RODA 2012DateOpenHighLowCloseVolumeAdj Close12/31/12325325325325032512/28/1235035031035054600035012/27/12325325325325450032512/26/12325325325325032512/25/12325325325325032512/24/12325325325325032512/21/12325325325325450032512/20/12325325325325500325316.073076923112/19/1232532532532550032512/18/12305305300305100030512/17/1230530530530550030512/14/123053053053055000030512/13/1230530530530550030512/12/12305310310305030512/11/12305305305305250030512/10/123053103053052000030512/7/123103103103101350031012/6/123103103103101350031012/5/123103103103101350031012/4/123203253203203250032012/3/123203203203201800032011/30/12320335315320324300032011/29/123253253253252350032511/28/123253253253252350032511/27/123253253253252350032511/26/123253303203252350032511/23/12320340320320250032011/22/12335345330335262700033511/21/1235035031535025550035011/20/1233033033033015150033011/19/1234534534534514550034511/15/12345345345345034511/14/1234534532534514550034511/13/1233534032033516600033511/12/12370370370370150037011/9/12370370370370150037011/8/12370370370370150037011/7/123503503503501500035011/6/12340340340340400034011/5/12340340330340400034011/2/123353453353351050033511/1/12335355335335800033510/31/123403403253401450034010/30/1235538535535528450035510/29/1237038034537030250037010/26/12345345345345034510/25/12345345345345150034510/24/12325330325325300032510/23/12350350350350100035010/22/12350350325350100035010/19/12330330330330550033010/18/12330330330330550033010/17/123503503503505200035010/16/123503503453505200035010/15/12335335335335450033510/12/123503603503504300035010/11/12360360360360300036010/10/12370370370370205900037010/9/12350350350350900035010/8/1237538537537559850037510/5/1235542035535510900035510/4/12375375375375460400037510/3/12380380380380100038010/2/12380380380380100038010/1/12380410380380555003809/28/1241041037041034210004109/27/12375375355375453900003759/26/1235536535535521640003559/25/1236536536536527505003659/24/1234036533034096885003409/21/1237537537537512500003759/20/1236536536036579120003659/19/1236036035036021720003609/18/12360370330360124620003609/17/12335340330335103545003359/14/1234035030034075003409/13/12345350345345123650003459/12/1235035535035057040003509/11/1235035033535058385003509/10/1233036033033049470003309/7/1233037033033028275003309/6/12340360340340113105003409/5/1236036036036018665003609/4/1236038036036018665003609/3/12380380345380202855003808/31/12350350350350230003508/30/1236036536036032360003608/29/1236037036036056810003608/28/1236037035036040115003608/27/12330330330330105003308/24/12330330325330105003308/23/1233033032533065003308/22/1232532532532503258/21/1232532532532503258/20/1232532532532503258/17/1232532532532503258/16/1232532532532510003258/15/1232535032532530003258/14/1235536035535510003558/13/1233037033033025710003308/10/1234038034034032370003408/9/1235539535535579235003558/8/12370380340370118990003708/7/12370370340370170003708/6/12345355345345330003458/3/1235536035035532625003558/2/1236036035036027355003608/1/123603653503601900003607/31/12375375375375130003757/30/12375380375375130003757/27/123803803803805003807/26/12350350350350505003507/25/12350350350350600003507/24/12350350350350600003507/23/123503503503505003507/20/123703703703701350003707/19/12370370370370790003707/18/1237538537537521965003757/17/1237038537037089755003707/16/1237037534537012650003707/13/12345365345345605003457/12/12345345320345245003457/11/1232032031032080003207/10/12300300300300240003007/9/12300300300300240003007/6/12305310305305175003057/5/12310320310310200003107/4/12300300300300130003007/3/12300300300300195003007/2/1230531030030565003056/29/1230030030030025003006/28/1230030030030025003006/27/1231031031031080003106/26/123003003003004280003006/25/12320320320320500003206/22/12320320320320500003206/21/12320320320320500003206/20/1232532532532593595003256/19/1232532532532593595003256/18/1232532532532593595003256/15/1233033031033046200003306/14/1233533533533564000003356/13/1233534531033528010003356/12/1233534031533581930003356/11/1234534534534516000003456/8/1231032531031064190003106/7/1231533031031559050003156/6/12310360310310150003106/5/12310315310310665003106/4/1230036030030070295003006/1/123353453353357460003355/31/1234536034034586860003455/30/1235536535535554615003555/29/12365365365365485003655/28/1237538036037540090003755/25/1237038037037048395003705/24/12375390375375134340003755/23/12380390370380147275003805/22/12385395370385985003855/21/12390390370390166140003905/18/1238538538538503855/17/1238538538538503855/16/1238540038038589405003855/15/1239540039539586075003955/14/12400405390400123435004005/11/12385395385385149990003855/10/12395400385395192350003955/9/1239039038539010395003905/8/12390420385390410135003905/7/12385395360385112935003855/4/12370375355370348015003705/3/123503703503502670003505/2/12355370355355424845003555/1/123553553503557270003554/30/1235036035035028890003504/27/123503553503502770003504/26/12355355350355945003554/25/1235036035035029600003504/24/123503553503506180003504/23/1235036535035019895003504/20/123553653553552180003554/19/12365370355365176260003654/18/123603653553603260003604/17/1236037035536033190003604/16/12365375355365115835003654/13/12360375355360145250003604/12/1236036535536080370003604/11/12355390355355259690003554/10/123703703603703520003704/9/123653753603651260003654/6/1236536536536503654/5/123653753603657385003654/4/12360395360360731605003604/3/1232032032032003204/2/12320325315320176950003203/30/12315315305315117745003153/29/12310320305310177110003103/28/1231031030531030930003103/27/12305320305305177085003053/26/12305320265305572325003053/23/1226026026026002603/22/122602602552601400002603/21/122602652552607720002603/20/12255275255255112845002553/19/1225527025525512315002553/16/12255255250255605002553/15/1225527025525593965002553/14/122552652552554100002553/13/122602652502607525002603/12/122552652502551745002553/9/122602752552609545002603/8/1227027526027086250002703/7/122552752552559350002553/6/1227528526527554900002753/5/12275305245275195630002753/2/1224524523524512645002453/1/12230245210230126465002302/29/122152352102152155002152/28/1223023520023036470002302/27/12197205196197155001972/24/12192210192192285001922/23/12196205190196825001962/22/12210210187210270002102/21/1220520519020513370002052/20/1218820018818825001882/17/121851921851851175001852/16/122002001992003500002002/15/12195197188195985001952/14/12199200195199575001992/13/121952001801952790001952/10/1217817816617840001782/9/12200200200200290002002/8/121991991801991265001992/7/122002002002001005002002/6/12195200195195500001952/3/122002002002005002002/2/122002002002001605002002/1/12200200200200250002001/31/122002052002002910002001/30/12210210210210145002101/27/122102152102101150002101/26/122102102102102600002101/25/122152202102152070002151/24/122102152102101385002101/23/1221521521521502151/20/122152202152154045002151/19/122102202102101910002101/18/122152252152151535002151/17/122152252152157160002151/16/122102252102105555002101/13/1222022022022002201/12/122202352202204625002201/11/1222525021022529360002251/10/122102252052103675002101/9/1223026022523049600002301/6/1222522522522518700002251/5/1222522522522518700002251/4/1222522522522518700002251/3/1222522522522518700002251/2/122252252252251870000225