RODA 2013DateOpenHighLowCloseVolumeAdj Close12/31/13450450450450045012/30/13375450365450144150045012/27/13380400380400100040012/26/13380380380380038012/25/13380380380380038012/24/133803803803805000038012/23/133803803803805000038012/20/133803803803805000038012/19/133803803803805000038012/18/1338038038038050000380400.459770114912/17/133803803803805000038012/16/133703803703805000038012/13/13395395395395300039512/12/13405405395395300039512/11/133653653653651500036512/10/133653653653651500036512/9/133653653653651500036512/6/13365365365365250036512/5/133703703703703100037012/4/133703703703703100037012/3/133703703703703100037012/2/133703703703703100037011/29/1340041540041515250041511/28/13365365365365150036511/27/13365365365365150036511/26/13365365365365150036511/25/13365365365365150036511/22/13365365365365150036511/21/133653653653652500036511/20/133653653653652500036511/19/13375375355355100035511/18/133753753753752500037511/15/133753753753752500037511/14/133753753503505050035011/13/133503503503504500035011/12/133803803803802500038011/11/133803803803802500038011/8/133803803803802500038011/7/133803803753804050038011/6/1338038037538013450038011/5/13380380380380038011/4/1338038038038015000038011/1/13395395390390211050039010/31/13400410395410214100041010/30/133953953953952950039510/29/133903903903901000039010/28/133903903903901000039010/25/1337037037037050037010/24/1340540540040017350040010/23/13400400400400250040010/22/13350400350400250040010/21/134004004004008500040010/18/134004004004008500040010/17/1341541541541550041510/16/1341541541541550041510/15/13415415415415041510/14/13415415415415041510/11/1341541541541550041510/10/1341541541541550041510/9/1341541541541550041510/8/1341541541541550041510/7/1341541541541550041510/4/133953953953952400039510/3/1342042042042022050042010/2/1342042042042022050042010/1/134204204204202205004209/30/134004203954202205004209/27/1340541540541586560004159/26/1340540540540521820004059/25/1340040540040512800004059/24/13400405400405156965004059/23/1340541040541021835004109/20/134304304004002695004009/19/134154154154151390004159/18/1341541541541528520004159/17/13415415415415125250004159/16/13415415415415125250004159/13/1341541541541522070004159/12/1341541541541521800004159/11/1342042041541521800004159/10/1342042042042021570004209/9/134204354204204540004209/6/1343543542042017750004209/5/1340040040040019570004009/4/134004004004008025004009/3/1344044044044025150004409/2/1340544040544025000004408/30/1340044040044010000004408/29/1340040539539563885003958/28/1341541541541518500004158/27/133703803703801270003808/26/1344044043043018325004308/23/1342542542542574200004258/22/1343043043043018325004308/21/1343043043043018325004308/20/1343043043043097950004308/19/1343043043043046700004308/16/1343043043043046700004308/15/1343043043043046700004308/14/1343043043043046700004308/13/1343043043043046700004308/12/13410410410410123500004108/9/1341041041041004108/8/1341041041041004108/7/1341041041041004108/6/1341041041041004108/5/1341041041041004108/2/13410410410410123500004108/1/13410410410410123500004107/31/1341545041545015325004507/30/13380405370390750003907/29/13400400400400335004007/26/1341042041042085004207/25/1340540540540550004057/24/134154154154153070004157/23/134104154104153070004157/22/1339041039041080004107/19/13390410390410910004107/18/134154154154151015004157/17/134154154154151015004157/16/1341541541541592815004157/15/13390425390395235455003957/12/13425425425425235500004257/11/13425425425425235500004257/10/13425425425425235500004257/9/134354354354355004357/8/134354354354355004357/5/13375430375430110004307/4/13380410380410195004107/3/13380400380400570004007/2/1338040038040075004007/1/1342042041042065004206/28/1345045042045012265004506/27/134354353804355345004356/26/133754003753755480003756/25/134004003754003450004006/24/13385390385385515003856/21/1338538537538511335003856/20/133753953753753620003756/19/134054054054053760004056/18/134054203904053760004056/17/134004003804004605004006/14/134104203804104330004106/13/133803903803804550003806/12/1339540038539526215003956/11/134104203904103500004106/10/1340042040040091190004006/7/1342042042042080004206/6/1342042042042004206/5/1342043542042026220004206/4/134304454304307135004306/3/1345546545545569350004555/31/1347547543047525130004755/30/13440440430440165004405/29/1343544543543557745004355/28/1345047043545046440004505/27/13465470445465355004655/24/1346048545046025125004605/23/134654704504652015004655/22/1346548545046526535004655/21/134604604404609005004605/20/1346046544046021570004605/17/13450460445450205004505/16/1346046545046010595004605/15/1347047045547010620004705/14/1345546545545519285004555/13/1347547546047540190004755/10/134804854604803540004805/9/1348048048048004805/8/1348048546048014870004805/7/134754754604752245004755/6/1347047046047024090004705/3/134704804554703835004705/2/1347048045547030210004705/1/134804804704802525004804/30/134704854704701105004704/29/1348048547048029225004804/26/1347548546547523465004754/25/1348048546048051055004804/24/1347047546047047340004704/23/1347047047047004704/22/1347047047047004704/19/134704804604702490004704/18/13470480460470390004704/17/134704854604707650004704/16/1348048545548024920004804/15/1347549046547522430004754/12/1348048546048018305004804/11/1346049546046055400004604/10/1346047545546045285004604/9/13450490425450152115004504/8/134354354154353055004354/5/1343545542543537195004354/4/1342544542542510945004254/3/13410415400410188695004104/2/13410415400410188695004104/1/1339541039039526240003953/29/1339539539539503953/28/13395395385395735003953/27/13395400380395255003953/26/1339541038039563325003953/25/133804103703809845003803/22/13405410380405880004053/21/133804003803803090003803/20/134054103804052565004053/19/134104153954102210004103/18/134154154154155004153/15/134154154154155004153/14/134104104054101505004103/13/134104154104103250004103/12/1340540540540504053/11/1340541540540528960004053/8/134054054004052630004053/7/134054054004053330004053/6/134054104004051655004053/5/13410415405410350004103/4/13410415405410895004103/1/134054154054054640004052/28/134104154054102505004102/27/134154204054152930004152/26/1341542040541548605004152/25/1341042038041028295004102/22/13380380340380170990003802/21/13350430345350108510003502/20/133453453453455003452/19/1331031031031060003102/18/1331034531031040003102/15/133453503053452165003452/14/133003003003001325003002/13/13315350310315830003152/12/13305305305305160003052/11/13305305305305160003052/8/13305305305305130003052/7/13305305305305500003052/6/13305305300305500003052/5/13300310300300160003002/4/13310310310310190003102/1/13310310305310190003101/31/1331032530031073975003101/30/13320320320320195003201/29/13320320320320195003201/28/1332034032032078830003201/25/13310310300310270003101/24/1331531531531503151/23/1331531531531525003151/22/1331531531531503151/21/1331531530031525003151/18/133053053053055003051/17/1330530530530510003051/16/1330530530530510003051/15/133103103103105003101/14/13315315300315105003151/11/1334534530534530003451/10/133003203003002195003001/9/133453453453455003451/8/133453453453455003451/7/133453453453455003451/4/1334534532034530003451/3/1330530530530515003051/2/1330030030030030003001/1/133253253253250325