40.16	40.57	39.58	39.73
3247	NASDAQ	RDUS	Tue, Dec 19, 2006	39.44	40.25	39.25	40.11
3246	NASDAQ	RDUS	Mon, Dec 18, 2006	40.85	40.88	39.55	39.74
3245	NASDAQ	RDUS	Fri, Dec 15, 2006	40.24	40.72	40.10	40.51
3244	NASDAQ	RDUS	Thu, Dec 14, 2006	40.13	40.77	39.86	40.14
3243	NASDAQ	RDUS	Wed, Dec 13, 2006	39.62	40.29	39.57	40.23
3242	NASDAQ	RDUS	Tue, Dec 12, 2006	39.26	39.48	38.69	39.37
3241	NASDAQ	RDUS	Mon, Dec 11, 2006	40.44	40.46	39.90	40.26
3240	NASDAQ	RDUS	Fri, Dec 8, 2006	40.88	41.00	40.22	40.40
3239	NASDAQ	RDUS	Thu, Dec 7, 2006	41.00	41.63	40.69	40.94
3238	NASDAQ	RDUS	Wed, Dec 6, 2006	41.08	41.59	40.73	40.95
3237	NASDAQ	RDUS	Tue, Dec 5, 2006	41.57	41.93	40.73	41.20
3236	NASDAQ	RDUS	Mon, Dec 4, 2006	39.24	40.81	39.24	40.72
3235	NASDAQ	RDUS	Fri, Dec 1, 2006	40.47	40.65	38.70	39.25
3234	NASDAQ	RDUS	Thu, Nov 30, 2006	40.93	42.19	40.35	40.88
3233	NASDAQ	RDUS	Wed, Nov 29, 2006	40.33	40.89	40.25	40.87
3232	NASDAQ	RDUS	Tue, Nov 28, 2006	39.55	40.05	39.30	39.94
3231	NASDAQ	RDUS	Mon, Nov 27, 2006	40.81	40.81	39.56	39.72
3230	NASDAQ	RDUS	Fri, Nov 24, 2006	40.42	40.99	40.17	40.86
3229	NASDAQ	RDUS	Wed, Nov 22, 2006	41.00	41.00	40.26	40.66
3228	NASDAQ	RDUS	Tue, Nov 21, 2006	40.33	40.98	40.20	40.89
3227	NASDAQ	RDUS	Mon, Nov 20, 2006	40.22	40.91	39.79	40.20
3226	NASDAQ	RDUS	Fri, Nov 17, 2006	39.08	40.25	39.08	39.52
3225	NASDAQ	RDUS	Thu, Nov 16, 2006	40.34	40.52	39.20	39.25
3224	NASDAQ	RDUS	Wed, Nov 15, 2006	40.02	40.65	39.62	40.09
3223	NASDAQ	RDUS	Tue, Nov 14, 2006	40.62	40.75	39.41	40.04
3222	NASDAQ	RDUS	Mon, Nov 13, 2006	39.74	40.50	39.67	40.42
3221	NASDAQ	RDUS	Fri, Nov 10, 2006	40.00	40.25	39.38	39.94
3220	NASDAQ	RDUS	Thu, Nov 9, 2006	40.73	40.97	39.22	40.14
3219	NASDAQ	RDUS	Wed, Nov 8, 2006	39.75	41.70	39.74	40.65
3218	NASDAQ	RDUS	Tue, Nov 7, 2006	39.20	40.71	38.73	40.25
3217	NASDAQ	RDUS	Mon, Nov 6, 2006	37.05	37.80	36.84	37.65
3216	NASDAQ	RDUS	Fri, Nov 3, 2006	36.50	37.17	36.38	36.80
3215	NASDAQ	RDUS	Thu, Nov 2, 2006	34.64	36.49	34.60	36.42
3214	NASDAQ	RDUS	Wed, Nov 1, 2006	35.19	35.65	34.71	34.91
3213	NASDAQ	RDUS	Tue, Oct 31, 2006	34.50	35.03	34.23	34.96
3212	NASDAQ	RDUS	Mon, Oct 30, 2006	34.59	34.93	34.31	34.63
3211	NASDAQ	RDUS	Fri, Oct 27, 2006	34.75	35.65	34.48	34.67
3210	NASDAQ	RDUS	Thu, Oct 26, 2006	34.74	35.20	34.68	34.91
3209	NASDAQ	RDUS	Wed, Oct 25, 2006	34.20	34.83	34.07	34.72
3208	NASDAQ	RDUS	Tue, Oct 24, 2006	32.29	34.41	32.20	34.34
3207	NASDAQ	RDUS	Mon, Oct 23, 2006	32.17	32.70	32.12	32.56
3206	NASDAQ	RDUS	Fri, Oct 20, 2006	33.11	33.11	32.27	32.44
3205	NASDAQ	RDUS	Thu, Oct 19, 2006	32.40	33.19	32.16	32.99
3204	NASDAQ	RDUS	Wed, Oct 18, 2006	33.10	33.49	32.41	32.67
3203	NASDAQ	RDUS	Tue, Oct 17, 2006	32.88	33.09	32.26	32.85
3202	NASDAQ	RDUS	Mon, Oct 16, 2006	32.36	33.24	32.25	33.14
3201	NASDAQ	RDUS	Fri, Oct 13, 2006	32.02	32.49	31.80	32.09
3200	NASDAQ	RDUS	Thu, Oct 12, 2006	31.70	32.04	31.46	31.96
3199	NASDAQ	RDUS	Wed, Oct 11, 2006	31.80	32.04	31.28	31.51
3198	NASDAQ	RDUS	Tue, Oct 10, 2006	31.95	32.45	31.77	32.05
3197	NASDAQ	RDUS	Mon, Oct 9, 2006	31.39	32.65	31.39	31.98
3196	NASDAQ	RDUS	Fri, Oct 6, 2006	31.59	31.73	30.86	31.49
3195	NASDAQ	RDUS	Thu, Oct 5, 2006	30.76	31.90	30.76	31.80
3194	NASDAQ	RDUS	Wed, Oct 4, 2006	30.51	31.09	30.05	30.60
3193	NASDAQ	RDUS	Tue, Oct 3, 2006	30.80	31.09	30.16	30.51
3192	NASDAQ	RDUS	Mon, Oct 2, 2006	31.50	31.65	30.95	31.05
3191	NASDAQ	RDUS	Fri, Sep 29, 2006	31.60	31.85	31.48	31.54
3190	NASDAQ	RDUS	Thu, Sep 28, 2006	32.02	32.02	31.23	31.47
3189	NASDAQ	RDUS	Wed, Sep 27, 2006	32.29	32.50	31.58	32.06
3188	NASDAQ	RDUS	Tue, Sep 26, 2006	31.76	32.56	31.68	32.36
3187	NASDAQ	RDUS	Mon, Sep 25, 2006	31.59	31.80	30.54	31.64
3186	NASDAQ	RDUS	Fri, Sep 22, 2006	32.09	32.35	31.51	31.75
3185	NASDAQ	RDUS	Thu, Sep 21, 2006	32.49	32.82	31.83	32.13
3184	NASDAQ	RDUS	Wed, Sep 20, 2006	32.95	33.09	32.25	32.49
3183	NASDAQ	RDUS	Tue, Sep 19, 2006	33.45	33.71	32.22	32.69
3182	NASDAQ	RDUS	Mon, Sep 18, 2006	32.33	34.09	32.33	33.48
3181	NASDAQ	RDUS	Fri, Sep 15, 2006	32.45	32.94	32.12	32.43
3180	NASDAQ	RDUS	Thu, Sep 14, 2006	32.61	32.75	32.05	32.21
3179	NASDAQ	RDUS	Wed, Sep 13, 2006	32.43	33.00	32.42	32.72
3178	NASDAQ	RDUS	Tue, Sep 12, 2006	31.79	32.56	31.76	32.31
3177	NASDAQ	RDUS	Mon, Sep 11, 2006	32.62	32.65	31.54	31.65
3176	NASDAQ	RDUS	Fri, Sep 8, 2006	33.07	33.07	32.23	32.67
3175	NASDAQ	RDUS	Thu, Sep 7, 2006	32.94	33.40	32.36	32.86
3174	NASDAQ	RDUS	Wed, Sep 6, 2006	33.26	33.44	33.00	33.08
3173	NASDAQ	RDUS	Tue, Sep 5, 2006	32.52	33.65	32.20	33.52
3172	NASDAQ	RDUS	Fri, Sep 1, 2006	31.94	32.68	31.72	32.43
3171	NASDAQ	RDUS	Thu, Aug 31, 2006	31.50	32.07	31.25	31.75
3170	NASDAQ	RDUS	Wed, Aug 30, 2006	31.83	32.00	31.10	31.42
3169	NASDAQ	RDUS	Tue, Aug 29, 2006	31.76	32.36	31.15	31.94
3168	NASDAQ	RDUS	Mon, Aug 28, 2006	31.94	32.40	31.62	32.16
3167	NASDAQ	RDUS	Fri, Aug 25, 2006	32.03	32.59	31.90	32.17
3166	NASDAQ	RDUS	Thu, Aug 24, 2006	32.06	32.30	31.80	32.07
3165	NASDAQ	RDUS	Wed, Aug 23, 2006	32.73	33.03	31.56	32.09
3164	NASDAQ	RDUS	Tue, Aug 22, 2006	33.15	33.72	32.74	32.79
3163	NASDAQ	RDUS	Mon, Aug 21, 2006	33.54	34.00	33.13	33.23
3162	NASDAQ	RDUS	Fri, Aug 18, 2006	33.10	33.56	32.78	33.56
3161	NASDAQ	RDUS	Thu, Aug 17, 2006	33.19	33.53	32.75	32.99
3160	NASDAQ	RDUS	Wed, Aug 16, 2006	32.84	33.55	32.46	33.42
3159	NASDAQ	RDUS	Tue, Aug 15, 2006	32.25	32.58	31.65	32.44
3158	NASDAQ	RDUS	Mon, Aug 14, 2006	32.45	32.69	31.49	31.63
3157	NASDAQ	RDUS	Fri, Aug 11, 2006	32.50	32.67	31.96	32.16
3156	NASDAQ	RDUS	Thu, Aug 10, 2006	32.75	32.92	32.12	32.68
3155	NASDAQ	RDUS	Wed, Aug 9, 2006	33.56	33.89	32.92	33.12
3154	NASDAQ	RDUS	Tue, Aug 8, 2006	33.41	34.10	32.95	33.15
3153	NASDAQ	RDUS	Mon, Aug 7, 2006	32.75	33.77	32.75	33.31
3152	NASDAQ	RDUS	Fri, Aug 4, 2006	34.13	34.49	32.65	33.12
3151	NASDAQ	RDUS	Thu, Aug 3, 2006	33.05	34.13	33.00	33.55
3150	NASDAQ	RDUS	Wed, Aug 2, 2006	32.96	34.05	32.84	33.42
3149	NASDAQ	RDUS	Tue, Aug 1, 2006	33.75	33.78	32.22	32.80
3148	NASDAQ	RDUS	Mon, Jul 31, 2006	33.71	34.27	33.26	33.90
3147	NASDAQ	RDUS	Fri, Jul 28, 2006	33.83	34.38	33.37	33.67
3146	NASDAQ	RDUS	Thu, Jul 27, 2006	34.82	35.19	33.44	33.58
3145	NASDAQ	RDUS	Wed, Jul 26, 2006	34.62	34.93	33.58	34.49
3144	NASDAQ	RDUS	Tue, Jul 25, 2006	34.38	35.24	33.94	34.73
3143	NASDAQ	RDUS	Mon, Jul 24, 2006	33.27	34.67	33.27	34.21
3142	NASDAQ	RDUS	Fri, Jul 21, 2006	34.25	34.63	32.62	33.17
3141	NASDAQ	RDUS	Thu, Jul 20, 2006	36.56	37.12	34.37	34.42
3140	NASDAQ	RDUS	Wed, Jul 19, 2006	34.93	36.32	34.50	36.12
3139	NASDAQ	RDUS	Tue, Jul 18, 2006	34.02	34.89	33.90	34.73
3138	NASDAQ	RDUS	Mon, Jul 17, 2006	34.44	34.83	33.43	33.80
3137	NASDAQ	RDUS	Fri, Jul 14, 2006	35.75	36.17	34.02	34.63
3136	NASDAQ	RDUS	Thu, Jul 13, 2006	36.51	37.15	35.66	35.74
3135	NASDAQ	RDUS	Wed, Jul 12, 2006	37.43	37.93	36.79	36.92
3134	NASDAQ	RDUS	Tue, Jul 11, 2006	36.94	37.69	36.75	37.43
3133	NASDAQ	RDUS	Mon, Jul 10, 2006	38.00	38.69	35.95	36.95
3132	NASDAQ	RDUS	Fri, Jul 7, 2006	36.75	37.67	36.30	36.59
3131	NASDAQ	RDUS	Thu, Jul 6, 2006	36.18	36.76	35.84	36.48
3130	NASDAQ	RDUS	Wed, Jul 5, 2006	36.26	36.30	34.81	35.66
3129	NASDAQ	RDUS	Mon, Jul 3, 2006	35.50	36.74	35.41	36.56
3128	NASDAQ	RDUS	Fri, Jun 30, 2006	35.60	36.08	35.09	35.48
3127	NASDAQ	RDUS	Thu, Jun 29, 2006	34.26	35.58	33.81	35.44
3126	NASDAQ	RDUS	Wed, Jun 28, 2006	33.57	34.17	33.20	33.95
3125	NASDAQ	RDUS	Tue, Jun 27, 2006	34.25	34.47	32.91	33.28
3124	NASDAQ	RDUS	Mon, Jun 26, 2006	34.25	34.72	34.03	34.14
3123	NASDAQ	RDUS	Fri, Jun 23, 2006	33.02	34.40	32.60	33.93
3122	NASDAQ	RDUS	Thu, Jun 22, 2006	33.00	33.24	32.08	33.08
3121	NASDAQ	RDUS	Wed, Jun 21, 2006	31.72	33.68	31.53	33.15
3120	NASDAQ	RDUS	Tue, Jun 20, 2006	31.57	32.65	31.32	31.68
3119	NASDAQ	RDUS	Mon, Jun 19, 2006	32.76	32.83	31.31	31.52
3118	NASDAQ	RDUS	Fri, Jun 16, 2006	33.53	33.68	31.60	32.51
3117	NASDAQ	RDUS	Thu, Jun 15, 2006	32.25	33.93	32.07	33.69
3116	NASDAQ	RDUS	Wed, Jun 14, 2006	30.50	31.72	30.50	31.65
3115	NASDAQ	RDUS	Tue, Jun 13, 2006	31.91	32.75	30.65	30.75
3114	NASDAQ	RDUS	Mon, Jun 12, 2006	34.01	34.40	31.88	32.01
3113	NASDAQ	RDUS	Fri, Jun 9, 2006	34.44	35.50	33.40	34.11
3112	NASDAQ	RDUS	Thu, Jun 8, 2006	33.33	34.37	31.63	34.29
3111	NASDAQ	RDUS	Wed, Jun 7, 2006	34.75	35.31	33.35	33.54
3110	NASDAQ	RDUS	Tue, Jun 6, 2006	35.15	35.35	33.43	34.76
3109	NASDAQ	RDUS	Mon, Jun 5, 2006	37.00	37.14	34.83	35.12
3108	NASDAQ	RDUS	Fri, Jun 2, 2006	36.97	37.28	36.06	37.00
3107	NASDAQ	RDUS	Thu, Jun 1, 2006	35.67	36.78	35.14	36.65
3106	NASDAQ	RDUS	Wed, May 31, 2006	34.99	36.17	34.70	35.84
3105	NASDAQ	RDUS	Tue, May 30, 2006	36.93	37.09	34.71	34.83
3104	NASDAQ	RDUS	Fri, May 26, 2006	36.61	37.69	36.24	37.28
3103	NASDAQ	RDUS	Thu, May 25, 2006	35.00	36.65	34.76	36.29
3102	NASDAQ	RDUS	Wed, May 24, 2006	34.25	35.27	33.16	34.47
3101	NASDAQ	RDUS	Tue, May 23, 2006	34.35	34.94	34.07	34.27
3100	NASDAQ	RDUS	Mon, May 22, 2006	34.67	34.95	32.24	33.83
3099	NASDAQ	RDUS	Fri, May 19, 2006	35.92	36.60	33.90	35.24
3098	NASDAQ	RDUS	Thu, May 18, 2006	36.96	37.62	36.16	36.28
3097	NASDAQ	RDUS	Wed, May 17, 2006	37.95	38.51	36.21	36.72
3096	NASDAQ	RDUS	Tue, May 16, 2006	37.81	38.63	37.03	37.88
3095	NASDAQ	RDUS	Mon, May 15, 2006	38.50	38.62	37.05	37.88
3094	NASDAQ	RDUS	Fri, May 12, 2006	39.71	39.93	38.75	38.90
3093	NASDAQ	RDUS	Thu, May 11, 2006	41.06	41.32	39.77	39.86
3092	NASDAQ	RDUS	Wed, May 10, 2006	40.92	40.97	40.45	40.90
3091	NASDAQ	RDUS	Tue, May 9, 2006	40.67	41.14	40.66	40.72
3090	NASDAQ	RDUS	Mon, May 8, 2006	40.25	41.12	40.10	40.72
3089	NASDAQ	RDUS	Fri, May 5, 2006	40.00	40.41	39.79	40.21
3088	NASDAQ	RDUS	Thu, May 4, 2006	40.08	40.29	39.60	39.95
3087	NASDAQ	RDUS	Wed, May 3, 2006	40.19	40.20	39.41	40.07
3086	NASDAQ	RDUS	Tue, May 2, 2006	39.68	40.31	39.36	40.08
3085	NASDAQ	RDUS	Mon, May 1, 2006	39.56	39.90	39.20	39.49
3084	NASDAQ	RDUS	Fri, Apr 28, 2006	38.43	39.44	38.12	39.33
3083	NASDAQ	RDUS	Thu, Apr 27, 2006	39.03	39.38	37.90	38.28
3082	NASDAQ	RDUS	Wed, Apr 26, 2006	39.25	40.09	39.21	39.56
3081	NASDAQ	RDUS	Tue, Apr 25, 2006	40.30	40.30	39.04	39.26
3080	NASDAQ	RDUS	Mon, Apr 24, 2006	40.15	40.39	39.58	39.99
3079	NASDAQ	RDUS	Fri, Apr 21, 2006	39.91	40.79	39.47	40.09
3078	NASDAQ	RDUS	Thu, Apr 20, 2006	40.47	40.47	39.30	39.61
3077	NASDAQ	RDUS	Wed, Apr 19, 2006	40.94	41.38	39.84	40.75
3076	NASDAQ	RDUS	Tue, Apr 18, 2006	39.00	41.16	38.75	40.90
3075	NASDAQ	RDUS	Mon, Apr 17, 2006	38.65	39.07	38.26	38.64
3074	NASDAQ	RDUS	Thu, Apr 13, 2006	38.44	38.80	38.00	38.19
3073	NASDAQ	RDUS	Wed, Apr 12, 2006	38.11	39.03	38.11	38.59
3072	NASDAQ	RDUS	Tue, Apr 11, 2006	39.55	40.33	38.00	38.30
3071	NASDAQ	RDUS	Mon, Apr 10, 2006	39.84	41.61	36.04	39.55
3070	NASDAQ	RDUS	Fri, Apr 7, 2006	43.50	43.50	41.56	42.18
3069	NASDAQ	RDUS	Thu, Apr 6, 2006	43.00	43.54	42.46	43.37
3068	NASDAQ	RDUS	Wed, Apr 5, 2006	42.79	43.62	42.42	42.79
3067	NASDAQ	RDUS	Tue, Apr 4, 2006	42.48	43.77	42.48	42.79
3066	NASDAQ	RDUS	Mon, Apr 3, 2006	43.00	44.00	42.31	42.76
3065	NASDAQ	RDUS	Fri, Mar 31, 2006	42.30	43.45	41.65	42.85
3064	NASDAQ	RDUS	Thu, Mar 30, 2006	42.66	43.61	42.27	42.43
3063	NASDAQ	RDUS	Wed, Mar 29, 2006	41.78	43.52	41.76	42.81
3062	NASDAQ	RDUS	Tue, Mar 28, 2006	41.00	41.88	40.75	41.43
3061	NASDAQ	RDUS	Mon, Mar 27, 2006	40.26	41.09	40.15	41.05
3060	NASDAQ	RDUS	Fri, Mar 24, 2006	39.84	40.40	39.57	40.19
3059	NASDAQ	RDUS	Thu, Mar 23, 2006	38.89	39.92	38.81	39.80
3058	NASDAQ	RDUS	Wed, Mar 22, 2006	37.78	39.15	37.12	38.82
3057	NASDAQ	RDUS	Tue, Mar 21, 2006	37.30	38.75	37.18	38.30
3056	NASDAQ	RDUS	Mon, Mar 20, 2006	35.26	35.84	35.00	35.41
3055	NASDAQ	RDUS	Fri, Mar 17, 2006	33.97	35.10	33.26	35.00
3054	NASDAQ	RDUS	Thu, Mar 16, 2006	34.49	34.97	33.61	33.72
3053	NASDAQ	RDUS	Wed, Mar 15, 2006	33.08	34.30	32.81	34.15
3052	NASDAQ	RDUS	Tue, Mar 14, 2006	33.41	33.51	32.75	32.94
3051	NASDAQ	RDUS	Mon, Mar 13, 2006	33.72	33.72	33.02	33.19
3050	NASDAQ	RDUS	Fri, Mar 10, 2006	32.25	32.97	32.00	32.64
3049	NASDAQ	RDUS	Thu, Mar 9, 2006	31.01	31.35	30.35	30.38
3048	NASDAQ	RDUS	Wed, Mar 8, 2006	30.74	31.22	30.05	30.79
3047	NASDAQ	RDUS	Tue, Mar 7, 2006	32.00	32.18	30.51	30.90
3046	NASDAQ	RDUS	Mon, Mar 6, 2006	33.20	33.67	31.97	32.05
3045	NASDAQ	RDUS	Fri, Mar 3, 2006	32.82	33.65	32.50	33.02
3044	NASDAQ	RDUS	Thu, Mar 2, 2006	31.78	32.50	31.42	32.37
3043	NASDAQ	RDUS	Wed, Mar 1, 2006	31.26	32.45	31.10	31.98
3042	NASDAQ	RDUS	Tue, Feb 28, 2006	31.79	31.81	31.00	31.10
3041	NASDAQ	RDUS	Mon, Feb 27, 2006	32.50	32.72	31.80	31.95
3040	NASDAQ	RDUS	Fri, Feb 24, 2006	32.36	32.95	31.94	32.42
3039	NASDAQ	RDUS	Thu, Feb 23, 2006	31.95	32.88	31.55	32.31
3038	NASDAQ	RDUS	Wed, Feb 22, 2006	31.60	32.44	30.87	31.74
3037	NASDAQ	RDUS	Tue, Feb 21, 2006	31.50	31.90	30.78	31.50
3036	NASDAQ	RDUS	Fri, Feb 17, 2006	31.32	31.69	31.00	31.47
3035	NASDAQ	RDUS	Thu, Feb 16, 2006	30.32	31.21	30.16	31.13
3034	NASDAQ	RDUS	Wed, Feb 15, 2006	30.75	31.00	29.90	30.32
3033	NASDAQ	RDUS	Tue, Feb 14, 2006	30.25	30.99	30.00	30.82
3032	NASDAQ	RDUS	Mon, Feb 13, 2006	30.88	31.03	29.84	30.30
3031	NASDAQ	RDUS	Fri, Feb 10, 2006	30.98	31.30	30.24	31.02
3030	NASDAQ	RDUS	Thu, Feb 9, 2006	32.50	32.50	31.02	31.12
3029	NASDAQ	RDUS	Wed, Feb 8, 2006	32.98	32.98	31.37	32.06
3028	NASDAQ	RDUS	Tue, Feb 7, 2006	33.72	33.72	32.33	32.81
3027	NASDAQ	RDUS	Mon, Feb 6, 2006	32.50	33.87	32.35	33.63
3026	NASDAQ	RDUS	Fri, Feb 3, 2006	32.80	33.26	31.94	32.58
3025	NASDAQ	RDUS	Thu, Feb 2, 2006	32.79	33.09	31.80	32.27
3024	NASDAQ	RDUS	Wed, Feb 1, 2006	33.44	33.44	32.55	32.72
3023	NASDAQ	RDUS	Tue, Jan 31, 2006	32.99	33.79	32.59	33.44
3022	NASDAQ	RDUS	Mon, Jan 30, 2006	33.74	33.74	33.19	33.37
3021	NASDAQ	RDUS	Fri, Jan 27, 2006	33.60	34.49	33.04	33.63
3020	NASDAQ	RDUS	Thu, Jan 26, 2006	32.77	33.15	32.55	33.02
3019	NASDAQ	RDUS	Wed, Jan 25, 2006	32.50	32.92	32.19	32.70
3018	NASDAQ	RDUS	Tue, Jan 24, 2006	30.76	32.66	30.52	32.42
3017	NASDAQ	RDUS	Mon, Jan 23, 2006	30.00	30.59	29.93	30.50
3016	NASDAQ	RDUS	Fri, Jan 20, 2006	31.00	31.00	29.92	30.01
3015	NASDAQ	RDUS	Thu, Jan 19, 2006	30.02	31.02	30.02	30.81
3014	NASDAQ	RDUS	Wed, Jan 18, 2006	30.10	30.31	29.90	30.00
3013	NASDAQ	RDUS	Tue, Jan 17, 2006	30.75	30.91	30.11	30.23
3012	NASDAQ	RDUS	Fri, Jan 13, 2006	30.53	30.91	30.35	30.83
3011	NASDAQ	RDUS	Thu, Jan 12, 2006	30.54	30.85	30.30	30.64
3010	NASDAQ	RDUS	Wed, Jan 11, 2006	30.97	31.14	30.60	30.71
3009	NASDAQ	RDUS	Tue, Jan 10, 2006	30.00	30.99	29.75	30.80
3008	NASDAQ	RDUS	Mon, Jan 9, 2006	31.15	31.35	30.17	30.33
3007	NASDAQ	RDUS	Fri, Jan 6, 2006	30.85	31.75	30.80	31.67
3006	NASDAQ	RDUS	Thu, Jan 5, 2006	31.41	31.62	30.70	30.85
3005	NASDAQ	RDUS	Wed, Jan 4, 2006	31.25	31.35	30.70	31.28
3004	NASDAQ	RDUS	Tue, Jan 3, 2006	30.61	31.40	30.43	31.06
3003	NASDAQ	RDUS	Fri, Dec 30, 2005	30.76	30.91	30.47	30.59
3002	NASDAQ	RDUS	Thu, Dec 29, 2005	30.59	31.19	30.31	30.85
3001	NASDAQ	RDUS	Wed, Dec 28, 2005	30.30	30.91	30.30	30.53
3000	NASDAQ	RDUS	Tue, Dec 27, 2005	30.60	30.67	30.15	30.32
2999	NASDAQ	RDUS	Fri, Dec 23, 2005	30.26	30.66	30.25	30.55
2998	NASDAQ	RDUS	Thu, Dec 22, 2005	30.48	30.48	29.78	30.15
2997	NASDAQ	RDUS	Wed, Dec 21, 2005	30.35	31.06	30.15	30.26
2996	NASDAQ	RDUS	Tue, Dec 20, 2005	30.25	31.14	29.43	30.13
2995	NASDAQ	RDUS	Mon, Dec 19, 2005	30.77	30.99	29.97	30.14
2994	NASDAQ	RDUS	Fri, Dec 16, 2005	31.12	31.56	30.63	30.77
2993	NASDAQ	RDUS	Thu, Dec 15, 2005	32.23	32.28	31.01	31.04
2992	NASDAQ	RDUS	Wed, Dec 14, 2005	32.25	32.50	31.83	32.06
2991	NASDAQ	RDUS	Tue, Dec 13, 2005	33.09	33.18	32.25	32.33
2990	NASDAQ	RDUS	Mon, Dec 12, 2005	33.50	33.81	33.17	33.34
2989	NASDAQ	RDUS	Fri, Dec 9, 2005	33.67	33.76	33.18	33.35
2988	NASDAQ	RDUS	Thu, Dec 8, 2005	33.38	33.86	32.95	33.50
2987	NASDAQ	RDUS	Wed, Dec 7, 2005	34.17	34.52	33.43	33.65
2986	NASDAQ	RDUS	Tue, Dec 6, 2005	34.74	34.99	34.07	34.19
2985	NASDAQ	RDUS	Mon, Dec 5, 2005	35.26	35.49	34.72	34.79
2984	NASDAQ	RDUS	Fri, Dec 2, 2005	34.76	35.10	34.09	35.04
2983	NASDAQ	RDUS	Thu, Dec 1, 2005	34.95	35.23	34.63	34.73
2982	NASDAQ	RDUS	Wed, Nov 30, 2005	34.48	34.89	33.95	34.49
2981	NASDAQ	RDUS	Tue, Nov 29, 2005	34.43	35.15	34.21	34.46
2980	NASDAQ	RDUS	Mon, Nov 28, 2005	34.80	34.92	33.96	34.06
2979	NASDAQ	RDUS	Fri, Nov 25, 2005	34.30	34.59	34.10	34.54
2978	NASDAQ	RDUS	Wed, Nov 23, 2005	34.63	35.00	34.01	34.27
2977	NASDAQ	RDUS	Tue, Nov 22, 2005	34.30	34.44	33.30	34.21
2976	NASDAQ	RDUS	Mon, Nov 21, 2005	32.12	34.32	31.74	34.32
2975	NASDAQ	RDUS	Fri, Nov 18, 2005	32.53	32.54	31.50	31.89
2974	NASDAQ	RDUS	Thu, Nov 17, 2005	31.91	32.50	31.55	32.28
2973	NASDAQ	RDUS	Wed, Nov 16, 2005	31.70	31.94	31.20	31.78
2972	NASDAQ	RDUS	Tue, Nov 15, 2005	31.79	32.56	31.50	31.66
2971	NASDAQ	RDUS	Mon, Nov 14, 2005	32.53	32.53	31.77	32.07
2970	NASDAQ	RDUS	Fri, Nov 11, 2005	32.00	32.69	31.96	32.28
2969	NASDAQ	RDUS	Thu, Nov 10, 2005	32.16	32.31	31.05	31.85
2968	NASDAQ	RDUS	Wed, Nov 9, 2005	32.19	32.66	31.80	32.09
2967	NASDAQ	RDUS	Tue, Nov 8, 2005	32.03	32.47	31.72	31.95
2966	NASDAQ	RDUS	Mon, Nov 7, 2005	31.89	32.33	31.20	32.18
2965	NASDAQ	RDUS	Fri, Nov 4, 2005	32.29	32.43	31.28	31.68
2964	NASDAQ	RDUS	Thu, Nov 3, 2005	32.87	33.10	32.22	32.37
2963	NASDAQ	RDUS	Wed, Nov 2, 2005	32.20	33.00	32.04	32.74
2962	NASDAQ	RDUS	Tue, Nov 1, 2005	31.98	32.58	31.91	32.05
2961	NASDAQ	RDUS	Mon, Oct 31, 2005	31.43	32.37	31.41	31.90
2960	NASDAQ	RDUS	Fri, Oct 28, 2005	30.36	31.83	30.22	31.34
2959	NASDAQ	RDUS	Thu, Oct 27, 2005	31.11	31.11	29.87	30.28
2958	NASDAQ	RDUS	Wed, Oct 26, 2005	31.03	32.33	30.87	30.98
2957	NASDAQ	RDUS	Tue, Oct 25, 2005	31.23	31.99	30.95	31.16
2956	NASDAQ	RDUS	Mon, Oct 24, 2005	30.13	31.26	29.96	31.12
2955	NASDAQ	RDUS	Fri, Oct 21, 2005	29.60	30.26	29.51	29.98
2954	NASDAQ	RDUS	Thu, Oct 20, 2005	30.56	31.27	29.22	29.53
2953	NASDAQ	RDUS	Wed, Oct 19, 2005	29.70	30.21	29.21	30.19
2952	NASDAQ	RDUS	Tue, Oct 18, 2005	30.71	30.82	29.69	29.92
2951	NASDAQ	RDUS	Mon, Oct 17, 2005	30.16	30.84	30.15	30.71
2950	NASDAQ	RDUS	Fri, Oct 14, 2005	29.45	30.42	29.30	30.00
2949	NASDAQ	RDUS	Thu, Oct 13, 2005	30.19	30.51	28.70	29.44
2948	NASDAQ	RDUS	Wed, Oct 12, 2005	31.06	31.43	30.00	30.36
2947	NASDAQ	RDUS	Tue, Oct 11, 2005	31.69	31.83	31.20	31.30
2946	NASDAQ	RDUS	Mon, Oct 10, 2005	32.10	32.22	31.15	31.40
2945	NASDAQ	RDUS	Fri, Oct 7, 2005	29.94	32.08	29.94	31.61
2944	NASDAQ	RDUS	Thu, Oct 6, 2005	31.92	32.09	29.53	30.00
2943	NASDAQ	RDUS	Wed, Oct 5, 2005	31.37	31.37	29.12	29.14
2942	NASDAQ	RDUS	Tue, Oct 4, 2005	31.57	32.09	31.03	31.20
2941	NASDAQ	RDUS	Mon, Oct 3, 2005	32.53	32.90	31.46	31.69
2940	NASDAQ	RDUS	Fri, Sep 30, 2005	32.12	32.71	32.02	32.57
2939	NASDAQ	RDUS	Thu, Sep 29, 2005	32.53	32.68	32.03	32.35
2938	NASDAQ	RDUS	Wed, Sep 28, 2005	32.80	33.26	32.35	32.37
2937	NASDAQ	RDUS	Tue, Sep 27, 2005	32.76	32.87	32.19	32.71
2936	NASDAQ	RDUS	Mon, Sep 26, 2005	31.71	32.73	31.35	32.69
2935	NASDAQ	RDUS	Fri, Sep 23, 2005	30.81	31.71	30.75	31.48
2934	NASDAQ	RDUS	Thu, Sep 22, 2005	31.91	32.23	30.84	31.20
2933	NASDAQ	RDUS	Wed, Sep 21, 2005	31.81	32.58	31.50	31.76
2932	NASDAQ	RDUS	Tue, Sep 20, 2005	32.35	32.70	31.33	31.50
2931	NASDAQ	RDUS	Mon, Sep 19, 2005	31.80	32.43	31.59	32.35
2930	NASDAQ	RDUS	Fri, Sep 16, 2005	31.64	31.86	31.50	31.65
2929	NASDAQ	RDUS	Thu, Sep 15, 2005	30.65	31.66	30.65	31.42
2928	NASDAQ	RDUS	Wed, Sep 14, 2005	31.31	31.48	30.53	30.71
2927	NASDAQ	RDUS	Tue, Sep 13, 2005	31.60	31.80	31.09	31.21
2926	NASDAQ	RDUS	Mon, Sep 12, 2005	31.54	31.96	31.03	31.72
2925	NASDAQ	RDUS	Fri, Sep 9, 2005	31.60	31.98	31.50	31.65
2924	NASDAQ	RDUS	Thu, Sep 8, 2005	31.44	32.46	31.10	31.71
2923	NASDAQ	RDUS	Wed, Sep 7, 2005	30.83	31.86	30.57	31.34
2922	NASDAQ	RDUS	Tue, Sep 6, 2005	29.10	29.95	29.10	29.86
2921	NASDAQ	RDUS	Fri, Sep 2, 2005	29.60	29.80	28.79	29.05
2920	NASDAQ	RDUS	Thu, Sep 1, 2005	28.73	29.52	28.60	29.45
2919	NASDAQ	RDUS	Wed, Aug 31, 2005	28.23	28.70	27.87	28.60
2918	NASDAQ	RDUS	Tue, Aug 30, 2005	27.90	28.20	27.56	28.10
2917	NASDAQ	RDUS	Mon, Aug 29, 2005	27.12	28.27	26.98	27.90
2916	NASDAQ	RDUS	Fri, Aug 26, 2005	27.51	27.73	26.88	27.12
2915	NASDAQ	RDUS	Thu, Aug 25, 2005	27.00	27.85	26.95	27.58
2914	NASDAQ	RDUS	Wed, Aug 24, 2005	27.02	27.88	26.80	27.00
2913	NASDAQ	RDUS	Tue, Aug 23, 2005	28.59	28.79	27.51	27.77
2912	NASDAQ	RDUS	Mon, Aug 22, 2005	27.88	28.87	27.81	28.58
2911	NASDAQ	RDUS	Fri, Aug 19, 2005	27.80	28.19	27.59	27.63
2910	NASDAQ	RDUS	Thu, Aug 18, 2005	28.08	28.30	27.56	27.77
2909	NASDAQ	RDUS	Wed, Aug 17, 2005	28.80	29.23	28.28	28.43
2908	NASDAQ	RDUS	Tue, Aug 16, 2005	29.64	29.85	28.88	28.93
2907	NASDAQ	RDUS	Mon, Aug 15, 2005	29.49	29.92	29.06	29.79
2906	NASDAQ	RDUS	Fri, Aug 12, 2005	29.60	29.83	28.73	29.49
2905	NASDAQ	RDUS	Thu, Aug 11, 2005	29.21	30.00	28.99	29.55
2904	NASDAQ	RDUS	Wed, Aug 10, 2005	29.11	29.64	28.85	29.28
2903	NASDAQ	RDUS	Tue, Aug 9, 2005	28.95	29.50	28.62	28.90
2902	NASDAQ	RDUS	Mon, Aug 8, 2005	28.46	29.28	28.42	28.95
2901	NASDAQ	RDUS	Fri, Aug 5, 2005	29.00	29.44	28.16	28.39
2900	NASDAQ	RDUS	Thu, Aug 4, 2005	29.17	29.50	28.84	29.22
2899	NASDAQ	RDUS	Wed, Aug 3, 2005	30.00	30.17	29.49	29.50
2898	NASDAQ	RDUS	Tue, Aug 2, 2005	29.02	30.38	28.96	29.90
2897	NASDAQ	RDUS	Mon, Aug 1, 2005	28.92	29.28	28.50	28.80
2896	NASDAQ	RDUS	Fri, Jul 29, 2005	28.58	29.00	28.25	28.60
2895	NASDAQ	RDUS	Thu, Jul 28, 2005	27.75	28.75	27.70	28.51
2894	NASDAQ	RDUS	Wed, Jul 27, 2005	28.38	28.50	27.50	27.75
2893	NASDAQ	RDUS	Tue, Jul 26, 2005	27.93	28.60	27.28	28.13
2892	NASDAQ	RDUS	Mon, Jul 25, 2005	28.63	28.79	26.80	27.79
2891	NASDAQ	RDUS	Fri, Jul 22, 2005	28.07	28.63	27.91	28.59
2890	NASDAQ	RDUS	Thu, Jul 21, 2005	28.15	28.50	27.50	28.00
2889	NASDAQ	RDUS	Wed, Jul 20, 2005	27.09	28.30	26.97	27.96
2888	NASDAQ	RDUS	Tue, Jul 19, 2005	26.71	27.38	26.58	27.21
2887	NASDAQ	RDUS	Mon, Jul 18, 2005	26.65	27.07	26.49	26.65
2886	NASDAQ	RDUS	Fri, Jul 15, 2005	26.59	26.88	26.42	26.81
2885	NASDAQ	RDUS	Thu, Jul 14, 2005	27.27	27.46	26.59	26.69
2884	NASDAQ	RDUS	Wed, Jul 13, 2005	27.14	27.49	26.75	27.05
2883	NASDAQ	RDUS	Tue, Jul 12, 2005	27.54	27.80	26.90	27.18
2882	NASDAQ	RDUS	Mon, Jul 11, 2005	26.25	27.70	26.25	27.59
2881	NASDAQ	RDUS	Fri, Jul 8, 2005	25.94	26.39	25.76	26.29
2880	NASDAQ	RDUS	Thu, Jul 7, 2005	24.76	25.95	24.58	25.74
2879	NASDAQ	RDUS	Wed, Jul 6, 2005	25.15	25.20	23.97	25.11
2878	NASDAQ	RDUS	Tue, Jul 5, 2005	24.18	24.75	23.88	24.65
2877	NASDAQ	RDUS	Fri, Jul 1, 2005	23.76	24.37	23.71	23.90
2876	NASDAQ	RDUS	Thu, Jun 30, 2005	23.20	23.88	23.20	23.70
2875	NASDAQ	RDUS	Wed, Jun 29, 2005	23.30	23.43	23.25	23.40
2874	NASDAQ	RDUS	Tue, Jun 28, 2005	22.37	23.22	22.34	23.19
2873	NASDAQ	RDUS	Mon, Jun 27, 2005	21.73	22.41	21.67	22.23
2872	NASDAQ	RDUS	Fri, Jun 24, 2005	22.00	22.25	21.51	21.91
2871	NASDAQ	RDUS	Thu, Jun 23, 2005	23.07	23.14	21.98	22.15
2870	NASDAQ	RDUS	Wed, Jun 22, 2005	23.38	23.50	23.06	23.31
2869	NASDAQ	RDUS	Tue, Jun 21, 2005	23.19	23.47	22.80	23.24
2868	NASDAQ	RDUS	Mon, Jun 20, 2005	23.99	24.11	23.25	23.42
2867	NASDAQ	RDUS	Fri, Jun 17, 2005	23.95	24.30	23.84	24.06
2866	NASDAQ	RDUS	Thu, Jun 16, 2005	23.45	23.98	23.10	23.97
2865	NASDAQ	RDUS	Wed, Jun 15, 2005	22.77	23.47	22.65	23.31
2864	NASDAQ	RDUS	Tue, Jun 14, 2005	22.85	22.85	22.35	22.72
2863	NASDAQ	RDUS	Mon, Jun 13, 2005	22.35	22.90	22.11	22.73
2862	NASDAQ	RDUS	Fri, Jun 10, 2005	21.74	22.48	21.64	22.30
2861	NASDAQ	RDUS	Thu, Jun 9, 2005	21.31	21.73	21.00	21.73
2860	NASDAQ	RDUS	Wed, Jun 8, 2005	21.60	21.74	21.16	21.31
2859	NASDAQ	RDUS	Tue, Jun 7, 2005	22.28	22.35	21.50	21.56
2858	NASDAQ	RDUS	Mon, Jun 6, 2005	23.15	23.40	22.04	22.30
2857	NASDAQ	RDUS	Fri, Jun 3, 2005	23.41	23.85	22.95	22.95
2856	NASDAQ	RDUS	Thu, Jun 2, 2005	23.20	23.88	23.00	23.47
2855	NASDAQ	RDUS	Wed, Jun 1, 2005	23.15	23.50	22.94	23.36
2854	NASDAQ	RDUS	Tue, May 31, 2005	23.16	23.27	22.80	23.13
2853	NASDAQ	RDUS	Fri, May 27, 2005	24.05	24.45	23.34	23.37
2852	NASDAQ	RDUS	Thu, May 26, 2005	22.81	23.72	22.63	23.53
2851	NASDAQ	RDUS	Wed, May 25, 2005	23.47	23.65	22.62	23.01
2850	NASDAQ	RDUS	Tue, May 24, 2005	23.64	24.00	23.36	23.60
2849	NASDAQ	RDUS	Mon, May 23, 2005	23.35	23.90	23.12	23.57
2848	NASDAQ	RDUS	Fri, May 20, 2005	24.30	24.52	22.37	23.20
2847	NASDAQ	RDUS	Thu, May 19, 2005	25.30	25.50	24.09	24.37
2846	NASDAQ	RDUS	Wed, May 18, 2005	24.13	26.49	23.95	25.25
2845	NASDAQ	RDUS	Tue, May 17, 2005	22.88	23.78	22.88	23.64
2844	NASDAQ	RDUS	Mon, May 16, 2005	22.32	23.13	22.32	23.05
2843	NASDAQ	RDUS	Fri, May 13, 2005	22.70	22.81	21.72	22.32
2842	NASDAQ	RDUS	Thu, May 12, 2005	24.31	24.53	22.50	22.67
2841	NASDAQ	RDUS	Wed, May 11, 2005	24.71	24.99	24.04	24.42
2840	NASDAQ	RDUS	Tue, May 10, 2005	25.27	25.43	24.50	24.70
2839	NASDAQ	RDUS	Mon, May 9, 2005	25.89	26.18	25.43	25.74
2838	NASDAQ	RDUS	Fri, May 6, 2005	25.50	26.07	25.35	25.89
2837	NASDAQ	RDUS	Thu, May 5, 2005	26.07	26.33	24.94	25.18
2836	NASDAQ	RDUS	Wed, May 4, 2005	24.75	25.95	24.69	25.90
2835	NASDAQ	RDUS	Tue, May 3, 2005	24.17	24.98	24.00	24.70
2834	NASDAQ	RDUS	Mon, May 2, 2005	24.60	24.69	24.15	24.19
2833	NASDAQ	RDUS	Fri, Apr 29, 2005	24.27	24.95	23.87	24.63
2832	NASDAQ	RDUS	Thu, Apr 28, 2005	25.20	25.34	23.95	24.09
2831	NASDAQ	RDUS	Wed, Apr 27, 2005	26.18	26.29	24.90	25.19
2830	NASDAQ	RDUS	Tue, Apr 26, 2005	27.47	27.84	26.26	26.41
2829	NASDAQ	RDUS	Mon, Apr 25, 2005	27.20	27.44	26.72	27.25
2828	NASDAQ	RDUS	Fri, Apr 22, 2005	27.97	28.00	26.97	27.11
2827	NASDAQ	RDUS	Thu, Apr 21, 2005	27.70	28.15	26.80	27.79
2826	NASDAQ	RDUS	Wed, Apr 20, 2005	28.62	28.72	26.91	27.26
2825	NASDAQ	RDUS	Tue, Apr 19, 2005	28.03	28.66	28.00	28.41
2824	NASDAQ	RDUS	Mon, Apr 18, 2005	26.94	28.05	26.76	27.82
2823	NASDAQ	RDUS	Fri, Apr 15, 2005	27.88	28.81	26.96	27.10
2822	NASDAQ	RDUS	Thu, Apr 14, 2005	30.60	30.77	27.97	28.10
2821	NASDAQ	RDUS	Wed, Apr 13, 2005	32.00	32.10	30.77	31.04
2820	NASDAQ	RDUS	Tue, Apr 12, 2005	31.90	32.10	31.19	32.01
2819	NASDAQ	RDUS	Mon, Apr 11, 2005	32.10	32.50	31.81	32.02
2818	NASDAQ	RDUS	Fri, Apr 8, 2005	33.74	33.77	32.06	32.21
2817	NASDAQ	RDUS	Thu, Apr 7, 2005	33.88	34.38	33.50	34.03
2816	NASDAQ	RDUS	Wed, Apr 6, 2005	31.66	34.39	31.27	33.72
2815	NASDAQ	RDUS	Tue, Apr 5, 2005	34.07	34.30	33.39	34.05
2814	NASDAQ	RDUS	Mon, Apr 4, 2005	34.33	34.33	33.20	33.79
2813	NASDAQ	RDUS	Fri, Apr 1, 2005	34.24	34.73	33.39	34.21
2812	NASDAQ	RDUS	Thu, Mar 31, 2005	33.46	34.29	33.30	33.73
2811	NASDAQ	RDUS	Wed, Mar 30, 2005	33.25	33.95	32.84	33.20
2810	NASDAQ	RDUS	Tue, Mar 29, 2005	35.50	35.84	33.23	33.37
2809	NASDAQ	RDUS	Mon, Mar 28, 2005	36.30	36.35	35.16	35.61
2808	NASDAQ	RDUS	Thu, Mar 24, 2005	36.25	37.17	36.09	36.26
2807	NASDAQ	RDUS	Wed, Mar 23, 2005	36.79	37.39	36.00	36.09
2806	NASDAQ	RDUS	Tue, Mar 22, 2005	37.20	38.24	36.73	36.84
2805	NASDAQ	RDUS	Mon, Mar 21, 2005	36.31	37.73	36.15	37.05
2804	NASDAQ	RDUS	Fri, Mar 18, 2005	37.25	37.42	35.51	36.39
2803	NASDAQ	RDUS	Thu, Mar 17, 2005	36.30	37.86	36.30	37.03
2802	NASDAQ	RDUS	Wed, Mar 16, 2005	37.30	37.49	35.30	36.42
2801	NASDAQ	RDUS	Tue, Mar 15, 2005	37.25	38.30	36.80	37.20
2800	NASDAQ	RDUS	Mon, Mar 14, 2005	38.00	38.08	35.93	36.97
2799	NASDAQ	RDUS	Fri, Mar 11, 2005	37.12	38.84	37.12	37.94
2798	NASDAQ	RDUS	Thu, Mar 10, 2005	37.55	37.59	35.37	36.45
2797	NASDAQ	RDUS	Wed, Mar 9, 2005	38.25	39.34	37.25	37.50
2796	NASDAQ	RDUS	Tue, Mar 8, 2005	40.00	40.00	37.81	38.27
2795	NASDAQ	RDUS	Mon, Mar 7, 2005	40.64	40.93	39.60	40.03
2794	NASDAQ	RDUS	Fri, Mar 4, 2005	39.36	41.13	39.24	40.87
2793	NASDAQ	RDUS	Thu, Mar 3, 2005	39.14	39.40	38.58	39.00
2792	NASDAQ	RDUS	Wed, Mar 2, 2005	39.22	39.50	37.27	38.80
2791	NASDAQ	RDUS	Tue, Mar 1, 2005	40.75	41.24	38.86	39.15
2790	NASDAQ	RDUS	Mon, Feb 28, 2005	40.80	41.26	39.52	40.62
2789	NASDAQ	RDUS	Fri, Feb 25, 2005	39.29	41.33	39.16	40.63
2788	NASDAQ	RDUS	Thu, Feb 24, 2005	37.42	39.60	37.25	39.06
2787	NASDAQ	RDUS	Wed, Feb 23, 2005	36.81	37.53	36.75	37.20
2786	NASDAQ	RDUS	Tue, Feb 22, 2005	37.59	38.44	36.67	36.72
2785	NASDAQ	RDUS	Fri, Feb 18, 2005	37.40	38.15	36.86	37.60
2784	NASDAQ	RDUS	Thu, Feb 17, 2005	38.32	38.60	36.65	36.71
2783	NASDAQ	RDUS	Wed, Feb 16, 2005	36.35	38.44	35.91	38.13
2782	NASDAQ	RDUS	Tue, Feb 15, 2005	36.36	36.70	35.51	36.32
2781	NASDAQ	RDUS	Mon, Feb 14, 2005	36.34	36.88	35.95	36.27
2780	NASDAQ	RDUS	Fri, Feb 11, 2005	35.91	36.32	35.13	36.10
2779	NASDAQ	RDUS	Thu, Feb 10, 2005	35.00	35.94	34.67	35.73
2778	NASDAQ	RDUS	Wed, Feb 9, 2005	36.10	36.17	34.76	34.76
2777	NASDAQ	RDUS	Tue, Feb 8, 2005	36.16	36.20	35.56	35.89
2776	NASDAQ	RDUS	Mon, Feb 7, 2005	35.49	36.48	35.39	35.70
2775	NASDAQ	RDUS	Fri, Feb 4, 2005	35.40	35.69	34.13	35.17
2774	NASDAQ	RDUS	Thu, Feb 3, 2005	34.60	35.25	33.82	35.13
2773	NASDAQ	RDUS	Wed, Feb 2, 2005	34.19	35.08	33.98	34.99
2772	NASDAQ	RDUS	Tue, Feb 1, 2005	34.60	34.93	33.83	34.08
2771	NASDAQ	RDUS	Mon, Jan 31, 2005	32.36	35.27	31.75	34.45
2770	NASDAQ	RDUS	Fri, Jan 28, 2005	33.07	33.07	31.87	32.25
2769	NASDAQ	RDUS	Thu, Jan 27, 2005	33.56	33.69	32.57	32.63
2768	NASDAQ	RDUS	Wed, Jan 26, 2005	33.45	33.50	32.30	33.43
2767	NASDAQ	RDUS	Tue, Jan 25, 2005	33.48	33.98	32.75	33.06
2766	NASDAQ	RDUS	Mon, Jan 24, 2005	33.49	33.49	32.55	32.68
2765	NASDAQ	RDUS	Fri, Jan 21, 2005	32.34	33.43	32.20	32.85
2764	NASDAQ	RDUS	Thu, Jan 20, 2005	31.88	33.10	30.72	32.50
2763	NASDAQ	RDUS	Wed, Jan 19, 2005	32.27	32.51	31.47	31.93
2762	NASDAQ	RDUS	Tue, Jan 18, 2005	32.44	32.92	31.61	31.92
2761	NASDAQ	RDUS	Fri, Jan 14, 2005	31.99	32.64	31.84	32.42
2760	NASDAQ	RDUS	Thu, Jan 13, 2005	30.92	32.03	30.61	31.76
2759	NASDAQ	RDUS	Wed, Jan 12, 2005	30.60	31.06	30.29	30.92
2758	NASDAQ	RDUS	Tue, Jan 11, 2005	31.40	31.44	30.06	30.56
2757	NASDAQ	RDUS	Mon, Jan 10, 2005	31.01	32.32	31.00	31.44
2756	NASDAQ	RDUS	Fri, Jan 7, 2005	32.43	32.56	30.40	31.30
2755	NASDAQ	RDUS	Thu, Jan 6, 2005	33.16	33.41	32.01	32.36
2754	NASDAQ	RDUS	Wed, Jan 5, 2005	31.56	33.00	31.56	32.31
2753	NASDAQ	RDUS	Tue, Jan 4, 2005	32.00	33.34	31.80	32.00
2752	NASDAQ	RDUS	Mon, Jan 3, 2005	34.12	34.25	32.20	32.57
2751	NASDAQ	RDUS	Fri, Dec 31, 2004	33.31	34.60	33.27	33.93
2750	NASDAQ	RDUS	Thu, Dec 30, 2004	34.82	34.91	33.42	33.66
2749	NASDAQ	RDUS	Wed, Dec 29, 2004	35.52	35.77	35.19	35.63
2748	NASDAQ	RDUS	Tue, Dec 28, 2004	34.50	35.48	34.26	35.45
2747	NASDAQ	RDUS	Mon, Dec 27, 2004	34.50	34.95	34.11	34.35
2746	NASDAQ	RDUS	Thu, Dec 23, 2004	34.69	34.69	34.21	34.55
2745	NASDAQ	RDUS	Wed, Dec 22, 2004	33.90	35.04	33.01	34.21
2744	NASDAQ	RDUS	Tue, Dec 21, 2004	34.75	35.44	34.46	35.11
2743	NASDAQ	RDUS	Mon, Dec 20, 2004	34.60	35.20	34.31	34.40
2742	NASDAQ	RDUS	Fri, Dec 17, 2004	34.00	34.29	33.31	34.04
2741	NASDAQ	RDUS	Thu, Dec 16, 2004	33.85	34.35	33.50	34.01
2740	NASDAQ	RDUS	Wed, Dec 15, 2004	32.98	33.83	32.87	33.70
2739	NASDAQ	RDUS	Tue, Dec 14, 2004	32.48	32.97	32.15	32.82
2738	NASDAQ	RDUS	Mon, Dec 13, 2004	31.75	32.41	31.50	31.98
2737	NASDAQ	RDUS	Fri, Dec 10, 2004	30.84	31.69	30.76	31.37
2736	NASDAQ	RDUS	Thu, Dec 9, 2004	31.35	31.50	30.34	31.26
2735	NASDAQ	RDUS	Wed, Dec 8, 2004	31.95	32.19	31.10	31.54
2734	NASDAQ	RDUS	Tue, Dec 7, 2004	32.55	32.90	32.00	32.43
2733	NASDAQ	RDUS	Mon, Dec 6, 2004	34.77	34.77	33.01	33.13
2732	NASDAQ	RDUS	Fri, Dec 3, 2004	34.10	34.82	33.86	34.41
2731	NASDAQ	RDUS	Thu, Dec 2, 2004	35.22	35.70	33.01	34.19
2730	NASDAQ	RDUS	Wed, Dec 1, 2004	37.45	37.70	35.13	35.70
2729	NASDAQ	RDUS	Tue, Nov 30, 2004	38.06	38.30	37.53	37.73
2728	NASDAQ	RDUS	Mon, Nov 29, 2004	37.85	38.37	36.64	37.97
2727	NASDAQ	RDUS	Fri, Nov 26, 2004	35.59	37.50	35.32	37.35
2726	NASDAQ	RDUS	Wed, Nov 24, 2004	35.01	35.65	35.01	35.18
2725	NASDAQ	RDUS	Tue, Nov 23, 2004	35.92	36.23	34.67	35.06
2724	NASDAQ	RDUS	Mon, Nov 22, 2004	34.94	36.33	34.40	35.65
2723	NASDAQ	RDUS	Fri, Nov 19, 2004	35.00	35.10	34.51	34.99
2722	NASDAQ	RDUS	Thu, Nov 18, 2004	35.00	35.19	34.55	34.89
2721	NASDAQ	RDUS	Wed, Nov 17, 2004	34.44	35.20	34.15	34.86
2720	NASDAQ	RDUS	Tue, Nov 16, 2004	33.88	35.00	33.50	33.85
2719	NASDAQ	RDUS	Mon, Nov 15, 2004	33.86	34.90	33.86	34.49
2718	NASDAQ	RDUS	Fri, Nov 12, 2004	33.65	34.15	33.43	34.05
2717	NASDAQ	RDUS	Thu, Nov 11, 2004	33.90	33.90	33.40	33.77
2716	NASDAQ	RDUS	Wed, Nov 10, 2004	34.02	34.25	33.37	33.87
2715	NASDAQ	RDUS	Tue, Nov 9, 2004	33.00	33.80	32.90	33.67
2714	NASDAQ	RDUS	Mon, Nov 8, 2004	32.43	32.98	32.23	32.90
2713	NASDAQ	RDUS	Fri, Nov 5, 2004	32.41	32.79	31.31	31.96
2712	NASDAQ	RDUS	Thu, Nov 4, 2004	29.65	31.95	29.50	31.80
2711	NASDAQ	RDUS	Wed, Nov 3, 2004	29.52	30.60	29.40	29.90
2710	NASDAQ	RDUS	Tue, Nov 2, 2004	28.56	29.31	28.35	28.84
2709	NASDAQ	RDUS	Mon, Nov 1, 2004	29.04	29.23	28.21	28.50
2708	NASDAQ	RDUS	Fri, Oct 29, 2004	27.91	28.88	27.85	28.25
2707	NASDAQ	RDUS	Thu, Oct 28, 2004	27.65	28.20	27.41	27.80
2706	NASDAQ	RDUS	Wed, Oct 27, 2004	29.50	29.50	28.53	28.95
2705	NASDAQ	RDUS	Tue, Oct 26, 2004	29.17	29.50	28.38	29.38
2704	NASDAQ	RDUS	Mon, Oct 25, 2004	29.25	29.25	28.34	28.72
2703	NASDAQ	RDUS	Fri, Oct 22, 2004	28.67	29.43	27.85	27.98
2702	NASDAQ	RDUS	Thu, Oct 21, 2004	27.51	28.67	27.21	28.50
2701	NASDAQ	RDUS	Wed, Oct 20, 2004	26.90	28.42	26.82	27.48
2700	NASDAQ	RDUS	Tue, Oct 19, 2004	28.78	28.81	26.51	26.83
2699	NASDAQ	RDUS	Mon, Oct 18, 2004	28.64	28.94	27.90	28.41
2698	NASDAQ	RDUS	Fri, Oct 15, 2004	28.68	29.36	28.45	28.62
2697	NASDAQ	RDUS	Thu, Oct 14, 2004	29.14	29.50	28.00	28.29
2696	NASDAQ	RDUS	Wed, Oct 13, 2004	31.20	31.21	28.55	29.11
2695	NASDAQ	RDUS	Tue, Oct 12, 2004	31.30	31.76	31.18	31.44
2694	NASDAQ	RDUS	Mon, Oct 11, 2004	32.99	33.00	31.38	31.54
2693	NASDAQ	RDUS	Fri, Oct 8, 2004	32.95	33.79	32.19	32.66
2692	NASDAQ	RDUS	Thu, Oct 7, 2004	34.40	35.00	33.65	33.71
2691	NASDAQ	RDUS	Wed, Oct 6, 2004	33.59	35.20	32.50	34.65
2690	NASDAQ	RDUS	Tue, Oct 5, 2004	33.61	33.95	32.10	32.76
2689	NASDAQ	RDUS	Mon, Oct 4, 2004	33.00	33.95	32.77	33.63
2688	NASDAQ	RDUS	Fri, Oct 1, 2004	32.87	33.45	32.00	32.34
2687	NASDAQ	RDUS	Thu, Sep 30, 2004	29.74	32.90	29.62	32.35
2686	NASDAQ	RDUS	Wed, Sep 29, 2004	30.83	31.35	30.08	30.50
2685	NASDAQ	RDUS	Tue, Sep 28, 2004	28.70	30.97	28.58	30.90
2684	NASDAQ	RDUS	Mon, Sep 27, 2004	29.61	29.72	28.52	28.55
2683	NASDAQ	RDUS	Fri, Sep 24, 2004	29.00	29.63	28.70	29.02
2682	NASDAQ	RDUS	Thu, Sep 23, 2004	30.03	30.15	28.52	29.24
2681	NASDAQ	RDUS	Wed, Sep 22, 2004	29.97	30.32	29.50	29.81
2680	NASDAQ	RDUS	Tue, Sep 21, 2004	30.40	30.51	29.55	30.31
2679	NASDAQ	RDUS	Mon, Sep 20, 2004	30.01	30.61	29.90	30.25
2678	NASDAQ	RDUS	Fri, Sep 17, 2004	29.97	30.55	29.78	30.04
2677	NASDAQ	RDUS	Thu, Sep 16, 2004	29.29	30.00	29.25	29.78
2676	NASDAQ	RDUS	Wed, Sep 15, 2004	29.55	29.71	28.87	29.17
2675	NASDAQ	RDUS	Tue, Sep 14, 2004	29.52	29.85	29.06	29.65
2674	NASDAQ	RDUS	Mon, Sep 13, 2004	30.20	30.20	29.06	29.37
2673	NASDAQ	RDUS	Fri, Sep 10, 2004	30.75	30.87	29.27	29.75
2672	NASDAQ	RDUS	Thu, Sep 9, 2004	29.23	30.88	28.86	30.50
2671	NASDAQ	RDUS	Wed, Sep 8, 2004	28.62	29.40	28.17	28.30
2670	NASDAQ	RDUS	Tue, Sep 7, 2004	28.11	29.10	27.65	28.88
2669	NASDAQ	RDUS	Fri, Sep 3, 2004	28.15	28.35	27.60	27.87
2668	NASDAQ	RDUS	Thu, Sep 2, 2004	28.25	28.63	27.80	28.33
2667	NASDAQ	RDUS	Wed, Sep 1, 2004	28.06	28.64	27.73	28.40
2666	NASDAQ	RDUS	Tue, Aug 31, 2004	27.35	28.19	27.35	28.10
2665	NASDAQ	RDUS	Mon, Aug 30, 2004	27.22	28.28	27.22	27.47
2664	NASDAQ	RDUS	Fri, Aug 27, 2004	26.30	28.25	26.30	28.22
2663	NASDAQ	RDUS	Thu, Aug 26, 2004	27.75	27.81	26.16	26.30
2662	NASDAQ	RDUS	Wed, Aug 25, 2004	27.00	27.75	26.38	27.75
2661	NASDAQ	RDUS	Tue, Aug 24, 2004	27.94	28.18	26.50	26.89
2660	NASDAQ	RDUS	Mon, Aug 23, 2004	29.41	29.49	27.50	27.64
2659	NASDAQ	RDUS	Fri, Aug 20, 2004	28.21	29.12	27.64	29.00
2658	NASDAQ	RDUS	Thu, Aug 19, 2004	28.18	28.67	27.66	27.96
2657	NASDAQ	RDUS	Wed, Aug 18, 2004	28.17	28.17	27.35	27.97
2656	NASDAQ	RDUS	Tue, Aug 17, 2004	29.24	29.64	27.75	27.80
2655	NASDAQ	RDUS	Mon, Aug 16, 2004	27.24	29.10	26.85	28.78
2654	NASDAQ	RDUS	Fri, Aug 13, 2004	26.47	27.49	26.14	27.04
2653	NASDAQ	RDUS	Thu, Aug 12, 2004	27.18	27.58	26.01	26.14
2652	NASDAQ	RDUS	Wed, Aug 11, 2004	27.45	27.67	26.30	26.91
2651	NASDAQ	RDUS	Tue, Aug 10, 2004	27.00	28.25	27.00	28.00
2650	NASDAQ	RDUS	Mon, Aug 9, 2004	26.75	27.70	26.61	27.02
2649	NASDAQ	RDUS	Fri, Aug 6, 2004	28.45	28.77	26.48	26.75
2648	NASDAQ	RDUS	Thu, Aug 5, 2004	30.10	30.30	28.75	29.11
2647	NASDAQ	RDUS	Wed, Aug 4, 2004	30.26	30.69	29.87	30.18
2646	NASDAQ	RDUS	Tue, Aug 3, 2004	30.49	30.96	30.10	30.50
2645	NASDAQ	RDUS	Mon, Aug 2, 2004	31.14	31.14	29.83	30.65
2644	NASDAQ	RDUS	Fri, Jul 30, 2004	30.63	31.52	30.32	30.93
2643	NASDAQ	RDUS	Thu, Jul 29, 2004	30.00	31.00	29.47	30.80
2642	NASDAQ	RDUS	Wed, Jul 28, 2004	30.37	30.71	29.82	30.00
2641	NASDAQ	RDUS	Tue, Jul 27, 2004	29.00	30.74	28.56	30.43
2640	NASDAQ	RDUS	Mon, Jul 26, 2004	30.01	30.50	28.52	28.96
2639	NASDAQ	RDUS	Fri, Jul 23, 2004	30.74	30.89	29.95	30.39
2638	NASDAQ	RDUS	Thu, Jul 22, 2004	30.86	31.64	29.59	31.00
2637	NASDAQ	RDUS	Wed, Jul 21, 2004	33.00	33.17	31.51	31.71
2636	NASDAQ	RDUS	Tue, Jul 20, 2004	33.55	33.75	32.26	32.69
2635	NASDAQ	RDUS	Mon, Jul 19, 2004	33.56	33.72	32.85	33.49
2634	NASDAQ	RDUS	Fri, Jul 16, 2004	32.64	33.40	32.44	33.04
2633	NASDAQ	RDUS	Thu, Jul 15, 2004	33.64	33.99	32.13	32.60
2632	NASDAQ	RDUS	Wed, Jul 14, 2004	31.50	33.80	31.21	33.41
2631	NASDAQ	RDUS	Tue, Jul 13, 2004	31.91	32.18	31.53	31.89
2630	NASDAQ	RDUS	Mon, Jul 12, 2004	31.50	31.76	30.72	31.70
2629	NASDAQ	RDUS	Fri, Jul 9, 2004	32.19	32.36	30.65	31.59
2628	NASDAQ	RDUS	Thu, Jul 8, 2004	32.80	32.80	31.10	31.33
2627	NASDAQ	RDUS	Wed, Jul 7, 2004	35.15	35.79	33.85	34.88
2626	NASDAQ	RDUS	Tue, Jul 6, 2004	34.05	34.50	32.87	34.42
2625	NASDAQ	RDUS	Fri, Jul 2, 2004	33.80	34.15	33.00	33.89
2624	NASDAQ	RDUS	Thu, Jul 1, 2004	34.02	35.00	33.65	33.85
2623	NASDAQ	RDUS	Wed, Jun 30, 2004	31.50	33.96	31.45	33.96
2622	NASDAQ	RDUS	Tue, Jun 29, 2004	30.60	31.46	30.35	31.17
2621	NASDAQ	RDUS	Mon, Jun 28, 2004	31.00	32.16	30.39	30.40
2620	NASDAQ	RDUS	Fri, Jun 25, 2004	30.36	31.00	29.95	30.65
2619	NASDAQ	RDUS	Thu, Jun 24, 2004	30.05	31.44	29.93	30.25
2618	NASDAQ	RDUS	Wed, Jun 23, 2004	27.19	30.94	27.10	30.61
2617	NASDAQ	RDUS	Tue, Jun 22, 2004	27.13	27.13	26.57	26.99
2616	NASDAQ	RDUS	Mon, Jun 21, 2004	27.50	27.51	26.55	26.90
2615	NASDAQ	RDUS	Fri, Jun 18, 2004	26.74	27.60	26.50	26.94
2614	NASDAQ	RDUS	Thu, Jun 17, 2004	26.42	27.08	26.27	26.72
2613	NASDAQ	RDUS	Wed, Jun 16, 2004	26.50	26.85	26.07	26.48
2612	NASDAQ	RDUS	Tue, Jun 15, 2004	25.52	27.10	25.44	26.61
2611	NASDAQ	RDUS	Mon, Jun 14, 2004	26.17	26.17	24.88	25.52
2610	NASDAQ	RDUS	Thu, Jun 10, 2004	26.00	26.60	25.93	26.17
2609	NASDAQ	RDUS	Wed, Jun 9, 2004	27.00	27.25	26.17	26.27
2608	NASDAQ	RDUS	Tue, Jun 8, 2004	26.98	27.71	26.54	27.14
2607	NASDAQ	RDUS	Mon, Jun 7, 2004	26.23	27.25	26.20	27.20
2606	NASDAQ	RDUS	Fri, Jun 4, 2004	26.75	26.90	25.83	26.41
2605	NASDAQ	RDUS	Thu, Jun 3, 2004	26.92	26.92	25.88	26.22
2604	NASDAQ	RDUS	Wed, Jun 2, 2004	27.31	27.66	26.41	26.54
2603	NASDAQ	RDUS	Tue, Jun 1, 2004	27.66	27.81	27.00	27.35
2602	NASDAQ	RDUS	Fri, May 28, 2004	27.80	27.80	27.10	27.66
2601	NASDAQ	RDUS	Thu, May 27, 2004	27.11	27.82	27.10	27.69
2600	NASDAQ	RDUS	Wed, May 26, 2004	28.08	28.27	26.75	27.15
2599	NASDAQ	RDUS	Tue, May 25, 2004	26.75	27.91	26.35	27.71
2598	NASDAQ	RDUS	Mon, May 24, 2004	26.70	27.30	26.53	27.10
2597	NASDAQ	RDUS	Fri, May 21, 2004	25.31	26.76	25.28	26.53
2596	NASDAQ	RDUS	Thu, May 20, 2004	25.17	25.67	24.46	25.29
2595	NASDAQ	RDUS	Wed, May 19, 2004	25.69	26.62	24.63	24.77
2594	NASDAQ	RDUS	Tue, May 18, 2004	23.20	25.15	22.83	25.10
2593	NASDAQ	RDUS	Mon, May 17, 2004	22.80	23.89	22.60	22.94
2592	NASDAQ	RDUS	Fri, May 14, 2004	24.25	24.30	23.51	23.60
2591	NASDAQ	RDUS	Thu, May 13, 2004	24.20	25.00	24.01	24.22
2590	NASDAQ	RDUS	Wed, May 12, 2004	24.50	24.80	23.50	24.59
2589	NASDAQ	RDUS	Tue, May 11, 2004	24.47	24.90	24.10	24.49
2588	NASDAQ	RDUS	Mon, May 10, 2004	23.76	25.14	23.14	24.01
2587	NASDAQ	RDUS	Fri, May 7, 2004	25.59	26.50	24.50	24.61
2586	NASDAQ	RDUS	Thu, May 6, 2004	26.27	27.20	25.10	26.01
2585	NASDAQ	RDUS	Wed, May 5, 2004	27.06	27.20	26.25	26.31
2584	NASDAQ	RDUS	Tue, May 4, 2004	26.00	27.46	25.37	26.98
2583	NASDAQ	RDUS	Mon, May 3, 2004	25.55	26.39	24.27	25.36
2582	NASDAQ	RDUS	Fri, Apr 30, 2004	28.35	28.94	25.86	26.27
2581	NASDAQ	RDUS	Thu, Apr 29, 2004	28.00	28.63	26.56	28.25
2580	NASDAQ	RDUS	Wed, Apr 28, 2004	28.50	30.16	26.22	28.85
2579	NASDAQ	RDUS	Tue, Apr 27, 2004	30.80	30.86	28.10	29.24
2578	NASDAQ	RDUS	Mon, Apr 26, 2004	31.10	31.65	30.54	30.62
2577	NASDAQ	RDUS	Fri, Apr 23, 2004	32.67	32.85	31.25	31.62
2576	NASDAQ	RDUS	Thu, Apr 22, 2004	31.25	32.71	31.02	32.30
2575	NASDAQ	RDUS	Wed, Apr 21, 2004	32.20	32.50	29.87	31.04
2574	NASDAQ	RDUS	Tue, Apr 20, 2004	32.22	32.63	31.95	32.01
2573	NASDAQ	RDUS	Mon, Apr 19, 2004	32.19	33.19	31.57	31.83
2572	NASDAQ	RDUS	Fri, Apr 16, 2004	31.85	32.64	31.50	32.25
2571	NASDAQ	RDUS	Thu, Apr 15, 2004	32.87	33.35	31.50	31.89
2570	NASDAQ	RDUS	Wed, Apr 14, 2004	33.00	33.87	32.10	32.44
2569	NASDAQ	RDUS	Tue, Apr 13, 2004	36.19	36.25	33.40	33.64
2568	NASDAQ	RDUS	Mon, Apr 12, 2004	34.94	36.95	34.66	35.75
2567	NASDAQ	RDUS	Thu, Apr 8, 2004	35.35	35.55	34.01	34.52
2566	NASDAQ	RDUS	Wed, Apr 7, 2004	36.00	36.15	34.89	35.41
2565	NASDAQ	RDUS	Tue, Apr 6, 2004	36.18	36.49	35.25	35.77
2564	NASDAQ	RDUS	Mon, Apr 5, 2004	37.19	37.70	35.50	36.55
2563	NASDAQ	RDUS	Fri, Apr 2, 2004	37.60	38.68	35.75	37.22
2562	NASDAQ	RDUS	Thu, Apr 1, 2004	32.45	32.75	31.25	32.12
2561	NASDAQ	RDUS	Wed, Mar 31, 2004	34.26	34.50	31.60	31.88
2560	NASDAQ	RDUS	Tue, Mar 30, 2004	29.75	32.65	29.61	32.65
2559	NASDAQ	RDUS	Mon, Mar 29, 2004	29.30	29.90	29.04	29.39
2558	NASDAQ	RDUS	Fri, Mar 26, 2004	27.59	28.80	27.00	28.15
2557	NASDAQ	RDUS	Thu, Mar 25, 2004	27.12	27.80	26.80	27.31
2556	NASDAQ	RDUS	Wed, Mar 24, 2004	28.65	29.23	26.65	26.91
2555	NASDAQ	RDUS	Tue, Mar 23, 2004	29.13	29.23	27.95	28.89
2554	NASDAQ	RDUS	Mon, Mar 22, 2004	30.33	30.41	29.40	29.45
2553	NASDAQ	RDUS	Fri, Mar 19, 2004	30.13	30.43	29.23	29.59
2552	NASDAQ	RDUS	Thu, Mar 18, 2004	29.41	29.83	29.06	29.37
2551	NASDAQ	RDUS	Wed, Mar 17, 2004	28.63	29.81	28.23	29.52
2550	NASDAQ	RDUS	Tue, Mar 16, 2004	29.63	29.93	27.74	28.25
2549	NASDAQ	RDUS	Mon, Mar 15, 2004	30.33	30.40	29.40	29.41
2548	NASDAQ	RDUS	Fri, Mar 12, 2004	30.67	31.17	29.87	30.28
2547	NASDAQ	RDUS	Thu, Mar 11, 2004	30.53	31.19	30.06	30.49
2546	NASDAQ	RDUS	Wed, Mar 10, 2004	31.59	32.10	30.47	30.63
2545	NASDAQ	RDUS	Tue, Mar 9, 2004	31.66	31.66	30.83	31.43
2544	NASDAQ	RDUS	Mon, Mar 8, 2004	31.67	32.47	31.47	31.52
2543	NASDAQ	RDUS	Fri, Mar 5, 2004	31.83	32.45	31.47	31.47
2542	NASDAQ	RDUS	Thu, Mar 4, 2004	31.61	32.25	31.37	32.25
2541	NASDAQ	RDUS	Wed, Mar 3, 2004	30.79	31.53	30.67	31.22
2540	NASDAQ	RDUS	Tue, Mar 2, 2004	31.46	32.33	31.15	31.17
2539	NASDAQ	RDUS	Mon, Mar 1, 2004	32.89	33.01	31.20	31.53
2538	NASDAQ	RDUS	Fri, Feb 27, 2004	30.93	32.76	30.93	32.19
2537	NASDAQ	RDUS	Thu, Feb 26, 2004	29.75	30.87	29.06	30.81
2536	NASDAQ	RDUS	Wed, Feb 25, 2004	29.45	29.95	29.33	29.79
2535	NASDAQ	RDUS	Tue, Feb 24, 2004	29.29	30.21	28.68	29.47
2534	NASDAQ	RDUS	Mon, Feb 23, 2004	31.13	31.30	29.20	29.88
2533	NASDAQ	RDUS	Fri, Feb 20, 2004	31.01	31.35	29.84	30.63
2532	NASDAQ	RDUS	Thu, Feb 19, 2004	34.00	34.26	31.69	32.05
2531	NASDAQ	RDUS	Wed, Feb 18, 2004	34.10	34.34	33.54	33.67
2530	NASDAQ	RDUS	Tue, Feb 17, 2004	34.00	34.00	33.07	33.90
2529	NASDAQ	RDUS	Fri, Feb 13, 2004	33.64	34.07	32.33	32.87
2528	NASDAQ	RDUS	Thu, Feb 12, 2004	32.97	34.15	32.53	33.38
2527	NASDAQ	RDUS	Wed, Feb 11, 2004	32.10	33.26	31.73	33.07
2526	NASDAQ	RDUS	Tue, Feb 10, 2004	31.66	32.20	31.53	31.77
2525	NASDAQ	RDUS	Mon, Feb 9, 2004	32.52	32.71	31.32	31.35
2524	NASDAQ	RDUS	Fri, Feb 6, 2004	29.15	31.50	29.01	31.18
2523	NASDAQ	RDUS	Thu, Feb 5, 2004	29.45	29.63	28.80	29.07
2522	NASDAQ	RDUS	Wed, Feb 4, 2004	29.90	30.13	29.11	29.45
2521	NASDAQ	RDUS	Tue, Feb 3, 2004	29.52	30.48	29.33	30.09
2520	NASDAQ	RDUS	Mon, Feb 2, 2004	30.59	31.16	29.55	29.92
2519	NASDAQ	RDUS	Fri, Jan 30, 2004	28.93	30.03	28.73	29.97
2518	NASDAQ	RDUS	Thu, Jan 29, 2004	28.57	28.65	26.38	28.33
2517	NASDAQ	RDUS	Wed, Jan 28, 2004	29.35	29.65	28.07	28.20
2516	NASDAQ	RDUS	Tue, Jan 27, 2004	30.12	30.33	29.21	29.57
2515	NASDAQ	RDUS	Mon, Jan 26, 2004	29.11	30.13	29.06	29.49
2514	NASDAQ	RDUS	Fri, Jan 23, 2004	29.54	30.80	29.17	29.49
2513	NASDAQ	RDUS	Thu, Jan 22, 2004	30.43	31.07	29.71	29.95
2512	NASDAQ	RDUS	Wed, Jan 21, 2004	31.67	32.09	30.42	30.77
2511	NASDAQ	RDUS	Tue, Jan 20, 2004	29.13	31.53	28.33	31.36
2510	NASDAQ	RDUS	Fri, Jan 16, 2004	32.49	32.91	30.07	30.60
2509	NASDAQ	RDUS	Thu, Jan 15, 2004	35.08	35.34	33.38	33.50
2508	NASDAQ	RDUS	Wed, Jan 14, 2004	34.82	36.27	34.80	35.40
2507	NASDAQ	RDUS	Tue, Jan 13, 2004	35.17	35.17	34.20	34.80
2506	NASDAQ	RDUS	Mon, Jan 12, 2004	35.34	35.44	33.88	34.96
2505	NASDAQ	RDUS	Fri, Jan 9, 2004	36.67	37.14	35.54	35.75
2504	NASDAQ	RDUS	Thu, Jan 8, 2004	38.01	38.50	36.37	37.26
2503	NASDAQ	RDUS	Wed, Jan 7, 2004	33.87	38.00	33.18	35.60
2502	NASDAQ	RDUS	Tue, Jan 6, 2004	41.34	41.67	40.54	40.68
2501	NASDAQ	RDUS	Mon, Jan 5, 2004	41.50	41.79	40.50	41.52
2500	NASDAQ	RDUS	Fri, Jan 2, 2004	41.04	41.46	40.34	40.50
2499	NASDAQ	RDUS	Wed, Dec 31, 2003	41.68	41.96	40.22	40.34
2498	NASDAQ	RDUS	Tue, Dec 30, 2003	42.42	42.53	41.46	41.64
2497	NASDAQ	RDUS	Mon, Dec 29, 2003	41.97	42.42	41.34	42.13
2496	NASDAQ	RDUS	Fri, Dec 26, 2003	40.05	41.86	40.00	41.17
2495	NASDAQ	RDUS	Wed, Dec 24, 2003	39.16	39.94	38.71	39.36
2494	NASDAQ	RDUS	Tue, Dec 23, 2003	39.16	39.17	37.34	39.10
2493	NASDAQ	RDUS	Mon, Dec 22, 2003	39.97	40.34	37.84	38.98
2492	NASDAQ	RDUS	Fri, Dec 19, 2003	38.83	39.64	38.29	39.52
2491	NASDAQ	RDUS	Thu, Dec 18, 2003	38.70	39.80	38.35	38.54
2490	NASDAQ	RDUS	Wed, Dec 17, 2003	36.75	38.61	36.29	38.54
2489	NASDAQ	RDUS	Tue, Dec 16, 2003	38.05	38.67	35.84	36.80
2488	NASDAQ	RDUS	Mon, Dec 15, 2003	39.07	39.66	38.06	38.94
2487	NASDAQ	RDUS	Fri, Dec 12, 2003	37.17	37.34	36.44	37.30
2486	NASDAQ	RDUS	Thu, Dec 11, 2003	34.87	36.45	34.34	36.36
2485	NASDAQ	RDUS	Wed, Dec 10, 2003	36.12	37.27	34.17	34.76
2484	NASDAQ	RDUS	Tue, Dec 9, 2003	37.89	37.99	36.10	36.80
2483	NASDAQ	RDUS	Mon, Dec 8, 2003	35.83	37.63	35.77	37.60
2482	NASDAQ	RDUS	Fri, Dec 5, 2003	35.30	36.09	34.84	35.73
2481	NASDAQ	RDUS	Thu, Dec 4, 2003	34.24	35.00	33.37	34.76
2480	NASDAQ	RDUS	Wed, Dec 3, 2003	32.47	34.50	32.47	33.32
2479	NASDAQ	RDUS	Tue, Dec 2, 2003	33.34	33.84	31.35	31.80
2478	NASDAQ	RDUS	Mon, Dec 1, 2003	36.22	36.70	30.37	33.49
2477	NASDAQ	RDUS	Fri, Nov 28, 2003	34.68	36.58	34.04	36.15
2476	NASDAQ	RDUS	Wed, Nov 26, 2003	35.34	35.34	34.00	34.52
2475	NASDAQ	RDUS	Tue, Nov 25, 2003	33.70	35.23	32.87	35.20
2474	NASDAQ	RDUS	Mon, Nov 24, 2003	30.67	32.53	30.45	32.47
2473	NASDAQ	RDUS	Fri, Nov 21, 2003	29.25	29.97	29.00	29.78
2472	NASDAQ	RDUS	Thu, Nov 20, 2003	29.24	29.75	28.57	28.93
2471	NASDAQ	RDUS	Wed, Nov 19, 2003	29.73	30.16	28.88	29.13
2470	NASDAQ	RDUS	Tue, Nov 18, 2003	29.50	29.83	28.53	29.46
2469	NASDAQ	RDUS	Mon, Nov 17, 2003	29.21	29.39	27.07	28.47
2468	NASDAQ	RDUS	Fri, Nov 14, 2003	29.27	30.33	28.71	29.07
2467	NASDAQ	RDUS	Thu, Nov 13, 2003	26.96	28.88	26.73	28.53
2466	NASDAQ	RDUS	Wed, Nov 12, 2003	25.87	26.86	25.40	26.71
2465	NASDAQ	RDUS	Tue, Nov 11, 2003	26.53	27.42	25.67	25.93
2464	NASDAQ	RDUS	Mon, Nov 10, 2003	26.60	27.83	26.08	27.01
2463	NASDAQ	RDUS	Fri, Nov 7, 2003	26.62	26.62	26.26	26.26
2462	NASDAQ	RDUS	Thu, Nov 6, 2003	26.60	26.67	26.19	26.26
2461	NASDAQ	RDUS	Wed, Nov 5, 2003	27.03	27.17	26.00	26.43
2460	NASDAQ	RDUS	Tue, Nov 4, 2003	27.33	27.33	26.17	26.57
2459	NASDAQ	RDUS	Mon, Nov 3, 2003	27.03	27.33	25.35	27.11
2458	NASDAQ	RDUS	Fri, Oct 31, 2003	24.67	25.73	24.51	25.03
2457	NASDAQ	RDUS	Thu, Oct 30, 2003	28.46	28.63	25.67	25.67
2456	NASDAQ	RDUS	Wed, Oct 29, 2003	27.00	27.67	26.51	27.60
2455	NASDAQ	RDUS	Tue, Oct 28, 2003	26.93	26.93	26.39	26.87
2454	NASDAQ	RDUS	Mon, Oct 27, 2003	25.93	26.23	24.92	26.09
2453	NASDAQ	RDUS	Fri, Oct 24, 2003	23.30	25.30	23.17	24.61
2452	NASDAQ	RDUS	Thu, Oct 23, 2003	22.33	23.77	22.17	23.50
2451	NASDAQ	RDUS	Wed, Oct 22, 2003	23.34	24.33	23.17	23.81
2450	NASDAQ	RDUS	Tue, Oct 21, 2003	24.57	25.57	23.20	24.59
2449	NASDAQ	RDUS	Mon, Oct 20, 2003	26.79	26.99	24.77	25.75
2448	NASDAQ	RDUS	Fri, Oct 17, 2003	26.50	27.52	25.51	26.32
2447	NASDAQ	RDUS	Thu, Oct 16, 2003	27.44	27.95	26.38	27.49
2446	NASDAQ	RDUS	Wed, Oct 15, 2003	27.80	28.23	27.00	27.71
2445	NASDAQ	RDUS	Tue, Oct 14, 2003	26.89	27.59	26.45	27.33
2444	NASDAQ	RDUS	Mon, Oct 13, 2003	25.93	26.81	25.55	26.44
2443	NASDAQ	RDUS	Fri, Oct 10, 2003	25.57	25.83	25.36	25.63
2442	NASDAQ	RDUS	Thu, Oct 9, 2003	24.96	25.83	24.73	25.60
2441	NASDAQ	RDUS	Wed, Oct 8, 2003	25.05	25.47	24.59	24.71
2440	NASDAQ	RDUS	Tue, Oct 7, 2003	25.40	25.61	24.17	25.07
2439	NASDAQ	RDUS	Mon, Oct 6, 2003	25.19	25.59	24.67	25.33
2438	NASDAQ	RDUS	Fri, Oct 3, 2003	22.94	24.00	22.33	23.66
2437	NASDAQ	RDUS	Thu, Oct 2, 2003	20.67	21.26	20.30	21.10
2436	NASDAQ	RDUS	Wed, Oct 1, 2003	19.90	20.67	19.48	20.27
2435	NASDAQ	RDUS	Tue, Sep 30, 2003	19.27	20.33	18.97	20.07
2434	NASDAQ	RDUS	Mon, Sep 29, 2003	21.37	21.53	18.83	20.30
2433	NASDAQ	RDUS	Fri, Sep 26, 2003	18.69	20.79	18.67	20.67
2432	NASDAQ	RDUS	Thu, Sep 25, 2003	22.57	22.97	18.34	19.93
2431	NASDAQ	RDUS	Wed, Sep 24, 2003	22.80	23.35	22.03	22.31
2430	NASDAQ	RDUS	Tue, Sep 23, 2003	21.31	22.56	21.31	22.38
2429	NASDAQ	RDUS	Mon, Sep 22, 2003	22.63	22.65	20.57	21.32
2428	NASDAQ	RDUS	Fri, Sep 19, 2003	21.73	22.53	21.61	22.39
2427	NASDAQ	RDUS	Thu, Sep 18, 2003	20.93	21.83	20.58	21.67
2426	NASDAQ	RDUS	Wed, Sep 17, 2003	20.04	20.90	20.04	20.57
2425	NASDAQ	RDUS	Tue, Sep 16, 2003	21.23	21.23	19.67	20.16
2424	NASDAQ	RDUS	Mon, Sep 15, 2003	20.17	21.29	19.40	20.92
2423	NASDAQ	RDUS	Fri, Sep 12, 2003	19.40	19.63	19.00	19.53
2422	NASDAQ	RDUS	Thu, Sep 11, 2003	19.45	19.47	19.10	19.33
2421	NASDAQ	RDUS	Wed, Sep 10, 2003	18.77	19.32	18.34	19.07
2420	NASDAQ	RDUS	Tue, Sep 9, 2003	18.77	19.86	18.73	18.73
2419	NASDAQ	RDUS	Mon, Sep 8, 2003	17.74	19.32	17.74	19.13
2418	NASDAQ	RDUS	Fri, Sep 5, 2003	17.54	18.17	17.49	18.00
2417	NASDAQ	RDUS	Thu, Sep 4, 2003	17.77	18.00	17.33	17.80
2416	NASDAQ	RDUS	Wed, Sep 3, 2003	18.08	18.09	17.35	17.53
2415	NASDAQ	RDUS	Tue, Sep 2, 2003	16.53	17.96	16.20	17.77
2414	NASDAQ	RDUS	Fri, Aug 29, 2003	17.40	17.40	16.43	16.53
2413	NASDAQ	RDUS	Thu, Aug 28, 2003	17.30	17.30	16.94	17.08
2412	NASDAQ	RDUS	Wed, Aug 27, 2003	16.61	17.11	16.52	17.00
2411	NASDAQ	RDUS	Tue, Aug 26, 2003	16.46	17.13	16.00	16.52
2410	NASDAQ	RDUS	Mon, Aug 25, 2003	16.28	17.30	15.77	16.88
2409	NASDAQ	RDUS	Fri, Aug 22, 2003	15.96	16.49	15.68	15.95
2408	NASDAQ	RDUS	Thu, Aug 21, 2003	17.65	17.65	15.53	16.32
2407	NASDAQ	RDUS	Wed, Aug 20, 2003	17.63	17.65	17.27	17.34
2406	NASDAQ	RDUS	Tue, Aug 19, 2003	18.23	18.47	17.21	17.49
2405	NASDAQ	RDUS	Mon, Aug 18, 2003	16.77	17.67	16.76	16.99
2404	NASDAQ	RDUS	Fri, Aug 15, 2003	16.07	16.56	15.71	16.33
2403	NASDAQ	RDUS	Thu, Aug 14, 2003	15.43	16.00	15.33	15.92
2402	NASDAQ	RDUS	Wed, Aug 13, 2003	15.38	15.40	15.26	15.37
2401	NASDAQ	RDUS	Tue, Aug 12, 2003	15.17	15.50	15.11	15.33
2400	NASDAQ	RDUS	Mon, Aug 11, 2003	14.75	15.43	14.70	15.11
2399	NASDAQ	RDUS	Fri, Aug 8, 2003	14.68	15.16	14.03	15.00
2398	NASDAQ	RDUS	Thu, Aug 7, 2003	13.87	14.63	13.67	14.52
2397	NASDAQ	RDUS	Wed, Aug 6, 2003	14.64	14.71	13.65	14.01
2396	NASDAQ	RDUS	Tue, Aug 5, 2003	15.13	15.13	14.68	14.81
2395	NASDAQ	RDUS	Mon, Aug 4, 2003	15.34	15.67	14.40	15.00
2394	NASDAQ	RDUS	Fri, Aug 1, 2003	15.25	15.66	15.25	15.44
2393	NASDAQ	RDUS	Thu, Jul 31, 2003	14.08	15.67	14.08	15.40
2392	NASDAQ	RDUS	Wed, Jul 30, 2003	15.87	16.96	14.51	14.70
2391	NASDAQ	RDUS	Tue, Jul 29, 2003	15.33	15.83	15.00	15.75
2390	NASDAQ	RDUS	Mon, Jul 28, 2003	14.82	15.33	14.67	15.33
2389	NASDAQ	RDUS	Fri, Jul 25, 2003	14.73	15.30	14.67	15.14
2388	NASDAQ	RDUS	Thu, Jul 24, 2003	14.84	15.19	14.84	14.94
2387	NASDAQ	RDUS	Wed, Jul 23, 2003	14.18	15.00	14.10	14.96
2386	NASDAQ	RDUS	Tue, Jul 22, 2003	14.27	15.33	14.02	14.40
2385	NASDAQ	RDUS	Mon, Jul 21, 2003	15.20	15.23	13.94	14.57
2384	NASDAQ	RDUS	Fri, Jul 18, 2003	14.07	14.98	13.58	14.90
2383	NASDAQ	RDUS	Thu, Jul 17, 2003	14.93	15.13	13.33	14.36
2382	NASDAQ	RDUS	Wed, Jul 16, 2003	15.10	15.33	14.97	15.17
2381	NASDAQ	RDUS	Tue, Jul 15, 2003	15.37	15.43	15.02	15.16
2380	NASDAQ	RDUS	Mon, Jul 14, 2003	15.33	15.43	14.92	15.39
2379	NASDAQ	RDUS	Fri, Jul 11, 2003	15.83	15.83	15.00	15.22
2378	NASDAQ	RDUS	Thu, Jul 10, 2003	15.75	15.77	15.55	15.75
2377	NASDAQ	RDUS	Wed, Jul 9, 2003	15.77	15.78	15.58	15.65
2376	NASDAQ	RDUS	Tue, Jul 8, 2003	15.50	15.68	15.42	15.55
2375	NASDAQ	RDUS	Mon, Jul 7, 2003	14.59	15.43	14.42	15.35
2374	NASDAQ	RDUS	Thu, Jul 3, 2003	14.49	14.50	14.28	14.34
2373	NASDAQ	RDUS	Wed, Jul 2, 2003	14.48	14.50	14.33	14.38
2372	NASDAQ	RDUS	Tue, Jul 1, 2003	14.66	14.73	14.17	14.39
2371	NASDAQ	RDUS	Mon, Jun 30, 2003	14.11	14.71	14.07	14.67
2370	NASDAQ	RDUS	Fri, Jun 27, 2003	13.33	15.07	13.17	14.03
2369	NASDAQ	RDUS	Thu, Jun 26, 2003	15.83	16.12	15.18	15.35
2368	NASDAQ	RDUS	Wed, Jun 25, 2003	15.17	15.95	14.68	15.75
2367	NASDAQ	RDUS	Tue, Jun 24, 2003	13.55	15.17	13.36	15.00
2366	NASDAQ	RDUS	Mon, Jun 23, 2003	13.12	13.53	13.08	13.15
2365	NASDAQ	RDUS	Fri, Jun 20, 2003	13.00	13.07	12.92	13.01
2364	NASDAQ	RDUS	Thu, Jun 19, 2003	13.20	13.37	12.89	12.95
2363	NASDAQ	RDUS	Wed, Jun 18, 2003	13.47	13.50	13.08	13.33
2362	NASDAQ	RDUS	Tue, Jun 17, 2003	12.73	13.53	12.67	13.34
2361	NASDAQ	RDUS	Mon, Jun 16, 2003	12.47	12.88	12.17	12.88
2360	NASDAQ	RDUS	Fri, Jun 13, 2003	12.33	12.47	12.33	12.42
2359	NASDAQ	RDUS	Thu, Jun 12, 2003	12.28	12.41	12.25	12.34
2358	NASDAQ	RDUS	Wed, Jun 11, 2003	11.92	12.20	11.92	12.20
2357	NASDAQ	RDUS	Tue, Jun 10, 2003	12.05	12.29	11.90	12.00
2356	NASDAQ	RDUS	Mon, Jun 9, 2003	12.00	12.32	11.74	12.00
2355	NASDAQ	RDUS	Fri, Jun 6, 2003	12.00	12.49	11.68	11.72
2354	NASDAQ	RDUS	Thu, Jun 5, 2003	12.04	12.23	11.75	12.00
2353	NASDAQ	RDUS	Wed, Jun 4, 2003	12.33	12.34	11.99	12.02
2352	NASDAQ	RDUS	Tue, Jun 3, 2003	12.16	12.44	11.87	12.16
2351	NASDAQ	RDUS	Mon, Jun 2, 2003	11.67	12.10	11.05	12.00
2350	NASDAQ	RDUS	Fri, May 30, 2003	10.48	11.46	10.42	11.22
2349	NASDAQ	RDUS	Thu, May 29, 2003	10.17	10.48	10.03	10.41
2348	NASDAQ	RDUS	Wed, May 28, 2003	9.80	10.20	9.76	10.13
2347	NASDAQ	RDUS	Tue, May 27, 2003	9.27	9.65	9.12	9.58
2346	NASDAQ	RDUS	Fri, May 23, 2003	8.92	9.25	8.92	9.08
2345	NASDAQ	RDUS	Thu, May 22, 2003	9.01	9.08	8.93	8.98
2344	NASDAQ	RDUS	Wed, May 21, 2003	9.07	9.20	9.00	9.08
2343	NASDAQ	RDUS	Tue, May 20, 2003	8.89	9.17	8.82	9.09
2342	NASDAQ	RDUS	Mon, May 19, 2003	8.79	9.00	8.28	8.82
2341	NASDAQ	RDUS	Fri, May 16, 2003	8.84	9.00	8.79	8.80
2340	NASDAQ	RDUS	Thu, May 15, 2003	8.95	9.17	8.77	8.84
2339	NASDAQ	RDUS	Wed, May 14, 2003	9.17	9.17	8.90	9.01
2338	NASDAQ	RDUS	Tue, May 13, 2003	9.17	9.33	9.05	9.05
2337	NASDAQ	RDUS	Mon, May 12, 2003	9.15	9.40	9.10	9.17
2336	NASDAQ	RDUS	Fri, May 9, 2003	9.04	9.23	9.04	9.17
2335	NASDAQ	RDUS	Thu, May 8, 2003	8.98	9.03	8.94	9.03
2334	NASDAQ	RDUS	Wed, May 7, 2003	9.05	9.14	8.89	8.89
2333	NASDAQ	RDUS	Tue, May 6, 2003	9.37	9.50	8.92	9.05
2332	NASDAQ	RDUS	Mon, May 5, 2003	9.57	9.57	9.38	9.38
2331	NASDAQ	RDUS	Fri, May 2, 2003	9.53	9.53	9.47	9.50
2330	NASDAQ	RDUS	Thu, May 1, 2003	9.57	9.57	9.48	9.52
2329	NASDAQ	RDUS	Wed, Apr 30, 2003	9.60	9.67	9.56	9.56
2328	NASDAQ	RDUS	Tue, Apr 29, 2003	9.45	9.67	9.45	9.66
2327	NASDAQ	RDUS	Mon, Apr 28, 2003	9.75	9.81	9.67	9.67
2326	NASDAQ	RDUS	Fri, Apr 25, 2003	9.72	9.72	9.55	9.66
2325	NASDAQ	RDUS	Thu, Apr 24, 2003	9.75	9.83	9.63	9.72
2324	NASDAQ	RDUS	Wed, Apr 23, 2003	9.82	9.88	9.73	9.75
2323	NASDAQ	RDUS	Tue, Apr 22, 2003	9.79	9.92	9.73	9.79
2322	NASDAQ	RDUS	Mon, Apr 21, 2003	9.70	9.87	9.52	9.75
2321	NASDAQ	RDUS	Thu, Apr 17, 2003	9.71	9.79	9.61	9.67
2320	NASDAQ	RDUS	Wed, Apr 16, 2003	9.70	9.82	9.63	9.67
2319	NASDAQ	RDUS	Tue, Apr 15, 2003	9.33	9.71	9.25	9.71
2318	NASDAQ	RDUS	Mon, Apr 14, 2003	9.04	9.48	9.04	9.42
2317	NASDAQ	RDUS	Fri, Apr 11, 2003	9.04	9.06	8.92	9.04
2316	NASDAQ	RDUS	Thu, Apr 10, 2003	9.04	9.07	8.96	9.04
2315	NASDAQ	RDUS	Wed, Apr 9, 2003	9.00	9.08	8.96	8.99
2314	NASDAQ	RDUS	Tue, Apr 8, 2003	9.18	9.18	9.00	9.03
2313	NASDAQ	RDUS	Mon, Apr 7, 2003	9.18	9.20	9.09	9.10
2312	NASDAQ	RDUS	Fri, Apr 4, 2003	9.08	9.08	8.92	9.03
2311	NASDAQ	RDUS	Thu, Apr 3, 2003	9.07	9.29	8.65	8.98
2310	NASDAQ	RDUS	Wed, Apr 2, 2003	8.08	8.33	8.05	8.33
2309	NASDAQ	RDUS	Tue, Apr 1, 2003	8.09	8.09	7.82	8.04
2308	NASDAQ	RDUS	Mon, Mar 31, 2003	8.62	8.62	8.04	8.13
2307	NASDAQ	RDUS	Fri, Mar 28, 2003	8.56	8.56	8.53	8.56
2306	NASDAQ	RDUS	Thu, Mar 27, 2003	8.40	8.62	8.40	8.58
2305	NASDAQ	RDUS	Wed, Mar 26, 2003	8.32	8.38	8.21	8.38
2304	NASDAQ	RDUS	Tue, Mar 25, 2003	8.10	8.40	8.10	8.28
2303	NASDAQ	RDUS	Mon, Mar 24, 2003	8.02	8.08	8.02	8.08
2302	NASDAQ	RDUS	Fri, Mar 21, 2003	8.30	8.43	8.02	8.17
2301	NASDAQ	RDUS	Thu, Mar 20, 2003	8.25	8.59	7.67	8.18
2300	NASDAQ	RDUS	Wed, Mar 19, 2003	8.18	8.26	8.13	8.20
2299	NASDAQ	RDUS	Tue, Mar 18, 2003	8.20	8.46	8.17	8.21
2298	NASDAQ	RDUS	Mon, Mar 17, 2003	7.97	8.22	7.97	8.17
2297	NASDAQ	RDUS	Fri, Mar 14, 2003	8.03	8.10	7.95	7.97
2296	NASDAQ	RDUS	Thu, Mar 13, 2003	8.00	8.03	7.96	8.03
2295	NASDAQ	RDUS	Wed, Mar 12, 2003	7.93	8.04	7.83	8.02
2294	NASDAQ	RDUS	Tue, Mar 11, 2003	7.92	8.03	7.91	8.03
2293	NASDAQ	RDUS	Mon, Mar 10, 2003	7.92	7.92	7.83	7.85
2292	NASDAQ	RDUS	Fri, Mar 7, 2003	7.95	8.07	7.83	7.91
2291	NASDAQ	RDUS	Thu, Mar 6, 2003	8.03	8.03	7.97	8.00
2290	NASDAQ	RDUS	Wed, Mar 5, 2003	7.92	8.05	7.92	8.02
2289	NASDAQ	RDUS	Tue, Mar 4, 2003	8.00	8.00	7.96	7.96
2288	NASDAQ	RDUS	Mon, Mar 3, 2003	7.97	8.03	7.93	7.93
2287	NASDAQ	RDUS	Fri, Feb 28, 2003	8.00	8.03	7.83	7.96
2286	NASDAQ	RDUS	Thu, Feb 27, 2003	7.96	8.00	7.93	8.00
2285	NASDAQ	RDUS	Wed, Feb 26, 2003	7.98	7.98	7.78	7.80
2284	NASDAQ	RDUS	Tue, Feb 25, 2003	7.66	8.05	7.66	7.92
2283	NASDAQ	RDUS	Mon, Feb 24, 2003	7.44	7.69	7.44	7.63
2282	NASDAQ	RDUS	Fri, Feb 21, 2003	7.45	7.49	7.45	7.48
2281	NASDAQ	RDUS	Thu, Feb 20, 2003	7.42	7.46	7.42	7.45
2280	NASDAQ	RDUS	Wed, Feb 19, 2003	7.42	7.49	7.42	7.44
2279	NASDAQ	RDUS	Tue, Feb 18, 2003	7.13	7.38	7.13	7.38
2278	NASDAQ	RDUS	Fri, Feb 14, 2003	7.15	7.15	7.07	7.15
2277	NASDAQ	RDUS	Thu, Feb 13, 2003	7.19	7.21	6.98	7.13
2276	NASDAQ	RDUS	Wed, Feb 12, 2003	7.15	7.23	7.15	7.20
2275	NASDAQ	RDUS	Tue, Feb 11, 2003	7.15	7.21	7.10	7.16
2274	NASDAQ	RDUS	Mon, Feb 10, 2003	7.05	7.29	7.05	7.16
2273	NASDAQ	RDUS	Fri, Feb 7, 2003	7.08	7.20	7.07	7.07
2272	NASDAQ	RDUS	Thu, Feb 6, 2003	7.20	7.20	7.03	7.07
2271	NASDAQ	RDUS	Wed, Feb 5, 2003	7.18	7.27	7.12	7.17
2270	NASDAQ	RDUS	Tue, Feb 4, 2003	7.20	7.21	7.16	7.20
2269	NASDAQ	RDUS	Mon, Feb 3, 2003	7.11	7.27	7.11	7.17
2268	NASDAQ	RDUS	Fri, Jan 31, 2003	7.08	7.17	7.05	7.10
2267	NASDAQ	RDUS	Thu, Jan 30, 2003	7.09	7.13	7.05	7.13
2266	NASDAQ	RDUS	Wed, Jan 29, 2003	7.13	7.16	7.08	7.12
2265	NASDAQ	RDUS	Tue, Jan 28, 2003	7.08	7.21	7.07	7.14
2264	NASDAQ	RDUS	Mon, Jan 27, 2003	7.33	7.40	7.30	7.32
2263	NASDAQ	RDUS	Fri, Jan 24, 2003	7.46	7.46	7.35	7.36
2262	NASDAQ	RDUS	Thu, Jan 23, 2003	7.33	7.56	7.30	7.47
2261	NASDAQ	RDUS	Wed, Jan 22, 2003	7.20	7.35	7.20	7.29
2260	NASDAQ	RDUS	Tue, Jan 21, 2003	7.15	7.33	7.15	7.18
2259	NASDAQ	RDUS	Fri, Jan 17, 2003	7.41	7.45	7.32	7.32
2258	NASDAQ	RDUS	Thu, Jan 16, 2003	7.53	7.53	7.40	7.43
2257	NASDAQ	RDUS	Wed, Jan 15, 2003	7.39	7.52	7.37	7.47
2256	NASDAQ	RDUS	Tue, Jan 14, 2003	7.39	7.49	7.39	7.47
2255	NASDAQ	RDUS	Mon, Jan 13, 2003	7.48	7.48	7.33	7.43
2254	NASDAQ	RDUS	Fri, Jan 10, 2003	7.40	7.47	7.36	7.40
2253	NASDAQ	RDUS	Thu, Jan 9, 2003	7.28	7.33	7.10	7.33
2252	NASDAQ	RDUS	Wed, Jan 8, 2003	7.25	7.28	6.93	7.17
2251	NASDAQ	RDUS	Tue, Jan 7, 2003	6.79	7.12	6.73	7.12
2250	NASDAQ	RDUS	Mon, Jan 6, 2003	6.78	6.84	6.75	6.80
2249	NASDAQ	RDUS	Fri, Jan 3, 2003	7.08	7.08	6.77	6.78
2248	NASDAQ	RDUS	Thu, Jan 2, 2003	6.71	7.00	6.67	6.99
2247	NASDAQ	RDUS	Tue, Dec 31, 2002	7.03	7.05	6.63	6.67
2246	NASDAQ	RDUS	Mon, Dec 30, 2002	6.84	7.08	6.83	7.03
2245	NASDAQ	RDUS	Fri, Dec 27, 2002	6.83	7.03	6.80	6.84
2244	NASDAQ	RDUS	Thu, Dec 26, 2002	6.73	6.98	6.67	6.98
2243	NASDAQ	RDUS	Tue, Dec 24, 2002	6.83	6.83	6.60	6.74
2242	NASDAQ	RDUS	Mon, Dec 23, 2002	6.77	6.90	6.74	6.84
2241	NASDAQ	RDUS	Fri, Dec 20, 2002	6.45	6.90	6.26	6.81
2240	NASDAQ	RDUS	Thu, Dec 19, 2002	6.33	6.44	6.33	6.44
2239	NASDAQ	RDUS	Wed, Dec 18, 2002	6.33	6.33	6.25	6.30
2238	NASDAQ	RDUS	Tue, Dec 17, 2002	6.07	6.41	6.06	6.33
2237	NASDAQ	RDUS	Mon, Dec 16, 2002	6.08	6.42	6.08	6.41
2236	NASDAQ	RDUS	Fri, Dec 13, 2002	6.02	6.33	6.02	6.33
2235	NASDAQ	RDUS	Thu, Dec 12, 2002	6.19	6.37	6.08	6.17
2234	NASDAQ	RDUS	Wed, Dec 11, 2002	6.28	6.42	6.28	6.41
2233	NASDAQ	RDUS	Tue, Dec 10, 2002	6.33	6.46	6.12	6.27
2232	NASDAQ	RDUS	Mon, Dec 9, 2002	6.01	6.55	5.82	6.34
2231	NASDAQ	RDUS	Fri, Dec 6, 2002	5.89	6.21	5.89	6.12
2230	NASDAQ	RDUS	Thu, Dec 5, 2002	5.82	5.92	5.68	5.91
2229	NASDAQ	RDUS	Wed, Dec 4, 2002	5.89	5.95	5.78	5.86
2228	NASDAQ	RDUS	Tue, Dec 3, 2002	6.12	6.12	5.77	5.91
2227	NASDAQ	RDUS	Mon, Dec 2, 2002	6.16	6.17	6.00	6.17
2226	NASDAQ	RDUS	Fri, Nov 29, 2002	6.00	6.16	6.00	6.16
2225	NASDAQ	RDUS	Wed, Nov 27, 2002	6.01	6.01	5.77	6.00
2224	NASDAQ	RDUS	Tue, Nov 26, 2002	5.87	5.90	5.78	5.80
2223	NASDAQ	RDUS	Mon, Nov 25, 2002	5.76	6.02	5.76	5.92
2222	NASDAQ	RDUS	Fri, Nov 22, 2002	5.75	5.84	5.75	5.75
2221	NASDAQ	RDUS	Thu, Nov 21, 2002	5.78	5.83	5.73	5.78
2220	NASDAQ	RDUS	Wed, Nov 20, 2002	5.75	5.83	5.68	5.68
2219	NASDAQ	RDUS	Tue, Nov 19, 2002	5.82	5.82	5.55	5.67
2218	NASDAQ	RDUS	Mon, Nov 18, 2002	5.81	5.81	5.56	5.56
2217	NASDAQ	RDUS	Fri, Nov 15, 2002	5.83	5.83	5.80	5.80
2216	NASDAQ	RDUS	Thu, Nov 14, 2002	5.95	6.04	5.72	5.91
2215	NASDAQ	RDUS	Wed, Nov 13, 2002	6.00	6.00	5.92	5.99
2214	NASDAQ	RDUS	Tue, Nov 12, 2002	6.26	6.26	5.85	5.85
2213	NASDAQ	RDUS	Mon, Nov 11, 2002	6.05	6.08	5.88	5.96
2212	NASDAQ	RDUS	Fri, Nov 8, 2002	6.26	6.30	5.87	5.99
2211	NASDAQ	RDUS	Thu, Nov 7, 2002	6.25	6.25	6.02	6.02
2210	NASDAQ	RDUS	Wed, Nov 6, 2002	6.28	6.28	6.02	6.21
2209	NASDAQ	RDUS	Tue, Nov 5, 2002	6.16	6.22	6.08	6.15
2208	NASDAQ	RDUS	Mon, Nov 4, 2002	6.19	6.19	6.08	6.17
2207	NASDAQ	RDUS	Fri, Nov 1, 2002	6.23	6.23	5.96	6.20
2206	NASDAQ	RDUS	Thu, Oct 31, 2002	6.21	6.29	6.10	6.12
2205	NASDAQ	RDUS	Wed, Oct 30, 2002	6.18	6.22	6.13	6.18
2204	NASDAQ	RDUS	Tue, Oct 29, 2002	6.30	6.30	6.15	6.15
2203	NASDAQ	RDUS	Mon, Oct 28, 2002	6.33	6.33	6.30	6.30
2202	NASDAQ	RDUS	Fri, Oct 25, 2002	6.37	6.37	6.24	6.33
2201	NASDAQ	RDUS	Thu, Oct 24, 2002	6.41	6.41	6.32	6.32
2200	NASDAQ	RDUS	Wed, Oct 23, 2002	6.16	6.38	6.12	6.38
2199	NASDAQ	RDUS	Tue, Oct 22, 2002	6.04	6.05	6.01	6.05
2198	NASDAQ	RDUS	Mon, Oct 21, 2002	6.00	6.06	6.00	6.03
2197	NASDAQ	RDUS	Fri, Oct 18, 2002	6.03	6.07	5.97	6.03
2196	NASDAQ	RDUS	Thu, Oct 17, 2002	6.00	6.09	5.90	6.03
2195	NASDAQ	RDUS	Wed, Oct 16, 2002	6.11	6.11	5.95	6.02
2194	NASDAQ	RDUS	Tue, Oct 15, 2002	5.92	6.17	5.92	6.08
2193	NASDAQ	RDUS	Mon, Oct 14, 2002	6.05	6.05	5.94	6.05
2192	NASDAQ	RDUS	Fri, Oct 11, 2002	5.93	6.02	5.93	6.00
2191	NASDAQ	RDUS	Thu, Oct 10, 2002	5.92	6.03	5.87	5.97
2190	NASDAQ	RDUS	Wed, Oct 9, 2002	6.02	6.02	5.92	5.99
2189	NASDAQ	RDUS	Tue, Oct 8, 2002	6.03	6.03	6.00	6.02
2188	NASDAQ	RDUS	Mon, Oct 7, 2002	5.99	6.02	5.94	6.01
2187	NASDAQ	RDUS	Fri, Oct 4, 2002	5.94	6.02	5.92	6.01
2186	NASDAQ	RDUS	Thu, Oct 3, 2002	5.93	5.96	5.90	5.93
2185	NASDAQ	RDUS	Wed, Oct 2, 2002	6.05	6.10	5.87	5.98
2184	NASDAQ	RDUS	Tue, Oct 1, 2002	6.03	6.08	5.96	6.06
2183	NASDAQ	RDUS	Mon, Sep 30, 2002	6.05	6.10	6.00	6.03
2182	NASDAQ	RDUS	Fri, Sep 27, 2002	6.08	6.09	5.97	5.97
2181	NASDAQ	RDUS	Thu, Sep 26, 2002	6.09	6.10	5.97	6.00
2180	NASDAQ	RDUS	Wed, Sep 25, 2002	6.01	6.10	5.91	6.10
2179	NASDAQ	RDUS	Tue, Sep 24, 2002	6.00	6.12	5.91	5.91
2178	NASDAQ	RDUS	Mon, Sep 23, 2002	6.10	6.10	5.84	5.99
2177	NASDAQ	RDUS	Fri, Sep 20, 2002	6.06	6.24	6.05	6.12
2176	NASDAQ	RDUS	Thu, Sep 19, 2002	6.10	6.11	6.07	6.07
2175	NASDAQ	RDUS	Wed, Sep 18, 2002	6.17	6.17	6.08	6.15
2174	NASDAQ	RDUS	Tue, Sep 17, 2002	6.14	6.15	6.08	6.15
2173	NASDAQ	RDUS	Mon, Sep 16, 2002	6.04	6.13	6.04	6.13
2172	NASDAQ	RDUS	Fri, Sep 13, 2002	6.09	6.20	6.02	6.04
2171	NASDAQ	RDUS	Thu, Sep 12, 2002	6.33	6.33	6.13	6.23
2170	NASDAQ	RDUS	Wed, Sep 11, 2002	6.30	6.30	6.11	6.11
2169	NASDAQ	RDUS	Tue, Sep 10, 2002	6.27	6.31	6.10	6.25
2168	NASDAQ	RDUS	Mon, Sep 9, 2002	6.00	6.56	6.00	6.35
2167	NASDAQ	RDUS	Fri, Sep 6, 2002	5.95	6.28	5.93	6.16
2166	NASDAQ	RDUS	Thu, Sep 5, 2002	6.00	6.26	5.92	5.95
2165	NASDAQ	RDUS	Wed, Sep 4, 2002	6.37	6.37	5.86	6.16
2164	NASDAQ	RDUS	Tue, Sep 3, 2002	5.99	6.27	5.99	6.16
2163	NASDAQ	RDUS	Fri, Aug 30, 2002	6.30	6.34	6.02	6.30
2162	NASDAQ	RDUS	Thu, Aug 29, 2002	6.20	6.30	6.02	6.02
2161	NASDAQ	RDUS	Wed, Aug 28, 2002	6.15	6.30	6.15	6.20
2160	NASDAQ	RDUS	Tue, Aug 27, 2002	6.20	6.26	6.08	6.18
2159	NASDAQ	RDUS	Mon, Aug 26, 2002	6.04	6.15	6.02	6.10
2158	NASDAQ	RDUS	Fri, Aug 23, 2002	6.10	6.10	6.00	6.05
2157	NASDAQ	RDUS	Thu, Aug 22, 2002	6.20	6.21	6.20	6.20
2156	NASDAQ	RDUS	Wed, Aug 21, 2002	6.25	6.25	6.16	6.20
2155	NASDAQ	RDUS	Tue, Aug 20, 2002	6.31	6.31	6.25	6.26
2154	NASDAQ	RDUS	Mon, Aug 19, 2002	6.47	6.47	6.25	6.32
2153	NASDAQ	RDUS	Fri, Aug 16, 2002	6.45	6.45	6.32	6.32
2152	NASDAQ	RDUS	Thu, Aug 15, 2002	6.50	6.50	6.22	6.40
2151	NASDAQ	RDUS	Wed, Aug 14, 2002	6.55	6.56	6.40	6.52
2150	NASDAQ	RDUS	Tue, Aug 13, 2002	6.67	6.67	6.57	6.62
2149	NASDAQ	RDUS	Mon, Aug 12, 2002	6.72	6.72	6.70	6.71
2148	NASDAQ	RDUS	Fri, Aug 9, 2002	6.87	7.06	6.70	6.70
2147	NASDAQ	RDUS	Thu, Aug 8, 2002	6.70	6.99	6.60	6.87
2146	NASDAQ	RDUS	Wed, Aug 7, 2002	6.54	6.67	6.54	6.67
2145	NASDAQ	RDUS	Tue, Aug 6, 2002	6.82	6.82	6.49	6.59
2144	NASDAQ	RDUS	Mon, Aug 5, 2002	7.17	7.17	6.60	6.60
2143	NASDAQ	RDUS	Fri, Aug 2, 2002	7.11	7.19	7.11	7.19
2142	NASDAQ	RDUS	Thu, Aug 1, 2002	7.16	7.20	7.16	7.16
2141	NASDAQ	RDUS	Wed, Jul 31, 2002	7.25	7.25	7.25	7.25
2140	NASDAQ	RDUS	Tue, Jul 30, 2002	7.12	7.25	7.12	7.25
2139	NASDAQ	RDUS	Mon, Jul 29, 2002	7.04	7.17	6.80	7.16
2138	NASDAQ	RDUS	Fri, Jul 26, 2002	7.04	7.09	7.03	7.03
2137	NASDAQ	RDUS	Thu, Jul 25, 2002	7.16	7.22	7.00	7.07
2136	NASDAQ	RDUS	Wed, Jul 24, 2002	7.10	7.25	7.00	7.02
2135	NASDAQ	RDUS	Tue, Jul 23, 2002	7.30	7.32	7.11	7.11
2134	NASDAQ	RDUS	Mon, Jul 22, 2002	7.32	7.33	7.10	7.33
2133	NASDAQ	RDUS	Fri, Jul 19, 2002	7.32	7.40	7.32	7.34
2132	NASDAQ	RDUS	Thu, Jul 18, 2002	7.32	7.40	7.32	7.40
2131	NASDAQ	RDUS	Wed, Jul 17, 2002	7.33	7.40	7.27	7.40
2130	NASDAQ	RDUS	Tue, Jul 16, 2002	7.44	7.44	7.32	7.40
2129	NASDAQ	RDUS	Mon, Jul 15, 2002	7.32	7.43	7.27	7.43
2128	NASDAQ	RDUS	Fri, Jul 12, 2002	7.33	7.38	7.32	7.32
2127	NASDAQ	RDUS	Thu, Jul 11, 2002	7.33	7.33	7.25	7.33
2126	NASDAQ	RDUS	Wed, Jul 10, 2002	7.33	7.33	7.23	7.33
2125	NASDAQ	RDUS	Tue, Jul 9, 2002	7.33	7.33	7.22	7.30
2124	NASDAQ	RDUS	Mon, Jul 8, 2002	7.25	7.33	7.05	7.33
2123	NASDAQ	RDUS	Fri, Jul 5, 2002	7.25	7.25	7.03	7.25
2122	NASDAQ	RDUS	Wed, Jul 3, 2002	7.49	7.49	6.92	7.14
2121	NASDAQ	RDUS	Tue, Jul 2, 2002	7.41	7.45	7.33	7.42
2120	NASDAQ	RDUS	Mon, Jul 1, 2002	7.31	7.42	7.02	7.41
2119	NASDAQ	RDUS	Fri, Jun 28, 2002	7.25	7.48	6.72	7.44
2118	NASDAQ	RDUS	Thu, Jun 27, 2002	6.78	7.33	6.78	7.33
2117	NASDAQ	RDUS	Wed, Jun 26, 2002	6.94	7.00	6.66	6.68
2116	NASDAQ	RDUS	Tue, Jun 25, 2002	6.99	7.14	6.99	7.02
2115	NASDAQ	RDUS	Mon, Jun 24, 2002	6.69	7.12	6.69	7.02
2114	NASDAQ	RDUS	Fri, Jun 21, 2002	6.80	7.00	6.80	6.87
2113	NASDAQ	RDUS	Thu, Jun 20, 2002	6.97	7.13	6.69	6.83
2112	NASDAQ	RDUS	Wed, Jun 19, 2002	7.03	7.03	6.96	7.00
2111	NASDAQ	RDUS	Tue, Jun 18, 2002	6.80	7.15	6.80	7.00
2110	NASDAQ	RDUS	Mon, Jun 17, 2002	6.67	6.80	6.67	6.80
2109	NASDAQ	RDUS	Fri, Jun 14, 2002	6.67	6.68	6.67	6.68
2108	NASDAQ	RDUS	Thu, Jun 13, 2002	6.74	6.74	6.66	6.66
2107	NASDAQ	RDUS	Wed, Jun 12, 2002	6.67	6.71	6.67	6.69
2106	NASDAQ	RDUS	Tue, Jun 11, 2002	6.66	6.73	6.66	6.72
2105	NASDAQ	RDUS	Mon, Jun 10, 2002	6.67	6.78	6.67	6.70
2104	NASDAQ	RDUS	Fri, Jun 7, 2002	6.66	6.72	6.66	6.68
2103	NASDAQ	RDUS	Thu, Jun 6, 2002	6.67	6.70	6.66	6.69
2102	NASDAQ	RDUS	Wed, Jun 5, 2002	6.60	6.67	6.60	6.66
2101	NASDAQ	RDUS	Tue, Jun 4, 2002	6.60	6.68	6.60	6.68
2100	NASDAQ	RDUS	Mon, Jun 3, 2002	6.67	6.72	6.65	6.67
2099	NASDAQ	RDUS	Fri, May 31, 2002	6.65	6.78	6.65	6.77
2098	NASDAQ	RDUS	Thu, May 30, 2002	6.65	6.68	6.65	6.68
2097	NASDAQ	RDUS	Wed, May 29, 2002	6.67	6.70	6.63	6.68
2096	NASDAQ	RDUS	Tue, May 28, 2002	6.77	6.83	6.65	6.69
2095	NASDAQ	RDUS	Fri, May 24, 2002	6.67	6.69	6.57	6.68
2094	NASDAQ	RDUS	Thu, May 23, 2002	6.98	6.98	6.53	6.71
2093	NASDAQ	RDUS	Wed, May 22, 2002	6.83	6.87	6.72	6.87
2092	NASDAQ	RDUS	Tue, May 21, 2002	6.79	6.87	6.67	6.80
2091	NASDAQ	RDUS	Mon, May 20, 2002	6.98	6.98	6.77	6.79
2090	NASDAQ	RDUS	Fri, May 17, 2002	6.66	6.96	6.66	6.82
2089	NASDAQ	RDUS	Thu, May 16, 2002	6.93	7.00	6.65	6.87
2088	NASDAQ	RDUS	Wed, May 15, 2002	6.99	7.02	6.95	6.95
2087	NASDAQ	RDUS	Tue, May 14, 2002	6.89	7.00	6.89	6.97
2086	NASDAQ	RDUS	Mon, May 13, 2002	6.91	6.92	6.91	6.92
2085	NASDAQ	RDUS	Fri, May 10, 2002	6.82	6.90	6.82	6.89
2084	NASDAQ	RDUS	Thu, May 9, 2002	6.73	6.98	6.73	6.80
2083	NASDAQ	RDUS	Wed, May 8, 2002	6.83	6.92	6.75	6.92
2082	NASDAQ	RDUS	Tue, May 7, 2002	6.80	6.80	6.67	6.69
2081	NASDAQ	RDUS	Mon, May 6, 2002	6.91	6.92	6.82	6.92
2080	NASDAQ	RDUS	Fri, May 3, 2002	7.07	7.07	6.68	6.90
2079	NASDAQ	RDUS	Thu, May 2, 2002	7.13	7.38	6.67	6.99
2078	NASDAQ	RDUS	Wed, May 1, 2002	6.65	7.13	6.65	7.13
2077	NASDAQ	RDUS	Tue, Apr 30, 2002	6.67	6.80	6.64	6.64
2076	NASDAQ	RDUS	Mon, Apr 29, 2002	6.73	6.75	6.62	6.68
2075	NASDAQ	RDUS	Fri, Apr 26, 2002	6.48	6.73	6.42	6.64
2074	NASDAQ	RDUS	Thu, Apr 25, 2002	6.37	6.47	6.37	6.47
2073	NASDAQ	RDUS	Wed, Apr 24, 2002	6.37	6.40	6.30	6.33
2072	NASDAQ	RDUS	Tue, Apr 23, 2002	6.22	6.37	6.22	6.33
2071	NASDAQ	RDUS	Mon, Apr 22, 2002	6.23	6.44	6.23	6.35
2070	NASDAQ	RDUS	Fri, Apr 19, 2002	6.33	6.34	6.03	6.03
2069	NASDAQ	RDUS	Thu, Apr 18, 2002	6.35	6.35	6.13	6.33
2068	NASDAQ	RDUS	Wed, Apr 17, 2002	6.30	6.33	6.20	6.24
2067	NASDAQ	RDUS	Tue, Apr 16, 2002	6.02	6.69	6.00	6.17
2066	NASDAQ	RDUS	Mon, Apr 15, 2002	6.00	6.12	5.92	6.12
2065	NASDAQ	RDUS	Fri, Apr 12, 2002	6.04	6.12	5.91	6.12
2064	NASDAQ	RDUS	Thu, Apr 11, 2002	5.72	6.12	5.67	6.04
2063	NASDAQ	RDUS	Wed, Apr 10, 2002	5.70	5.75	5.67	5.75
2062	NASDAQ	RDUS	Tue, Apr 9, 2002	5.66	5.72	5.65	5.72
2061	NASDAQ	RDUS	Mon, Apr 8, 2002	5.63	5.67	5.62	5.66
2060	NASDAQ	RDUS	Fri, Apr 5, 2002	5.58	5.63	5.54	5.63
2059	NASDAQ	RDUS	Thu, Apr 4, 2002	5.61	5.61	5.58	5.58
2058	NASDAQ	RDUS	Wed, Apr 3, 2002	5.63	5.63	5.63	5.63
2057	NASDAQ	RDUS	Tue, Apr 2, 2002	5.58	5.65	5.51	5.51
2056	NASDAQ	RDUS	Mon, Apr 1, 2002	5.64	5.65	5.59	5.59
2055	NASDAQ	RDUS	Thu, Mar 28, 2002	5.67	5.67	5.53	5.67
2054	NASDAQ	RDUS	Wed, Mar 27, 2002	5.66	5.67	5.53	5.67
2053	NASDAQ	RDUS	Tue, Mar 26, 2002	5.50	5.67	5.50	5.61
2052	NASDAQ	RDUS	Mon, Mar 25, 2002	5.17	5.65	5.17	5.65
2051	NASDAQ	RDUS	Fri, Mar 22, 2002	5.31	5.65	5.31	5.63
2050	NASDAQ	RDUS	Thu, Mar 21, 2002	5.48	5.60	5.35	5.60
2049	NASDAQ	RDUS	Wed, Mar 20, 2002	5.63	5.70	5.30	5.67
2048	NASDAQ	RDUS	Tue, Mar 19, 2002	5.20	5.33	5.20	5.32
2047	NASDAQ	RDUS	Mon, Mar 18, 2002	5.37	5.37	5.22	5.22
2046	NASDAQ	RDUS	Fri, Mar 15, 2002	5.58	5.62	5.58	5.62
2045	NASDAQ	RDUS	Thu, Mar 14, 2002	5.67	5.67	5.66	5.66
2044	NASDAQ	RDUS	Wed, Mar 13, 2002	5.66	5.66	5.59	5.59
2043	NASDAQ	RDUS	Tue, Mar 12, 2002	5.75	5.75	5.66	5.66
2042	NASDAQ	RDUS	Mon, Mar 11, 2002	5.42	5.78	5.40	5.78
2041	NASDAQ	RDUS	Fri, Mar 8, 2002	5.43	5.43	5.35	5.35
2040	NASDAQ	RDUS	Thu, Mar 7, 2002	5.28	5.37	5.19	5.33
2039	NASDAQ	RDUS	Wed, Mar 6, 2002	5.22	5.28	5.22	5.25
2038	NASDAQ	RDUS	Tue, Mar 5, 2002	5.28	5.28	5.00	5.00
2037	NASDAQ	RDUS	Mon, Mar 4, 2002	5.00	5.00	5.00	5.00
2036	NASDAQ	RDUS	Fri, Mar 1, 2002	5.27	5.27	5.17	5.17
2035	NASDAQ	RDUS	Wed, Feb 27, 2002	5.20	5.20	5.20	5.20
2034	NASDAQ	RDUS	Tue, Feb 26, 2002	5.18	5.18	5.12	5.12
2033	NASDAQ	RDUS	Mon, Feb 25, 2002	5.27	5.27	5.20	5.20
2032	NASDAQ	RDUS	Fri, Feb 22, 2002	5.22	5.33	5.22	5.33
2031	NASDAQ	RDUS	Thu, Feb 21, 2002	5.20	5.33	5.20	5.30
2030	NASDAQ	RDUS	Wed, Feb 20, 2002	5.33	5.33	5.08	5.08
2029	NASDAQ	RDUS	Tue, Feb 19, 2002	5.20	5.33	5.20	5.33
2028	NASDAQ	RDUS	Fri, Feb 15, 2002	5.27	5.27	5.27	5.27
2027	NASDAQ	RDUS	Thu, Feb 14, 2002	5.21	5.22	5.21	5.22
2026	NASDAQ	RDUS	Wed, Feb 13, 2002	5.25	5.25	5.17	5.17
2025	NASDAQ	RDUS	Tue, Feb 12, 2002	5.27	5.27	5.27	5.27
2024	NASDAQ	RDUS	Mon, Feb 11, 2002	5.33	5.33	5.33	5.33
2023	NASDAQ	RDUS	Fri, Feb 8, 2002	5.25	5.33	5.25	5.33
2022	NASDAQ	RDUS	Thu, Feb 7, 2002	5.32	5.33	5.17	5.17
2021	NASDAQ	RDUS	Wed, Feb 6, 2002	5.31	5.33	5.28	5.33
2020	NASDAQ	RDUS	Tue, Feb 5, 2002	5.33	5.33	5.33	5.33
2019	NASDAQ	RDUS	Mon, Feb 4, 2002	5.33	5.33	5.29	5.33
2018	NASDAQ	RDUS	Fri, Feb 1, 2002	5.25	5.42	5.25	5.42
2017	NASDAQ	RDUS	Thu, Jan 31, 2002	5.33	5.33	5.32	5.33
2016	NASDAQ	RDUS	Tue, Jan 29, 2002	5.36	5.36	5.36	5.36
2015	NASDAQ	RDUS	Mon, Jan 28, 2002	5.33	5.45	5.17	5.45
2014	NASDAQ	RDUS	Fri, Jan 25, 2002	5.50	5.50	5.50	5.50
2013	NASDAQ	RDUS	Thu, Jan 24, 2002	5.27	5.27	5.25	5.25
2012	NASDAQ	RDUS	Wed, Jan 23, 2002	5.19	5.33	5.19	5.33
2011	NASDAQ	RDUS	Tue, Jan 22, 2002	5.25	5.25	5.25	5.25
2010	NASDAQ	RDUS	Fri, Jan 18, 2002	5.42	5.50	5.42	5.47
2009	NASDAQ	RDUS	Thu, Jan 17, 2002	5.50	5.50	5.18	5.18
2008	NASDAQ	RDUS	Wed, Jan 16, 2002	5.40	5.40	5.33	5.33
2007	NASDAQ	RDUS	Tue, Jan 15, 2002	5.33	5.33	5.19	5.33
2006	NASDAQ	RDUS	Mon, Jan 14, 2002	5.33	5.33	5.17	5.33
2005	NASDAQ	RDUS	Fri, Jan 11, 2002	5.23	5.33	5.23	5.33
2004	NASDAQ	RDUS	Thu, Jan 10, 2002	5.40	5.44	5.20	5.33
2003	NASDAQ	RDUS	Wed, Jan 9, 2002	5.38	5.50	5.38	5.50
2002	NASDAQ	RDUS	Tue, Jan 8, 2002	5.34	5.50	5.34	5.49
2001	NASDAQ	RDUS	Mon, Jan 7, 2002	4.92	5.66	4.92	5.33
2000	NASDAQ	RDUS	Fri, Jan 4, 2002	4.80	5.00	4.80	5.00
1999	NASDAQ	RDUS	Thu, Jan 3, 2002	4.52	4.67	4.52	4.67
1998	NASDAQ	RDUS	Wed, Jan 2, 2002	4.44	4.44	4.43	4.44
1997	NASDAQ	RDUS	Mon, Dec 31, 2001	4.50	4.59	4.50	4.55
1996	NASDAQ	RDUS	Fri, Dec 28, 2001	4.43	4.66	4.43	4.50
1995	NASDAQ	RDUS	Thu, Dec 27, 2001	4.35	4.58	4.35	4.57
1994	NASDAQ	RDUS	Wed, Dec 26, 2001	4.34	4.40	4.33	4.35
1993	NASDAQ	RDUS	Mon, Dec 24, 2001	4.63	4.63	4.63	4.63
1992	NASDAQ	RDUS	Fri, Dec 21, 2001	4.67	4.91	4.33	4.38
1991	NASDAQ	RDUS	Thu, Dec 20, 2001	4.72	4.72	4.72	4.72
1990	NASDAQ	RDUS	Wed, Dec 19, 2001	4.67	4.91	4.67	4.91
1989	NASDAQ	RDUS	Tue, Dec 18, 2001	4.67	4.67	4.67	4.67
1988	NASDAQ	RDUS	Mon, Dec 17, 2001	4.91	4.91	4.65	4.65
1987	NASDAQ	RDUS	Fri, Dec 14, 2001	5.07	5.07	5.07	5.07
1986	NASDAQ	RDUS	Thu, Dec 13, 2001	4.85	5.04	4.85	5.00
1985	NASDAQ	RDUS	Wed, Dec 12, 2001	5.03	5.08	5.03	5.08
1984	NASDAQ	RDUS	Tue, Dec 11, 2001	5.07	5.07	5.07	5.07
1983	NASDAQ	RDUS	Mon, Dec 10, 2001	4.50	5.15	4.50	5.10
1982	NASDAQ	RDUS	Fri, Dec 7, 2001	4.87	5.00	4.80	4.98
1981	NASDAQ	RDUS	Thu, Dec 6, 2001	4.63	5.17	4.63	4.75
1980	NASDAQ	RDUS	Wed, Dec 5, 2001	4.43	4.77	4.30	4.63
1979	NASDAQ	RDUS	Tue, Dec 4, 2001	4.32	4.35	4.28	4.35
1978	NASDAQ	RDUS	Mon, Dec 3, 2001	4.29	4.43	4.27	4.35
1977	NASDAQ	RDUS	Fri, Nov 30, 2001	4.33	4.33	4.27	4.33
1976	NASDAQ	RDUS	Thu, Nov 29, 2001	4.43	4.43	4.27	4.27
1975	NASDAQ	RDUS	Wed, Nov 28, 2001	4.33	4.33	4.27	4.28
1974	NASDAQ	RDUS	Tue, Nov 27, 2001	4.34	4.35	4.33	4.35
1973	NASDAQ	RDUS	Mon, Nov 26, 2001	4.33	4.37	4.33	4.37
1972	NASDAQ	RDUS	Fri, Nov 23, 2001	4.37	4.37	4.37	4.37
1971	NASDAQ	RDUS	Wed, Nov 21, 2001	4.50	4.50	4.27	4.37
1970	NASDAQ	RDUS	Tue, Nov 20, 2001	4.30	4.37	4.22	4.32
1969	NASDAQ	RDUS	Mon, Nov 19, 2001	4.37	4.37	4.30	4.35
1968	NASDAQ	RDUS	Fri, Nov 16, 2001	4.42	4.42	4.35	4.35
1967	NASDAQ	RDUS	Thu, Nov 15, 2001	4.30	4.32	4.30	4.32
1966	NASDAQ	RDUS	Wed, Nov 14, 2001	4.34	4.34	4.32	4.32
1965	NASDAQ	RDUS	Tue, Nov 13, 2001	4.30	4.40	4.30	4.40
1964	NASDAQ	RDUS	Mon, Nov 12, 2001	4.35	4.35	4.35	4.35
1963	NASDAQ	RDUS	Thu, Nov 8, 2001	4.33	4.33	4.33	4.33
1962	NASDAQ	RDUS	Wed, Nov 7, 2001	4.38	4.40	4.30	4.30
1961	NASDAQ	RDUS	Tue, Nov 6, 2001	4.67	4.67	4.50	4.53
1960	NASDAQ	RDUS	Mon, Nov 5, 2001	4.77	4.79	4.65	4.68
1959	NASDAQ	RDUS	Fri, Nov 2, 2001	4.63	4.79	4.63	4.79
1958	NASDAQ	RDUS	Thu, Nov 1, 2001	4.45	4.71	4.45	4.63
1957	NASDAQ	RDUS	Tue, Oct 30, 2001	4.44	4.44	4.43	4.43
1956	NASDAQ	RDUS	Mon, Oct 29, 2001	4.30	4.40	4.30	4.40
1955	NASDAQ	RDUS	Fri, Oct 26, 2001	4.33	4.40	4.32	4.39
1954	NASDAQ	RDUS	Thu, Oct 25, 2001	4.52	4.52	4.47	4.47
1953	NASDAQ	RDUS	Wed, Oct 24, 2001	4.35	4.51	4.35	4.50
1952	NASDAQ	RDUS	Thu, Oct 18, 2001	4.33	4.33	4.33	4.33
1951	NASDAQ	RDUS	Wed, Oct 17, 2001	4.50	4.51	4.50	4.51
1950	NASDAQ	RDUS	Tue, Oct 16, 2001	4.33	4.47	4.33	4.47
1949	NASDAQ	RDUS	Mon, Oct 15, 2001	4.43	4.43	4.43	4.43
1948	NASDAQ	RDUS	Fri, Oct 12, 2001	4.42	4.50	4.42	4.43
1947	NASDAQ	RDUS	Thu, Oct 11, 2001	4.42	4.42	4.42	4.42
1946	NASDAQ	RDUS	Wed, Oct 10, 2001	4.34	4.42	4.34	4.42
1945	NASDAQ	RDUS	Tue, Oct 9, 2001	4.42	4.42	4.42	4.42
1944	NASDAQ	RDUS	Mon, Oct 8, 2001	4.27	4.28	4.27	4.28
1943	NASDAQ	RDUS	Fri, Oct 5, 2001	4.25	4.30	4.25	4.26
1942	NASDAQ	RDUS	Thu, Oct 4, 2001	4.33	4.37	4.17	4.37
1941	NASDAQ	RDUS	Wed, Oct 3, 2001	4.33	4.33	4.12	4.21
1940	NASDAQ	RDUS	Tue, Oct 2, 2001	3.96	4.23	3.96	4.08
1939	NASDAQ	RDUS	Mon, Oct 1, 2001	3.75	4.03	3.75	4.03
1938	NASDAQ	RDUS	Fri, Sep 28, 2001	3.85	3.87	3.64	3.64
1937	NASDAQ	RDUS	Thu, Sep 27, 2001	4.06	4.06	3.76	3.76
1936	NASDAQ	RDUS	Mon, Sep 24, 2001	4.23	4.23	4.17	4.17
1935	NASDAQ	RDUS	Fri, Sep 21, 2001	4.07	4.25	3.77	4.07
1934	NASDAQ	RDUS	Thu, Sep 20, 2001	4.08	4.17	3.50	3.93
1933	NASDAQ	RDUS	Wed, Sep 19, 2001	4.33	4.33	4.10	4.10
1932	NASDAQ	RDUS	Tue, Sep 18, 2001	4.27	4.27	4.00	4.16
1931	NASDAQ	RDUS	Mon, Sep 10, 2001	4.33	4.34	4.33	4.34
1930	NASDAQ	RDUS	Fri, Sep 7, 2001	4.33	4.33	4.27	4.27
1929	NASDAQ	RDUS	Thu, Sep 6, 2001	4.33	4.33	4.28	4.28
1928	NASDAQ	RDUS	Wed, Sep 5, 2001	4.28	4.28	4.28	4.28
1927	NASDAQ	RDUS	Tue, Sep 4, 2001	4.33	4.33	4.28	4.28
1926	NASDAQ	RDUS	Thu, Aug 30, 2001	4.30	4.33	4.30	4.33
1925	NASDAQ	RDUS	Mon, Aug 27, 2001	4.33	4.33	4.33	4.33
1924	NASDAQ	RDUS	Fri, Aug 24, 2001	4.33	4.33	4.29	4.32
1923	NASDAQ	RDUS	Thu, Aug 23, 2001	4.29	4.29	4.29	4.29
1922	NASDAQ	RDUS	Wed, Aug 22, 2001	4.33	4.48	4.33	4.48
1921	NASDAQ	RDUS	Tue, Aug 21, 2001	4.32	4.32	4.32	4.32
1920	NASDAQ	RDUS	Mon, Aug 20, 2001	4.30	4.33	4.28	4.33
1919	NASDAQ	RDUS	Fri, Aug 17, 2001	4.30	4.30	4.30	4.30
1918	NASDAQ	RDUS	Thu, Aug 16, 2001	4.30	4.30	4.30	4.30
1917	NASDAQ	RDUS	Wed, Aug 15, 2001	4.33	4.33	4.31	4.31
1916	NASDAQ	RDUS	Mon, Aug 13, 2001	4.33	4.33	4.31	4.33
1915	NASDAQ	RDUS	Wed, Aug 8, 2001	4.33	4.41	4.32	4.33
1914	NASDAQ	RDUS	Tue, Aug 7, 2001	4.56	4.56	4.34	4.34
1913	NASDAQ	RDUS	Mon, Aug 6, 2001	4.42	4.62	4.40	4.57
1912	NASDAQ	RDUS	Fri, Aug 3, 2001	4.50	4.72	4.50	4.58
1911	NASDAQ	RDUS	Thu, Aug 2, 2001	4.37	4.42	4.37	4.42
1910	NASDAQ	RDUS	Wed, Aug 1, 2001	4.32	4.37	4.32	4.37
1909	NASDAQ	RDUS	Tue, Jul 31, 2001	4.42	4.42	4.31	4.33
1908	NASDAQ	RDUS	Mon, Jul 30, 2001	4.32	4.33	4.32	4.33
1907	NASDAQ	RDUS	Fri, Jul 27, 2001	4.32	4.32	4.32	4.32
1906	NASDAQ	RDUS	Thu, Jul 26, 2001	4.33	4.33	4.31	4.33
1905	NASDAQ	RDUS	Wed, Jul 25, 2001	4.33	4.33	4.30	4.33
1904	NASDAQ	RDUS	Tue, Jul 24, 2001	4.50	4.50	4.33	4.33
1903	NASDAQ	RDUS	Fri, Jul 20, 2001	4.40	4.40	4.40	4.40
1902	NASDAQ	RDUS	Thu, Jul 19, 2001	4.33	4.43	4.33	4.33
1901	NASDAQ	RDUS	Wed, Jul 18, 2001	4.36	4.58	4.33	4.40
1900	NASDAQ	RDUS	Tue, Jul 17, 2001	4.40	4.40	4.35	4.35
1899	NASDAQ	RDUS	Mon, Jul 16, 2001	4.50	4.50	4.40	4.40
1898	NASDAQ	RDUS	Thu, Jul 12, 2001	4.52	4.54	4.43	4.53
1897	NASDAQ	RDUS	Wed, Jul 11, 2001	4.63	4.67	4.52	4.52
1896	NASDAQ	RDUS	Tue, Jul 10, 2001	4.83	4.83	4.64	4.64
1895	NASDAQ	RDUS	Mon, Jul 9, 2001	4.67	4.83	4.67	4.73
1894	NASDAQ	RDUS	Thu, Jul 5, 2001	4.63	4.83	4.63	4.67
1893	NASDAQ	RDUS	Tue, Jul 3, 2001	4.70	5.00	4.70	4.83
1892	NASDAQ	RDUS	Mon, Jul 2, 2001	4.72	4.72	4.58	4.58
1891	NASDAQ	RDUS	Fri, Jun 29, 2001	4.73	4.87	4.68	4.75
1890	NASDAQ	RDUS	Thu, Jun 28, 2001	4.95	4.95	4.44	4.50
1889	NASDAQ	RDUS	Wed, Jun 27, 2001	5.02	5.02	5.02	5.02
1888	NASDAQ	RDUS	Tue, Jun 26, 2001	4.95	5.03	4.90	5.02
1887	NASDAQ	RDUS	Mon, Jun 25, 2001	4.65	5.05	4.50	5.05
1886	NASDAQ	RDUS	Fri, Jun 22, 2001	4.65	4.67	4.65	4.65
1885	NASDAQ	RDUS	Thu, Jun 21, 2001	4.89	4.89	4.72	4.72
1884	NASDAQ	RDUS	Wed, Jun 20, 2001	5.00	5.00	4.88	4.88
1883	NASDAQ	RDUS	Tue, Jun 19, 2001	4.93	5.05	4.93	5.03
1882	NASDAQ	RDUS	Mon, Jun 18, 2001	4.93	4.93	4.93	4.93
1881	NASDAQ	RDUS	Fri, Jun 15, 2001	4.94	5.00	4.94	5.00
1880	NASDAQ	RDUS	Thu, Jun 14, 2001	5.02	5.03	4.93	4.93
1879	NASDAQ	RDUS	Wed, Jun 13, 2001	5.00	5.05	5.00	5.05
1878	NASDAQ	RDUS	Tue, Jun 12, 2001	5.00	5.00	5.00	5.00
1877	NASDAQ	RDUS	Mon, Jun 11, 2001	4.93	5.05	4.92	4.99
1876	NASDAQ	RDUS	Fri, Jun 8, 2001	5.11	5.11	4.92	4.92
1875	NASDAQ	RDUS	Thu, Jun 7, 2001	5.25	5.25	5.07	5.10
1874	NASDAQ	RDUS	Wed, Jun 6, 2001	4.83	5.17	4.82	5.02
1873	NASDAQ	RDUS	Tue, Jun 5, 2001	4.75	4.83	4.66	4.83
1872	NASDAQ	RDUS	Mon, Jun 4, 2001	4.73	4.73	4.70	4.70
1871	NASDAQ	RDUS	Fri, Jun 1, 2001	4.73	4.73	4.73	4.73
1870	NASDAQ	RDUS	Thu, May 31, 2001	4.67	4.71	4.67	4.67
1869	NASDAQ	RDUS	Wed, May 30, 2001	4.66	4.66	4.66	4.66
1868	NASDAQ	RDUS	Tue, May 29, 2001	4.67	4.75	4.64	4.66
1867	NASDAQ	RDUS	Fri, May 25, 2001	4.57	4.67	4.50	4.67
1866	NASDAQ	RDUS	Thu, May 24, 2001	4.62	4.62	4.53	4.53
1865	NASDAQ	RDUS	Wed, May 23, 2001	4.50	4.54	4.46	4.46
1864	NASDAQ	RDUS	Tue, May 22, 2001	4.65	4.65	4.65	4.65
1863	NASDAQ	RDUS	Mon, May 21, 2001	4.58	4.67	4.58	4.67
1862	NASDAQ	RDUS	Thu, May 17, 2001	4.50	4.60	4.50	4.50
1861	NASDAQ	RDUS	Wed, May 16, 2001	4.63	4.63	4.47	4.60
1860	NASDAQ	RDUS	Tue, May 15, 2001	4.52	4.63	4.52	4.63
1859	NASDAQ	RDUS	Mon, May 14, 2001	4.63	4.63	4.52	4.52
1858	NASDAQ	RDUS	Fri, May 11, 2001	4.54	4.54	4.54	4.54
1857	NASDAQ	RDUS	Thu, May 10, 2001	4.50	4.50	4.50	4.50
1856	NASDAQ	RDUS	Wed, May 9, 2001	4.50	4.50	4.50	4.50
1855	NASDAQ	RDUS	Tue, May 8, 2001	4.52	4.54	4.50	4.50
1854	NASDAQ	RDUS	Mon, May 7, 2001	4.52	4.52	4.52	4.52
1853	NASDAQ	RDUS	Thu, May 3, 2001	4.55	4.55	4.52	4.52
1852	NASDAQ	RDUS	Wed, May 2, 2001	4.71	4.76	4.54	4.58
1851	NASDAQ	RDUS	Tue, May 1, 2001	4.77	4.77	4.53	4.53
1850	NASDAQ	RDUS	Mon, Apr 30, 2001	4.67	4.75	4.58	4.69
1849	NASDAQ	RDUS	Fri, Apr 27, 2001	4.50	4.67	4.50	4.50
1848	NASDAQ	RDUS	Thu, Apr 26, 2001	4.43	4.52	4.43	4.52
1847	NASDAQ	RDUS	Wed, Apr 25, 2001	4.33	4.37	4.32	4.37
1846	NASDAQ	RDUS	Mon, Apr 23, 2001	4.32	4.37	4.32	4.33
1845	NASDAQ	RDUS	Fri, Apr 20, 2001	4.31	4.31	4.31	4.31
1844	NASDAQ	RDUS	Thu, Apr 19, 2001	4.32	4.37	4.30	4.33
1843	NASDAQ	RDUS	Wed, Apr 18, 2001	4.28	4.37	4.28	4.37
1842	NASDAQ	RDUS	Tue, Apr 17, 2001	4.33	4.35	4.33	4.33
1841	NASDAQ	RDUS	Mon, Apr 16, 2001	4.27	4.33	4.27	4.33
1840	NASDAQ	RDUS	Thu, Apr 12, 2001	4.33	4.33	4.33	4.33
1839	NASDAQ	RDUS	Wed, Apr 11, 2001	4.25	4.38	4.25	4.38
1838	NASDAQ	RDUS	Tue, Apr 10, 2001	4.33	4.33	4.27	4.33
1837	NASDAQ	RDUS	Fri, Apr 6, 2001	4.27	4.33	4.27	4.33
1836	NASDAQ	RDUS	Thu, Apr 5, 2001	4.25	4.25	4.25	4.25
1835	NASDAQ	RDUS	Wed, Apr 4, 2001	4.42	4.50	4.27	4.27
1834	NASDAQ	RDUS	Tue, Apr 3, 2001	4.33	4.42	4.25	4.26
1833	NASDAQ	RDUS	Mon, Apr 2, 2001	4.38	4.38	4.33	4.35
1832	NASDAQ	RDUS	Fri, Mar 30, 2001	4.33	4.33	4.33	4.33
1831	NASDAQ	RDUS	Thu, Mar 29, 2001	4.25	4.54	4.23	4.33
1830	NASDAQ	RDUS	Wed, Mar 28, 2001	4.33	4.33	4.29	4.29
1829	NASDAQ	RDUS	Tue, Mar 27, 2001	4.33	4.33	4.33	4.33
1828	NASDAQ	RDUS	Mon, Mar 26, 2001	4.40	4.50	4.40	4.42
1827	NASDAQ	RDUS	Fri, Mar 23, 2001	4.26	4.38	4.21	4.38
1826	NASDAQ	RDUS	Thu, Mar 22, 2001	4.27	4.29	4.25	4.25
1825	NASDAQ	RDUS	Wed, Mar 21, 2001	4.29	4.29	4.29	4.29
1824	NASDAQ	RDUS	Tue, Mar 20, 2001	4.27	4.31	4.25	4.31
1823	NASDAQ	RDUS	Fri, Mar 16, 2001	4.27	4.40	4.27	4.27
1822	NASDAQ	RDUS	Tue, Mar 13, 2001	4.27	4.33	4.27	4.31
1821	NASDAQ	RDUS	Mon, Mar 12, 2001	4.35	4.35	4.25	4.31
1820	NASDAQ	RDUS	Thu, Mar 8, 2001	4.33	4.33	4.33	4.33
1819	NASDAQ	RDUS	Wed, Mar 7, 2001	4.38	4.38	4.35	4.35
1818	NASDAQ	RDUS	Tue, Mar 6, 2001	4.31	4.38	4.29	4.38
1817	NASDAQ	RDUS	Mon, Mar 5, 2001	4.27	4.46	4.27	4.46
1816	NASDAQ	RDUS	Fri, Mar 2, 2001	4.27	4.27	4.27	4.27
1815	NASDAQ	RDUS	Thu, Mar 1, 2001	4.38	4.42	4.27	4.42
1814	NASDAQ	RDUS	Wed, Feb 28, 2001	4.38	4.38	4.35	4.35
1813	NASDAQ	RDUS	Tue, Feb 27, 2001	4.33	4.33	4.25	4.33
1812	NASDAQ	RDUS	Mon, Feb 26, 2001	4.29	4.38	4.29	4.38
1811	NASDAQ	RDUS	Fri, Feb 23, 2001	4.29	4.29	4.29	4.29
1810	NASDAQ	RDUS	Thu, Feb 22, 2001	4.33	4.33	4.31	4.31
1809	NASDAQ	RDUS	Wed, Feb 21, 2001	4.35	4.35	4.33	4.33
1808	NASDAQ	RDUS	Tue, Feb 20, 2001	4.26	4.35	4.26	4.35
1807	NASDAQ	RDUS	Fri, Feb 16, 2001	4.31	4.40	4.31	4.40
1806	NASDAQ	RDUS	Thu, Feb 15, 2001	4.44	4.44	4.27	4.27
1805	NASDAQ	RDUS	Wed, Feb 14, 2001	4.33	4.33	4.23	4.23
1804	NASDAQ	RDUS	Tue, Feb 13, 2001	4.29	4.33	4.21	4.33
1803	NASDAQ	RDUS	Mon, Feb 12, 2001	4.33	4.33	4.31	4.33
1802	NASDAQ	RDUS	Fri, Feb 9, 2001	4.44	4.50	4.31	4.46
1801	NASDAQ	RDUS	Thu, Feb 8, 2001	4.48	4.52	4.42	4.42
1800	NASDAQ	RDUS	Wed, Feb 7, 2001	4.58	4.58	4.46	4.48
1799	NASDAQ	RDUS	Tue, Feb 6, 2001	4.54	4.67	4.54	4.60
1798	NASDAQ	RDUS	Mon, Feb 5, 2001	4.50	4.63	4.50	4.56
1797	NASDAQ	RDUS	Fri, Feb 2, 2001	4.38	4.63	4.35	4.58
1796	NASDAQ	RDUS	Thu, Feb 1, 2001	4.27	4.40	4.27	4.35
1795	NASDAQ	RDUS	Wed, Jan 31, 2001	4.25	4.33	4.25	4.31
1794	NASDAQ	RDUS	Tue, Jan 30, 2001	4.33	4.35	4.31	4.32
1793	NASDAQ	RDUS	Mon, Jan 29, 2001	4.33	4.33	4.00	4.27
1792	NASDAQ	RDUS	Fri, Jan 26, 2001	4.21	4.38	4.19	4.38
1791	NASDAQ	RDUS	Thu, Jan 25, 2001	4.17	4.35	4.17	4.35
1790	NASDAQ	RDUS	Wed, Jan 24, 2001	4.33	4.33	4.08	4.08
1789	NASDAQ	RDUS	Tue, Jan 23, 2001	4.08	4.21	4.08	4.21
1788	NASDAQ	RDUS	Mon, Jan 22, 2001	4.25	4.25	4.08	4.21
1787	NASDAQ	RDUS	Fri, Jan 19, 2001	4.08	4.29	4.08	4.25
1786	NASDAQ	RDUS	Thu, Jan 18, 2001	4.17	4.31	4.08	4.17
1785	NASDAQ	RDUS	Wed, Jan 17, 2001	4.25	4.38	4.15	4.29
1784	NASDAQ	RDUS	Tue, Jan 16, 2001	4.29	4.29	4.21	4.25
1783	NASDAQ	RDUS	Fri, Jan 12, 2001	4.48	4.48	4.33	4.33
1782	NASDAQ	RDUS	Thu, Jan 11, 2001	4.48	4.48	4.48	4.48
1781	NASDAQ	RDUS	Wed, Jan 10, 2001	4.33	4.38	4.33	4.33
1780	NASDAQ	RDUS	Tue, Jan 9, 2001	4.33	4.46	4.25	4.29
1779	NASDAQ	RDUS	Mon, Jan 8, 2001	4.54	4.58	4.29	4.46
1778	NASDAQ	RDUS	Fri, Jan 5, 2001	4.50	4.50	4.50	4.50
1777	NASDAQ	RDUS	Tue, Jan 2, 2001	4.33	4.50	4.33	4.33
1776	NASDAQ	RDUS	Fri, Dec 29, 2000	4.17	4.33	4.06	4.33
1775	NASDAQ	RDUS	Thu, Dec 28, 2000	4.46	4.48	4.25	4.25
1774	NASDAQ	RDUS	Wed, Dec 27, 2000	4.38	4.38	4.19	4.35
1773	NASDAQ	RDUS	Tue, Dec 26, 2000	4.53	4.63	4.40	4.40
1772	NASDAQ	RDUS	Fri, Dec 22, 2000	4.67	4.67	4.52	4.52
1771	NASDAQ	RDUS	Thu, Dec 21, 2000	4.63	4.63	4.58	4.58
1770	NASDAQ	RDUS	Wed, Dec 20, 2000	4.63	4.67	4.56	4.65
1769	NASDAQ	RDUS	Tue, Dec 19, 2000	4.69	4.71	4.63	4.63
1768	NASDAQ	RDUS	Mon, Dec 18, 2000	4.58	4.96	4.56	4.56
1767	NASDAQ	RDUS	Fri, Dec 15, 2000	4.67	4.96	4.63	4.96
1766	NASDAQ	RDUS	Thu, Dec 14, 2000	4.67	4.67	4.67	4.67
1765	NASDAQ	RDUS	Wed, Dec 13, 2000	4.67	5.00	4.58	4.58
1764	NASDAQ	RDUS	Tue, Dec 12, 2000	4.63	4.67	4.58	4.67
1763	NASDAQ	RDUS	Mon, Dec 11, 2000	4.67	4.67	4.54	4.58
1762	NASDAQ	RDUS	Fri, Dec 8, 2000	4.67	4.71	4.67	4.71
1761	NASDAQ	RDUS	Thu, Dec 7, 2000	4.63	4.67	4.58	4.63
1760	NASDAQ	RDUS	Wed, Dec 6, 2000	4.58	4.58	4.58	4.58
1759	NASDAQ	RDUS	Tue, Dec 5, 2000	4.63	4.67	4.58	4.58
1758	NASDAQ	RDUS	Mon, Dec 4, 2000	4.63	4.77	4.54	4.54
1757	NASDAQ	RDUS	Fri, Dec 1, 2000	4.63	4.65	4.63	4.63
1756	NASDAQ	RDUS	Thu, Nov 30, 2000	4.71	4.75	4.63	4.67
1755	NASDAQ	RDUS	Wed, Nov 29, 2000	4.65	4.96	4.56	4.83
1754	NASDAQ	RDUS	Tue, Nov 28, 2000	4.73	4.73	4.63	4.63
1753	NASDAQ	RDUS	Mon, Nov 27, 2000	4.69	4.69	4.69	4.69
1752	NASDAQ	RDUS	Fri, Nov 24, 2000	4.96	4.96	4.88	4.88
1751	NASDAQ	RDUS	Wed, Nov 22, 2000	4.83	4.83	4.65	4.67
1750	NASDAQ	RDUS	Tue, Nov 21, 2000	4.75	5.00	4.75	4.88
1749	NASDAQ	RDUS	Mon, Nov 20, 2000	4.63	4.81	4.63	4.67
1748	NASDAQ	RDUS	Thu, Nov 16, 2000	4.67	4.67	4.67	4.67
1747	NASDAQ	RDUS	Wed, Nov 15, 2000	4.75	4.75	4.63	4.63
1746	NASDAQ	RDUS	Tue, Nov 14, 2000	5.15	5.21	4.73	4.73
1745	NASDAQ	RDUS	Mon, Nov 13, 2000	4.75	4.75	4.75	4.75
1744	NASDAQ	RDUS	Fri, Nov 10, 2000	5.08	5.17	4.75	4.75
1743	NASDAQ	RDUS	Thu, Nov 9, 2000	5.33	5.33	5.08	5.08
1742	NASDAQ	RDUS	Wed, Nov 8, 2000	5.25	5.33	5.08	5.33
1741	NASDAQ	RDUS	Tue, Nov 7, 2000	5.50	5.54	5.33	5.33
1740	NASDAQ	RDUS	Mon, Nov 6, 2000	5.11	5.50	5.11	5.17
1739	NASDAQ	RDUS	Fri, Nov 3, 2000	5.13	5.46	5.10	5.46
1738	NASDAQ	RDUS	Thu, Nov 2, 2000	5.21	5.42	5.19	5.25
1737	NASDAQ	RDUS	Wed, Nov 1, 2000	5.17	5.21	5.04	5.17
1736	NASDAQ	RDUS	Tue, Oct 31, 2000	4.67	5.17	4.67	4.92
1735	NASDAQ	RDUS	Mon, Oct 30, 2000	4.96	5.00	4.96	5.00
1734	NASDAQ	RDUS	Fri, Oct 27, 2000	4.96	4.96	4.79	4.79
1733	NASDAQ	RDUS	Thu, Oct 26, 2000	4.75	4.96	4.67	4.96
1732	NASDAQ	RDUS	Wed, Oct 25, 2000	4.83	4.88	4.60	4.63
1731	NASDAQ	RDUS	Tue, Oct 24, 2000	4.67	4.79	4.58	4.79
1730	NASDAQ	RDUS	Fri, Oct 20, 2000	4.60	4.67	4.60	4.67
1729	NASDAQ	RDUS	Thu, Oct 19, 2000	4.63	4.67	4.60	4.60
1728	NASDAQ	RDUS	Wed, Oct 18, 2000	4.63	4.79	4.58	4.79
1727	NASDAQ	RDUS	Tue, Oct 17, 2000	4.63	4.63	4.63	4.63
1726	NASDAQ	RDUS	Mon, Oct 16, 2000	4.92	4.92	4.63	4.63
1725	NASDAQ	RDUS	Fri, Oct 13, 2000	4.75	4.88	4.67	4.88
1724	NASDAQ	RDUS	Thu, Oct 12, 2000	4.63	4.83	4.63	4.63
1723	NASDAQ	RDUS	Wed, Oct 11, 2000	4.63	4.63	4.63	4.63
1722	NASDAQ	RDUS	Tue, Oct 10, 2000	4.63	4.65	4.58	4.63
1721	NASDAQ	RDUS	Mon, Oct 9, 2000	4.69	4.69	4.58	4.63
1720	NASDAQ	RDUS	Fri, Oct 6, 2000	4.60	4.71	4.60	4.71
1719	NASDAQ	RDUS	Thu, Oct 5, 2000	4.65	4.67	4.63	4.65
1718	NASDAQ	RDUS	Wed, Oct 4, 2000	4.60	4.69	4.60	4.65
1717	NASDAQ	RDUS	Tue, Oct 3, 2000	4.63	4.67	4.63	4.67
1716	NASDAQ	RDUS	Mon, Oct 2, 2000	4.72	4.75	4.63	4.67
1715	NASDAQ	RDUS	Fri, Sep 29, 2000	4.79	4.96	4.67	4.75
1714	NASDAQ	RDUS	Thu, Sep 28, 2000	4.58	4.67	4.54	4.63
1713	NASDAQ	RDUS	Wed, Sep 27, 2000	4.50	4.65	4.50	4.58
1712	NASDAQ	RDUS	Tue, Sep 26, 2000	4.58	4.65	4.58	4.65
1711	NASDAQ	RDUS	Mon, Sep 25, 2000	4.54	4.56	4.50	4.50
1710	NASDAQ	RDUS	Fri, Sep 22, 2000	4.58	4.67	4.54	4.67
1709	NASDAQ	RDUS	Thu, Sep 21, 2000	4.58	4.58	4.58	4.58
1708	NASDAQ	RDUS	Wed, Sep 20, 2000	4.63	4.63	4.56	4.58
1707	NASDAQ	RDUS	Tue, Sep 19, 2000	4.83	4.83	4.63	4.63
1706	NASDAQ	RDUS	Mon, Sep 18, 2000	4.63	4.88	4.63	4.88
1705	NASDAQ	RDUS	Fri, Sep 15, 2000	4.67	4.71	4.63	4.65
1704	NASDAQ	RDUS	Thu, Sep 14, 2000	4.69	4.69	4.63	4.63
1703	NASDAQ	RDUS	Wed, Sep 13, 2000	4.67	4.67	4.52	4.63
1702	NASDAQ	RDUS	Tue, Sep 12, 2000	4.67	4.67	4.63	4.67
1701	NASDAQ	RDUS	Mon, Sep 11, 2000	4.71	4.79	4.67	4.67
1700	NASDAQ	RDUS	Fri, Sep 8, 2000	4.67	4.71	4.65	4.71
1699	NASDAQ	RDUS	Thu, Sep 7, 2000	4.88	4.88	4.71	4.71
1698	NASDAQ	RDUS	Wed, Sep 6, 2000	4.75	4.75	4.67	4.67
1697	NASDAQ	RDUS	Tue, Sep 5, 2000	4.96	4.96	4.71	4.75
1696	NASDAQ	RDUS	Fri, Sep 1, 2000	4.75	4.96	4.75	4.75
1695	NASDAQ	RDUS	Thu, Aug 31, 2000	4.94	4.94	4.92	4.92
1694	NASDAQ	RDUS	Wed, Aug 30, 2000	4.67	5.13	4.67	4.79
1693	NASDAQ	RDUS	Tue, Aug 29, 2000	4.79	4.88	4.67	4.67
1692	NASDAQ	RDUS	Mon, Aug 28, 2000	4.88	4.88	4.79	4.79
1691	NASDAQ	RDUS	Fri, Aug 25, 2000	4.78	5.08	4.78	4.83
1690	NASDAQ	RDUS	Thu, Aug 24, 2000	5.08	5.08	4.83	4.83
1689	NASDAQ	RDUS	Wed, Aug 23, 2000	4.85	4.85	4.85	4.85
1688	NASDAQ	RDUS	Tue, Aug 22, 2000	4.88	4.98	4.77	4.94
1687	NASDAQ	RDUS	Mon, Aug 21, 2000	4.94	4.94	4.88	4.88
1686	NASDAQ	RDUS	Fri, Aug 18, 2000	4.83	5.02	4.71	4.88
1685	NASDAQ	RDUS	Thu, Aug 17, 2000	5.00	5.00	4.83	4.88
1684	NASDAQ	RDUS	Wed, Aug 16, 2000	5.23	5.23	4.96	4.96
1683	NASDAQ	RDUS	Tue, Aug 15, 2000	4.96	5.31	4.96	5.31
1682	NASDAQ	RDUS	Mon, Aug 14, 2000	4.98	5.27	4.96	5.27
1681	NASDAQ	RDUS	Fri, Aug 11, 2000	5.04	5.17	5.00	5.17
1680	NASDAQ	RDUS	Thu, Aug 10, 2000	5.21	5.21	5.00	5.17
1679	NASDAQ	RDUS	Wed, Aug 9, 2000	5.00	5.46	5.00	5.02
1678	NASDAQ	RDUS	Tue, Aug 8, 2000	5.33	5.40	5.00	5.00
1677	NASDAQ	RDUS	Mon, Aug 7, 2000	4.83	5.33	4.83	5.33
1676	NASDAQ	RDUS	Fri, Aug 4, 2000	4.95	5.13	4.95	5.13
1675	NASDAQ	RDUS	Thu, Aug 3, 2000	5.02	5.04	4.90	5.04
1674	NASDAQ	RDUS	Wed, Aug 2, 2000	4.92	5.00	4.92	4.94
1673	NASDAQ	RDUS	Tue, Aug 1, 2000	4.85	4.92	4.79	4.92
1672	NASDAQ	RDUS	Mon, Jul 31, 2000	4.85	4.90	4.85	4.90
1671	NASDAQ	RDUS	Fri, Jul 28, 2000	4.79	4.92	4.79	4.92
1670	NASDAQ	RDUS	Thu, Jul 27, 2000	4.92	4.92	4.92	4.92
1669	NASDAQ	RDUS	Wed, Jul 26, 2000	4.80	5.00	4.80	4.83
1668	NASDAQ	RDUS	Tue, Jul 25, 2000	4.83	5.00	4.79	4.79
1667	NASDAQ	RDUS	Mon, Jul 24, 2000	4.92	5.00	4.67	4.81
1666	NASDAQ	RDUS	Fri, Jul 21, 2000	4.96	5.21	4.83	4.85
1665	NASDAQ	RDUS	Thu, Jul 20, 2000	5.03	5.03	5.03	5.03
1664	NASDAQ	RDUS	Wed, Jul 19, 2000	5.17	5.17	5.00	5.08
1663	NASDAQ	RDUS	Tue, Jul 18, 2000	5.19	5.31	5.14	5.14
1662	NASDAQ	RDUS	Mon, Jul 17, 2000	4.98	5.08	4.79	5.06
1661	NASDAQ	RDUS	Fri, Jul 14, 2000	4.81	4.88	4.79	4.88
1660	NASDAQ	RDUS	Thu, Jul 13, 2000	5.00	5.00	5.00	5.00
1659	NASDAQ	RDUS	Wed, Jul 12, 2000	5.06	5.33	4.83	4.83
1658	NASDAQ	RDUS	Tue, Jul 11, 2000	5.33	5.46	5.13	5.15
1657	NASDAQ	RDUS	Mon, Jul 10, 2000	5.08	5.10	5.08	5.10
1656	NASDAQ	RDUS	Fri, Jul 7, 2000	5.29	5.29	5.08	5.10
1655	NASDAQ	RDUS	Thu, Jul 6, 2000	5.38	5.40	5.15	5.17
1654	NASDAQ	RDUS	Wed, Jul 5, 2000	5.46	5.46	5.25	5.46
1653	NASDAQ	RDUS	Mon, Jul 3, 2000	5.13	5.13	5.13	5.13
1652	NASDAQ	RDUS	Fri, Jun 30, 2000	5.06	5.29	5.04	5.29
1651	NASDAQ	RDUS	Thu, Jun 29, 2000	5.25	5.42	5.00	5.00
1650	NASDAQ	RDUS	Wed, Jun 28, 2000	5.67	5.67	5.33	5.33
1649	NASDAQ	RDUS	Mon, Jun 26, 2000	5.54	5.54	5.13	5.13
1648	NASDAQ	RDUS	Fri, Jun 23, 2000	5.31	5.33	5.29	5.29
1647	NASDAQ	RDUS	Thu, Jun 22, 2000	5.54	5.67	5.29	5.67
1646	NASDAQ	RDUS	Tue, Jun 20, 2000	5.46	5.46	5.46	5.46
1645	NASDAQ	RDUS	Mon, Jun 19, 2000	5.29	6.04	5.21	6.00
1644	NASDAQ	RDUS	Fri, Jun 16, 2000	5.50	5.77	5.21	5.21
1643	NASDAQ	RDUS	Thu, Jun 15, 2000	5.75	5.75	5.33	5.33
1642	NASDAQ	RDUS	Wed, Jun 14, 2000	4.92	5.67	4.92	5.67
1641	NASDAQ	RDUS	Tue, Jun 13, 2000	4.96	5.02	4.96	4.96
1640	NASDAQ	RDUS	Mon, Jun 12, 2000	5.04	5.04	4.92	5.02
1639	NASDAQ	RDUS	Fri, Jun 9, 2000	5.08	5.08	5.00	5.08
1638	NASDAQ	RDUS	Thu, Jun 8, 2000	5.04	5.04	5.04	5.04
1637	NASDAQ	RDUS	Wed, Jun 7, 2000	5.04	5.04	5.04	5.04
1636	NASDAQ	RDUS	Tue, Jun 6, 2000	5.08	5.33	5.04	5.17
1635	NASDAQ	RDUS	Mon, Jun 5, 2000	5.33	5.33	5.00	5.02
1634	NASDAQ	RDUS	Fri, Jun 2, 2000	4.83	5.04	4.83	5.04
1633	NASDAQ	RDUS	Thu, Jun 1, 2000	4.83	5.13	4.67	5.00
1632	NASDAQ	RDUS	Wed, May 31, 2000	4.71	5.52	4.60	5.17
1631	NASDAQ	RDUS	Tue, May 30, 2000	5.33	5.35	4.75	4.75
1630	NASDAQ	RDUS	Fri, May 26, 2000	5.54	5.67	4.96	5.33
1629	NASDAQ	RDUS	Thu, May 25, 2000	5.71	5.71	5.13	5.67
1628	NASDAQ	RDUS	Wed, May 24, 2000	5.67	5.67	5.08	5.17
1627	NASDAQ	RDUS	Tue, May 23, 2000	5.90	6.02	5.63	5.79
1626	NASDAQ	RDUS	Mon, May 22, 2000	5.90	5.90	5.75	5.75
1625	NASDAQ	RDUS	Fri, May 19, 2000	5.92	5.96	5.92	5.94
1624	NASDAQ	RDUS	Wed, May 17, 2000	5.92	5.96	5.79	5.79
1623	NASDAQ	RDUS	Tue, May 16, 2000	6.08	6.17	6.00	6.00
1622	NASDAQ	RDUS	Mon, May 15, 2000	6.00	6.02	5.92	6.02
1621	NASDAQ	RDUS	Fri, May 12, 2000	6.04	6.17	6.04	6.08
1620	NASDAQ	RDUS	Thu, May 11, 2000	5.83	6.27	5.79	5.79
1619	NASDAQ	RDUS	Wed, May 10, 2000	5.67	5.83	5.67	5.75
1618	NASDAQ	RDUS	Tue, May 9, 2000	5.58	5.65	5.58	5.65
1617	NASDAQ	RDUS	Mon, May 8, 2000	5.54	5.58	5.42	5.42
1616	NASDAQ	RDUS	Fri, May 5, 2000	5.92	5.92	5.54	5.75
1615	NASDAQ	RDUS	Thu, May 4, 2000	5.75	5.77	5.75	5.77
1614	NASDAQ	RDUS	Wed, May 3, 2000	5.50	6.00	5.38	5.83
1613	NASDAQ	RDUS	Tue, May 2, 2000	5.56	6.00	5.50	5.75
1612	NASDAQ	RDUS	Mon, May 1, 2000	5.46	5.56	5.46	5.52
1611	NASDAQ	RDUS	Fri, Apr 28, 2000	5.42	5.50	5.42	5.42
1610	NASDAQ	RDUS	Thu, Apr 27, 2000	5.43	5.50	5.42	5.50
1609	NASDAQ	RDUS	Tue, Apr 25, 2000	5.65	5.83	5.58	5.58
1608	NASDAQ	RDUS	Mon, Apr 24, 2000	5.75	5.83	5.13	5.13
1607	NASDAQ	RDUS	Thu, Apr 20, 2000	5.75	5.83	5.67	5.83
1606	NASDAQ	RDUS	Wed, Apr 19, 2000	5.75	6.04	5.75	6.04
1605	NASDAQ	RDUS	Tue, Apr 18, 2000	5.75	5.75	5.67	5.75
1604	NASDAQ	RDUS	Mon, Apr 17, 2000	5.75	5.83	5.75	5.75
1603	NASDAQ	RDUS	Fri, Apr 14, 2000	5.79	5.79	5.75	5.75
1602	NASDAQ	RDUS	Thu, Apr 13, 2000	5.83	5.83	5.83	5.83
1601	NASDAQ	RDUS	Wed, Apr 12, 2000	5.96	6.00	5.92	5.96
1600	NASDAQ	RDUS	Tue, Apr 11, 2000	6.23	6.23	5.96	5.96
1599	NASDAQ	RDUS	Mon, Apr 10, 2000	6.25	6.29	5.67	6.23
1598	NASDAQ	RDUS	Fri, Apr 7, 2000	6.17	6.29	6.17	6.29
1597	NASDAQ	RDUS	Thu, Apr 6, 2000	5.92	6.35	5.71	6.17
1596	NASDAQ	RDUS	Wed, Apr 5, 2000	6.00	6.25	6.00	6.25
1595	NASDAQ	RDUS	Tue, Apr 4, 2000	5.83	6.08	5.79	6.08
1594	NASDAQ	RDUS	Mon, Apr 3, 2000	6.02	6.02	5.79	5.81
1593	NASDAQ	RDUS	Fri, Mar 31, 2000	5.75	6.02	5.67	6.02
1592	NASDAQ	RDUS	Thu, Mar 30, 2000	5.75	5.81	5.75	5.75
1591	NASDAQ	RDUS	Wed, Mar 29, 2000	5.83	5.83	5.67	5.71
1590	NASDAQ	RDUS	Tue, Mar 28, 2000	5.75	5.83	5.58	5.67
1589	NASDAQ	RDUS	Mon, Mar 27, 2000	5.83	5.83	5.54	5.75
1588	NASDAQ	RDUS	Fri, Mar 24, 2000	5.54	5.63	5.54	5.58
1587	NASDAQ	RDUS	Thu, Mar 23, 2000	5.58	5.79	5.54	5.79
1586	NASDAQ	RDUS	Wed, Mar 22, 2000	5.50	5.50	5.50	5.50
1585	NASDAQ	RDUS	Tue, Mar 21, 2000	5.54	5.67	5.50	5.58
1584	NASDAQ	RDUS	Mon, Mar 20, 2000	5.42	5.71	5.42	5.67
1583	NASDAQ	RDUS	Fri, Mar 17, 2000	5.29	5.31	5.21	5.29
1582	NASDAQ	RDUS	Thu, Mar 16, 2000	5.44	5.44	5.21	5.25
1581	NASDAQ	RDUS	Wed, Mar 15, 2000	5.48	5.48	5.19	5.31
1580	NASDAQ	RDUS	Tue, Mar 14, 2000	5.21	5.29	5.13	5.13
1579	NASDAQ	RDUS	Mon, Mar 13, 2000	5.25	5.25	5.17	5.17
1578	NASDAQ	RDUS	Fri, Mar 10, 2000	5.33	5.38	5.17	5.17
1577	NASDAQ	RDUS	Thu, Mar 9, 2000	5.13	5.33	5.13	5.17
1576	NASDAQ	RDUS	Wed, Mar 8, 2000	5.49	5.56	4.67	5.00
1575	NASDAQ	RDUS	Tue, Mar 7, 2000	5.25	5.50	5.25	5.33
1574	NASDAQ	RDUS	Mon, Mar 6, 2000	5.00	5.17	5.00	5.17
1573	NASDAQ	RDUS	Fri, Mar 3, 2000	4.75	5.50	4.75	5.50
1572	NASDAQ	RDUS	Thu, Mar 2, 2000	5.00	5.00	4.69	4.81
1571	NASDAQ	RDUS	Wed, Mar 1, 2000	5.04	5.04	5.04	5.04
1570	NASDAQ	RDUS	Tue, Feb 29, 2000	5.04	5.17	5.00	5.17
1569	NASDAQ	RDUS	Mon, Feb 28, 2000	5.08	5.08	5.08	5.08
1568	NASDAQ	RDUS	Fri, Feb 25, 2000	4.83	4.92	4.83	4.88
1567	NASDAQ	RDUS	Thu, Feb 24, 2000	4.94	5.00	4.71	4.83
1566	NASDAQ	RDUS	Wed, Feb 23, 2000	5.10	5.33	4.96	4.96
1565	NASDAQ	RDUS	Tue, Feb 22, 2000	5.33	5.33	4.92	5.02
1564	NASDAQ	RDUS	Fri, Feb 18, 2000	5.44	5.75	5.38	5.38
1563	NASDAQ	RDUS	Thu, Feb 17, 2000	5.63	5.67	5.48	5.48
1562	NASDAQ	RDUS	Wed, Feb 16, 2000	5.83	5.83	5.67	5.67
1561	NASDAQ	RDUS	Tue, Feb 15, 2000	5.75	5.92	5.75	5.77
1560	NASDAQ	RDUS	Mon, Feb 14, 2000	5.88	6.00	5.85	5.96
1559	NASDAQ	RDUS	Fri, Feb 11, 2000	5.92	6.00	5.92	5.94
1558	NASDAQ	RDUS	Thu, Feb 10, 2000	5.92	6.00	5.92	5.96
1557	NASDAQ	RDUS	Wed, Feb 9, 2000	5.92	5.92	5.92	5.92
1556	NASDAQ	RDUS	Tue, Feb 8, 2000	6.00	6.17	5.92	5.92
1555	NASDAQ	RDUS	Mon, Feb 7, 2000	6.04	6.04	6.00	6.00
1554	NASDAQ	RDUS	Fri, Feb 4, 2000	6.25	6.25	6.17	6.25
1553	NASDAQ	RDUS	Thu, Feb 3, 2000	6.13	6.21	6.00	6.21
1552	NASDAQ	RDUS	Wed, Feb 2, 2000	6.17	6.19	6.17	6.19
1551	NASDAQ	RDUS	Tue, Feb 1, 2000	5.92	6.13	5.92	6.13
1550	NASDAQ	RDUS	Mon, Jan 31, 2000	5.88	6.50	5.88	5.98
1549	NASDAQ	RDUS	Thu, Jan 27, 2000	5.88	6.13	5.88	6.13
1548	NASDAQ	RDUS	Wed, Jan 26, 2000	5.96	6.00	5.94	5.94
1547	NASDAQ	RDUS	Tue, Jan 25, 2000	6.17	6.17	5.88	5.88
1546	NASDAQ	RDUS	Mon, Jan 24, 2000	6.00	6.17	6.00	6.17
1545	NASDAQ	RDUS	Fri, Jan 21, 2000	5.95	6.09	5.95	6.09
1544	NASDAQ	RDUS	Thu, Jan 20, 2000	5.94	5.94	5.92	5.92
1543	NASDAQ	RDUS	Wed, Jan 19, 2000	5.83	6.00	5.83	6.00
1542	NASDAQ	RDUS	Tue, Jan 18, 2000	5.77	5.98	5.77	5.98
1541	NASDAQ	RDUS	Fri, Jan 14, 2000	5.79	5.92	5.77	5.79
1540	NASDAQ	RDUS	Thu, Jan 13, 2000	5.98	6.04	5.79	5.79
1539	NASDAQ	RDUS	Wed, Jan 12, 2000	5.94	6.00	5.77	5.77
1538	NASDAQ	RDUS	Tue, Jan 11, 2000	5.94	6.13	5.94	6.13
1537	NASDAQ	RDUS	Mon, Jan 10, 2000	6.50	6.50	6.00	6.08
1536	NASDAQ	RDUS	Fri, Jan 7, 2000	6.33	6.60	6.33	6.33
1535	NASDAQ	RDUS	Thu, Jan 6, 2000	6.33	6.67	6.33	6.38
1534	NASDAQ	RDUS	Wed, Jan 5, 2000	6.21	6.29	6.21	6.25
1533	NASDAQ	RDUS	Tue, Jan 4, 2000	6.31	6.38	6.25	6.29
1532	NASDAQ	RDUS	Mon, Jan 3, 2000	6.58	6.67	6.29	6.29
1531	NASDAQ	RDUS	Fri, Dec 31, 1999	6.75	6.85	6.33	6.33
1530	NASDAQ	RDUS	Thu, Dec 30, 1999	6.44	6.67	6.42	6.42
1529	NASDAQ	RDUS	Wed, Dec 29, 1999	6.50	6.50	6.33	6.42
1528	NASDAQ	RDUS	Tue, Dec 28, 1999	6.40	6.71	6.38	6.71
1527	NASDAQ	RDUS	Mon, Dec 27, 1999	6.33	6.50	6.29	6.50
1526	NASDAQ	RDUS	Thu, Dec 23, 1999	6.48	6.63	6.33	6.38
1525	NASDAQ	RDUS	Wed, Dec 22, 1999	6.35	6.58	6.35	6.58
1524	NASDAQ	RDUS	Tue, Dec 21, 1999	6.40	6.58	6.38	6.46
1523	NASDAQ	RDUS	Mon, Dec 20, 1999	6.29	6.50	6.13	6.40
1522	NASDAQ	RDUS	Fri, Dec 17, 1999	6.08	6.38	6.08	6.25
1521	NASDAQ	RDUS	Thu, Dec 16, 1999	6.04	6.17	6.04	6.15
1520	NASDAQ	RDUS	Wed, Dec 15, 1999	6.00	6.21	6.00	6.17
1519	NASDAQ	RDUS	Tue, Dec 14, 1999	6.25	6.25	5.96	6.06
1518	NASDAQ	RDUS	Mon, Dec 13, 1999	6.50	6.77	5.92	6.00
1517	NASDAQ	RDUS	Fri, Dec 10, 1999	6.38	6.38	6.38	6.38
1516	NASDAQ	RDUS	Thu, Dec 9, 1999	6.38	6.67	6.38	6.46
1515	NASDAQ	RDUS	Wed, Dec 8, 1999	6.58	6.63	6.50	6.50
1514	NASDAQ	RDUS	Tue, Dec 7, 1999	6.25	6.67	6.25	6.67
1513	NASDAQ	RDUS	Mon, Dec 6, 1999	6.54	6.56	6.17	6.17
1512	NASDAQ	RDUS	Fri, Dec 3, 1999	6.38	6.42	6.17	6.42
1511	NASDAQ	RDUS	Thu, Dec 2, 1999	6.00	6.23	6.00	6.19
1510	NASDAQ	RDUS	Wed, Dec 1, 1999	6.13	6.13	6.00	6.00
1509	NASDAQ	RDUS	Tue, Nov 30, 1999	6.44	6.44	6.29	6.29
1508	NASDAQ	RDUS	Mon, Nov 29, 1999	5.92	6.63	5.79	6.31
1507	NASDAQ	RDUS	Fri, Nov 26, 1999	5.92	5.92	5.92	5.92
1506	NASDAQ	RDUS	Wed, Nov 24, 1999	5.79	6.00	5.75	6.00
1505	NASDAQ	RDUS	Tue, Nov 23, 1999	5.75	5.96	5.75	5.96
1504	NASDAQ	RDUS	Mon, Nov 22, 1999	5.79	5.88	5.75	5.75
1503	NASDAQ	RDUS	Fri, Nov 19, 1999	6.13	6.17	5.75	5.88
1502	NASDAQ	RDUS	Thu, Nov 18, 1999	5.79	5.88	5.50	5.75
1501	NASDAQ	RDUS	Wed, Nov 17, 1999	5.63	6.08	5.58	5.63
1500	NASDAQ	RDUS	Tue, Nov 16, 1999	5.58	5.63	5.42	5.44
1499	NASDAQ	RDUS	Mon, Nov 15, 1999	5.31	5.33	5.23	5.33
1498	NASDAQ	RDUS	Fri, Nov 12, 1999	5.31	5.42	5.25	5.29
1497	NASDAQ	RDUS	Thu, Nov 11, 1999	5.25	5.50	5.25	5.29
1496	NASDAQ	RDUS	Wed, Nov 10, 1999	5.23	5.29	5.23	5.29
1495	NASDAQ	RDUS	Tue, Nov 9, 1999	5.23	5.23	5.13	5.15
1494	NASDAQ	RDUS	Mon, Nov 8, 1999	5.25	5.29	5.17	5.17
1493	NASDAQ	RDUS	Fri, Nov 5, 1999	5.29	5.29	5.29	5.29
1492	NASDAQ	RDUS	Thu, Nov 4, 1999	5.27	5.46	5.27	5.27
1491	NASDAQ	RDUS	Wed, Nov 3, 1999	5.27	5.27	5.17	5.17
1490	NASDAQ	RDUS	Tue, Nov 2, 1999	5.17	5.33	5.00	5.21
1489	NASDAQ	RDUS	Mon, Nov 1, 1999	5.50	5.50	4.42	4.42
1488	NASDAQ	RDUS	Fri, Oct 29, 1999	5.33	5.38	5.33	5.38
1487	NASDAQ	RDUS	Thu, Oct 28, 1999	5.48	5.58	5.33	5.38
1486	NASDAQ	RDUS	Wed, Oct 27, 1999	5.58	5.58	5.33	5.33
1485	NASDAQ	RDUS	Tue, Oct 26, 1999	5.33	5.50	5.31	5.42
1484	NASDAQ	RDUS	Mon, Oct 25, 1999	5.33	5.58	5.33	5.33
1483	NASDAQ	RDUS	Fri, Oct 22, 1999	5.65	5.65	5.65	5.65
1482	NASDAQ	RDUS	Wed, Oct 20, 1999	5.43	5.50	5.35	5.50
1481	NASDAQ	RDUS	Tue, Oct 19, 1999	5.46	5.46	5.33	5.33
1480	NASDAQ	RDUS	Mon, Oct 18, 1999	5.25	5.31	5.17	5.17
1479	NASDAQ	RDUS	Fri, Oct 15, 1999	5.58	5.58	5.29	5.29
1478	NASDAQ	RDUS	Thu, Oct 14, 1999	5.75	5.75	5.63	5.69
1477	NASDAQ	RDUS	Wed, Oct 13, 1999	5.92	6.00	5.58	5.63
1476	NASDAQ	RDUS	Tue, Oct 12, 1999	6.08	6.08	5.92	6.04
1475	NASDAQ	RDUS	Mon, Oct 11, 1999	5.90	5.90	5.90	5.90
1474	NASDAQ	RDUS	Fri, Oct 8, 1999	5.96	6.00	5.88	5.92
1473	NASDAQ	RDUS	Thu, Oct 7, 1999	6.31	6.31	5.83	5.83
1472	NASDAQ	RDUS	Wed, Oct 6, 1999	5.97	6.00	5.79	5.88
1471	NASDAQ	RDUS	Tue, Oct 5, 1999	6.00	6.04	5.79	5.79
1470	NASDAQ	RDUS	Mon, Oct 4, 1999	6.04	6.13	6.02	6.02
1469	NASDAQ	RDUS	Fri, Oct 1, 1999	6.08	6.13	6.02	6.04
1468	NASDAQ	RDUS	Thu, Sep 30, 1999	6.00	6.33	6.00	6.08
1467	NASDAQ	RDUS	Wed, Sep 29, 1999	6.17	6.17	6.00	6.02
1466	NASDAQ	RDUS	Tue, Sep 28, 1999	6.21	6.23	6.00	6.08
1465	NASDAQ	RDUS	Mon, Sep 27, 1999	6.17	6.50	6.15	6.21
1464	NASDAQ	RDUS	Fri, Sep 24, 1999	6.54	6.54	6.02	6.17
1463	NASDAQ	RDUS	Thu, Sep 23, 1999	6.58	6.58	6.38	6.38
1462	NASDAQ	RDUS	Wed, Sep 22, 1999	6.29	6.58	6.00	6.17
1461	NASDAQ	RDUS	Tue, Sep 21, 1999	6.29	6.29	6.29	6.29
1460	NASDAQ	RDUS	Mon, Sep 20, 1999	6.46	6.46	6.33	6.33
1459	NASDAQ	RDUS	Fri, Sep 17, 1999	6.38	6.38	6.21	6.38
1458	NASDAQ	RDUS	Thu, Sep 16, 1999	6.13	6.33	6.13	6.33
1457	NASDAQ	RDUS	Wed, Sep 15, 1999	6.00	6.04	5.92	5.96
1456	NASDAQ	RDUS	Tue, Sep 14, 1999	5.83	5.96	5.83	5.92
1455	NASDAQ	RDUS	Mon, Sep 13, 1999	5.83	5.92	5.75	5.92
1454	NASDAQ	RDUS	Fri, Sep 10, 1999	5.75	5.75	5.75	5.75
1453	NASDAQ	RDUS	Thu, Sep 9, 1999	5.83	5.83	5.79	5.79
1452	NASDAQ	RDUS	Wed, Sep 8, 1999	5.90	5.90	5.90	5.90
1451	NASDAQ	RDUS	Tue, Sep 7, 1999	5.88	5.88	5.83	5.84
1450	NASDAQ	RDUS	Fri, Sep 3, 1999	5.96	5.98	5.63	5.77
1449	NASDAQ	RDUS	Thu, Sep 2, 1999	5.79	5.80	5.63	5.63
1448	NASDAQ	RDUS	Wed, Sep 1, 1999	5.92	5.92	5.67	5.92
1447	NASDAQ	RDUS	Tue, Aug 31, 1999	5.71	6.13	5.71	5.92
1446	NASDAQ	RDUS	Mon, Aug 30, 1999	5.92	5.92	5.63	5.63
1445	NASDAQ	RDUS	Fri, Aug 27, 1999	6.02	6.17	5.96	6.08
1444	NASDAQ	RDUS	Thu, Aug 26, 1999	6.00	6.00	5.83	5.83
1443	NASDAQ	RDUS	Wed, Aug 25, 1999	6.29	6.29	5.83	5.98
1442	NASDAQ	RDUS	Tue, Aug 24, 1999	5.92	5.92	5.85	5.85
1441	NASDAQ	RDUS	Mon, Aug 23, 1999	5.92	5.92	5.90	5.90
1440	NASDAQ	RDUS	Fri, Aug 20, 1999	6.00	6.04	5.83	5.92
1439	NASDAQ	RDUS	Thu, Aug 19, 1999	6.04	6.04	5.83	5.92
1438	NASDAQ	RDUS	Wed, Aug 18, 1999	5.88	6.04	5.88	6.04
1437	NASDAQ	RDUS	Tue, Aug 17, 1999	5.85	5.85	5.85	5.85
1436	NASDAQ	RDUS	Mon, Aug 16, 1999	6.00	6.00	5.83	5.94
1435	NASDAQ	RDUS	Fri, Aug 13, 1999	5.67	5.83	5.67	5.77
1434	NASDAQ	RDUS	Thu, Aug 12, 1999	5.67	5.83	5.67	5.69
1433	NASDAQ	RDUS	Wed, Aug 11, 1999	5.67	6.04	5.67	5.71
1432	NASDAQ	RDUS	Tue, Aug 10, 1999	5.94	5.94	5.63	5.92
1431	NASDAQ	RDUS	Mon, Aug 9, 1999	5.96	6.33	5.94	5.94
1430	NASDAQ	RDUS	Fri, Aug 6, 1999	6.15	6.15	6.06	6.06
1429	NASDAQ	RDUS	Thu, Aug 5, 1999	6.23	6.23	6.17	6.17
1428	NASDAQ	RDUS	Wed, Aug 4, 1999	6.33	6.33	6.25	6.25
1427	NASDAQ	RDUS	Tue, Aug 3, 1999	6.25	6.67	6.25	6.46
1426	NASDAQ	RDUS	Mon, Aug 2, 1999	6.30	6.67	6.25	6.25
1425	NASDAQ	RDUS	Fri, Jul 30, 1999	6.48	6.48	6.29	6.29
1424	NASDAQ	RDUS	Thu, Jul 29, 1999	6.69	6.69	6.46	6.46
1423	NASDAQ	RDUS	Wed, Jul 28, 1999	6.79	6.79	6.67	6.71
1422	NASDAQ	RDUS	Tue, Jul 27, 1999	6.88	6.88	6.79	6.81
1421	NASDAQ	RDUS	Mon, Jul 26, 1999	7.17	7.17	6.96	6.98
1420	NASDAQ	RDUS	Fri, Jul 23, 1999	7.13	7.13	7.02	7.02
1419	NASDAQ	RDUS	Thu, Jul 22, 1999	7.17	7.20	7.17	7.20
1418	NASDAQ	RDUS	Wed, Jul 21, 1999	7.29	7.42	7.13	7.23
1417	NASDAQ	RDUS	Tue, Jul 20, 1999	7.13	7.25	7.13	7.15
1416	NASDAQ	RDUS	Mon, Jul 19, 1999	7.40	7.40	7.08	7.13
1415	NASDAQ	RDUS	Fri, Jul 16, 1999	7.26	7.44	7.26	7.33
1414	NASDAQ	RDUS	Thu, Jul 15, 1999	7.42	7.46	7.02	7.46
1413	NASDAQ	RDUS	Wed, Jul 14, 1999	7.06	7.46	7.06	7.46
1412	NASDAQ	RDUS	Tue, Jul 13, 1999	7.18	7.42	7.06	7.38
1411	NASDAQ	RDUS	Mon, Jul 12, 1999	7.13	7.33	7.02	7.29
1410	NASDAQ	RDUS	Fri, Jul 9, 1999	7.02	7.17	7.02	7.02
1409	NASDAQ	RDUS	Thu, Jul 8, 1999	7.08	7.17	7.02	7.08
1408	NASDAQ	RDUS	Wed, Jul 7, 1999	6.96	7.33	6.96	7.15
1407	NASDAQ	RDUS	Tue, Jul 6, 1999	7.29	7.42	7.04	7.17
1406	NASDAQ	RDUS	Fri, Jul 2, 1999	7.67	7.67	7.17	7.42
1405	NASDAQ	RDUS	Thu, Jul 1, 1999	7.60	7.60	7.21	7.25
1404	NASDAQ	RDUS	Wed, Jun 30, 1999	6.85	7.48	6.58	7.48
1403	NASDAQ	RDUS	Tue, Jun 29, 1999	5.98	6.79	5.98	6.65
1402	NASDAQ	RDUS	Mon, Jun 28, 1999	6.00	6.06	5.96	5.99
1401	NASDAQ	RDUS	Fri, Jun 25, 1999	5.96	6.01	5.96	6.00
1400	NASDAQ	RDUS	Thu, Jun 24, 1999	5.94	6.04	5.94	5.96
1399	NASDAQ	RDUS	Wed, Jun 23, 1999	5.90	5.98	5.90	5.98
1398	NASDAQ	RDUS	Tue, Jun 22, 1999	6.25	6.25	5.88	5.92
1397	NASDAQ	RDUS	Mon, Jun 21, 1999	6.04	6.33	6.00	6.33
1396	NASDAQ	RDUS	Fri, Jun 18, 1999	6.33	6.60	6.08	6.08
1395	NASDAQ	RDUS	Thu, Jun 17, 1999	5.71	6.75	5.54	6.33
1394	NASDAQ	RDUS	Wed, Jun 16, 1999	5.63	5.83	5.42	5.75
1393	NASDAQ	RDUS	Tue, Jun 15, 1999	5.42	5.58	5.38	5.58
1392	NASDAQ	RDUS	Mon, Jun 14, 1999	5.38	5.54	5.33	5.42
1391	NASDAQ	RDUS	Fri, Jun 11, 1999	5.29	5.38	5.08	5.08
1390	NASDAQ	RDUS	Thu, Jun 10, 1999	5.06	5.25	4.96	5.08
1389	NASDAQ	RDUS	Wed, Jun 9, 1999	5.04	5.04	4.98	5.02
1388	NASDAQ	RDUS	Tue, Jun 8, 1999	5.04	5.08	4.98	5.00
1387	NASDAQ	RDUS	Mon, Jun 7, 1999	5.04	5.08	4.96	4.98
1386	NASDAQ	RDUS	Fri, Jun 4, 1999	5.00	5.04	4.96	5.04
1385	NASDAQ	RDUS	Thu, Jun 3, 1999	5.00	5.08	4.96	5.00
1384	NASDAQ	RDUS	Wed, Jun 2, 1999	4.96	5.04	4.94	4.96
1383	NASDAQ	RDUS	Tue, Jun 1, 1999	5.00	5.04	4.92	4.92
1382	NASDAQ	RDUS	Fri, May 28, 1999	5.11	5.21	5.00	5.08
1381	NASDAQ	RDUS	Thu, May 27, 1999	5.15	5.15	5.00	5.00
1380	NASDAQ	RDUS	Wed, May 26, 1999	5.04	5.17	5.00	5.13
1379	NASDAQ	RDUS	Tue, May 25, 1999	5.25	5.33	5.04	5.04
1378	NASDAQ	RDUS	Mon, May 24, 1999	5.25	5.25	5.13	5.13
1377	NASDAQ	RDUS	Fri, May 21, 1999	5.13	5.24	5.13	5.24
1376	NASDAQ	RDUS	Thu, May 20, 1999	5.42	5.42	5.08	5.08
1375	NASDAQ	RDUS	Wed, May 19, 1999	5.50	5.50	5.38	5.42
1374	NASDAQ	RDUS	Tue, May 18, 1999	5.58	5.65	5.50	5.50
1373	NASDAQ	RDUS	Mon, May 17, 1999	5.63	5.67	5.58	5.58
1372	NASDAQ	RDUS	Fri, May 14, 1999	5.50	5.71	5.50	5.65
1371	NASDAQ	RDUS	Thu, May 13, 1999	5.58	5.71	5.50	5.67
1370	NASDAQ	RDUS	Wed, May 12, 1999	5.60	5.79	5.44	5.71
1369	NASDAQ	RDUS	Tue, May 11, 1999	5.58	5.75	5.49	5.75
1368	NASDAQ	RDUS	Mon, May 10, 1999	5.08	5.46	5.08	5.42
1367	NASDAQ	RDUS	Fri, May 7, 1999	4.96	5.21	4.88	5.21
1366	NASDAQ	RDUS	Thu, May 6, 1999	5.00	5.04	4.83	5.04
1365	NASDAQ	RDUS	Wed, May 5, 1999	4.83	4.96	4.73	4.79
1364	NASDAQ	RDUS	Tue, May 4, 1999	4.83	4.88	4.79	4.88
1363	NASDAQ	RDUS	Mon, May 3, 1999	4.92	4.96	4.83	4.83
1362	NASDAQ	RDUS	Fri, Apr 30, 1999	4.79	5.00	4.67	4.77
1361	NASDAQ	RDUS	Thu, Apr 29, 1999	4.83	4.92	4.67	4.79
1360	NASDAQ	RDUS	Wed, Apr 28, 1999	5.00	5.00	4.79	4.79
1359	NASDAQ	RDUS	Tue, Apr 27, 1999	4.92	5.25	4.92	5.04
1358	NASDAQ	RDUS	Mon, Apr 26, 1999	5.17	5.46	5.04	5.17
1357	NASDAQ	RDUS	Fri, Apr 23, 1999	4.92	5.58	4.92	5.42
1356	NASDAQ	RDUS	Thu, Apr 22, 1999	4.98	5.06	4.79	5.00
1355	NASDAQ	RDUS	Wed, Apr 21, 1999	5.42	5.42	4.50	5.00
1354	NASDAQ	RDUS	Tue, Apr 20, 1999	5.63	5.63	5.21	5.21
1353	NASDAQ	RDUS	Mon, Apr 19, 1999	4.83	5.63	4.83	5.26
1352	NASDAQ	RDUS	Fri, Apr 16, 1999	4.67	4.96	4.67	4.90
1351	NASDAQ	RDUS	Thu, Apr 15, 1999	4.83	4.94	4.50	4.94
1350	NASDAQ	RDUS	Wed, Apr 14, 1999	3.96	5.00	3.96	4.79
1349	NASDAQ	RDUS	Tue, Apr 13, 1999	4.00	4.00	3.94	3.96
1348	NASDAQ	RDUS	Mon, Apr 12, 1999	4.00	4.00	3.92	3.94
1347	NASDAQ	RDUS	Fri, Apr 9, 1999	3.88	4.00	3.88	3.97
1346	NASDAQ	RDUS	Thu, Apr 8, 1999	4.00	4.08	3.83	3.92
1345	NASDAQ	RDUS	Wed, Apr 7, 1999	4.06	4.06	3.92	3.96
1344	NASDAQ	RDUS	Tue, Apr 6, 1999	4.02	4.13	4.00	4.02
1343	NASDAQ	RDUS	Mon, Apr 5, 1999	4.00	4.13	4.00	4.00
1342	NASDAQ	RDUS	Thu, Apr 1, 1999	3.98	4.00	3.83	3.96
1341	NASDAQ	RDUS	Wed, Mar 31, 1999	4.04	4.13	3.96	3.96
1340	NASDAQ	RDUS	Tue, Mar 30, 1999	3.96	4.13	3.92	4.00
1339	NASDAQ	RDUS	Mon, Mar 29, 1999	3.88	3.96	3.83	3.94
1338	NASDAQ	RDUS	Fri, Mar 26, 1999	3.85	3.92	3.83	3.92
1337	NASDAQ	RDUS	Thu, Mar 25, 1999	3.85	3.85	3.83	3.85
1336	NASDAQ	RDUS	Wed, Mar 24, 1999	3.56	3.85	3.50	3.67
1335	NASDAQ	RDUS	Tue, Mar 23, 1999	3.58	3.67	3.00	3.46
1334	NASDAQ	RDUS	Mon, Mar 22, 1999	4.02	4.04	3.60	3.60
1333	NASDAQ	RDUS	Fri, Mar 19, 1999	4.17	4.17	3.92	3.94
1332	NASDAQ	RDUS	Thu, Mar 18, 1999	4.08	4.21	3.92	4.00
1331	NASDAQ	RDUS	Wed, Mar 17, 1999	4.13	4.17	3.96	4.00
1330	NASDAQ	RDUS	Tue, Mar 16, 1999	4.29	4.29	3.92	3.92
1329	NASDAQ	RDUS	Mon, Mar 15, 1999	4.23	4.25	4.13	4.13
1328	NASDAQ	RDUS	Fri, Mar 12, 1999	4.40	4.40	4.21	4.21
1327	NASDAQ	RDUS	Thu, Mar 11, 1999	4.35	4.44	4.29	4.29
1326	NASDAQ	RDUS	Wed, Mar 10, 1999	4.40	4.50	4.29	4.29
1325	NASDAQ	RDUS	Tue, Mar 9, 1999	4.40	4.54	4.29	4.31
1324	NASDAQ	RDUS	Mon, Mar 8, 1999	4.40	4.42	4.29	4.31
1323	NASDAQ	RDUS	Fri, Mar 5, 1999	4.38	4.50	4.29	4.38
1322	NASDAQ	RDUS	Thu, Mar 4, 1999	4.54	4.54	4.25	4.35
1321	NASDAQ	RDUS	Wed, Mar 3, 1999	4.79	4.79	4.50	4.50
1320	NASDAQ	RDUS	Tue, Mar 2, 1999	4.63	4.83	4.63	4.63
1319	NASDAQ	RDUS	Mon, Mar 1, 1999	4.63	4.75	4.42	4.52
1318	NASDAQ	RDUS	Fri, Feb 26, 1999	4.42	4.63	4.42	4.63
1317	NASDAQ	RDUS	Thu, Feb 25, 1999	4.83	4.83	4.63	4.63
1316	NASDAQ	RDUS	Wed, Feb 24, 1999	4.58	4.60	4.33	4.60
1315	NASDAQ	RDUS	Tue, Feb 23, 1999	4.58	4.58	4.58	4.58
1314	NASDAQ	RDUS	Mon, Feb 22, 1999	4.83	4.83	4.33	4.56
1313	NASDAQ	RDUS	Fri, Feb 19, 1999	4.63	4.83	4.63	4.77
1312	NASDAQ	RDUS	Thu, Feb 18, 1999	4.63	4.63	4.63	4.63
1311	NASDAQ	RDUS	Wed, Feb 17, 1999	4.58	4.75	4.54	4.58
1310	NASDAQ	RDUS	Tue, Feb 16, 1999	4.56	4.60	4.42	4.42
1309	NASDAQ	RDUS	Fri, Feb 12, 1999	4.65	4.65	4.46	4.50
1308	NASDAQ	RDUS	Thu, Feb 11, 1999	4.67	4.88	4.50	4.52
1307	NASDAQ	RDUS	Wed, Feb 10, 1999	4.58	4.88	4.58	4.63
1306	NASDAQ	RDUS	Tue, Feb 9, 1999	4.96	4.96	4.71	4.71
1305	NASDAQ	RDUS	Mon, Feb 8, 1999	4.73	4.96	4.58	4.83
1304	NASDAQ	RDUS	Fri, Feb 5, 1999	5.08	5.08	4.73	4.79
1303	NASDAQ	RDUS	Wed, Feb 3, 1999	5.00	5.17	4.92	5.17
1302	NASDAQ	RDUS	Tue, Feb 2, 1999	4.75	5.21	4.75	4.92
1301	NASDAQ	RDUS	Mon, Feb 1, 1999	4.92	5.04	4.79	4.83
1300	NASDAQ	RDUS	Fri, Jan 29, 1999	4.83	5.00	4.79	4.79
1299	NASDAQ	RDUS	Thu, Jan 28, 1999	4.83	5.04	4.83	5.00
1298	NASDAQ	RDUS	Wed, Jan 27, 1999	4.83	5.00	4.67	4.98
1297	NASDAQ	RDUS	Tue, Jan 26, 1999	4.92	4.93	4.85	4.88
1296	NASDAQ	RDUS	Mon, Jan 25, 1999	4.92	5.13	4.92	5.04
1295	NASDAQ	RDUS	Fri, Jan 22, 1999	5.25	5.25	5.00	5.00
1294	NASDAQ	RDUS	Thu, Jan 21, 1999	5.25	5.25	5.04	5.13
1293	NASDAQ	RDUS	Wed, Jan 20, 1999	5.19	5.58	5.04	5.04
1292	NASDAQ	RDUS	Tue, Jan 19, 1999	5.63	5.67	5.33	5.33
1291	NASDAQ	RDUS	Fri, Jan 15, 1999	5.21	5.67	5.21	5.67
1290	NASDAQ	RDUS	Thu, Jan 14, 1999	5.33	5.33	5.33	5.33
1289	NASDAQ	RDUS	Wed, Jan 13, 1999	5.17	5.42	5.17	5.29
1288	NASDAQ	RDUS	Tue, Jan 12, 1999	5.17	5.33	5.17	5.31
1287	NASDAQ	RDUS	Mon, Jan 11, 1999	5.27	5.42	5.17	5.42
1286	NASDAQ	RDUS	Fri, Jan 8, 1999	5.17	5.46	5.17	5.27
1285	NASDAQ	RDUS	Thu, Jan 7, 1999	5.17	5.46	5.13	5.13
1284	NASDAQ	RDUS	Wed, Jan 6, 1999	4.96	5.17	4.96	5.17
1283	NASDAQ	RDUS	Tue, Jan 5, 1999	5.00	5.00	4.92	4.96
1282	NASDAQ	RDUS	Mon, Jan 4, 1999	4.92	5.00	4.83	4.92
1281	NASDAQ	RDUS	Thu, Dec 31, 1998	4.67	4.92	4.63	4.79
1280	NASDAQ	RDUS	Wed, Dec 30, 1998	4.71	4.92	4.67	4.67
1279	NASDAQ	RDUS	Tue, Dec 29, 1998	4.67	4.92	4.67	4.79
1278	NASDAQ	RDUS	Mon, Dec 28, 1998	4.75	4.88	4.67	4.71
1277	NASDAQ	RDUS	Thu, Dec 24, 1998	4.88	4.92	4.88	4.88
1276	NASDAQ	RDUS	Wed, Dec 23, 1998	4.88	4.96	4.88	4.96
1275	NASDAQ	RDUS	Tue, Dec 22, 1998	5.00	5.13	4.92	5.08
1274	NASDAQ	RDUS	Mon, Dec 21, 1998	5.17	5.17	5.00	5.08
1273	NASDAQ	RDUS	Fri, Dec 18, 1998	5.31	5.38	5.04	5.08
1272	NASDAQ	RDUS	Thu, Dec 17, 1998	5.13	5.32	5.06	5.06
1271	NASDAQ	RDUS	Wed, Dec 16, 1998	5.13	5.25	5.13	5.25
1270	NASDAQ	RDUS	Tue, Dec 15, 1998	5.17	5.25	5.13	5.25
1269	NASDAQ	RDUS	Mon, Dec 14, 1998	5.33	5.38	5.21	5.29
1268	NASDAQ	RDUS	Fri, Dec 11, 1998	5.46	5.46	5.33	5.33
1267	NASDAQ	RDUS	Thu, Dec 10, 1998	5.52	5.65	5.42	5.42
1266	NASDAQ	RDUS	Wed, Dec 9, 1998	5.71	5.85	5.54	5.54
1265	NASDAQ	RDUS	Tue, Dec 8, 1998	5.94	5.96	5.79	5.79
1264	NASDAQ	RDUS	Mon, Dec 7, 1998	5.94	5.94	5.94	5.94
1263	NASDAQ	RDUS	Fri, Dec 4, 1998	5.94	6.00	5.94	5.94
1262	NASDAQ	RDUS	Thu, Dec 3, 1998	6.00	6.00	5.98	6.00
1261	NASDAQ	RDUS	Wed, Dec 2, 1998	6.08	6.08	5.98	5.98
1260	NASDAQ	RDUS	Tue, Dec 1, 1998	5.94	6.17	5.94	6.00
1259	NASDAQ	RDUS	Mon, Nov 30, 1998	6.00	6.08	6.00	6.00
1258	NASDAQ	RDUS	Fri, Nov 27, 1998	6.00	6.06	6.00	6.06
1257	NASDAQ	RDUS	Wed, Nov 25, 1998	6.00	6.06	6.00	6.06
1256	NASDAQ	RDUS	Tue, Nov 24, 1998	5.92	6.10	5.92	6.08
1255	NASDAQ	RDUS	Mon, Nov 23, 1998	5.92	6.17	5.92	6.08
1254	NASDAQ	RDUS	Fri, Nov 20, 1998	5.92	6.17	5.92	5.92
1253	NASDAQ	RDUS	Thu, Nov 19, 1998	5.92	6.00	5.92	6.00
1252	NASDAQ	RDUS	Wed, Nov 18, 1998	6.25	6.25	5.92	5.92
1251	NASDAQ	RDUS	Tue, Nov 17, 1998	6.00	6.25	5.83	6.25
1250	NASDAQ	RDUS	Mon, Nov 16, 1998	5.90	6.08	5.88	5.92
1249	NASDAQ	RDUS	Fri, Nov 13, 1998	5.73	6.00	5.73	5.83
1248	NASDAQ	RDUS	Thu, Nov 12, 1998	5.71	6.00	5.71	5.83
1247	NASDAQ	RDUS	Wed, Nov 11, 1998	5.71	5.83	5.71	5.73
1246	NASDAQ	RDUS	Tue, Nov 10, 1998	5.50	5.92	5.50	5.88
1245	NASDAQ	RDUS	Mon, Nov 9, 1998	5.42	5.75	5.42	5.75
1244	NASDAQ	RDUS	Fri, Nov 6, 1998	5.40	5.67	5.25	5.33
1243	NASDAQ	RDUS	Thu, Nov 5, 1998	5.00	5.54	5.00	5.54
1242	NASDAQ	RDUS	Wed, Nov 4, 1998	5.25	5.25	5.00	5.00
1241	NASDAQ	RDUS	Tue, Nov 3, 1998	5.25	5.25	4.92	4.92
1240	NASDAQ	RDUS	Mon, Nov 2, 1998	4.96	5.25	4.83	4.96
1239	NASDAQ	RDUS	Fri, Oct 30, 1998	5.17	5.17	4.83	5.17
1238	NASDAQ	RDUS	Thu, Oct 29, 1998	4.88	5.00	4.88	5.00
1237	NASDAQ	RDUS	Wed, Oct 28, 1998	5.00	5.00	4.83	4.92
1236	NASDAQ	RDUS	Tue, Oct 27, 1998	4.96	5.00	4.83	5.00
1235	NASDAQ	RDUS	Mon, Oct 26, 1998	4.92	5.00	4.67	4.92
1234	NASDAQ	RDUS	Fri, Oct 23, 1998	5.08	5.08	4.67	4.67
1233	NASDAQ	RDUS	Thu, Oct 22, 1998	4.75	5.08	4.69	5.00
1232	NASDAQ	RDUS	Wed, Oct 21, 1998	5.08	5.08	4.67	4.88
1231	NASDAQ	RDUS	Tue, Oct 20, 1998	4.75	5.00	4.60	4.90
1230	NASDAQ	RDUS	Mon, Oct 19, 1998	4.33	4.75	4.33	4.58
1229	NASDAQ	RDUS	Fri, Oct 16, 1998	4.83	5.00	4.42	4.58
1228	NASDAQ	RDUS	Thu, Oct 15, 1998	4.67	4.83	4.50	4.58
1227	NASDAQ	RDUS	Wed, Oct 14, 1998	4.83	4.92	4.67	4.67
1226	NASDAQ	RDUS	Tue, Oct 13, 1998	5.33	5.33	4.83	4.85
1225	NASDAQ	RDUS	Mon, Oct 12, 1998	5.54	5.79	5.42	5.58
1224	NASDAQ	RDUS	Fri, Oct 9, 1998	4.38	5.54	4.38	5.47
1223	NASDAQ	RDUS	Thu, Oct 8, 1998	4.50	4.58	4.42	4.58
1222	NASDAQ	RDUS	Wed, Oct 7, 1998	4.58	4.58	3.71	4.46
1221	NASDAQ	RDUS	Tue, Oct 6, 1998	4.83	4.83	4.67	4.67
1220	NASDAQ	RDUS	Mon, Oct 5, 1998	4.96	5.00	4.79	4.83
1219	NASDAQ	RDUS	Fri, Oct 2, 1998	4.71	4.83	4.71	4.81
1218	NASDAQ	RDUS	Thu, Oct 1, 1998	5.00	5.00	4.83	4.83
1217	NASDAQ	RDUS	Wed, Sep 30, 1998	4.79	5.00	4.71	5.00
1216	NASDAQ	RDUS	Tue, Sep 29, 1998	5.00	5.00	5.00	5.00
1215	NASDAQ	RDUS	Mon, Sep 28, 1998	5.00	5.00	4.79	5.00
1214	NASDAQ	RDUS	Fri, Sep 25, 1998	5.02	5.21	5.00	5.02
1213	NASDAQ	RDUS	Thu, Sep 24, 1998	5.08	5.21	5.00	5.04
1212	NASDAQ	RDUS	Wed, Sep 23, 1998	5.04	5.17	4.92	5.08
1211	NASDAQ	RDUS	Tue, Sep 22, 1998	4.81	4.96	4.81	4.92
1210	NASDAQ	RDUS	Mon, Sep 21, 1998	4.96	4.96	4.79	4.90
1209	NASDAQ	RDUS	Fri, Sep 18, 1998	4.96	4.96	4.58	4.94
1208	NASDAQ	RDUS	Thu, Sep 17, 1998	4.96	4.96	4.54	4.54
1207	NASDAQ	RDUS	Wed, Sep 16, 1998	5.00	5.08	5.00	5.04
1206	NASDAQ	RDUS	Tue, Sep 15, 1998	4.98	5.19	4.98	4.98
1205	NASDAQ	RDUS	Mon, Sep 14, 1998	5.38	5.38	5.00	5.21
1204	NASDAQ	RDUS	Fri, Sep 11, 1998	5.04	5.54	4.98	5.00
1203	NASDAQ	RDUS	Thu, Sep 10, 1998	5.04	5.21	5.04	5.21
1202	NASDAQ	RDUS	Wed, Sep 9, 1998	5.75	5.83	5.17	5.17
1201	NASDAQ	RDUS	Tue, Sep 8, 1998	5.46	5.73	5.33	5.71
1200	NASDAQ	RDUS	Fri, Sep 4, 1998	5.67	5.75	5.42	5.42
1199	NASDAQ	RDUS	Thu, Sep 3, 1998	5.75	5.83	5.67	5.83
1198	NASDAQ	RDUS	Wed, Sep 2, 1998	5.81	6.03	5.71	5.75
1197	NASDAQ	RDUS	Tue, Sep 1, 1998	5.17	5.58	5.00	5.38
1196	NASDAQ	RDUS	Mon, Aug 31, 1998	5.83	5.83	4.79	5.00
1195	NASDAQ	RDUS	Fri, Aug 28, 1998	5.88	5.94	5.85	5.85
1194	NASDAQ	RDUS	Thu, Aug 27, 1998	6.00	6.00	5.92	5.98
1193	NASDAQ	RDUS	Wed, Aug 26, 1998	6.00	6.00	6.00	6.00
1192	NASDAQ	RDUS	Tue, Aug 25, 1998	6.04	6.17	6.04	6.17
1191	NASDAQ	RDUS	Mon, Aug 24, 1998	6.13	6.21	6.04	6.13
1190	NASDAQ	RDUS	Fri, Aug 21, 1998	6.17	6.17	6.13	6.13
1189	NASDAQ	RDUS	Thu, Aug 20, 1998	6.13	6.23	6.13	6.23
1188	NASDAQ	RDUS	Wed, Aug 19, 1998	6.29	6.29	6.21	6.23
1187	NASDAQ	RDUS	Tue, Aug 18, 1998	6.00	6.42	6.00	6.21
1186	NASDAQ	RDUS	Mon, Aug 17, 1998	6.15	6.19	6.00	6.00
1185	NASDAQ	RDUS	Fri, Aug 14, 1998	6.38	6.38	6.27	6.27
1184	NASDAQ	RDUS	Thu, Aug 13, 1998	6.50	6.50	6.33	6.35
1183	NASDAQ	RDUS	Wed, Aug 12, 1998	6.63	6.63	6.46	6.50
1182	NASDAQ	RDUS	Tue, Aug 11, 1998	6.71	6.71	6.46	6.56
1181	NASDAQ	RDUS	Mon, Aug 10, 1998	6.58	6.63	6.50	6.50
1180	NASDAQ	RDUS	Fri, Aug 7, 1998	6.54	6.67	6.54	6.54
1179	NASDAQ	RDUS	Thu, Aug 6, 1998	6.63	6.63	6.54	6.63
1178	NASDAQ	RDUS	Wed, Aug 5, 1998	6.63	6.67	6.58	6.61
1177	NASDAQ	RDUS	Tue, Aug 4, 1998	6.73	6.73	6.63	6.63
1176	NASDAQ	RDUS	Mon, Aug 3, 1998	6.67	6.75	6.63	6.67
1175	NASDAQ	RDUS	Fri, Jul 31, 1998	6.71	6.71	6.67	6.67
1174	NASDAQ	RDUS	Thu, Jul 30, 1998	6.83	7.00	6.71	6.71
1173	NASDAQ	RDUS	Wed, Jul 29, 1998	6.92	7.04	6.79	6.85
1172	NASDAQ	RDUS	Tue, Jul 28, 1998	7.08	7.08	6.88	6.96
1171	NASDAQ	RDUS	Mon, Jul 27, 1998	7.38	7.38	7.17	7.33
1170	NASDAQ	RDUS	Fri, Jul 24, 1998	7.67	7.67	7.46	7.46
1169	NASDAQ	RDUS	Thu, Jul 23, 1998	7.67	7.71	7.67	7.67
1168	NASDAQ	RDUS	Wed, Jul 22, 1998	7.79	7.79	7.65	7.69
1167	NASDAQ	RDUS	Tue, Jul 21, 1998	7.71	7.75	7.67	7.75
1166	NASDAQ	RDUS	Mon, Jul 20, 1998	7.71	7.83	7.71	7.83
1165	NASDAQ	RDUS	Fri, Jul 17, 1998	7.71	7.79	7.71	7.79
1164	NASDAQ	RDUS	Thu, Jul 16, 1998	7.71	7.88	7.71	7.79
1163	NASDAQ	RDUS	Wed, Jul 15, 1998	7.71	7.83	7.71	7.79
1162	NASDAQ	RDUS	Tue, Jul 14, 1998	7.71	7.88	7.71	7.88
1161	NASDAQ	RDUS	Mon, Jul 13, 1998	7.71	7.79	7.71	7.75
1160	NASDAQ	RDUS	Fri, Jul 10, 1998	7.83	7.92	7.71	7.75
1159	NASDAQ	RDUS	Thu, Jul 9, 1998	7.92	8.00	7.83	8.00
1158	NASDAQ	RDUS	Wed, Jul 8, 1998	7.79	7.83	7.79	7.83
1157	NASDAQ	RDUS	Tue, Jul 7, 1998	7.83	7.83	7.73	7.79
1156	NASDAQ	RDUS	Mon, Jul 6, 1998	7.71	7.83	7.71	7.79
1155	NASDAQ	RDUS	Thu, Jul 2, 1998	7.71	7.96	7.71	7.77
1154	NASDAQ	RDUS	Wed, Jul 1, 1998	7.75	7.88	7.67	7.84
1153	NASDAQ	RDUS	Tue, Jun 30, 1998	7.83	7.96	7.79	7.88
1152	NASDAQ	RDUS	Mon, Jun 29, 1998	8.21	8.21	7.83	7.83
1151	NASDAQ	RDUS	Fri, Jun 26, 1998	8.00	8.05	8.00	8.01
1150	NASDAQ	RDUS	Thu, Jun 25, 1998	8.00	8.10	8.00	8.04
1149	NASDAQ	RDUS	Wed, Jun 24, 1998	7.67	8.13	7.67	8.08
1148	NASDAQ	RDUS	Tue, Jun 23, 1998	7.83	7.92	7.63	7.79
1147	NASDAQ	RDUS	Mon, Jun 22, 1998	8.08	8.08	7.83	7.98
1146	NASDAQ	RDUS	Fri, Jun 19, 1998	8.04	8.21	8.02	8.13
1145	NASDAQ	RDUS	Thu, Jun 18, 1998	8.04	8.06	8.00	8.00
1144	NASDAQ	RDUS	Wed, Jun 17, 1998	8.00	8.13	7.96	8.08
1143	NASDAQ	RDUS	Tue, Jun 16, 1998	7.90	8.00	7.90	7.96
1142	NASDAQ	RDUS	Mon, Jun 15, 1998	7.83	8.13	7.83	7.99
1141	NASDAQ	RDUS	Fri, Jun 12, 1998	8.18	8.29	7.65	7.88
1140	NASDAQ	RDUS	Thu, Jun 11, 1998	8.25	8.38	8.25	8.29
1139	NASDAQ	RDUS	Wed, Jun 10, 1998	8.33	8.38	8.21	8.25
1138	NASDAQ	RDUS	Tue, Jun 9, 1998	8.33	8.50	8.25	8.25
1137	NASDAQ	RDUS	Mon, Jun 8, 1998	8.58	8.58	8.29	8.33
1136	NASDAQ	RDUS	Fri, Jun 5, 1998	8.58	8.63	8.50	8.63
1135	NASDAQ	RDUS	Thu, Jun 4, 1998	8.63	8.63	8.40	8.58
1134	NASDAQ	RDUS	Wed, Jun 3, 1998	8.75	8.79	8.50	8.67
1133	NASDAQ	RDUS	Tue, Jun 2, 1998	8.88	8.88	8.67	8.67
1132	NASDAQ	RDUS	Mon, Jun 1, 1998	8.75	8.88	8.75	8.75
1131	NASDAQ	RDUS	Fri, May 29, 1998	8.73	8.75	8.54	8.56
1130	NASDAQ	RDUS	Thu, May 28, 1998	8.79	8.79	8.67	8.75
1129	NASDAQ	RDUS	Wed, May 27, 1998	8.83	9.06	8.67	8.67
1128	NASDAQ	RDUS	Tue, May 26, 1998	8.83	9.00	8.83	8.92
1127	NASDAQ	RDUS	Fri, May 22, 1998	8.83	8.92	8.83	8.83
1126	NASDAQ	RDUS	Thu, May 21, 1998	8.83	9.00	8.83	8.88
1125	NASDAQ	RDUS	Wed, May 20, 1998	8.83	9.17	8.83	9.00
1124	NASDAQ	RDUS	Tue, May 19, 1998	8.92	9.13	8.83	9.00
1123	NASDAQ	RDUS	Mon, May 18, 1998	8.83	9.00	8.79	8.98
1122	NASDAQ	RDUS	Fri, May 15, 1998	8.92	8.92	8.75	8.92
1121	NASDAQ	RDUS	Thu, May 14, 1998	9.00	9.00	8.67	8.75
1120	NASDAQ	RDUS	Wed, May 13, 1998	8.67	8.67	8.67	8.67
1119	NASDAQ	RDUS	Tue, May 12, 1998	9.00	9.00	8.54	8.67
1118	NASDAQ	RDUS	Mon, May 11, 1998	8.88	8.88	8.79	8.88
1117	NASDAQ	RDUS	Fri, May 8, 1998	8.71	9.00	8.71	8.75
1116	NASDAQ	RDUS	Thu, May 7, 1998	8.92	8.92	8.92	8.92
1115	NASDAQ	RDUS	Wed, May 6, 1998	8.67	8.88	8.67	8.75
1114	NASDAQ	RDUS	Tue, May 5, 1998	8.71	9.00	8.67	9.00
1113	NASDAQ	RDUS	Mon, May 4, 1998	8.75	8.83	8.67	8.67
1112	NASDAQ	RDUS	Fri, May 1, 1998	8.83	8.83	8.67	8.75
1111	NASDAQ	RDUS	Thu, Apr 30, 1998	8.83	8.83	8.75	8.83
1110	NASDAQ	RDUS	Wed, Apr 29, 1998	8.54	8.83	8.54	8.75
1109	NASDAQ	RDUS	Tue, Apr 28, 1998	8.71	8.71	8.54	8.56
1108	NASDAQ	RDUS	Mon, Apr 27, 1998	8.67	8.71	8.54	8.58
1107	NASDAQ	RDUS	Fri, Apr 24, 1998	8.71	8.71	8.63	8.63
1106	NASDAQ	RDUS	Thu, Apr 23, 1998	8.67	8.79	8.63	8.63
1105	NASDAQ	RDUS	Wed, Apr 22, 1998	8.88	8.88	8.63	8.65
1104	NASDAQ	RDUS	Tue, Apr 21, 1998	8.88	8.88	8.58	8.71
1103	NASDAQ	RDUS	Mon, Apr 20, 1998	8.96	8.96	8.67	8.75
1102	NASDAQ	RDUS	Fri, Apr 17, 1998	8.75	8.75	8.75	8.75
1101	NASDAQ	RDUS	Thu, Apr 16, 1998	8.88	9.00	8.75	8.96
1100	NASDAQ	RDUS	Wed, Apr 15, 1998	9.08	9.08	8.71	9.00
1099	NASDAQ	RDUS	Tue, Apr 14, 1998	9.15	9.15	8.83	8.92
1098	NASDAQ	RDUS	Mon, Apr 13, 1998	8.71	9.00	8.71	8.96
1097	NASDAQ	RDUS	Thu, Apr 9, 1998	8.79	8.83	8.71	8.75
1096	NASDAQ	RDUS	Wed, Apr 8, 1998	8.54	9.00	8.54	8.67
1095	NASDAQ	RDUS	Tue, Apr 7, 1998	8.29	8.63	8.29	8.38
1094	NASDAQ	RDUS	Mon, Apr 6, 1998	8.29	8.54	8.29	8.33
1093	NASDAQ	RDUS	Fri, Apr 3, 1998	8.42	8.54	8.27	8.54
1092	NASDAQ	RDUS	Thu, Apr 2, 1998	8.13	8.42	8.13	8.42
1091	NASDAQ	RDUS	Wed, Apr 1, 1998	8.13	8.25	8.00	8.13
1090	NASDAQ	RDUS	Tue, Mar 31, 1998	8.06	8.15	8.02	8.15
1089	NASDAQ	RDUS	Mon, Mar 30, 1998	8.04	8.13	8.00	8.13
1088	NASDAQ	RDUS	Fri, Mar 27, 1998	8.04	8.21	8.00	8.02
1087	NASDAQ	RDUS	Thu, Mar 26, 1998	8.00	8.29	8.00	8.04
1086	NASDAQ	RDUS	Wed, Mar 25, 1998	8.13	8.46	8.04	8.04
1085	NASDAQ	RDUS	Tue, Mar 24, 1998	8.88	8.88	8.13	8.21
1084	NASDAQ	RDUS	Mon, Mar 23, 1998	8.92	8.92	8.83	8.90
1083	NASDAQ	RDUS	Fri, Mar 20, 1998	8.92	8.92	8.83	8.88
1082	NASDAQ	RDUS	Thu, Mar 19, 1998	8.75	9.04	8.75	8.94
1081	NASDAQ	RDUS	Wed, Mar 18, 1998	8.63	8.75	8.58	8.71
1080	NASDAQ	RDUS	Tue, Mar 17, 1998	8.54	8.63	8.48	8.50
1079	NASDAQ	RDUS	Mon, Mar 16, 1998	8.50	8.58	8.48	8.54
1078	NASDAQ	RDUS	Fri, Mar 13, 1998	8.75	8.75	8.46	8.50
1077	NASDAQ	RDUS	Thu, Mar 12, 1998	8.77	8.83	8.40	8.46
1076	NASDAQ	RDUS	Wed, Mar 11, 1998	8.88	8.96	8.75	8.92
1075	NASDAQ	RDUS	Tue, Mar 10, 1998	9.08	9.08	8.83	9.00
1074	NASDAQ	RDUS	Mon, Mar 9, 1998	8.83	9.08	8.83	9.00
1073	NASDAQ	RDUS	Fri, Mar 6, 1998	8.79	9.08	8.75	8.83
1072	NASDAQ	RDUS	Thu, Mar 5, 1998	8.94	9.04	8.75	8.92
1071	NASDAQ	RDUS	Wed, Mar 4, 1998	8.88	9.13	8.75	8.75
1070	NASDAQ	RDUS	Tue, Mar 3, 1998	9.13	9.13	9.00	9.00
1069	NASDAQ	RDUS	Mon, Mar 2, 1998	9.25	9.25	8.88	9.04
1068	NASDAQ	RDUS	Fri, Feb 27, 1998	9.27	9.33	9.00	9.04
1067	NASDAQ	RDUS	Thu, Feb 26, 1998	9.17	9.33	9.17	9.33
1066	NASDAQ	RDUS	Wed, Feb 25, 1998	8.92	9.17	8.92	9.00
1065	NASDAQ	RDUS	Tue, Feb 24, 1998	9.17	9.17	8.92	8.92
1064	NASDAQ	RDUS	Mon, Feb 23, 1998	9.38	9.42	8.83	9.08
1063	NASDAQ	RDUS	Fri, Feb 20, 1998	9.67	9.67	9.17	9.17
1062	NASDAQ	RDUS	Thu, Feb 19, 1998	8.96	9.79	8.96	9.58
1061	NASDAQ	RDUS	Wed, Feb 18, 1998	8.83	9.29	8.75	9.04
1060	NASDAQ	RDUS	Tue, Feb 17, 1998	8.54	8.79	8.33	8.79
1059	NASDAQ	RDUS	Fri, Feb 13, 1998	8.46	8.54	8.29	8.40
1058	NASDAQ	RDUS	Thu, Feb 12, 1998	8.46	8.46	8.38	8.38
1057	NASDAQ	RDUS	Wed, Feb 11, 1998	8.33	8.50	8.33	8.48
1056	NASDAQ	RDUS	Tue, Feb 10, 1998	8.27	8.40	8.21	8.40
1055	NASDAQ	RDUS	Mon, Feb 9, 1998	8.04	8.33	8.04	8.17
1054	NASDAQ	RDUS	Fri, Feb 6, 1998	8.19	8.19	8.04	8.04
1053	NASDAQ	RDUS	Thu, Feb 5, 1998	8.21	8.21	8.00	8.00
1052	NASDAQ	RDUS	Wed, Feb 4, 1998	8.13	8.31	8.13	8.13
1051	NASDAQ	RDUS	Tue, Feb 3, 1998	8.02	8.33	8.02	8.31
1050	NASDAQ	RDUS	Mon, Feb 2, 1998	8.29	8.29	8.04	8.04
1049	NASDAQ	RDUS	Fri, Jan 30, 1998	8.27	8.33	8.04	8.04
1048	NASDAQ	RDUS	Thu, Jan 29, 1998	8.46	8.46	8.38	8.42
1047	NASDAQ	RDUS	Wed, Jan 28, 1998	8.54	8.54	8.38	8.38
1046	NASDAQ	RDUS	Tue, Jan 27, 1998	8.63	8.63	8.29	8.50
1045	NASDAQ	RDUS	Mon, Jan 26, 1998	8.29	8.63	8.29	8.46
1044	NASDAQ	RDUS	Fri, Jan 23, 1998	8.04	8.29	7.88	8.25
1043	NASDAQ	RDUS	Thu, Jan 22, 1998	7.67	8.04	7.54	7.79
1042	NASDAQ	RDUS	Wed, Jan 21, 1998	7.67	7.92	7.54	7.54
1041	NASDAQ	RDUS	Tue, Jan 20, 1998	7.92	7.92	7.63	7.63
1040	NASDAQ	RDUS	Fri, Jan 16, 1998	7.92	7.94	7.88	7.90
1039	NASDAQ	RDUS	Thu, Jan 15, 1998	7.96	7.96	7.88	7.88
1038	NASDAQ	RDUS	Wed, Jan 14, 1998	8.00	8.00	7.92	7.96
1037	NASDAQ	RDUS	Tue, Jan 13, 1998	7.96	8.02	7.96	8.00
1036	NASDAQ	RDUS	Mon, Jan 12, 1998	8.08	8.25	7.96	8.00
1035	NASDAQ	RDUS	Fri, Jan 9, 1998	8.17	8.17	7.96	8.08
1034	NASDAQ	RDUS	Thu, Jan 8, 1998	8.25	8.25	7.83	8.17
1033	NASDAQ	RDUS	Wed, Jan 7, 1998	8.25	8.58	8.00	8.13
1032	NASDAQ	RDUS	Tue, Jan 6, 1998	9.08	9.38	7.83	7.88
1031	NASDAQ	RDUS	Mon, Jan 5, 1998	9.33	9.40	9.08	9.38
1030	NASDAQ	RDUS	Fri, Jan 2, 1998	9.46	9.46	9.33	9.42
1029	NASDAQ	RDUS	Wed, Dec 31, 1997	9.33	9.46	9.33	9.35
1028	NASDAQ	RDUS	Tue, Dec 30, 1997	9.35	9.46	9.35	9.38
1027	NASDAQ	RDUS	Mon, Dec 29, 1997	9.29	9.58	9.29	9.29
1026	NASDAQ	RDUS	Fri, Dec 26, 1997	9.29	9.29	9.29	9.29
1025	NASDAQ	RDUS	Wed, Dec 24, 1997	9.58	9.58	9.33	9.35
1024	NASDAQ	RDUS	Tue, Dec 23, 1997	9.46	9.60	9.29	9.38
1023	NASDAQ	RDUS	Mon, Dec 22, 1997	9.17	9.88	9.17	9.54
1022	NASDAQ	RDUS	Fri, Dec 19, 1997	9.17	9.58	9.17	9.54
1021	NASDAQ	RDUS	Thu, Dec 18, 1997	9.33	9.54	9.17	9.54
1020	NASDAQ	RDUS	Wed, Dec 17, 1997	9.13	9.25	9.13	9.25
1019	NASDAQ	RDUS	Tue, Dec 16, 1997	9.33	9.58	9.17	9.17
1018	NASDAQ	RDUS	Mon, Dec 15, 1997	9.75	9.79	9.33	9.33
1017	NASDAQ	RDUS	Fri, Dec 12, 1997	9.48	9.75	9.48	9.50
1016	NASDAQ	RDUS	Thu, Dec 11, 1997	9.67	9.67	9.33	9.58
1015	NASDAQ	RDUS	Wed, Dec 10, 1997	9.71	10.00	9.67	9.67
1014	NASDAQ	RDUS	Tue, Dec 9, 1997	9.71	9.71	9.71	9.71
1013	NASDAQ	RDUS	Mon, Dec 8, 1997	10.04	10.04	9.71	9.71
1012	NASDAQ	RDUS	Fri, Dec 5, 1997	9.13	10.04	9.13	10.00
1011	NASDAQ	RDUS	Thu, Dec 4, 1997	8.96	9.42	8.96	9.38
1010	NASDAQ	RDUS	Wed, Dec 3, 1997	8.96	9.17	8.88	8.98
1009	NASDAQ	RDUS	Tue, Dec 2, 1997	8.92	9.42	8.92	9.00
1008	NASDAQ	RDUS	Mon, Dec 1, 1997	9.25	9.25	8.92	9.04
1007	NASDAQ	RDUS	Wed, Nov 26, 1997	9.42	9.42	9.08	9.21
1006	NASDAQ	RDUS	Tue, Nov 25, 1997	9.08	9.42	9.08	9.13
1005	NASDAQ	RDUS	Mon, Nov 24, 1997	9.33	9.33	8.92	9.25
1004	NASDAQ	RDUS	Fri, Nov 21, 1997	9.50	9.50	9.33	9.33
1003	NASDAQ	RDUS	Thu, Nov 20, 1997	9.58	9.58	9.33	9.33
1002	NASDAQ	RDUS	Wed, Nov 19, 1997	9.50	9.58	9.46	9.46
1001	NASDAQ	RDUS	Tue, Nov 18, 1997	9.54	9.67	9.54	9.54
1000	NASDAQ	RDUS	Mon, Nov 17, 1997	9.63	9.75	9.38	9.67
999	NASDAQ	RDUS	Fri, Nov 14, 1997	9.38	9.67	9.38	9.63
998	NASDAQ	RDUS	Thu, Nov 13, 1997	9.92	9.92	9.33	9.63
997	NASDAQ	RDUS	Wed, Nov 12, 1997	9.58	9.92	9.58	9.67
996	NASDAQ	RDUS	Tue, Nov 11, 1997	9.63	9.75	9.50	9.75
995	NASDAQ	RDUS	Mon, Nov 10, 1997	9.67	9.75	9.42	9.58
994	NASDAQ	RDUS	Fri, Nov 7, 1997	10.17	10.27	9.42	9.67
993	NASDAQ	RDUS	Thu, Nov 6, 1997	10.50	10.50	10.17	10.21
992	NASDAQ	RDUS	Wed, Nov 5, 1997	10.33	10.50	10.25	10.25
991	NASDAQ	RDUS	Tue, Nov 4, 1997	10.42	10.50	10.17	10.33
990	NASDAQ	RDUS	Mon, Nov 3, 1997	9.83	10.50	9.58	10.46
989	NASDAQ	RDUS	Fri, Oct 31, 1997	9.42	9.92	9.42	9.71
988	NASDAQ	RDUS	Thu, Oct 30, 1997	10.25	10.33	9.50	9.75
987	NASDAQ	RDUS	Wed, Oct 29, 1997	10.17	10.42	10.08	10.33
986	NASDAQ	RDUS	Tue, Oct 28, 1997	9.83	10.33	9.50	10.04
985	NASDAQ	RDUS	Mon, Oct 27, 1997	11.96	12.17	10.00	10.25
984	NASDAQ	RDUS	Fri, Oct 24, 1997	11.92	12.21	11.83	12.21
983	NASDAQ	RDUS	Thu, Oct 23, 1997	12.00	12.00	11.67	11.83
982	NASDAQ	RDUS	Wed, Oct 22, 1997	11.80	12.00	11.63	11.92
981	NASDAQ	RDUS	Tue, Oct 21, 1997	12.00	12.00	11.67	11.67
980	NASDAQ	RDUS	Mon, Oct 20, 1997	12.08	12.08	11.58	11.71
979	NASDAQ	RDUS	Fri, Oct 17, 1997	12.33	12.33	11.83	12.00
978	NASDAQ	RDUS	Thu, Oct 16, 1997	12.83	12.83	12.33	12.46
977	NASDAQ	RDUS	Wed, Oct 15, 1997	11.88	12.75	11.88	12.54
976	NASDAQ	RDUS	Tue, Oct 14, 1997	11.54	12.17	11.54	12.08
975	NASDAQ	RDUS	Mon, Oct 13, 1997	11.75	11.75	11.46	11.58
974	NASDAQ	RDUS	Fri, Oct 10, 1997	11.67	11.83	11.67	11.75
973	NASDAQ	RDUS	Thu, Oct 9, 1997	11.75	11.79	11.58	11.58
972	NASDAQ	RDUS	Wed, Oct 8, 1997	12.21	12.21	11.71	11.83
971	NASDAQ	RDUS	Tue, Oct 7, 1997	11.92	12.21	11.83	12.04
970	NASDAQ	RDUS	Mon, Oct 6, 1997	11.50	11.92	11.42	11.90
969	NASDAQ	RDUS	Fri, Oct 3, 1997	11.38	11.50	11.25	11.46
968	NASDAQ	RDUS	Thu, Oct 2, 1997	11.25	11.38	11.21	11.35
967	NASDAQ	RDUS	Wed, Oct 1, 1997	11.25	11.50	11.00	11.25
966	NASDAQ	RDUS	Tue, Sep 30, 1997	11.38	11.38	11.21	11.21
965	NASDAQ	RDUS	Mon, Sep 29, 1997	11.50	11.88	11.00	11.17
964	NASDAQ	RDUS	Fri, Sep 26, 1997	11.06	11.13	11.04	11.10
963	NASDAQ	RDUS	Thu, Sep 25, 1997	11.13	11.17	11.04	11.13
962	NASDAQ	RDUS	Wed, Sep 24, 1997	11.04	11.29	11.04	11.13
961	NASDAQ	RDUS	Tue, Sep 23, 1997	11.02	11.04	11.00	11.04
960	NASDAQ	RDUS	Mon, Sep 22, 1997	10.96	11.04	10.96	11.00
959	NASDAQ	RDUS	Fri, Sep 19, 1997	11.00	11.04	10.96	10.96
958	NASDAQ	RDUS	Thu, Sep 18, 1997	10.96	11.00	10.96	10.98
957	NASDAQ	RDUS	Wed, Sep 17, 1997	10.96	10.96	10.96	10.96
956	NASDAQ	RDUS	Tue, Sep 16, 1997	10.92	11.08	10.92	10.96
955	NASDAQ	RDUS	Mon, Sep 15, 1997	11.08	11.25	10.92	11.04
954	NASDAQ	RDUS	Fri, Sep 12, 1997	10.75	11.08	10.75	11.08
953	NASDAQ	RDUS	Thu, Sep 11, 1997	10.71	11.04	10.67	11.04
952	NASDAQ	RDUS	Wed, Sep 10, 1997	10.79	10.83	10.67	10.83
951	NASDAQ	RDUS	Tue, Sep 9, 1997	10.79	10.79	10.67	10.71
950	NASDAQ	RDUS	Mon, Sep 8, 1997	10.83	10.83	10.71	10.79
949	NASDAQ	RDUS	Fri, Sep 5, 1997	10.63	10.63	10.63	10.63
948	NASDAQ	RDUS	Thu, Sep 4, 1997	10.63	10.71	10.63	10.71
947	NASDAQ	RDUS	Wed, Sep 3, 1997	10.67	10.92	10.63	10.63
946	NASDAQ	RDUS	Tue, Sep 2, 1997	10.75	10.75	10.67	10.67
945	NASDAQ	RDUS	Fri, Aug 29, 1997	10.92	10.92	10.92	10.92
944	NASDAQ	RDUS	Thu, Aug 28, 1997	10.83	10.92	10.83	10.88
943	NASDAQ	RDUS	Wed, Aug 27, 1997	10.58	11.00	10.58	10.83
942	NASDAQ	RDUS	Tue, Aug 26, 1997	10.42	10.83	10.42	10.83
941	NASDAQ	RDUS	Mon, Aug 25, 1997	10.42	10.75	10.42	10.63
940	NASDAQ	RDUS	Fri, Aug 22, 1997	10.63	10.67	10.38	10.42
939	NASDAQ	RDUS	Thu, Aug 21, 1997	10.96	11.00	10.63	10.63
938	NASDAQ	RDUS	Wed, Aug 20, 1997	10.96	11.13	10.96	11.00
937	NASDAQ	RDUS	Tue, Aug 19, 1997	11.00	11.25	11.00	11.25
936	NASDAQ	RDUS	Mon, Aug 18, 1997	11.00	11.33	11.00	11.00
935	NASDAQ	RDUS	Fri, Aug 15, 1997	11.00	11.33	11.00	11.33
934	NASDAQ	RDUS	Thu, Aug 14, 1997	11.25	11.25	10.96	10.98
933	NASDAQ	RDUS	Wed, Aug 13, 1997	11.17	11.21	10.96	11.00
932	NASDAQ	RDUS	Tue, Aug 12, 1997	10.96	11.04	10.96	11.02
931	NASDAQ	RDUS	Mon, Aug 11, 1997	11.33	11.33	10.96	11.00
930	NASDAQ	RDUS	Fri, Aug 8, 1997	11.25	11.33	11.25	11.27
929	NASDAQ	RDUS	Thu, Aug 7, 1997	11.50	11.58	11.25	11.29
928	NASDAQ	RDUS	Wed, Aug 6, 1997	10.50	11.21	10.50	11.08
927	NASDAQ	RDUS	Tue, Aug 5, 1997	10.67	10.67	10.50	10.58
926	NASDAQ	RDUS	Mon, Aug 4, 1997	10.17	10.67	10.17	10.58
925	NASDAQ	RDUS	Fri, Aug 1, 1997	10.25	10.25	10.25	10.25
924	NASDAQ	RDUS	Thu, Jul 31, 1997	10.25	10.46	10.25	10.25
923	NASDAQ	RDUS	Wed, Jul 30, 1997	10.33	10.42	10.17	10.29
922	NASDAQ	RDUS	Tue, Jul 29, 1997	10.33	10.46	10.21	10.42
921	NASDAQ	RDUS	Mon, Jul 28, 1997	10.25	10.42	10.21	10.33
920	NASDAQ	RDUS	Fri, Jul 25, 1997	10.38	10.38	10.25	10.29
919	NASDAQ	RDUS	Thu, Jul 24, 1997	10.25	10.42	10.17	10.25
918	NASDAQ	RDUS	Wed, Jul 23, 1997	10.00	10.42	10.00	10.21
917	NASDAQ	RDUS	Tue, Jul 22, 1997	10.00	10.17	10.00	10.04
916	NASDAQ	RDUS	Mon, Jul 21, 1997	10.00	10.21	10.00	10.17
915	NASDAQ	RDUS	Fri, Jul 18, 1997	10.00	10.25	10.00	10.25
914	NASDAQ	RDUS	Thu, Jul 17, 1997	10.13	10.17	10.00	10.17
913	NASDAQ	RDUS	Wed, Jul 16, 1997	9.92	10.13	9.92	10.00
912	NASDAQ	RDUS	Tue, Jul 15, 1997	10.17	10.17	9.92	10.17
911	NASDAQ	RDUS	Mon, Jul 14, 1997	10.25	10.33	9.92	9.92
910	NASDAQ	RDUS	Fri, Jul 11, 1997	10.17	10.17	9.96	9.96
909	NASDAQ	RDUS	Thu, Jul 10, 1997	9.96	10.17	9.96	9.96
908	NASDAQ	RDUS	Wed, Jul 9, 1997	9.96	10.17	9.92	9.92
907	NASDAQ	RDUS	Tue, Jul 8, 1997	10.17	10.17	9.92	9.92
906	NASDAQ	RDUS	Mon, Jul 7, 1997	9.92	10.25	9.92	9.92
905	NASDAQ	RDUS	Thu, Jul 3, 1997	9.92	10.25	9.92	9.92
904	NASDAQ	RDUS	Wed, Jul 2, 1997	10.17	10.17	9.92	9.96
903	NASDAQ	RDUS	Tue, Jul 1, 1997	9.67	10.50	9.67	10.17
902	NASDAQ	RDUS	Mon, Jun 30, 1997	9.50	10.00	9.50	9.92
901	NASDAQ	RDUS	Fri, Jun 27, 1997	9.33	9.83	9.25	9.58
900	NASDAQ	RDUS	Thu, Jun 26, 1997	9.38	9.50	9.25	9.50
899	NASDAQ	RDUS	Wed, Jun 25, 1997	9.33	9.63	9.17	9.50
898	NASDAQ	RDUS	Tue, Jun 24, 1997	8.92	9.67	8.67	9.17
897	NASDAQ	RDUS	Mon, Jun 23, 1997	8.83	8.83	8.00	8.33
896	NASDAQ	RDUS	Fri, Jun 20, 1997	8.83	8.83	8.33	8.67
895	NASDAQ	RDUS	Thu, Jun 19, 1997	8.83	8.83	8.50	8.67
894	NASDAQ	RDUS	Wed, Jun 18, 1997	8.83	8.83	8.50	8.50
893	NASDAQ	RDUS	Tue, Jun 17, 1997	8.79	8.83	8.50	8.50
892	NASDAQ	RDUS	Mon, Jun 16, 1997	8.83	8.83	8.50	8.50
891	NASDAQ	RDUS	Fri, Jun 13, 1997	8.46	8.83	8.33	8.83
890	NASDAQ	RDUS	Thu, Jun 12, 1997	8.58	8.83	8.33	8.67
889	NASDAQ	RDUS	Wed, Jun 11, 1997	8.83	8.83	8.33	8.42
888	NASDAQ	RDUS	Tue, Jun 10, 1997	8.33	8.83	8.33	8.50
887	NASDAQ	RDUS	Mon, Jun 9, 1997	8.83	8.83	8.33	8.83
886	NASDAQ	RDUS	Fri, Jun 6, 1997	8.83	8.83	8.33	8.75
885	NASDAQ	RDUS	Thu, Jun 5, 1997	8.83	8.83	8.33	8.50
884	NASDAQ	RDUS	Wed, Jun 4, 1997	8.33	8.83	8.33	8.83
883	NASDAQ	RDUS	Tue, Jun 3, 1997	8.71	8.83	8.33	8.67
882	NASDAQ	RDUS	Mon, Jun 2, 1997	8.33	8.83	8.33	8.58
881	NASDAQ	RDUS	Fri, May 30, 1997	8.33	8.83	8.33	8.33
880	NASDAQ	RDUS	Thu, May 29, 1997	8.33	8.75	8.08	8.75
879	NASDAQ	RDUS	Wed, May 28, 1997	8.17	8.33	8.01	8.33
878	NASDAQ	RDUS	Tue, May 27, 1997	8.33	8.33	8.33	8.33
877	NASDAQ	RDUS	Fri, May 23, 1997	8.13	8.33	7.92	7.92
876	NASDAQ	RDUS	Thu, May 22, 1997	8.25	8.33	8.00	8.13
875	NASDAQ	RDUS	Wed, May 21, 1997	8.00	8.33	7.96	7.96
874	NASDAQ	RDUS	Tue, May 20, 1997	7.92	8.33	7.92	8.00
873	NASDAQ	RDUS	Mon, May 19, 1997	8.33	8.33	8.08	8.08
872	NASDAQ	RDUS	Fri, May 16, 1997	8.13	8.33	7.92	7.92
871	NASDAQ	RDUS	Thu, May 15, 1997	8.13	8.33	8.08	8.13
870	NASDAQ	RDUS	Wed, May 14, 1997	8.33	8.33	8.08	8.13
869	NASDAQ	RDUS	Tue, May 13, 1997	8.25	8.33	8.08	8.10
868	NASDAQ	RDUS	Mon, May 12, 1997	8.25	8.25	7.83	8.25
867	NASDAQ	RDUS	Fri, May 9, 1997	8.33	8.33	7.75	8.04
866	NASDAQ	RDUS	Thu, May 8, 1997	8.33	8.33	7.92	7.92
865	NASDAQ	RDUS	Wed, May 7, 1997	8.33	8.33	7.92	8.33
864	NASDAQ	RDUS	Tue, May 6, 1997	7.58	8.25	7.58	7.83
863	NASDAQ	RDUS	Mon, May 5, 1997	7.75	7.75	7.63	7.67
862	NASDAQ	RDUS	Fri, May 2, 1997	7.71	7.71	7.33	7.69
861	NASDAQ	RDUS	Thu, May 1, 1997	7.58	7.75	7.42	7.75
860	NASDAQ	RDUS	Wed, Apr 30, 1997	7.42	7.75	7.42	7.42
859	NASDAQ	RDUS	Tue, Apr 29, 1997	7.42	7.75	7.42	7.75
858	NASDAQ	RDUS	Mon, Apr 28, 1997	7.60	7.92	7.58	7.67
857	NASDAQ	RDUS	Fri, Apr 25, 1997	7.75	7.92	7.58	7.92
856	NASDAQ	RDUS	Thu, Apr 24, 1997	8.04	8.08	7.92	8.08
855	NASDAQ	RDUS	Wed, Apr 23, 1997	7.83	8.17	7.75	8.17
854	NASDAQ	RDUS	Tue, Apr 22, 1997	7.75	8.17	7.75	7.77
853	NASDAQ	RDUS	Mon, Apr 21, 1997	7.79	8.00	7.79	7.83
852	NASDAQ	RDUS	Fri, Apr 18, 1997	7.96	8.17	7.83	7.83
851	NASDAQ	RDUS	Thu, Apr 17, 1997	7.83	8.17	7.83	7.96
850	NASDAQ	RDUS	Wed, Apr 16, 1997	8.00	8.17	8.00	8.17
849	NASDAQ	RDUS	Tue, Apr 15, 1997	7.83	8.17	7.83	7.96
848	NASDAQ	RDUS	Mon, Apr 14, 1997	7.88	8.00	7.88	8.00
847	NASDAQ	RDUS	Fri, Apr 11, 1997	8.25	8.25	7.83	7.83
846	NASDAQ	RDUS	Thu, Apr 10, 1997	8.08	8.42	7.83	7.92
845	NASDAQ	RDUS	Wed, Apr 9, 1997	8.25	8.42	8.25	8.42
844	NASDAQ	RDUS	Tue, Apr 8, 1997	8.42	8.42	8.42	8.42
843	NASDAQ	RDUS	Mon, Apr 7, 1997	8.42	8.42	8.42	8.42
842	NASDAQ	RDUS	Fri, Apr 4, 1997	8.42	8.42	8.42	8.42
841	NASDAQ	RDUS	Thu, Apr 3, 1997	8.33	8.42	8.08	8.33
840	NASDAQ	RDUS	Wed, Apr 2, 1997	8.42	8.42	8.08	8.08
839	NASDAQ	RDUS	Tue, Apr 1, 1997	8.42	8.42	8.00	8.08
838	NASDAQ	RDUS	Mon, Mar 31, 1997	8.33	8.50	8.00	8.50
837	NASDAQ	RDUS	Wed, Mar 26, 1997	8.75	8.75	8.54	8.54
836	NASDAQ	RDUS	Tue, Mar 25, 1997	8.75	8.75	8.33	8.75
835	NASDAQ	RDUS	Mon, Mar 24, 1997	8.75	8.75	8.33	8.33
834	NASDAQ	RDUS	Fri, Mar 21, 1997	8.33	8.33	8.33	8.33
833	NASDAQ	RDUS	Thu, Mar 20, 1997	8.33	8.54	8.33	8.33
832	NASDAQ	RDUS	Wed, Mar 19, 1997	8.75	8.75	8.33	8.75
831	NASDAQ	RDUS	Tue, Mar 18, 1997	8.33	8.83	8.33	8.67
830	NASDAQ	RDUS	Mon, Mar 17, 1997	8.67	8.96	8.42	8.42
829	NASDAQ	RDUS	Fri, Mar 14, 1997	9.08	9.08	8.75	8.75
828	NASDAQ	RDUS	Thu, Mar 13, 1997	9.25	9.25	8.75	8.75
827	NASDAQ	RDUS	Wed, Mar 12, 1997	8.75	9.33	8.67	9.00
826	NASDAQ	RDUS	Tue, Mar 11, 1997	10.08	10.17	9.83	10.00
825	NASDAQ	RDUS	Mon, Mar 10, 1997	9.42	10.42	9.42	10.33
824	NASDAQ	RDUS	Fri, Mar 7, 1997	9.54	9.75	9.33	9.75
823	NASDAQ	RDUS	Thu, Mar 6, 1997	9.42	9.75	9.33	9.75
822	NASDAQ	RDUS	Wed, Mar 5, 1997	8.83	9.42	8.75	9.42
821	NASDAQ	RDUS	Tue, Mar 4, 1997	9.08	9.08	8.75	8.75
820	NASDAQ	RDUS	Mon, Mar 3, 1997	9.00	9.08	8.75	9.08
819	NASDAQ	RDUS	Fri, Feb 28, 1997	9.25	9.25	9.00	9.25
818	NASDAQ	RDUS	Thu, Feb 27, 1997	9.42	9.58	9.25	9.38
817	NASDAQ	RDUS	Wed, Feb 26, 1997	9.25	9.42	9.25	9.42
816	NASDAQ	RDUS	Tue, Feb 25, 1997	9.25	9.58	9.25	9.58
815	NASDAQ	RDUS	Mon, Feb 24, 1997	9.46	9.58	9.25	9.58
814	NASDAQ	RDUS	Fri, Feb 21, 1997	9.25	9.58	9.25	9.33
813	NASDAQ	RDUS	Thu, Feb 20, 1997	9.25	9.50	8.92	9.25
812	NASDAQ	RDUS	Wed, Feb 19, 1997	9.00	9.25	8.75	9.25
811	NASDAQ	RDUS	Tue, Feb 18, 1997	9.08	9.08	8.75	9.00
810	NASDAQ	RDUS	Fri, Feb 14, 1997	9.33	9.33	9.08	9.17
809	NASDAQ	RDUS	Thu, Feb 13, 1997	9.25	9.50	9.25	9.25
808	NASDAQ	RDUS	Wed, Feb 12, 1997	9.42	9.50	9.17	9.50
807	NASDAQ	RDUS	Tue, Feb 11, 1997	9.42	9.42	9.17	9.42
806	NASDAQ	RDUS	Mon, Feb 10, 1997	9.17	9.42	9.17	9.33
805	NASDAQ	RDUS	Fri, Feb 7, 1997	9.17	9.42	9.17	9.38
804	NASDAQ	RDUS	Thu, Feb 6, 1997	9.42	9.42	9.42	9.42
803	NASDAQ	RDUS	Wed, Feb 5, 1997	9.75	9.75	9.33	9.46
802	NASDAQ	RDUS	Tue, Feb 4, 1997	9.42	9.75	9.42	9.46
801	NASDAQ	RDUS	Mon, Feb 3, 1997	9.75	9.75	9.42	9.42
800	NASDAQ	RDUS	Fri, Jan 31, 1997	9.75	9.75	9.42	9.75
799	NASDAQ	RDUS	Thu, Jan 30, 1997	9.50	9.54	9.42	9.42
798	NASDAQ	RDUS	Wed, Jan 29, 1997	9.50	9.75	9.50	9.75
797	NASDAQ	RDUS	Tue, Jan 28, 1997	9.25	9.75	9.25	9.58
796	NASDAQ	RDUS	Mon, Jan 27, 1997	9.25	9.50	9.25	9.25
795	NASDAQ	RDUS	Fri, Jan 24, 1997	9.25	9.54	9.25	9.25
794	NASDAQ	RDUS	Thu, Jan 23, 1997	9.46	9.46	9.25	9.25
793	NASDAQ	RDUS	Wed, Jan 22, 1997	9.25	9.42	9.08	9.33
792	NASDAQ	RDUS	Tue, Jan 21, 1997	9.25	9.25	9.08	9.25
791	NASDAQ	RDUS	Mon, Jan 20, 1997	9.25	9.25	9.08	9.08
790	NASDAQ	RDUS	Fri, Jan 17, 1997	9.25	9.25	9.08	9.17
789	NASDAQ	RDUS	Thu, Jan 16, 1997	9.08	9.33	9.08	9.08
788	NASDAQ	RDUS	Wed, Jan 15, 1997	9.08	9.33	9.08	9.08
787	NASDAQ	RDUS	Tue, Jan 14, 1997	8.42	9.25	8.42	9.25
786	NASDAQ	RDUS	Mon, Jan 13, 1997	8.42	8.67	8.42	8.63
785	NASDAQ	RDUS	Fri, Jan 10, 1997	8.42	8.67	8.42	8.42
784	NASDAQ	RDUS	Thu, Jan 9, 1997	8.50	8.75	8.42	8.42
783	NASDAQ	RDUS	Wed, Jan 8, 1997	8.50	8.75	8.50	8.71
782	NASDAQ	RDUS	Tue, Jan 7, 1997	8.50	8.75	8.50	8.75
781	NASDAQ	RDUS	Mon, Jan 6, 1997	8.75	8.75	8.42	8.71
780	NASDAQ	RDUS	Fri, Jan 3, 1997	8.67	8.75	8.42	8.75
779	NASDAQ	RDUS	Thu, Jan 2, 1997	8.67	8.67	8.67	8.67
778	NASDAQ	RDUS	Tue, Dec 31, 1996	8.42	8.67	8.33	8.54
777	NASDAQ	RDUS	Mon, Dec 30, 1996	8.42	8.67	8.42	8.56
776	NASDAQ	RDUS	Fri, Dec 27, 1996	8.50	8.58	8.42	8.42
775	NASDAQ	RDUS	Thu, Dec 26, 1996	8.50	8.58	8.42	8.42
774	NASDAQ	RDUS	Tue, Dec 24, 1996	8.63	8.67	8.50	8.54
773	NASDAQ	RDUS	Mon, Dec 23, 1996	8.71	8.71	8.50	8.67
772	NASDAQ	RDUS	Fri, Dec 20, 1996	8.71	8.71	8.50	8.67
771	NASDAQ	RDUS	Thu, Dec 19, 1996	8.63	8.71	8.58	8.71
770	NASDAQ	RDUS	Wed, Dec 18, 1996	8.67	8.71	8.58	8.71
769	NASDAQ	RDUS	Tue, Dec 17, 1996	8.83	8.83	8.58	8.67
768	NASDAQ	RDUS	Mon, Dec 16, 1996	8.67	8.92	8.67	8.83
767	NASDAQ	RDUS	Fri, Dec 13, 1996	8.67	8.92	8.67	8.92
766	NASDAQ	RDUS	Thu, Dec 12, 1996	8.75	8.92	8.67	8.67
765	NASDAQ	RDUS	Wed, Dec 11, 1996	8.67	8.92	8.67	8.79
764	NASDAQ	RDUS	Tue, Dec 10, 1996	8.67	9.08	8.67	8.88
763	NASDAQ	RDUS	Mon, Dec 9, 1996	8.75	9.00	8.71	8.92
762	NASDAQ	RDUS	Fri, Dec 6, 1996	8.58	8.75	8.58	8.58
761	NASDAQ	RDUS	Thu, Dec 5, 1996	9.08	9.08	8.58	8.67
760	NASDAQ	RDUS	Wed, Dec 4, 1996	9.08	9.13	8.83	8.83
759	NASDAQ	RDUS	Tue, Dec 3, 1996	9.04	9.17	8.92	9.08
758	NASDAQ	RDUS	Mon, Dec 2, 1996	9.00	9.17	8.92	9.13
757	NASDAQ	RDUS	Fri, Nov 29, 1996	9.13	9.13	9.13	9.13
756	NASDAQ	RDUS	Wed, Nov 27, 1996	8.67	9.17	8.67	9.04
755	NASDAQ	RDUS	Tue, Nov 26, 1996	8.67	8.83	8.67	8.83
754	NASDAQ	RDUS	Mon, Nov 25, 1996	8.67	8.83	8.67	8.83
753	NASDAQ	RDUS	Fri, Nov 22, 1996	8.25	8.83	8.25	8.83
752	NASDAQ	RDUS	Thu, Nov 21, 1996	8.50	8.50	8.25	8.42
751	NASDAQ	RDUS	Wed, Nov 20, 1996	8.42	8.50	8.25	8.42
750	NASDAQ	RDUS	Tue, Nov 19, 1996	8.25	8.42	8.25	8.42
749	NASDAQ	RDUS	Mon, Nov 18, 1996	8.25	8.25	8.25	8.25
748	NASDAQ	RDUS	Fri, Nov 15, 1996	8.25	8.50	8.25	8.42
747	NASDAQ	RDUS	Thu, Nov 14, 1996	8.50	8.50	8.25	8.25
746	NASDAQ	RDUS	Wed, Nov 13, 1996	8.33	8.50	8.25	8.25
745	NASDAQ	RDUS	Tue, Nov 12, 1996	8.25	8.50	8.25	8.42
744	NASDAQ	RDUS	Mon, Nov 11, 1996	8.50	8.50	8.25	8.29
743	NASDAQ	RDUS	Fri, Nov 8, 1996	8.50	8.50	8.29	8.33
742	NASDAQ	RDUS	Thu, Nov 7, 1996	8.25	8.50	8.25	8.31
741	NASDAQ	RDUS	Wed, Nov 6, 1996	8.33	8.50	8.25	8.33
740	NASDAQ	RDUS	Tue, Nov 5, 1996	8.42	8.50	8.29	8.42
739	NASDAQ	RDUS	Mon, Nov 4, 1996	8.79	8.83	8.08	8.33
738	NASDAQ	RDUS	Fri, Nov 1, 1996	8.83	8.92	8.75	8.83
737	NASDAQ	RDUS	Thu, Oct 31, 1996	8.83	8.88	8.83	8.88
736	NASDAQ	RDUS	Wed, Oct 30, 1996	9.00	9.08	8.83	9.08
735	NASDAQ	RDUS	Tue, Oct 29, 1996	9.00	9.08	9.00	9.08
734	NASDAQ	RDUS	Mon, Oct 28, 1996	9.42	9.50	8.92	9.08
733	NASDAQ	RDUS	Fri, Oct 25, 1996	9.08	9.58	9.00	9.25
732	NASDAQ	RDUS	Thu, Oct 24, 1996	9.08	9.08	8.83	9.00
731	NASDAQ	RDUS	Wed, Oct 23, 1996	8.83	9.08	8.83	8.83
730	NASDAQ	RDUS	Tue, Oct 22, 1996	9.08	9.33	8.83	9.17
729	NASDAQ	RDUS	Mon, Oct 21, 1996	9.17	9.42	9.17	9.33
728	NASDAQ	RDUS	Fri, Oct 18, 1996	9.17	9.42	9.17	9.38
727	NASDAQ	RDUS	Thu, Oct 17, 1996	9.17	9.42	9.17	9.42
726	NASDAQ	RDUS	Wed, Oct 16, 1996	9.08	9.33	9.08	9.08
725	NASDAQ	RDUS	Tue, Oct 15, 1996	9.50	9.75	9.33	9.42
724	NASDAQ	RDUS	Mon, Oct 14, 1996	9.42	9.50	9.42	9.42
723	NASDAQ	RDUS	Fri, Oct 11, 1996	9.50	9.67	9.42	9.42
722	NASDAQ	RDUS	Thu, Oct 10, 1996	9.50	9.67	9.50	9.50
721	NASDAQ	RDUS	Wed, Oct 9, 1996	9.50	9.54	9.50	9.54
720	NASDAQ	RDUS	Tue, Oct 8, 1996	9.50	9.50	9.50	9.50
719	NASDAQ	RDUS	Mon, Oct 7, 1996	9.67	9.75	9.50	9.50
718	NASDAQ	RDUS	Fri, Oct 4, 1996	9.58	9.75	9.58	9.71
717	NASDAQ	RDUS	Thu, Oct 3, 1996	9.75	9.75	9.58	9.67
716	NASDAQ	RDUS	Wed, Oct 2, 1996	9.50	9.75	9.50	9.75
715	NASDAQ	RDUS	Tue, Oct 1, 1996	9.67	9.67	9.50	9.50
714	NASDAQ	RDUS	Mon, Sep 30, 1996	9.79	10.00	9.58	9.67
713	NASDAQ	RDUS	Fri, Sep 27, 1996	9.58	9.92	9.58	9.58
712	NASDAQ	RDUS	Thu, Sep 26, 1996	9.42	9.92	9.25	9.75
711	NASDAQ	RDUS	Wed, Sep 25, 1996	9.42	9.58	9.42	9.42
710	NASDAQ	RDUS	Tue, Sep 24, 1996	9.50	9.69	9.42	9.42
709	NASDAQ	RDUS	Mon, Sep 23, 1996	9.83	9.83	9.42	9.75
708	NASDAQ	RDUS	Fri, Sep 20, 1996	9.33	9.92	9.33	9.75
707	NASDAQ	RDUS	Thu, Sep 19, 1996	9.58	9.58	9.33	9.50
706	NASDAQ	RDUS	Wed, Sep 18, 1996	9.67	9.67	9.33	9.50
705	NASDAQ	RDUS	Tue, Sep 17, 1996	9.17	9.71	9.17	9.67
704	NASDAQ	RDUS	Mon, Sep 16, 1996	8.58	8.83	8.33	8.83
703	NASDAQ	RDUS	Fri, Sep 13, 1996	8.50	8.58	8.50	8.58
702	NASDAQ	RDUS	Thu, Sep 12, 1996	8.50	8.50	8.33	8.33
701	NASDAQ	RDUS	Wed, Sep 11, 1996	8.50	8.50	8.33	8.33
700	NASDAQ	RDUS	Tue, Sep 10, 1996	8.50	8.75	8.50	8.50
699	NASDAQ	RDUS	Mon, Sep 9, 1996	8.54	8.75	8.50	8.58
698	NASDAQ	RDUS	Fri, Sep 6, 1996	8.50	8.75	8.50	8.75
697	NASDAQ	RDUS	Thu, Sep 5, 1996	8.75	8.75	8.50	8.75
696	NASDAQ	RDUS	Wed, Sep 4, 1996	8.75	8.75	8.50	8.75
695	NASDAQ	RDUS	Tue, Sep 3, 1996	8.67	8.75	8.50	8.75
694	NASDAQ	RDUS	Fri, Aug 30, 1996	8.83	8.83	8.50	8.75
693	NASDAQ	RDUS	Thu, Aug 29, 1996	8.83	8.83	8.58	8.58
692	NASDAQ	RDUS	Wed, Aug 28, 1996	8.83	8.83	8.58	8.79
691	NASDAQ	RDUS	Tue, Aug 27, 1996	8.83	8.83	8.58	8.58
690	NASDAQ	RDUS	Mon, Aug 26, 1996	8.58	8.83	8.58	8.83
689	NASDAQ	RDUS	Fri, Aug 23, 1996	8.50	8.92	8.46	8.58
688	NASDAQ	RDUS	Thu, Aug 22, 1996	8.33	8.33	8.33	8.33
687	NASDAQ	RDUS	Wed, Aug 21, 1996	8.33	8.58	8.33	8.58
686	NASDAQ	RDUS	Tue, Aug 20, 1996	8.58	8.58	8.46	8.58
685	NASDAQ	RDUS	Mon, Aug 19, 1996	8.58	8.58	8.33	8.58
684	NASDAQ	RDUS	Fri, Aug 16, 1996	8.58	8.58	8.33	8.33
683	NASDAQ	RDUS	Thu, Aug 15, 1996	8.50	8.50	8.33	8.33
682	NASDAQ	RDUS	Wed, Aug 14, 1996	8.46	8.50	8.33	8.50
681	NASDAQ	RDUS	Tue, Aug 13, 1996	8.71	8.75	8.46	8.58
680	NASDAQ	RDUS	Mon, Aug 12, 1996	8.92	8.92	8.71	8.88
679	NASDAQ	RDUS	Fri, Aug 9, 1996	8.83	9.00	8.83	8.83
678	NASDAQ	RDUS	Thu, Aug 8, 1996	9.00	9.04	8.83	8.92
677	NASDAQ	RDUS	Wed, Aug 7, 1996	8.75	9.00	8.75	9.00
676	NASDAQ	RDUS	Tue, Aug 6, 1996	8.75	9.00	8.75	8.75
675	NASDAQ	RDUS	Mon, Aug 5, 1996	8.75	9.00	8.75	8.75
674	NASDAQ	RDUS	Fri, Aug 2, 1996	8.50	9.00	8.46	8.75
673	NASDAQ	RDUS	Thu, Aug 1, 1996	8.33	8.50	8.26	8.42
672	NASDAQ	RDUS	Wed, Jul 31, 1996	8.00	8.33	8.00	8.33
671	NASDAQ	RDUS	Tue, Jul 30, 1996	7.88	8.00	7.83	7.83
670	NASDAQ	RDUS	Mon, Jul 29, 1996	8.08	8.08	7.83	7.88
669	NASDAQ	RDUS	Fri, Jul 26, 1996	8.08	8.08	7.83	8.08
668	NASDAQ	RDUS	Thu, Jul 25, 1996	8.00	8.08	7.83	8.08
667	NASDAQ	RDUS	Wed, Jul 24, 1996	8.08	8.17	7.83	8.00
666	NASDAQ	RDUS	Tue, Jul 23, 1996	8.42	8.42	8.00	8.00
665	NASDAQ	RDUS	Mon, Jul 22, 1996	8.33	8.42	8.25	8.29
664	NASDAQ	RDUS	Fri, Jul 19, 1996	8.79	8.79	8.46	8.50
663	NASDAQ	RDUS	Thu, Jul 18, 1996	8.58	8.83	8.46	8.50
662	NASDAQ	RDUS	Wed, Jul 17, 1996	8.75	8.75	8.50	8.50
661	NASDAQ	RDUS	Tue, Jul 16, 1996	8.50	8.75	8.50	8.67
660	NASDAQ	RDUS	Mon, Jul 15, 1996	8.63	8.67	8.50	8.67
659	NASDAQ	RDUS	Fri, Jul 12, 1996	8.50	8.75	8.33	8.50
658	NASDAQ	RDUS	Thu, Jul 11, 1996	8.63	8.67	8.33	8.33
657	NASDAQ	RDUS	Wed, Jul 10, 1996	8.67	8.75	8.50	8.75
656	NASDAQ	RDUS	Tue, Jul 9, 1996	8.42	8.67	8.42	8.67
655	NASDAQ	RDUS	Mon, Jul 8, 1996	8.75	8.75	8.58	8.58
654	NASDAQ	RDUS	Fri, Jul 5, 1996	8.58	8.75	8.58	8.67
653	NASDAQ	RDUS	Wed, Jul 3, 1996	8.75	9.00	8.67	8.67
652	NASDAQ	RDUS	Tue, Jul 2, 1996	9.00	9.00	8.67	8.67
651	NASDAQ	RDUS	Mon, Jul 1, 1996	8.67	9.00	8.67	8.67
650	NASDAQ	RDUS	Fri, Jun 28, 1996	8.83	9.00	8.67	8.92
649	NASDAQ	RDUS	Thu, Jun 27, 1996	8.83	9.00	8.42	8.88
648	NASDAQ	RDUS	Wed, Jun 26, 1996	9.25	9.25	8.25	8.92
647	NASDAQ	RDUS	Tue, Jun 25, 1996	9.33	9.42	8.83	9.25
646	NASDAQ	RDUS	Mon, Jun 24, 1996	8.25	9.75	8.25	9.67
645	NASDAQ	RDUS	Fri, Jun 21, 1996	8.42	8.42	8.25	8.25
644	NASDAQ	RDUS	Thu, Jun 20, 1996	8.58	8.58	8.25	8.33
643	NASDAQ	RDUS	Wed, Jun 19, 1996	8.25	8.54	8.25	8.42
642	NASDAQ	RDUS	Tue, Jun 18, 1996	8.00	8.25	7.92	8.17
641	NASDAQ	RDUS	Mon, Jun 17, 1996	8.25	8.33	8.00	8.00
640	NASDAQ	RDUS	Fri, Jun 14, 1996	8.08	8.25	7.96	8.08
639	NASDAQ	RDUS	Thu, Jun 13, 1996	8.08	8.08	7.92	8.00
638	NASDAQ	RDUS	Wed, Jun 12, 1996	7.96	8.08	7.92	7.98
637	NASDAQ	RDUS	Tue, Jun 11, 1996	8.33	8.42	8.00	8.08
636	NASDAQ	RDUS	Mon, Jun 10, 1996	8.50	8.50	8.33	8.33
635	NASDAQ	RDUS	Fri, Jun 7, 1996	8.58	8.79	8.42	8.42
634	NASDAQ	RDUS	Thu, Jun 6, 1996	8.75	9.00	8.67	8.75
633	NASDAQ	RDUS	Wed, Jun 5, 1996	9.08	9.08	8.58	8.58
632	NASDAQ	RDUS	Tue, Jun 4, 1996	9.42	9.42	8.92	8.92
631	NASDAQ	RDUS	Mon, Jun 3, 1996	9.50	9.58	9.25	9.33
630	NASDAQ	RDUS	Fri, May 31, 1996	9.42	9.42	9.33	9.42
629	NASDAQ	RDUS	Thu, May 30, 1996	9.33	9.42	9.17	9.42
628	NASDAQ	RDUS	Wed, May 29, 1996	9.08	9.42	9.08	9.17
627	NASDAQ	RDUS	Tue, May 28, 1996	8.92	9.08	8.83	9.08
626	NASDAQ	RDUS	Fri, May 24, 1996	8.92	8.92	8.75	8.83
625	NASDAQ	RDUS	Thu, May 23, 1996	8.92	8.92	8.75	8.92
624	NASDAQ	RDUS	Wed, May 22, 1996	8.79	8.92	8.75	8.83
623	NASDAQ	RDUS	Tue, May 21, 1996	8.79	8.92	8.79	8.79
622	NASDAQ	RDUS	Mon, May 20, 1996	8.83	9.00	8.79	8.83
621	NASDAQ	RDUS	Fri, May 17, 1996	9.00	9.00	8.83	8.83
620	NASDAQ	RDUS	Thu, May 16, 1996	8.92	9.08	8.92	8.92
619	NASDAQ	RDUS	Wed, May 15, 1996	9.08	9.08	8.92	9.00
618	NASDAQ	RDUS	Tue, May 14, 1996	8.92	9.08	8.92	9.08
617	NASDAQ	RDUS	Mon, May 13, 1996	8.83	9.00	8.83	8.92
616	NASDAQ	RDUS	Fri, May 10, 1996	8.96	9.00	8.83	8.83
615	NASDAQ	RDUS	Thu, May 9, 1996	9.08	9.08	8.83	8.92
614	NASDAQ	RDUS	Wed, May 8, 1996	9.25	9.25	8.92	9.08
613	NASDAQ	RDUS	Tue, May 7, 1996	9.42	9.42	9.17	9.25
612	NASDAQ	RDUS	Mon, May 6, 1996	9.67	9.75	9.42	9.42
611	NASDAQ	RDUS	Fri, May 3, 1996	9.25	10.00	9.25	9.67
610	NASDAQ	RDUS	Thu, May 2, 1996	8.83	9.25	8.83	9.25
609	NASDAQ	RDUS	Wed, May 1, 1996	9.08	9.08	8.96	9.08
608	NASDAQ	RDUS	Tue, Apr 30, 1996	9.08	9.08	8.83	8.83
607	NASDAQ	RDUS	Mon, Apr 29, 1996	9.00	9.00	8.83	8.83
606	NASDAQ	RDUS	Fri, Apr 26, 1996	9.00	9.08	8.83	9.00
605	NASDAQ	RDUS	Thu, Apr 25, 1996	9.00	9.00	8.83	9.00
604	NASDAQ	RDUS	Wed, Apr 24, 1996	9.00	9.00	8.83	9.00
603	NASDAQ	RDUS	Tue, Apr 23, 1996	9.08	9.08	8.83	8.83
602	NASDAQ	RDUS	Mon, Apr 22, 1996	9.00	9.17	8.92	8.92
601	NASDAQ	RDUS	Fri, Apr 19, 1996	9.25	9.25	8.96	9.08
600	NASDAQ	RDUS	Thu, Apr 18, 1996	9.00	9.25	9.00	9.08
599	NASDAQ	RDUS	Wed, Apr 17, 1996	9.17	9.17	9.00	9.17
598	NASDAQ	RDUS	Tue, Apr 16, 1996	9.08	9.17	9.00	9.00
597	NASDAQ	RDUS	Mon, Apr 15, 1996	9.17	9.25	9.00	9.08
596	NASDAQ	RDUS	Fri, Apr 12, 1996	8.67	9.08	8.67	9.08
595	NASDAQ	RDUS	Thu, Apr 11, 1996	8.58	8.83	8.58	8.83
594	NASDAQ	RDUS	Wed, Apr 10, 1996	8.92	8.92	8.67	8.67
593	NASDAQ	RDUS	Tue, Apr 9, 1996	8.67	9.00	8.63	8.83
592	NASDAQ	RDUS	Mon, Apr 8, 1996	8.67	8.67	8.42	8.67
591	NASDAQ	RDUS	Thu, Apr 4, 1996	8.50	8.75	8.50	8.58
590	NASDAQ	RDUS	Wed, Apr 3, 1996	8.92	9.00	8.04	8.58
589	NASDAQ	RDUS	Tue, Apr 2, 1996	9.00	9.00	8.83	8.92
588	NASDAQ	RDUS	Mon, Apr 1, 1996	8.67	9.04	8.58	8.88
587	NASDAQ	RDUS	Fri, Mar 29, 1996	8.83	9.00	8.00	8.71
586	NASDAQ	RDUS	Thu, Mar 28, 1996	9.79	9.83	9.67	9.83
585	NASDAQ	RDUS	Wed, Mar 27, 1996	9.67	9.92	9.67	9.92
584	NASDAQ	RDUS	Tue, Mar 26, 1996	9.75	9.92	9.67	9.75
583	NASDAQ	RDUS	Mon, Mar 25, 1996	9.42	9.92	9.42	9.83
582	NASDAQ	RDUS	Fri, Mar 22, 1996	9.33	9.67	9.25	9.67
581	NASDAQ	RDUS	Thu, Mar 21, 1996	9.33	9.42	9.25	9.42
580	NASDAQ	RDUS	Wed, Mar 20, 1996	9.42	9.58	9.33	9.33
579	NASDAQ	RDUS	Tue, Mar 19, 1996	9.75	9.75	9.42	9.42
578	NASDAQ	RDUS	Mon, Mar 18, 1996	9.42	9.75	9.42	9.75
577	NASDAQ	RDUS	Fri, Mar 15, 1996	9.50	9.75	9.33	9.58
576	NASDAQ	RDUS	Thu, Mar 14, 1996	9.67	9.67	9.50	9.67
575	NASDAQ	RDUS	Wed, Mar 13, 1996	9.58	9.67	9.50	9.50
574	NASDAQ	RDUS	Tue, Mar 12, 1996	9.67	9.71	9.58	9.67
573	NASDAQ	RDUS	Mon, Mar 11, 1996	9.67	9.92	9.67	9.92
572	NASDAQ	RDUS	Fri, Mar 8, 1996	9.83	10.00	9.67	9.83
571	NASDAQ	RDUS	Thu, Mar 7, 1996	9.67	10.17	9.58	9.96
570	NASDAQ	RDUS	Wed, Mar 6, 1996	9.75	9.75	9.58	9.63
569	NASDAQ	RDUS	Tue, Mar 5, 1996	9.58	9.75	9.58	9.67
568	NASDAQ	RDUS	Mon, Mar 4, 1996	9.58	9.75	9.58	9.58
567	NASDAQ	RDUS	Fri, Mar 1, 1996	9.83	9.83	9.58	9.63
566	NASDAQ	RDUS	Thu, Feb 29, 1996	9.79	9.79	9.33	9.58
565	NASDAQ	RDUS	Wed, Feb 28, 1996	9.67	9.83	9.67	9.71
564	NASDAQ	RDUS	Tue, Feb 27, 1996	10.00	10.00	9.67	9.75
563	NASDAQ	RDUS	Mon, Feb 26, 1996	10.08	10.08	9.83	9.83
562	NASDAQ	RDUS	Fri, Feb 23, 1996	10.00	10.00	9.83	9.92
561	NASDAQ	RDUS	Thu, Feb 22, 1996	9.92	10.00	9.75	9.85
560	NASDAQ	RDUS	Wed, Feb 21, 1996	9.67	9.88	9.67	9.88
559	NASDAQ	RDUS	Tue, Feb 20, 1996	9.83	10.00	9.67	9.67
558	NASDAQ	RDUS	Fri, Feb 16, 1996	9.83	10.00	9.83	9.83
557	NASDAQ	RDUS	Thu, Feb 15, 1996	9.92	10.17	9.83	9.83
556	NASDAQ	RDUS	Wed, Feb 14, 1996	10.08	10.08	9.75	9.92
555	NASDAQ	RDUS	Tue, Feb 13, 1996	10.08	10.08	9.75	9.83
554	NASDAQ	RDUS	Mon, Feb 12, 1996	10.38	10.50	9.83	9.88
553	NASDAQ	RDUS	Fri, Feb 9, 1996	10.42	10.50	10.17	10.33
552	NASDAQ	RDUS	Thu, Feb 8, 1996	10.08	10.42	10.00	10.42
551	NASDAQ	RDUS	Wed, Feb 7, 1996	9.75	10.08	9.75	10.04
550	NASDAQ	RDUS	Tue, Feb 6, 1996	9.67	10.00	9.50	9.92
549	NASDAQ	RDUS	Mon, Feb 5, 1996	9.92	10.00	9.50	9.63
548	NASDAQ	RDUS	Fri, Feb 2, 1996	10.08	10.08	9.96	9.96
547	NASDAQ	RDUS	Thu, Feb 1, 1996	10.08	10.08	9.92	10.00
546	NASDAQ	RDUS	Wed, Jan 31, 1996	10.08	10.08	9.83	10.08
545	NASDAQ	RDUS	Tue, Jan 30, 1996	9.75	10.08	9.75	10.08
544	NASDAQ	RDUS	Mon, Jan 29, 1996	9.92	9.92	9.92	9.92
543	NASDAQ	RDUS	Fri, Jan 26, 1996	9.92	9.92	9.75	9.92
542	NASDAQ	RDUS	Thu, Jan 25, 1996	9.75	9.92	9.75	9.92
541	NASDAQ	RDUS	Wed, Jan 24, 1996	9.83	9.92	9.75	9.83
540	NASDAQ	RDUS	Tue, Jan 23, 1996	9.75	10.00	9.75	10.00
539	NASDAQ	RDUS	Mon, Jan 22, 1996	10.25	10.25	9.33	9.83
538	NASDAQ	RDUS	Fri, Jan 19, 1996	10.25	10.25	10.08	10.25
537	NASDAQ	RDUS	Thu, Jan 18, 1996	10.17	10.33	10.00	10.13
536	NASDAQ	RDUS	Wed, Jan 17, 1996	10.08	10.25	10.08	10.17
535	NASDAQ	RDUS	Tue, Jan 16, 1996	10.25	10.25	10.17	10.17
534	NASDAQ	RDUS	Mon, Jan 15, 1996	10.08	10.25	10.08	10.25
533	NASDAQ	RDUS	Fri, Jan 12, 1996	10.13	10.25	10.13	10.17
532	NASDAQ	RDUS	Thu, Jan 11, 1996	10.33	10.33	10.00	10.25
531	NASDAQ	RDUS	Wed, Jan 10, 1996	10.17	10.33	10.08	10.17
530	NASDAQ	RDUS	Tue, Jan 9, 1996	10.33	10.50	10.17	10.33
529	NASDAQ	RDUS	Mon, Jan 8, 1996	10.00	10.25	10.00	10.25
528	NASDAQ	RDUS	Fri, Jan 5, 1996	10.00	10.33	10.00	10.25
527	NASDAQ	RDUS	Thu, Jan 4, 1996	10.00	10.33	10.00	10.25
526	NASDAQ	RDUS	Wed, Jan 3, 1996	10.21	10.29	9.83	9.83
525	NASDAQ	RDUS	Tue, Jan 2, 1996	10.33	10.58	10.08	10.25
524	NASDAQ	RDUS	Fri, Dec 29, 1995	10.00	10.33	10.00	10.17
523	NASDAQ	RDUS	Thu, Dec 28, 1995	10.00	10.17	9.83	10.08
522	NASDAQ	RDUS	Wed, Dec 27, 1995	10.00	10.00	9.83	10.00
521	NASDAQ	RDUS	Tue, Dec 26, 1995	10.00	10.00	9.92	9.96
520	NASDAQ	RDUS	Fri, Dec 22, 1995	9.92	10.00	9.83	10.00
519	NASDAQ	RDUS	Thu, Dec 21, 1995	9.92	9.92	9.75	9.92
518	NASDAQ	RDUS	Wed, Dec 20, 1995	9.75	9.92	9.75	9.92
517	NASDAQ	RDUS	Tue, Dec 19, 1995	9.67	9.92	9.67	9.92
516	NASDAQ	RDUS	Mon, Dec 18, 1995	9.83	10.00	9.67	9.92
515	NASDAQ	RDUS	Fri, Dec 15, 1995	9.67	10.00	9.67	9.83
514	NASDAQ	RDUS	Thu, Dec 14, 1995	9.75	10.00	9.75	10.00
513	NASDAQ	RDUS	Wed, Dec 13, 1995	9.67	10.08	9.67	9.75
512	NASDAQ	RDUS	Tue, Dec 12, 1995	9.67	9.92	9.67	9.92
511	NASDAQ	RDUS	Mon, Dec 11, 1995	9.75	9.75	9.67	9.71
510	NASDAQ	RDUS	Fri, Dec 8, 1995	9.67	9.83	9.67	9.83
509	NASDAQ	RDUS	Thu, Dec 7, 1995	9.67	9.75	9.67	9.67
508	NASDAQ	RDUS	Wed, Dec 6, 1995	9.67	9.83	9.67	9.83
507	NASDAQ	RDUS	Tue, Dec 5, 1995	9.67	9.92	9.67	9.92
506	NASDAQ	RDUS	Mon, Dec 4, 1995	9.91	9.91	9.75	9.75
505	NASDAQ	RDUS	Fri, Dec 1, 1995	9.92	9.92	9.67	9.83
504	NASDAQ	RDUS	Thu, Nov 30, 1995	9.75	10.00	9.75	9.75
503	NASDAQ	RDUS	Wed, Nov 29, 1995	9.75	10.00	9.75	9.83
502	NASDAQ	RDUS	Tue, Nov 28, 1995	9.67	9.92	9.33	9.75
501	NASDAQ	RDUS	Mon, Nov 27, 1995	9.42	9.67	9.17	9.67
500	NASDAQ	RDUS	Fri, Nov 24, 1995	9.25	9.29	9.17	9.17
499	NASDAQ	RDUS	Wed, Nov 22, 1995	9.83	9.83	9.17	9.42
498	NASDAQ	RDUS	Tue, Nov 21, 1995	9.58	9.60	9.58	9.60
497	NASDAQ	RDUS	Mon, Nov 20, 1995	9.50	9.83	9.50	9.83
496	NASDAQ	RDUS	Fri, Nov 17, 1995	9.58	9.63	9.58	9.58
495	NASDAQ	RDUS	Thu, Nov 16, 1995	10.00	10.00	9.63	9.67
494	NASDAQ	RDUS	Wed, Nov 15, 1995	10.00	10.08	9.83	9.92
493	NASDAQ	RDUS	Tue, Nov 14, 1995	10.00	10.00	9.67	9.75
492	NASDAQ	RDUS	Mon, Nov 13, 1995	9.58	10.17	9.58	9.92
491	NASDAQ	RDUS	Fri, Nov 10, 1995	9.58	9.58	9.58	9.58
490	NASDAQ	RDUS	Thu, Nov 9, 1995	9.42	9.58	9.42	9.50
489	NASDAQ	RDUS	Wed, Nov 8, 1995	9.25	9.67	9.25	9.54
488	NASDAQ	RDUS	Tue, Nov 7, 1995	9.33	9.33	9.17	9.33
487	NASDAQ	RDUS	Mon, Nov 6, 1995	9.17	9.17	9.17	9.17
486	NASDAQ	RDUS	Fri, Nov 3, 1995	9.33	9.33	9.17	9.33
485	NASDAQ	RDUS	Thu, Nov 2, 1995	9.33	9.33	9.17	9.25
484	NASDAQ	RDUS	Wed, Nov 1, 1995	9.17	9.33	8.83	9.29
483	NASDAQ	RDUS	Tue, Oct 31, 1995	8.75	9.08	8.75	8.83
482	NASDAQ	RDUS	Mon, Oct 30, 1995	8.88	9.00	8.75	8.88
481	NASDAQ	RDUS	Fri, Oct 27, 1995	9.25	9.33	8.67	8.88
480	NASDAQ	RDUS	Thu, Oct 26, 1995	9.33	9.42	9.25	9.33
479	NASDAQ	RDUS	Wed, Oct 25, 1995	9.25	9.33	9.25	9.25
478	NASDAQ	RDUS	Tue, Oct 24, 1995	9.25	9.33	9.25	9.25
477	NASDAQ	RDUS	Mon, Oct 23, 1995	9.25	9.42	9.25	9.25
476	NASDAQ	RDUS	Fri, Oct 20, 1995	9.29	9.42	9.17	9.38
475	NASDAQ	RDUS	Thu, Oct 19, 1995	9.38	9.38	9.17	9.17
474	NASDAQ	RDUS	Wed, Oct 18, 1995	9.42	9.42	9.17	9.38
473	NASDAQ	RDUS	Tue, Oct 17, 1995	9.42	9.42	9.25	9.25
472	NASDAQ	RDUS	Mon, Oct 16, 1995	9.33	9.42	9.33	9.33
471	NASDAQ	RDUS	Fri, Oct 13, 1995	9.42	9.42	9.25	9.42
470	NASDAQ	RDUS	Thu, Oct 12, 1995	9.08	9.42	9.08	9.29
469	NASDAQ	RDUS	Wed, Oct 11, 1995	9.33	9.33	9.08	9.29
468	NASDAQ	RDUS	Tue, Oct 10, 1995	9.00	9.33	9.00	9.17
467	NASDAQ	RDUS	Mon, Oct 9, 1995	9.25	9.25	9.25	9.25
466	NASDAQ	RDUS	Fri, Oct 6, 1995	9.17	9.42	9.17	9.25
465	NASDAQ	RDUS	Thu, Oct 5, 1995	9.08	9.33	9.00	9.25
464	NASDAQ	RDUS	Wed, Oct 4, 1995	9.00	9.08	8.75	9.08
463	NASDAQ	RDUS	Tue, Oct 3, 1995	9.33	9.33	8.75	8.92
462	NASDAQ	RDUS	Mon, Oct 2, 1995	9.50	9.50	9.50	9.50
461	NASDAQ	RDUS	Fri, Sep 29, 1995	9.50	9.50	9.38	9.50
460	NASDAQ	RDUS	Thu, Sep 28, 1995	9.50	9.50	9.25	9.33
459	NASDAQ	RDUS	Wed, Sep 27, 1995	9.50	9.50	9.25	9.38
458	NASDAQ	RDUS	Tue, Sep 26, 1995	9.50	9.50	9.25	9.50
457	NASDAQ	RDUS	Mon, Sep 25, 1995	9.50	9.50	9.25	9.38
456	NASDAQ	RDUS	Fri, Sep 22, 1995	9.58	9.67	9.25	9.33
455	NASDAQ	RDUS	Thu, Sep 21, 1995	9.75	10.00	9.58	9.67
454	NASDAQ	RDUS	Wed, Sep 20, 1995	10.00	10.25	9.75	9.96
453	NASDAQ	RDUS	Tue, Sep 19, 1995	9.50	9.83	9.50	9.83
452	NASDAQ	RDUS	Mon, Sep 18, 1995	9.58	9.83	9.50	9.50
451	NASDAQ	RDUS	Fri, Sep 15, 1995	9.42	9.58	9.42	9.58
450	NASDAQ	RDUS	Thu, Sep 14, 1995	9.67	9.67	9.42	9.58
449	NASDAQ	RDUS	Wed, Sep 13, 1995	9.46	9.67	9.42	9.67
448	NASDAQ	RDUS	Tue, Sep 12, 1995	9.83	9.83	9.42	9.42
447	NASDAQ	RDUS	Mon, Sep 11, 1995	9.58	9.83	9.58	9.71
446	NASDAQ	RDUS	Fri, Sep 8, 1995	9.75	9.75	9.33	9.58
445	NASDAQ	RDUS	Thu, Sep 7, 1995	9.58	9.75	9.33	9.75
444	NASDAQ	RDUS	Wed, Sep 6, 1995	9.42	9.58	9.33	9.58
443	NASDAQ	RDUS	Tue, Sep 5, 1995	8.75	9.33	8.75	9.33
442	NASDAQ	RDUS	Fri, Sep 1, 1995	8.92	8.92	8.79	8.79
441	NASDAQ	RDUS	Thu, Aug 31, 1995	8.92	8.92	8.67	8.92
440	NASDAQ	RDUS	Wed, Aug 30, 1995	8.92	8.92	8.71	8.71
439	NASDAQ	RDUS	Tue, Aug 29, 1995	8.67	8.75	8.67	8.75
438	NASDAQ	RDUS	Mon, Aug 28, 1995	8.92	8.92	8.67	8.92
437	NASDAQ	RDUS	Fri, Aug 25, 1995	9.17	9.17	8.58	8.75
436	NASDAQ	RDUS	Thu, Aug 24, 1995	9.17	9.17	8.92	8.92
435	NASDAQ	RDUS	Wed, Aug 23, 1995	9.17	9.17	8.92	9.17
434	NASDAQ	RDUS	Tue, Aug 22, 1995	9.17	9.17	8.92	8.94
433	NASDAQ	RDUS	Mon, Aug 21, 1995	9.08	9.17	8.92	9.17
432	NASDAQ	RDUS	Fri, Aug 18, 1995	9.17	9.17	9.02	9.17
431	NASDAQ	RDUS	Thu, Aug 17, 1995	9.00	9.17	8.83	9.02
430	NASDAQ	RDUS	Wed, Aug 16, 1995	9.33	9.33	9.17	9.17
429	NASDAQ	RDUS	Tue, Aug 15, 1995	9.33	9.33	9.17	9.33
428	NASDAQ	RDUS	Mon, Aug 14, 1995	9.33	9.33	9.21	9.33
427	NASDAQ	RDUS	Fri, Aug 11, 1995	9.33	9.33	9.17	9.17
426	NASDAQ	RDUS	Thu, Aug 10, 1995	9.42	9.42	9.17	9.42
425	NASDAQ	RDUS	Wed, Aug 9, 1995	9.75	9.75	9.25	9.38
424	NASDAQ	RDUS	Tue, Aug 8, 1995	9.08	9.67	9.00	9.25
423	NASDAQ	RDUS	Mon, Aug 7, 1995	8.83	9.00	8.83	8.83
422	NASDAQ	RDUS	Fri, Aug 4, 1995	8.83	8.88	8.83	8.88
421	NASDAQ	RDUS	Thu, Aug 3, 1995	9.00	9.25	8.83	9.00
420	NASDAQ	RDUS	Wed, Aug 2, 1995	9.25	9.25	9.00	9.25
419	NASDAQ	RDUS	Tue, Aug 1, 1995	9.25	9.25	9.00	9.25
418	NASDAQ	RDUS	Mon, Jul 31, 1995	8.75	9.25	8.75	9.25
417	NASDAQ	RDUS	Fri, Jul 28, 1995	8.33	8.92	8.08	8.92
416	NASDAQ	RDUS	Thu, Jul 27, 1995	8.08	8.33	8.08	8.33
415	NASDAQ	RDUS	Wed, Jul 26, 1995	8.08	8.33	8.08	8.33
414	NASDAQ	RDUS	Tue, Jul 25, 1995	8.50	8.50	8.00	8.25
413	NASDAQ	RDUS	Mon, Jul 24, 1995	8.75	8.75	8.50	8.50
412	NASDAQ	RDUS	Fri, Jul 21, 1995	8.58	8.83	8.58	8.75
411	NASDAQ	RDUS	Thu, Jul 20, 1995	8.58	8.75	8.58	8.63
410	NASDAQ	RDUS	Wed, Jul 19, 1995	8.83	8.83	8.58	8.63
409	NASDAQ	RDUS	Tue, Jul 18, 1995	8.83	8.83	8.67	8.67
408	NASDAQ	RDUS	Mon, Jul 17, 1995	8.67	8.83	8.67	8.67
407	NASDAQ	RDUS	Fri, Jul 14, 1995	8.75	8.79	8.67	8.79
406	NASDAQ	RDUS	Thu, Jul 13, 1995	8.92	8.92	8.67	8.79
405	NASDAQ	RDUS	Wed, Jul 12, 1995	8.58	8.92	8.50	8.75
404	NASDAQ	RDUS	Tue, Jul 11, 1995	8.67	8.67	8.42	8.50
403	NASDAQ	RDUS	Mon, Jul 10, 1995	8.50	8.67	8.25	8.46
402	NASDAQ	RDUS	Fri, Jul 7, 1995	8.08	8.50	8.08	8.50
401	NASDAQ	RDUS	Thu, Jul 6, 1995	8.00	8.25	8.00	8.08
400	NASDAQ	RDUS	Wed, Jul 5, 1995	7.67	8.00	7.63	8.00
399	NASDAQ	RDUS	Mon, Jul 3, 1995	7.67	7.67	7.67	7.67
398	NASDAQ	RDUS	Fri, Jun 30, 1995	7.75	7.75	7.50	7.67
397	NASDAQ	RDUS	Thu, Jun 29, 1995	7.67	7.75	7.67	7.75
396	NASDAQ	RDUS	Wed, Jun 28, 1995	7.58	7.67	7.50	7.67
395	NASDAQ	RDUS	Tue, Jun 27, 1995	7.75	7.75	7.58	7.58
394	NASDAQ	RDUS	Mon, Jun 26, 1995	7.83	7.83	7.50	7.52
393	NASDAQ	RDUS	Fri, Jun 23, 1995	7.92	8.08	7.83	7.83
392	NASDAQ	RDUS	Thu, Jun 22, 1995	7.42	7.83	7.17	7.83
391	NASDAQ	RDUS	Wed, Jun 21, 1995	7.00	7.83	7.00	7.29
390	NASDAQ	RDUS	Tue, Jun 20, 1995	6.92	7.00	6.75	7.00
389	NASDAQ	RDUS	Mon, Jun 19, 1995	6.92	6.92	6.75	6.92
388	NASDAQ	RDUS	Fri, Jun 16, 1995	6.92	6.92	6.75	6.92
387	NASDAQ	RDUS	Thu, Jun 15, 1995	6.92	6.92	6.67	6.83
386	NASDAQ	RDUS	Wed, Jun 14, 1995	6.92	6.92	6.67	6.88
385	NASDAQ	RDUS	Tue, Jun 13, 1995	6.67	6.92	6.67	6.92
384	NASDAQ	RDUS	Mon, Jun 12, 1995	6.92	6.92	6.71	6.71
383	NASDAQ	RDUS	Thu, Jun 8, 1995	6.83	6.83	6.83	6.83
382	NASDAQ	RDUS	Wed, Jun 7, 1995	6.83	6.92	6.83	6.92
381	NASDAQ	RDUS	Tue, Jun 6, 1995	6.67	6.71	6.67	6.67
380	NASDAQ	RDUS	Mon, Jun 5, 1995	6.67	6.92	6.67	6.92
379	NASDAQ	RDUS	Fri, Jun 2, 1995	6.79	6.83	6.67	6.83
378	NASDAQ	RDUS	Thu, Jun 1, 1995	6.67	6.92	6.67	6.92
377	NASDAQ	RDUS	Wed, May 31, 1995	6.92	6.92	6.92	6.92
376	NASDAQ	RDUS	Tue, May 30, 1995	6.67	6.83	6.67	6.83
375	NASDAQ	RDUS	Fri, May 26, 1995	6.92	6.92	6.67	6.67
374	NASDAQ	RDUS	Thu, May 25, 1995	6.67	6.75	6.67	6.67
373	NASDAQ	RDUS	Wed, May 24, 1995	6.83	6.92	6.67	6.67
372	NASDAQ	RDUS	Tue, May 23, 1995	6.92	6.92	6.75	6.92
371	NASDAQ	RDUS	Mon, May 22, 1995	6.92	6.92	6.67	6.92
370	NASDAQ	RDUS	Fri, May 19, 1995	6.79	6.92	6.79	6.92
369	NASDAQ	RDUS	Thu, May 18, 1995	6.83	6.92	6.75	6.75
368	NASDAQ	RDUS	Wed, May 17, 1995	7.00	7.00	6.83	7.00
367	NASDAQ	RDUS	Tue, May 16, 1995	6.92	7.00	6.83	6.96
366	NASDAQ	RDUS	Mon, May 15, 1995	6.92	6.92	6.67	6.92
365	NASDAQ	RDUS	Fri, May 12, 1995	6.92	6.92	6.75	6.92
364	NASDAQ	RDUS	Thu, May 11, 1995	6.92	6.92	6.67	6.71
363	NASDAQ	RDUS	Wed, May 10, 1995	6.92	6.92	6.67	6.79
362	NASDAQ	RDUS	Tue, May 9, 1995	6.92	6.92	6.67	6.67
361	NASDAQ	RDUS	Mon, May 8, 1995	6.75	6.92	6.75	6.92
360	NASDAQ	RDUS	Fri, May 5, 1995	6.92	7.08	6.67	6.79
359	NASDAQ	RDUS	Thu, May 4, 1995	7.33	7.33	6.92	6.92
358	NASDAQ	RDUS	Wed, May 3, 1995	7.25	7.25	7.08	7.08
357	NASDAQ	RDUS	Tue, May 2, 1995	7.25	7.42	7.25	7.33
356	NASDAQ	RDUS	Mon, May 1, 1995	7.25	7.25	7.25	7.25
355	NASDAQ	RDUS	Fri, Apr 28, 1995	7.42	7.42	7.25	7.25
354	NASDAQ	RDUS	Thu, Apr 27, 1995	7.25	7.42	7.25	7.25
353	NASDAQ	RDUS	Wed, Apr 26, 1995	7.25	7.42	7.25	7.42
352	NASDAQ	RDUS	Tue, Apr 25, 1995	7.25	7.42	7.25	7.42
351	NASDAQ	RDUS	Mon, Apr 24, 1995	7.08	7.42	7.08	7.42
350	NASDAQ	RDUS	Fri, Apr 21, 1995	6.88	7.33	6.88	7.33
349	NASDAQ	RDUS	Thu, Apr 20, 1995	7.00	7.08	6.83	6.83
348	NASDAQ	RDUS	Wed, Apr 19, 1995	7.08	7.08	6.83	6.83
347	NASDAQ	RDUS	Tue, Apr 18, 1995	7.08	7.08	6.83	7.08
346	NASDAQ	RDUS	Mon, Apr 17, 1995	6.92	7.00	6.75	6.83
345	NASDAQ	RDUS	Thu, Apr 13, 1995	6.67	6.92	6.67	6.92
344	NASDAQ	RDUS	Wed, Apr 12, 1995	6.92	6.92	6.75	6.92
343	NASDAQ	RDUS	Tue, Apr 11, 1995	6.92	6.92	6.75	6.92
342	NASDAQ	RDUS	Mon, Apr 10, 1995	6.83	6.92	6.58	6.67
341	NASDAQ	RDUS	Fri, Apr 7, 1995	6.83	6.83	6.58	6.83
340	NASDAQ	RDUS	Thu, Apr 6, 1995	6.83	6.83	6.67	6.71
339	NASDAQ	RDUS	Wed, Apr 5, 1995	6.83	6.83	6.71	6.83
338	NASDAQ	RDUS	Tue, Apr 4, 1995	6.75	6.83	6.58	6.83
337	NASDAQ	RDUS	Mon, Apr 3, 1995	6.75	6.75	6.50	6.63
336	NASDAQ	RDUS	Fri, Mar 31, 1995	6.67	6.75	6.67	6.67
335	NASDAQ	RDUS	Thu, Mar 30, 1995	6.67	6.67	6.63	6.67
334	NASDAQ	RDUS	Wed, Mar 29, 1995	6.67	6.67	6.63	6.67
333	NASDAQ	RDUS	Tue, Mar 28, 1995	6.67	6.67	6.58	6.67
332	NASDAQ	RDUS	Mon, Mar 27, 1995	6.33	6.67	6.33	6.67
331	NASDAQ	RDUS	Fri, Mar 24, 1995	6.33	6.33	6.08	6.33
330	NASDAQ	RDUS	Thu, Mar 23, 1995	6.00	6.33	6.00	6.33
329	NASDAQ	RDUS	Wed, Mar 22, 1995	6.00	6.17	6.00	6.00
328	NASDAQ	RDUS	Tue, Mar 21, 1995	6.25	6.25	6.00	6.00
327	NASDAQ	RDUS	Mon, Mar 20, 1995	6.25	6.25	6.00	6.00
326	NASDAQ	RDUS	Fri, Mar 17, 1995	6.50	6.50	6.25	6.25
325	NASDAQ	RDUS	Thu, Mar 16, 1995	6.38	6.50	6.25	6.50
324	NASDAQ	RDUS	Wed, Mar 15, 1995	6.25	6.50	6.17	6.50
323	NASDAQ	RDUS	Tue, Mar 14, 1995	6.29	6.33	5.79	6.25
322	NASDAQ	RDUS	Mon, Mar 13, 1995	6.42	6.42	6.25	6.42
321	NASDAQ	RDUS	Fri, Mar 10, 1995	6.42	6.42	6.38	6.42
320	NASDAQ	RDUS	Thu, Mar 9, 1995	6.29	6.42	6.25	6.33
319	NASDAQ	RDUS	Wed, Mar 8, 1995	6.42	6.42	6.17	6.42
318	NASDAQ	RDUS	Tue, Mar 7, 1995	6.33	6.42	6.17	6.42
317	NASDAQ	RDUS	Mon, Mar 6, 1995	6.25	6.33	6.08	6.33
316	NASDAQ	RDUS	Fri, Mar 3, 1995	6.42	6.67	5.96	6.17
315	NASDAQ	RDUS	Thu, Mar 2, 1995	6.50	6.50	6.42	6.44
314	NASDAQ	RDUS	Wed, Mar 1, 1995	6.42	6.67	6.42	6.67
313	NASDAQ	RDUS	Tue, Feb 28, 1995	6.67	6.67	6.42	6.50
312	NASDAQ	RDUS	Mon, Feb 27, 1995	6.42	6.54	6.42	6.54
311	NASDAQ	RDUS	Fri, Feb 24, 1995	6.46	6.67	6.42	6.67
310	NASDAQ	RDUS	Thu, Feb 23, 1995	6.50	6.67	6.42	6.42
309	NASDAQ	RDUS	Wed, Feb 22, 1995	6.42	6.67	6.42	6.42
308	NASDAQ	RDUS	Tue, Feb 21, 1995	6.50	6.67	6.42	6.67
307	NASDAQ	RDUS	Fri, Feb 17, 1995	6.42	6.67	6.42	6.67
306	NASDAQ	RDUS	Thu, Feb 16, 1995	6.42	6.67	6.33	6.67
305	NASDAQ	RDUS	Wed, Feb 15, 1995	7.17	7.17	6.67	6.67
304	NASDAQ	RDUS	Tue, Feb 14, 1995	7.17	7.17	7.17	7.17
303	NASDAQ	RDUS	Mon, Feb 13, 1995	7.00	7.00	7.00	7.00
302	NASDAQ	RDUS	Fri, Feb 10, 1995	7.17	7.17	7.17	7.17
301	NASDAQ	RDUS	Thu, Feb 9, 1995	7.17	7.17	6.92	6.92
300	NASDAQ	RDUS	Wed, Feb 8, 1995	6.92	6.92	6.92	6.92
299	NASDAQ	RDUS	Tue, Feb 7, 1995	7.17	7.17	6.96	7.17
298	NASDAQ	RDUS	Mon, Feb 6, 1995	7.17	7.17	6.92	7.00
297	NASDAQ	RDUS	Fri, Feb 3, 1995	7.17	7.17	6.92	7.17
296	NASDAQ	RDUS	Thu, Feb 2, 1995	7.17	7.17	6.92	7.17
295	NASDAQ	RDUS	Wed, Feb 1, 1995	7.33	7.33	7.08	7.17
294	NASDAQ	RDUS	Tue, Jan 31, 1995	7.46	7.50	7.33	7.50
293	NASDAQ	RDUS	Mon, Jan 30, 1995	7.67	7.67	7.33	7.58
292	NASDAQ	RDUS	Fri, Jan 27, 1995	7.50	7.75	7.50	7.75
291	NASDAQ	RDUS	Thu, Jan 26, 1995	7.33	7.50	7.33	7.50
290	NASDAQ	RDUS	Wed, Jan 25, 1995	7.33	7.33	7.33	7.33
289	NASDAQ	RDUS	Tue, Jan 24, 1995	7.33	7.33	7.33	7.33
288	NASDAQ	RDUS	Mon, Jan 23, 1995	7.13	7.17	7.08	7.08
287	NASDAQ	RDUS	Fri, Jan 20, 1995	7.25	7.25	7.17	7.21
286	NASDAQ	RDUS	Thu, Jan 19, 1995	7.33	7.33	7.08	7.08
285	NASDAQ	RDUS	Tue, Jan 17, 1995	7.33	7.33	7.33	7.33
284	NASDAQ	RDUS	Mon, Jan 16, 1995	7.33	7.33	7.33	7.33
283	NASDAQ	RDUS	Fri, Jan 13, 1995	7.21	7.33	7.17	7.17
282	NASDAQ	RDUS	Thu, Jan 12, 1995	7.33	7.33	7.21	7.33
281	NASDAQ	RDUS	Wed, Jan 11, 1995	7.08	7.08	7.08	7.08
280	NASDAQ	RDUS	Tue, Jan 10, 1995	7.17	7.17	6.92	6.92
279	NASDAQ	RDUS	Mon, Jan 9, 1995	6.92	7.17	6.92	6.92
278	NASDAQ	RDUS	Fri, Jan 6, 1995	7.00	7.17	6.92	7.17
277	NASDAQ	RDUS	Thu, Jan 5, 1995	6.92	7.17	6.92	7.17
276	NASDAQ	RDUS	Wed, Jan 4, 1995	6.83	7.08	6.83	7.08
275	NASDAQ	RDUS	Tue, Jan 3, 1995	7.25	7.25	7.00	7.17
274	NASDAQ	RDUS	Fri, Dec 30, 1994	6.33	7.25	6.33	7.25
273	NASDAQ	RDUS	Thu, Dec 29, 1994	6.58	6.58	6.33	6.46
272	NASDAQ	RDUS	Wed, Dec 28, 1994	6.58	6.58	6.58	6.58
271	NASDAQ	RDUS	Tue, Dec 27, 1994	6.58	6.58	6.33	6.58
270	NASDAQ	RDUS	Fri, Dec 23, 1994	6.38	6.58	6.38	6.58
269	NASDAQ	RDUS	Thu, Dec 22, 1994	6.58	6.58	6.33	6.58
268	NASDAQ	RDUS	Wed, Dec 21, 1994	6.58	6.58	6.33	6.33
267	NASDAQ	RDUS	Tue, Dec 20, 1994	6.33	6.58	6.33	6.58
266	NASDAQ	RDUS	Mon, Dec 19, 1994	6.38	6.42	6.33	6.33
265	NASDAQ	RDUS	Fri, Dec 16, 1994	6.58	6.58	6.33	6.33
264	NASDAQ	RDUS	Thu, Dec 15, 1994	6.58	6.58	6.33	6.33
263	NASDAQ	RDUS	Wed, Dec 14, 1994	6.58	6.58	6.58	6.58
262	NASDAQ	RDUS	Tue, Dec 13, 1994	6.33	6.46	6.33	6.33
261	NASDAQ	RDUS	Mon, Dec 12, 1994	6.58	6.58	6.33	6.58
260	NASDAQ	RDUS	Fri, Dec 9, 1994	6.50	6.58	6.33	6.58
259	NASDAQ	RDUS	Thu, Dec 8, 1994	7.00	7.00	6.50	6.50
258	NASDAQ	RDUS	Wed, Dec 7, 1994	7.00	7.00	7.00	7.00
257	NASDAQ	RDUS	Tue, Dec 6, 1994	6.67	7.00	6.67	6.75
256	NASDAQ	RDUS	Mon, Dec 5, 1994	6.42	6.67	6.42	6.67
255	NASDAQ	RDUS	Fri, Dec 2, 1994	6.58	6.67	6.33	6.67
254	NASDAQ	RDUS	Thu, Dec 1, 1994	6.29	6.58	6.25	6.58
253	NASDAQ	RDUS	Wed, Nov 30, 1994	6.33	6.42	6.17	6.29
252	NASDAQ	RDUS	Tue, Nov 29, 1994	6.33	6.33	6.21	6.21
251	NASDAQ	RDUS	Mon, Nov 28, 1994	6.33	6.33	6.21	6.33
250	NASDAQ	RDUS	Fri, Nov 25, 1994	6.33	6.33	6.29	6.33
249	NASDAQ	RDUS	Wed, Nov 23, 1994	6.50	6.50	6.17	6.33
248	NASDAQ	RDUS	Tue, Nov 22, 1994	7.08	7.08	6.33	6.33
247	NASDAQ	RDUS	Mon, Nov 21, 1994	6.83	7.08	6.79	6.79
246	NASDAQ	RDUS	Fri, Nov 18, 1994	7.08	7.08	6.75	6.83
245	NASDAQ	RDUS	Thu, Nov 17, 1994	6.83	7.08	6.75	6.75
244	NASDAQ	RDUS	Wed, Nov 16, 1994	7.17	7.17	6.92	6.92
243	NASDAQ	RDUS	Tue, Nov 15, 1994	7.00	7.00	6.96	7.00
242	NASDAQ	RDUS	Mon, Nov 14, 1994	7.17	7.17	7.00	7.00
241	NASDAQ	RDUS	Fri, Nov 11, 1994	7.17	7.21	7.04	7.08
240	NASDAQ	RDUS	Thu, Nov 10, 1994	7.25	7.42	7.25	7.25
239	NASDAQ	RDUS	Wed, Nov 9, 1994	7.25	7.25	7.25	7.25
238	NASDAQ	RDUS	Tue, Nov 8, 1994	7.50	7.50	7.33	7.33
237	NASDAQ	RDUS	Fri, Nov 4, 1994	7.42	7.42	7.42	7.42
236	NASDAQ	RDUS	Thu, Nov 3, 1994	7.42	7.50	7.33	7.42
235	NASDAQ	RDUS	Wed, Nov 2, 1994	7.58	7.71	7.38	7.42
234	NASDAQ	RDUS	Tue, Nov 1, 1994	7.83	7.83	7.63	7.67
233	NASDAQ	RDUS	Mon, Oct 31, 1994	7.58	7.58	7.58	7.58
232	NASDAQ	RDUS	Fri, Oct 28, 1994	7.83	7.83	7.63	7.83
231	NASDAQ	RDUS	Thu, Oct 27, 1994	7.75	7.83	7.58	7.63
230	NASDAQ	RDUS	Wed, Oct 26, 1994	8.08	8.08	7.75	7.75
229	NASDAQ	RDUS	Tue, Oct 25, 1994	8.08	8.08	7.75	7.92
228	NASDAQ	RDUS	Mon, Oct 24, 1994	8.08	8.08	7.75	7.92
227	NASDAQ	RDUS	Fri, Oct 21, 1994	8.08	8.08	7.75	7.96
226	NASDAQ	RDUS	Thu, Oct 20, 1994	7.92	8.08	7.92	8.00
225	NASDAQ	RDUS	Wed, Oct 19, 1994	8.08	8.08	7.83	8.00
224	NASDAQ	RDUS	Tue, Oct 18, 1994	8.08	8.08	7.88	8.00
223	NASDAQ	RDUS	Mon, Oct 17, 1994	8.08	8.08	7.75	7.75
222	NASDAQ	RDUS	Thu, Oct 13, 1994	8.00	8.00	8.00	8.00
221	NASDAQ	RDUS	Wed, Oct 12, 1994	7.75	8.00	7.75	8.00
220	NASDAQ	RDUS	Tue, Oct 11, 1994	8.00	8.00	7.83	7.88
219	NASDAQ	RDUS	Mon, Oct 10, 1994	7.88	7.88	7.88	7.88
218	NASDAQ	RDUS	Thu, Oct 6, 1994	8.00	8.17	7.92	7.92
217	NASDAQ	RDUS	Wed, Oct 5, 1994	7.92	7.96	7.92	7.92
216	NASDAQ	RDUS	Tue, Oct 4, 1994	8.17	8.17	7.92	7.92
215	NASDAQ	RDUS	Mon, Oct 3, 1994	8.08	8.17	8.00	8.08
214	NASDAQ	RDUS	Fri, Sep 30, 1994	7.83	8.17	7.83	7.83
213	NASDAQ	RDUS	Thu, Sep 29, 1994	8.17	8.17	7.92	8.17
212	NASDAQ	RDUS	Wed, Sep 28, 1994	8.08	8.17	8.00	8.17
211	NASDAQ	RDUS	Tue, Sep 27, 1994	8.04	8.08	7.88	7.96
210	NASDAQ	RDUS	Mon, Sep 26, 1994	7.88	8.00	7.88	8.00
209	NASDAQ	RDUS	Fri, Sep 23, 1994	8.33	8.33	7.92	8.17
208	NASDAQ	RDUS	Thu, Sep 22, 1994	8.42	8.50	8.29	8.33
207	NASDAQ	RDUS	Wed, Sep 21, 1994	8.67	8.67	8.67	8.67
206	NASDAQ	RDUS	Tue, Sep 20, 1994	8.67	8.71	8.67	8.71
205	NASDAQ	RDUS	Mon, Sep 19, 1994	8.92	8.92	8.67	8.67
204	NASDAQ	RDUS	Fri, Sep 16, 1994	8.92	8.92	8.71	8.71
203	NASDAQ	RDUS	Thu, Sep 15, 1994	8.92	8.92	8.71	8.71
202	NASDAQ	RDUS	Wed, Sep 14, 1994	8.58	8.83	8.58	8.83
201	NASDAQ	RDUS	Tue, Sep 13, 1994	8.58	8.58	8.58	8.58
200	NASDAQ	RDUS	Mon, Sep 12, 1994	8.58	8.58	8.58	8.58
199	NASDAQ	RDUS	Fri, Sep 9, 1994	8.58	8.92	8.58	8.92
198	NASDAQ	RDUS	Thu, Sep 8, 1994	8.58	8.58	8.58	8.58
197	NASDAQ	RDUS	Wed, Sep 7, 1994	8.58	8.58	8.58	8.58
196	NASDAQ	RDUS	Fri, Sep 2, 1994	8.58	8.83	8.58	8.83
195	NASDAQ	RDUS	Wed, Aug 31, 1994	8.58	8.58	8.58	8.58
194	NASDAQ	RDUS	Tue, Aug 30, 1994	8.75	8.92	8.58	8.92
193	NASDAQ	RDUS	Mon, Aug 29, 1994	8.67	8.79	8.58	8.75
192	NASDAQ	RDUS	Fri, Aug 26, 1994	8.17	8.67	8.17	8.58
191	NASDAQ	RDUS	Thu, Aug 25, 1994	8.33	8.50	8.33	8.33
190	NASDAQ	RDUS	Wed, Aug 24, 1994	8.17	8.21	8.17	8.21
189	NASDAQ	RDUS	Tue, Aug 23, 1994	8.33	8.50	8.33	8.50
188	NASDAQ	RDUS	Mon, Aug 22, 1994	8.42	8.42	8.17	8.33
187	NASDAQ	RDUS	Fri, Aug 19, 1994	8.33	8.33	8.33	8.33
186	NASDAQ	RDUS	Thu, Aug 18, 1994	8.75	8.75	8.38	8.50
185	NASDAQ	RDUS	Wed, Aug 17, 1994	8.50	8.50	8.50	8.50
184	NASDAQ	RDUS	Tue, Aug 16, 1994	8.58	8.58	8.50	8.50
183	NASDAQ	RDUS	Mon, Aug 15, 1994	8.63	8.63	8.50	8.50
182	NASDAQ	RDUS	Fri, Aug 12, 1994	8.75	8.75	8.75	8.75
181	NASDAQ	RDUS	Wed, Aug 10, 1994	8.50	8.50	8.50	8.50
180	NASDAQ	RDUS	Tue, Aug 9, 1994	8.75	8.75	8.50	8.52
179	NASDAQ	RDUS	Mon, Aug 8, 1994	8.58	8.75	8.58	8.75
178	NASDAQ	RDUS	Fri, Aug 5, 1994	9.17	9.17	8.17	8.75
177	NASDAQ	RDUS	Thu, Aug 4, 1994	9.25	9.25	8.92	8.98
176	NASDAQ	RDUS	Wed, Aug 3, 1994	8.92	9.25	8.92	9.00
175	NASDAQ	RDUS	Tue, Aug 2, 1994	8.83	9.25	8.83	9.25
174	NASDAQ	RDUS	Mon, Aug 1, 1994	9.00	9.00	8.75	8.92
173	NASDAQ	RDUS	Fri, Jul 29, 1994	8.50	9.13	8.42	8.75
172	NASDAQ	RDUS	Thu, Jul 28, 1994	8.17	8.75	8.00	8.50
171	NASDAQ	RDUS	Wed, Jul 27, 1994	7.92	7.92	7.92	7.92
170	NASDAQ	RDUS	Tue, Jul 26, 1994	8.00	8.42	7.92	8.25
169	NASDAQ	RDUS	Mon, Jul 25, 1994	7.58	7.58	7.50	7.50
168	NASDAQ	RDUS	Fri, Jul 22, 1994	7.50	7.50	7.50	7.50
167	NASDAQ	RDUS	Thu, Jul 21, 1994	7.42	7.75	7.42	7.75
166	NASDAQ	RDUS	Wed, Jul 20, 1994	7.17	7.42	7.17	7.42
165	NASDAQ	RDUS	Tue, Jul 19, 1994	7.25	7.25	7.17	7.17
164	NASDAQ	RDUS	Mon, Jul 18, 1994	7.08	7.25	6.83	7.25
163	NASDAQ	RDUS	Fri, Jul 15, 1994	7.08	7.08	6.96	6.96
162	NASDAQ	RDUS	Thu, Jul 14, 1994	6.83	6.88	6.83	6.83
161	NASDAQ	RDUS	Wed, Jul 13, 1994	7.04	7.04	6.88	6.92
160	NASDAQ	RDUS	Tue, Jul 12, 1994	7.00	7.08	6.92	6.92
159	NASDAQ	RDUS	Mon, Jul 11, 1994	6.92	7.17	6.92	7.08
158	NASDAQ	RDUS	Fri, Jul 8, 1994	7.17	7.17	7.13	7.13
157	NASDAQ	RDUS	Thu, Jul 7, 1994	7.42	7.42	7.08	7.17
156	NASDAQ	RDUS	Wed, Jul 6, 1994	7.42	7.42	7.17	7.17
155	NASDAQ	RDUS	Tue, Jul 5, 1994	7.42	7.42	7.33	7.33
154	NASDAQ	RDUS	Fri, Jul 1, 1994	7.33	7.33	7.17	7.25
153	NASDAQ	RDUS	Thu, Jun 30, 1994	7.25	7.33	7.08	7.17
152	NASDAQ	RDUS	Wed, Jun 29, 1994	7.58	7.58	7.33	7.33
151	NASDAQ	RDUS	Tue, Jun 28, 1994	7.33	7.58	7.25	7.58
150	NASDAQ	RDUS	Mon, Jun 27, 1994	7.08	7.17	7.08	7.17
149	NASDAQ	RDUS	Fri, Jun 24, 1994	7.33	7.33	7.08	7.15
148	NASDAQ	RDUS	Thu, Jun 23, 1994	7.00	7.33	6.83	7.17
147	NASDAQ	RDUS	Wed, Jun 22, 1994	7.33	7.33	6.92	6.92
146	NASDAQ	RDUS	Tue, Jun 21, 1994	7.08	7.33	7.08	7.17
145	NASDAQ	RDUS	Mon, Jun 20, 1994	7.17	7.17	7.08	7.08
144	NASDAQ	RDUS	Fri, Jun 17, 1994	7.33	7.33	7.08	7.33
143	NASDAQ	RDUS	Thu, Jun 16, 1994	7.08	7.33	7.08	7.33
142	NASDAQ	RDUS	Wed, Jun 15, 1994	7.17	7.17	6.92	6.92
141	NASDAQ	RDUS	Tue, Jun 14, 1994	7.08	7.17	7.00	7.17
140	NASDAQ	RDUS	Mon, Jun 13, 1994	7.17	7.17	7.08	7.17
139	NASDAQ	RDUS	Fri, Jun 10, 1994	7.00	7.17	6.92	7.17
138	NASDAQ	RDUS	Thu, Jun 9, 1994	7.00	7.00	6.83	6.92
137	NASDAQ	RDUS	Wed, Jun 8, 1994	6.75	6.92	6.71	6.92
136	NASDAQ	RDUS	Tue, Jun 7, 1994	6.33	6.75	6.33	6.71
135	NASDAQ	RDUS	Mon, Jun 6, 1994	6.25	6.58	6.21	6.33
134	NASDAQ	RDUS	Fri, Jun 3, 1994	6.33	6.33	6.17	6.33
133	NASDAQ	RDUS	Thu, Jun 2, 1994	6.33	6.33	6.17	6.33
132	NASDAQ	RDUS	Wed, Jun 1, 1994	6.33	6.33	6.17	6.17
131	NASDAQ	RDUS	Tue, May 31, 1994	6.33	6.33	6.25	6.33
130	NASDAQ	RDUS	Fri, May 27, 1994	6.25	6.33	6.00	6.25
129	NASDAQ	RDUS	Thu, May 26, 1994	6.25	6.25	6.08	6.08
128	NASDAQ	RDUS	Wed, May 25, 1994	6.08	6.25	6.00	6.08
127	NASDAQ	RDUS	Tue, May 24, 1994	5.83	6.08	5.83	6.08
126	NASDAQ	RDUS	Mon, May 23, 1994	6.00	6.25	5.92	6.08
125	NASDAQ	RDUS	Fri, May 20, 1994	6.50	6.50	6.00	6.25
124	NASDAQ	RDUS	Thu, May 19, 1994	6.38	6.50	6.25	6.50
123	NASDAQ	RDUS	Wed, May 18, 1994	6.50	6.50	6.29	6.42
122	NASDAQ	RDUS	Tue, May 17, 1994	6.75	6.75	6.25	6.29
121	NASDAQ	RDUS	Mon, May 16, 1994	6.92	7.00	6.58	6.58
120	NASDAQ	RDUS	Fri, May 13, 1994	6.83	6.92	6.75	6.75
119	NASDAQ	RDUS	Thu, May 12, 1994	6.83	6.83	6.83	6.83
118	NASDAQ	RDUS	Wed, May 11, 1994	7.58	7.58	6.75	6.75
117	NASDAQ	RDUS	Tue, May 10, 1994	7.38	7.38	7.38	7.38
116	NASDAQ	RDUS	Mon, May 9, 1994	7.33	7.33	7.33	7.33
115	NASDAQ	RDUS	Fri, May 6, 1994	7.42	7.50	7.33	7.33
114	NASDAQ	RDUS	Thu, May 5, 1994	7.33	7.33	7.33	7.33
113	NASDAQ	RDUS	Wed, May 4, 1994	7.83	7.83	7.33	7.58
112	NASDAQ	RDUS	Mon, May 2, 1994	7.83	7.83	7.67	7.83
111	NASDAQ	RDUS	Fri, Apr 29, 1994	7.83	7.83	7.58	7.58
110	NASDAQ	RDUS	Thu, Apr 28, 1994	7.83	7.83	7.63	7.63
109	NASDAQ	RDUS	Tue, Apr 26, 1994	7.75	7.83	7.75	7.83
108	NASDAQ	RDUS	Mon, Apr 25, 1994	7.83	8.08	7.83	7.96
107	NASDAQ	RDUS	Fri, Apr 22, 1994	8.04	8.08	7.83	7.83
106	NASDAQ	RDUS	Thu, Apr 21, 1994	7.88	8.08	7.88	8.08
105	NASDAQ	RDUS	Wed, Apr 20, 1994	8.33	8.33	7.83	7.83
104	NASDAQ	RDUS	Tue, Apr 19, 1994	8.33	8.58	8.25	8.25
103	NASDAQ	RDUS	Mon, Apr 18, 1994	8.50	8.50	8.33	8.33
102	NASDAQ	RDUS	Fri, Apr 15, 1994	8.58	8.58	8.58	8.58
101	NASDAQ	RDUS	Wed, Apr 13, 1994	8.50	8.58	8.50	8.58
100	NASDAQ	RDUS	Mon, Apr 11, 1994	8.58	8.58	8.33	8.42
99	NASDAQ	RDUS	Fri, Apr 8, 1994	8.58	8.58	8.33	8.33
98	NASDAQ	RDUS	Thu, Apr 7, 1994	8.58	8.58	8.42	8.42
97	NASDAQ	RDUS	Wed, Apr 6, 1994	8.58	8.67	8.42	8.67
96	NASDAQ	RDUS	Tue, Apr 5, 1994	8.25	8.58	8.25	8.58
95	NASDAQ	RDUS	Mon, Apr 4, 1994	8.50	8.54	8.25	8.42
94	NASDAQ	RDUS	Thu, Mar 31, 1994	8.33	8.75	8.33	8.75
93	NASDAQ	RDUS	Wed, Mar 30, 1994	8.75	8.75	8.33	8.58
92	NASDAQ	RDUS	Tue, Mar 29, 1994	8.92	8.92	8.67	8.67
91	NASDAQ	RDUS	Mon, Mar 28, 1994	9.00	9.00	8.67	8.92
90	NASDAQ	RDUS	Fri, Mar 25, 1994	9.17	9.25	9.08	9.25
89	NASDAQ	RDUS	Thu, Mar 24, 1994	9.25	9.25	9.17	9.17
88	NASDAQ	RDUS	Wed, Mar 23, 1994	9.08	9.25	9.00	9.25
87	NASDAQ	RDUS	Tue, Mar 22, 1994	8.96	9.00	8.83	9.00
86	NASDAQ	RDUS	Mon, Mar 21, 1994	8.96	9.08	8.83	8.83
85	NASDAQ	RDUS	Fri, Mar 18, 1994	8.92	9.08	8.83	8.92
84	NASDAQ	RDUS	Thu, Mar 17, 1994	9.00	9.00	8.75	8.88
83	NASDAQ	RDUS	Wed, Mar 16, 1994	8.83	9.00	8.83	8.88
82	NASDAQ	RDUS	Tue, Mar 15, 1994	8.75	9.00	8.75	9.00
81	NASDAQ	RDUS	Mon, Mar 14, 1994	9.00	9.00	8.92	8.92
80	NASDAQ	RDUS	Fri, Mar 11, 1994	8.75	8.75	8.75	8.75
79	NASDAQ	RDUS	Thu, Mar 10, 1994	8.92	9.00	8.83	9.00
78	NASDAQ	RDUS	Wed, Mar 9, 1994	8.92	9.17	8.92	9.17
77	NASDAQ	RDUS	Tue, Mar 8, 1994	9.33	9.33	9.08	9.08
76	NASDAQ	RDUS	Mon, Mar 7, 1994	9.58	9.58	9.33	9.33
75	NASDAQ	RDUS	Fri, Mar 4, 1994	8.83	9.50	8.83	9.50
74	NASDAQ	RDUS	Thu, Mar 3, 1994	9.08	9.08	9.08	9.08
73	NASDAQ	RDUS	Wed, Mar 2, 1994	9.25	9.33	8.83	8.83
72	NASDAQ	RDUS	Tue, Mar 1, 1994	9.38	9.42	9.33	9.33
71	NASDAQ	RDUS	Mon, Feb 28, 1994	9.58	9.67	9.42	9.67
70	NASDAQ	RDUS	Fri, Feb 25, 1994	9.67	9.67	9.42	9.67
69	NASDAQ	RDUS	Thu, Feb 24, 1994	9.67	9.67	9.50	9.54
68	NASDAQ	RDUS	Wed, Feb 23, 1994	9.58	9.58	9.42	9.50
67	NASDAQ	RDUS	Tue, Feb 22, 1994	9.58	9.58	9.38	9.38
66	NASDAQ	RDUS	Fri, Feb 18, 1994	9.58	9.58	9.33	9.33
65	NASDAQ	RDUS	Thu, Feb 17, 1994	9.58	9.58	9.50	9.50
64	NASDAQ	RDUS	Wed, Feb 16, 1994	9.50	9.58	9.33	9.58
63	NASDAQ	RDUS	Tue, Feb 15, 1994	9.38	9.58	9.38	9.58
62	NASDAQ	RDUS	Mon, Feb 14, 1994	9.33	9.38	9.33	9.33
61	NASDAQ	RDUS	Fri, Feb 11, 1994	9.33	9.33	9.33	9.33
60	NASDAQ	RDUS	Thu, Feb 10, 1994	9.42	9.58	9.33	9.33
59	NASDAQ	RDUS	Wed, Feb 9, 1994	9.58	9.58	9.42	9.58
58	NASDAQ	RDUS	Tue, Feb 8, 1994	9.67	9.67	9.17	9.50
57	NASDAQ	RDUS	Mon, Feb 7, 1994	9.50	9.67	9.50	9.67
56	NASDAQ	RDUS	Fri, Feb 4, 1994	9.50	9.58	9.50	9.50
55	NASDAQ	RDUS	Thu, Feb 3, 1994	9.50	9.58	9.50	9.54
54	NASDAQ	RDUS	Wed, Feb 2, 1994	9.92	10.17	9.50	9.50
53	NASDAQ	RDUS	Tue, Feb 1, 1994	10.33	10.33	9.92	9.92
52	NASDAQ	RDUS	Mon, Jan 31, 1994	10.33	10.58	10.17	10.33
51	NASDAQ	RDUS	Fri, Jan 28, 1994	10.67	10.67	10.33	10.50
50	NASDAQ	RDUS	Thu, Jan 27, 1994	10.83	10.83	10.42	10.58
49	NASDAQ	RDUS	Tue, Jan 25, 1994	10.58	10.83	10.58	10.58
48	NASDAQ	RDUS	Mon, Jan 24, 1994	10.83	10.83	10.58	10.58
47	NASDAQ	RDUS	Fri, Jan 21, 1994	11.00	11.00	10.58	10.58
46	NASDAQ	RDUS	Thu, Jan 20, 1994	10.83	11.08	10.83	10.83
45	NASDAQ	RDUS	Wed, Jan 19, 1994	10.42	11.08	10.42	10.83
44	NASDAQ	RDUS	Tue, Jan 18, 1994	10.00	10.58	10.00	10.46
43	NASDAQ	RDUS	Mon, Jan 17, 1994	9.92	10.21	9.67	10.00
42	NASDAQ	RDUS	Fri, Jan 14, 1994	9.46	9.83	9.46	9.67
41	NASDAQ	RDUS	Thu, Jan 13, 1994	9.75	9.75	9.33	9.58
40	NASDAQ	RDUS	Wed, Jan 12, 1994	9.92	10.25	9.42	9.67
39	NASDAQ	RDUS	Tue, Jan 11, 1994	9.33	9.92	9.17	9.79
38	NASDAQ	RDUS	Mon, Jan 10, 1994	9.13	9.25	9.00	9.25
37	NASDAQ	RDUS	Fri, Jan 7, 1994	9.04	9.17	8.92	9.04
36	NASDAQ	RDUS	Thu, Jan 6, 1994	8.75	9.08	8.75	9.08
35	NASDAQ	RDUS	Wed, Jan 5, 1994	9.33	9.50	8.67	9.00
34	NASDAQ	RDUS	Tue, Jan 4, 1994	9.75	10.00	9.25	9.42
33	NASDAQ	RDUS	Mon, Jan 3, 1994	10.25	10.25	9.75	9.79
32	NASDAQ	RDUS	Fri, Dec 31, 1993	9.42	10.25	9.33	10.25
31	NASDAQ	RDUS	Thu, Dec 30, 1993	9.08	9.42	9.08	9.42
30	NASDAQ	RDUS	Wed, Dec 29, 1993	9.08	9.42	8.92	9.33
29	NASDAQ	RDUS	Tue, Dec 28, 1993	8.33	9.67	8.33	8.92
28	NASDAQ	RDUS	Mon, Dec 27, 1993	8.50	8.50	8.50	8.50
27	NASDAQ	RDUS	Thu, Dec 23, 1993	8.33	8.58	8.33	8.33
26	NASDAQ	RDUS	Wed, Dec 22, 1993	8.25	8.58	8.13	8.58
25	NASDAQ	RDUS	Tue, Dec 21, 1993	8.08	8.13	8.08	8.13
24	NASDAQ	RDUS	Mon, Dec 20, 1993	8.00	8.25	8.00	8.25
23	NASDAQ	RDUS	Fri, Dec 17, 1993	8.25	8.25	8.00	8.08
22	NASDAQ	RDUS	Thu, Dec 16, 1993	7.92	8.33	7.92	8.00
21	NASDAQ	RDUS	Wed, Dec 15, 1993	7.96	8.17	7.75	8.17
20	NASDAQ	RDUS	Tue, Dec 14, 1993	7.67	7.92	7.67	7.67
19	NASDAQ	RDUS	Mon, Dec 13, 1993	7.75	8.00	7.67	7.92
18	NASDAQ	RDUS	Fri, Dec 10, 1993	7.83	7.88	7.75	7.75
17	NASDAQ	RDUS	Thu, Dec 9, 1993	8.17	8.17	7.75	8.00
16	NASDAQ	RDUS	Wed, Dec 8, 1993	7.92	8.00	7.67	8.00
15	NASDAQ	RDUS	Tue, Dec 7, 1993	7.33	7.92	7.33	7.92
14	NASDAQ	RDUS	Mon, Dec 6, 1993	7.33	7.58	7.33	7.58
13	NASDAQ	RDUS	Fri, Dec 3, 1993	7.58	7.58	7.33	7.33
12	NASDAQ	RDUS	Thu, Dec 2, 1993	7.00	7.54	7.00	7.54
11	NASDAQ	RDUS	Wed, Dec 1, 1993	6.50	7.17	6.50	7.17
10	NASDAQ	RDUS	Tue, Nov 30, 1993	6.33	6.67	6.33	6.50
9	NASDAQ	RDUS	Mon, Nov 29, 1993	6.33	6.50	6.33	6.33
8	NASDAQ	RDUS	Fri, Nov 26, 1993	6.50	6.50	6.33	6.50
7	NASDAQ	RDUS	Wed, Nov 24, 1993	6.50	6.50	6.33	6.50
6	NASDAQ	RDUS	Tue, Nov 23, 1993	6.33	6.50	6.33	6.33
5	NASDAQ	RDUS	Mon, Nov 22, 1993	6.42	6.50	6.33	6.46
4	NASDAQ	RDUS	Fri, Nov 19, 1993	6.46	6.58	6.42	6.42
3	NASDAQ	RDUS	Thu, Nov 18, 1993	6.42	6.58	6.42	6.46
2	NASDAQ	RDUS	Wed, Nov 17, 1993	6.33	6.58	6.33	6.42
1	NASDAQ	RDUS	Tue, Nov 16, 1993	6.00	6.50	6.00	6.33
#	Exchange	Symbol	Date	Open	High	Low	Close

Radius Recycling Inc NASDAQ:RDUS 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