Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	47.38	47.38	46.50	46.73	2,536,986	-0.37(-0.78%)
May 29, 2008	46.32	47.23	45.95	47.10	1,528,220	+0.48(+1.02%)
May 28, 2008	45.83	46.77	45.83	46.62	1,387,207	+0.92(+2.02%)
May 27, 2008	44.75	45.93	44.70	45.70	1,143,370	+0.95(+2.13%)
May 26, 2008	45.50	45.50	44.44	44.74	0	+0.00(+0.00%)
May 23, 2008	45.50	45.50	44.44	44.74	1,369,927	-0.68(-1.50%)
May 22, 2008	45.30	45.99	44.80	45.42	1,559,706	-0.06(-0.14%)
May 21, 2008	47.00	47.34	45.34	45.49	2,271,204	-1.34(-2.85%)
May 20, 2008	47.52	47.63	46.69	46.82	2,267,875	-1.02(-2.14%)
May 19, 2008	47.92	48.77	47.66	47.85	1,881,547	-0.15(-0.32%)
May 16, 2008	48.08	48.31	47.25	48.00	1,789,616	+0.26(+0.55%)
May 15, 2008	47.30	47.90	46.89	47.74	1,622,527	+0.31(+0.64%)
May 14, 2008	46.95	47.96	46.57	47.43	2,214,273	+0.86(+1.84%)
May 13, 2008	46.20	46.73	45.61	46.57	1,510,387	+0.41(+0.88%)
May 12, 2008	45.05	46.17	44.37	46.17	1,648,101	+1.06(+2.36%)
May 09, 2008	45.03	45.30	44.41	45.10	1,878,525	-0.10(-0.21%)
May 08, 2008	45.17	45.80	45.04	45.20	1,788,170	+0.24(+0.54%)
May 07, 2008	45.74	46.18	44.96	44.96	2,200,398	-0.53(-1.17%)
May 06, 2008	44.86	45.84	44.47	45.49	2,123,673	+0.37(+0.82%)
May 05, 2008	45.19	45.55	44.86	45.12	1,489,755	-0.44(-0.96%)
May 02, 2008	45.68	45.79	44.91	45.56	2,093,073	+0.18(+0.41%)
May 01, 2008	43.53	45.38	43.44	45.38	2,618,423	+1.81(+4.15%)
Apr 30, 2008	43.84	44.54	43.39	43.57	2,107,416	-0.21(-0.48%)
Apr 29, 2008	43.70	44.54	43.16	43.78	2,067,766	-0.40(-0.91%)
Apr 28, 2008	42.98	44.46	42.98	44.18	2,217,147	+1.16(+2.69%)
Apr 25, 2008	41.94	43.24	41.45	43.02	1,744,748	+1.20(+2.88%)
Apr 24, 2008	41.25	42.23	41.15	41.82	1,717,808	+0.36(+0.86%)
Apr 23, 2008	41.62	42.50	40.87	41.46	3,605,600	+1.03(+2.55%)
Apr 22, 2008	41.17	41.91	39.54	40.43	2,828,927	-0.92(-2.22%)
Apr 21, 2008	41.53	41.74	41.22	41.35	2,840,308	-1.36(-3.19%)
Apr 18, 2008	42.22	42.71	41.47	42.71	1,853,141	+1.94(+4.76%)
Apr 17, 2008	41.98	42.08	40.16	40.77	1,919,650	-1.66(-3.91%)
Apr 16, 2008	40.63	42.47	40.62	42.43	1,709,435	+2.02(+4.99%)
Apr 15, 2008	39.45	40.51	39.45	40.41	2,151,653	+0.85(+2.14%)
Apr 14, 2008	38.84	39.82	38.45	39.57	1,305,154	+1.00(+2.59%)
Apr 11, 2008	39.42	40.01	38.36	38.57	1,642,726	-1.29(-3.24%)
Apr 10, 2008	39.08	40.21	38.95	39.86	1,362,568	+0.86(+2.20%)
Apr 09, 2008	40.55	41.07	38.86	39.00	2,282,688	-1.78(-4.37%)
Apr 08, 2008	40.73	41.24	40.37	40.78	2,112,837	-0.23(-0.56%)
Apr 07, 2008	39.61	41.80	39.61	41.01	1,620,597	+0.95(+2.37%)
Apr 04, 2008	41.10	41.20	39.92	40.06	1,789,325	-0.87(-2.11%)
Apr 03, 2008	40.87	41.04	40.17	40.93	1,495,885	-0.30(-0.73%)
Apr 02, 2008	41.10	41.80	40.72	41.23	1,316,012	+0.36(+0.87%)
Apr 01, 2008	39.27	41.10	39.06	40.87	1,935,437	+2.11(+5.45%)
Mar 31, 2008	38.96	39.08	37.98	38.76	1,727,296	+0.05(+0.13%)
Mar 28, 2008	39.77	39.98	38.65	38.71	1,407,298	-0.86(-2.17%)
Mar 27, 2008	40.28	40.29	39.24	39.57	1,791,525	-0.54(-1.35%)
Mar 26, 2008	39.85	40.45	39.33	40.11	1,299,309	+0.19(+0.48%)
Mar 25, 2008	40.87	40.87	39.76	39.92	1,736,136	-0.55(-1.37%)
Mar 24, 2008	39.87	41.52	39.63	40.47	2,329,292	+0.85(+2.14%)
Mar 21, 2008	37.93	39.78	37.77	39.63	1,965,471	+0.00(+0.00%)
Mar 20, 2008	37.93	39.78	37.77	39.63	1,965,471	+1.77(+4.67%)
Mar 19, 2008	39.77	39.98	37.81	37.86	2,909,548	-1.81(-4.56%)
Mar 18, 2008	37.92	39.70	37.68	39.66	2,587,578	+2.37(+6.36%)
Mar 17, 2008	37.09	37.87	36.63	37.29	2,968,785	-0.63(-1.66%)
Mar 14, 2008	38.38	38.86	36.97	37.92	2,971,618	-0.01(-0.02%)
Mar 13, 2008	36.23	38.50	35.91	37.93	2,748,071	+1.25(+3.42%)
Mar 12, 2008	37.52	37.99	36.66	36.67	2,122,989	-0.92(-2.45%)
Mar 11, 2008	36.27	37.60	35.92	37.60	2,866,168	+2.20(+6.22%)
Mar 10, 2008	35.44	35.88	34.97	35.39	1,877,188	+0.07(+0.20%)
Mar 07, 2008	35.56	36.55	35.05	35.32	2,470,017	-0.45(-1.26%)
Mar 06, 2008	36.91	36.98	35.59	35.78	1,961,915	-1.39(-3.73%)
Mar 05, 2008	37.69	37.87	36.83	37.16	2,186,146	-0.50(-1.32%)
Mar 04, 2008	36.37	37.75	36.00	37.66	2,219,652	+0.52(+1.41%)
Mar 03, 2008	36.60	37.49	35.96	37.14	1,926,897	+0.48(+1.30%)
Feb 29, 2008	37.44	37.56	36.49	36.66	1,997,022	-1.06(-2.82%)
Feb 28, 2008	38.18	38.54	37.62	37.72	1,997,338	-0.83(-2.16%)
Feb 27, 2008	37.49	38.75	37.36	38.56	2,428,893	+0.92(+2.43%)
Feb 26, 2008	37.87	38.02	36.83	37.64	3,455,521	-1.23(-3.18%)
Feb 25, 2008	37.36	38.94	36.86	38.87	2,590,793	+1.46(+3.91%)
Feb 22, 2008	37.67	37.67	36.40	37.41	1,220,586	-0.02(-0.05%)
Feb 21, 2008	38.30	38.30	37.21	37.43	2,032,718	-0.66(-1.72%)
Feb 20, 2008	36.46	38.17	36.34	38.09	1,954,073	+1.36(+3.71%)
Feb 19, 2008	37.64	37.77	36.35	36.72	2,282,377	-0.78(-2.09%)
Feb 18, 2008	37.40	37.61	36.67	37.51	0	+0.00(+0.00%)
Feb 15, 2008	37.40	37.61	36.67	37.51	2,312,085	-0.17(-0.46%)
Feb 14, 2008	37.88	38.49	37.56	37.68	1,758,716	-0.30(-0.79%)
Feb 13, 2008	37.73	38.17	37.33	37.98	1,895,836	+0.61(+1.63%)
Feb 12, 2008	37.54	38.23	36.92	37.37	2,005,190	-0.02(-0.05%)
Feb 11, 2008	37.23	37.46	36.65	37.39	2,011,184	+0.22(+0.58%)
Feb 08, 2008	37.16	37.82	36.60	37.17	2,094,706	-0.27(-0.71%)
Feb 07, 2008	37.13	37.76	36.67	37.44	2,290,369	+0.06(+0.17%)
Feb 06, 2008	36.13	38.14	35.89	37.37	4,248,097	+1.15(+3.18%)
Feb 05, 2008	35.86	36.83	35.69	36.22	3,553,811	-0.06(-0.18%)
Feb 04, 2008	35.15	36.81	34.73	36.28	3,943,550	+1.13(+3.22%)
Feb 01, 2008	33.73	35.83	33.28	35.15	3,778,509	+2.06(+6.23%)
Jan 31, 2008	31.75	33.54	31.28	33.09	2,382,492	+1.48(+4.67%)
Jan 30, 2008	31.24	32.34	31.00	31.61	1,657,816	+0.30(+0.95%)
Jan 29, 2008	31.79	31.80	31.03	31.31	1,589,692	-0.25(-0.79%)
Jan 28, 2008	30.98	31.58	30.46	31.56	1,374,885	+0.57(+1.83%)
Jan 25, 2008	30.69	31.65	30.30	31.00	1,842,355	+0.30(+0.97%)
Jan 24, 2008	31.67	31.84	30.65	30.70	2,035,809	-1.00(-3.15%)
Jan 23, 2008	28.22	31.89	28.22	31.70	2,836,676	+2.36(+8.05%)
Jan 22, 2008	28.37	29.85	27.93	29.34	2,555,717	-0.29(-0.97%)
Jan 21, 2008	29.40	30.12	29.21	29.62	0	+0.00(+0.00%)
Jan 18, 2008	29.40	30.12	29.21	29.62	1,622,874	+0.55(+1.90%)
Jan 17, 2008	30.02	30.35	28.99	29.07	1,618,298	-0.95(-3.16%)
Jan 16, 2008	28.98	30.46	28.62	30.02	1,628,495	+0.81(+2.77%)
Jan 15, 2008	29.09	29.46	28.57	29.21	1,459,422	-0.06(-0.22%)
Jan 14, 2008	27.85	29.34	27.78	29.27	1,378,143	+1.76(+6.38%)
Jan 11, 2008	27.99	27.99	27.03	27.52	1,542,710	-0.68(-2.41%)
Jan 10, 2008	26.58	28.48	26.22	28.20	2,225,199	+1.58(+5.93%)
Jan 09, 2008	26.36	26.62	25.65	26.62	1,352,248	+0.13(+0.50%)
Jan 08, 2008	27.69	27.97	26.48	26.48	1,126,092	-1.02(-3.72%)
Jan 07, 2008	26.89	27.87	26.83	27.51	1,386,953	+0.71(+2.66%)
Jan 04, 2008	27.48	27.48	26.35	26.80	1,918,349	-0.90(-3.26%)
Jan 03, 2008	29.24	29.37	27.65	27.70	1,629,770	-1.51(-5.18%)
Jan 02, 2008	30.04	30.16	29.06	29.21	1,091,542	-0.70(-2.34%)
Jan 01, 2008	30.08	30.12	29.75	29.91	0	+0.00(+0.00%)
Dec 31, 2007	30.08	30.12	29.75	29.91	855,197	-0.32(-1.05%)
Dec 28, 2007	30.35	30.54	30.11	30.23	847,021	+0.18(+0.61%)
Dec 27, 2007	30.48	30.61	29.91	30.05	819,049	-0.48(-1.58%)
Dec 26, 2007	30.74	30.84	30.21	30.53	641,630	-0.29(-0.95%)
Dec 24, 2007	29.91	30.93	29.84	30.82	778,034	+1.05(+3.53%)
Dec 21, 2007	29.11	29.86	29.09	29.77	1,578,980	+0.92(+3.20%)
Dec 20, 2007	28.77	28.94	28.06	28.85	1,378,492	-0.17(-0.59%)
Dec 19, 2007	29.86	29.86	28.95	29.02	997,096	-0.66(-2.23%)
Dec 18, 2007	29.42	29.79	29.07	29.69	908,626	+0.41(+1.41%)
Dec 17, 2007	29.37	30.10	29.16	29.27	1,314,219	-0.28(-0.95%)
Dec 14, 2007	30.40	31.14	29.43	29.55	1,999,080	-0.86(-2.82%)
Dec 13, 2007	30.28	30.52	29.86	30.41	1,324,590	-0.06(-0.19%)
Dec 12, 2007	30.98	31.57	30.12	30.47	2,547,900	+0.10(+0.34%)
Dec 11, 2007	30.93	31.47	30.28	30.37	2,665,397	-0.69(-2.21%)
Dec 10, 2007	30.52	31.25	30.52	31.05	1,359,320	+0.32(+1.04%)
Dec 07, 2007	30.26	30.96	30.10	30.74	2,282,432	+0.69(+2.29%)
Dec 06, 2007	28.16	30.07	28.16	30.05	2,731,613	+2.13(+7.61%)
Dec 05, 2007	27.32	27.99	27.31	27.92	1,247,431	+0.85(+3.15%)
Dec 04, 2007	27.54	27.54	26.95	27.07	1,690,585	-0.43(-1.55%)
Dec 03, 2007	27.36	27.76	27.08	27.50	1,793,831	-0.10(-0.35%)
Nov 30, 2007	26.73	27.64	26.73	27.59	2,569,822	+1.14(+4.31%)
Nov 29, 2007	26.82	26.84	26.32	26.45	1,423,569	-0.56(-2.07%)
Nov 28, 2007	25.74	27.06	25.65	27.01	2,434,498	+1.41(+5.49%)
Nov 27, 2007	24.86	25.66	24.82	25.61	2,888,814	+0.79(+3.20%)
Nov 26, 2007	25.26	25.71	24.79	24.81	1,059,012	-0.58(-2.27%)
Nov 23, 2007	25.25	25.45	25.10	25.39	662,688	+0.30(+1.19%)
Nov 21, 2007	25.43	25.57	24.88	25.09	2,280,724	-0.60(-2.33%)
Nov 20, 2007	26.17	26.47	25.41	25.69	2,906,588	-0.48(-1.82%)
Nov 19, 2007	27.59	27.71	26.16	26.17	2,823,264	-1.54(-5.56%)
Nov 16, 2007	28.95	28.95	27.41	27.71	2,832,257	-1.30(-4.50%)
Nov 15, 2007	29.59	29.77	28.88	29.01	1,667,494	-0.80(-2.69%)
Nov 14, 2007	30.39	30.77	29.79	29.81	1,278,372	-0.46(-1.51%)
Nov 13, 2007	29.75	30.29	29.69	30.27	1,515,995	+0.65(+2.19%)
Nov 12, 2007	29.16	29.84	29.13	29.62	2,906,431	+0.53(+1.84%)
Nov 09, 2007	29.35	29.50	28.98	29.09	2,507,906	-0.59(-1.97%)
Nov 08, 2007	29.49	29.85	29.12	29.67	3,037,334	+0.18(+0.60%)
Nov 07, 2007	29.84	29.87	29.37	29.49	1,552,139	-0.66(-2.17%)
Nov 06, 2007	30.43	30.43	29.63	30.15	1,649,570	-0.02(-0.06%)
Nov 05, 2007	30.13	30.37	29.85	30.17	1,133,449	-0.35(-1.15%)
Nov 02, 2007	30.22	30.52	29.95	30.52	1,505,624	+0.34(+1.12%)
Nov 01, 2007	30.23	30.28	29.84	30.18	1,598,183	-0.27(-0.88%)
Oct 31, 2007	29.97	30.72	29.93	30.45	2,082,981	+0.53(+1.79%)
Oct 30, 2007	29.95	30.18	29.76	29.91	1,271,789	-0.10(-0.34%)
Oct 29, 2007	30.20	30.32	29.86	30.02	906,580	-0.14(-0.46%)
Oct 26, 2007	29.94	30.28	29.59	30.16	1,279,489	+0.48(+1.63%)
Oct 25, 2007	29.82	30.01	29.27	29.67	2,039,294	-0.21(-0.70%)
Oct 24, 2007	25.45	30.12	29.07	29.88	2,297,015	-0.26(-0.87%)
Oct 23, 2007	30.01	30.25	29.76	30.14	1,819,760	+0.29(+0.98%)
Oct 22, 2007	29.48	29.91	29.34	29.85	1,425,321	+0.13(+0.43%)
Oct 19, 2007	30.00	30.25	29.56	29.72	1,830,446	-0.27(-0.91%)
Oct 18, 2007	29.87	30.19	29.70	30.00	1,313,119	+0.04(+0.13%)
Oct 17, 2007	30.14	30.14	29.58	29.96	2,064,438	+0.16(+0.53%)
Oct 16, 2007	30.23	30.28	29.57	29.80	2,248,614	-0.53(-1.74%)
Oct 15, 2007	30.45	30.61	30.12	30.33	1,668,428	-0.11(-0.38%)
Oct 12, 2007	29.88	30.49	29.72	30.44	1,515,524	+0.54(+1.81%)
Oct 11, 2007	30.18	30.42	29.77	29.90	1,708,657	-0.09(-0.30%)
Oct 10, 2007	30.13	30.18	29.34	29.99	1,945,163	-0.10(-0.34%)
Oct 09, 2007	29.27	30.42	29.11	30.09	2,804,757	+0.87(+2.98%)
Oct 08, 2007	29.88	30.76	28.79	29.22	4,085,032	-2.12(-6.76%)
Oct 05, 2007	30.30	31.40	30.30	31.34	1,015,151	+1.17(+3.88%)
Oct 04, 2007	30.61	30.81	30.09	30.17	988,925	-0.47(-1.54%)
Oct 03, 2007	31.17	31.17	30.42	30.64	1,448,579	-0.59(-1.88%)
Oct 02, 2007	31.45	31.77	31.03	31.23	785,734	-0.27(-0.87%)
Oct 01, 2007	31.07	31.72	31.07	31.50	742,518	+0.32(+1.02%)
Sep 28, 2007	31.20	31.55	31.12	31.18	856,293	-0.08(-0.24%)
Sep 27, 2007	31.46	31.55	31.11	31.26	692,703	-0.01(-0.04%)
Sep 26, 2007	30.75	31.57	30.75	31.27	982,324	+0.52(+1.68%)
Sep 25, 2007	30.94	31.12	30.67	30.75	1,114,171	-0.40(-1.29%)
Sep 24, 2007	31.64	31.80	31.08	31.16	1,233,759	-0.57(-1.81%)
Sep 21, 2007	31.94	32.12	31.66	31.73	1,411,807	+0.01(+0.04%)
Sep 20, 2007	32.70	32.57	31.72	31.72	1,375,192	-0.99(-3.02%)
Sep 19, 2007	33.36	33.49	32.68	32.70	1,140,729	-0.55(-1.66%)
Sep 18, 2007	32.08	33.37	32.03	33.26	1,583,254	+1.28(+4.00%)
Sep 17, 2007	32.01	32.19	31.94	31.98	1,095,627	-0.10(-0.32%)
Sep 14, 2007	31.82	32.39	31.82	32.08	1,036,854	+0.04(+0.14%)
Sep 13, 2007	32.03	32.41	31.94	32.03	1,284,361	+0.01(+0.02%)
Sep 12, 2007	32.40	32.41	31.90	32.03	1,002,282	-0.45(-1.37%)
Sep 11, 2007	32.39	32.91	32.30	32.47	1,147,014	+0.08(+0.26%)
Sep 10, 2007	33.29	33.53	32.33	32.39	1,559,354	-0.88(-2.66%)
Sep 07, 2007	33.69	33.69	32.98	33.27	1,112,756	-0.69(-2.04%)
Sep 06, 2007	33.86	34.14	33.62	33.97	885,993	+0.11(+0.32%)
Sep 05, 2007	34.60	34.60	33.78	33.86	1,354,605	-0.99(-2.85%)
Sep 04, 2007	34.94	34.94	34.51	34.85	753,519	+0.01(+0.04%)
Aug 31, 2007	34.67	35.09	34.64	34.84	1,218,988	+0.43(+1.26%)
Aug 30, 2007	34.40	34.67	34.07	34.41	1,067,970	+0.01(+0.02%)
Aug 29, 2007	33.82	34.40	33.71	34.40	1,036,697	+0.78(+2.33%)
Aug 28, 2007	34.33	34.52	33.62	33.62	1,170,586	-0.73(-2.13%)
Aug 27, 2007	34.55	34.61	34.19	34.35	914,280	-0.18(-0.52%)
Aug 24, 2007	34.13	34.53	34.08	34.53	648,545	+0.43(+1.27%)
Aug 23, 2007	34.74	34.97	33.92	34.10	849,064	-0.65(-1.87%)
Aug 22, 2007	34.12	34.78	34.12	34.74	883,793	+0.77(+2.27%)
Aug 21, 2007	34.02	34.20	33.54	33.97	871,379	-0.04(-0.13%)
Aug 20, 2007	34.12	34.64	33.85	34.02	1,179,230	+0.03(+0.09%)
Aug 17, 2007	34.04	35.05	33.65	33.99	2,000,636	+0.36(+1.06%)
Aug 16, 2007	32.96	33.73	32.61	33.63	2,455,105	+0.54(+1.63%)
Aug 15, 2007	33.55	34.24	33.09	33.09	1,612,798	-0.43(-1.29%)
Aug 14, 2007	35.00	35.16	33.50	33.52	2,168,312	-1.67(-4.74%)
Aug 13, 2007	34.32	35.43	34.49	35.19	1,680,842	+0.87(+2.54%)
Aug 10, 2007	34.08	34.55	33.73	34.32	2,404,032	-0.03(-0.07%)
Aug 09, 2007	35.58	35.29	34.34	34.34	2,754,312	-1.24(-3.49%)
Aug 08, 2007	36.27	36.72	35.15	35.58	2,658,332	-0.57(-1.57%)
Aug 07, 2007	35.43	36.46	35.38	36.15	2,384,494	+0.66(+1.86%)
Aug 06, 2007	34.74	35.54	34.40	35.49	1,904,704	+0.67(+1.94%)
Aug 03, 2007	35.20	35.50	34.80	34.81	2,226,299	-0.68(-1.92%)
Aug 02, 2007	35.28	35.69	34.97	35.50	2,618,197	+0.31(+0.89%)
Aug 01, 2007	34.64	35.37	34.53	35.18	1,952,863	+0.59(+1.69%)
Jul 31, 2007	34.74	35.39	34.55	34.60	2,151,529	+0.05(+0.15%)
Jul 30, 2007	33.92	34.73	33.76	34.55	1,682,134	+0.64(+1.90%)
Jul 27, 2007	33.93	34.49	33.43	33.90	2,836,972	+0.08(+0.23%)
Jul 26, 2007	34.08	34.17	33.38	33.83	2,899,988	+0.40(+1.20%)
Jul 25, 2007	33.39	33.76	33.13	33.43	1,377,238	+0.03(+0.10%)
Jul 24, 2007	33.99	34.10	33.33	33.40	986,555	-0.69(-2.02%)
Jul 23, 2007	34.48	34.62	34.01	34.08	867,136	-0.29(-0.85%)
Jul 20, 2007	34.97	35.11	34.24	34.38	1,239,417	-0.46(-1.32%)
Jul 19, 2007	35.29	35.43	34.81	34.83	786,821	-0.31(-0.89%)
Jul 18, 2007	35.08	35.33	34.83	35.15	739,690	+0.07(+0.20%)
Jul 17, 2007	35.12	35.28	34.94	35.08	1,051,155	-0.11(-0.31%)
Jul 16, 2007	35.32	35.44	35.06	35.18	891,808	-0.21(-0.59%)
Jul 13, 2007	35.38	35.44	35.17	35.39	583,800	+0.02(+0.05%)
Jul 12, 2007	34.99	35.37	34.91	35.37	1,179,072	+0.46(+1.33%)
Jul 11, 2007	34.41	34.92	34.39	34.91	1,054,612	+0.47(+1.37%)
Jul 10, 2007	34.66	34.74	34.39	34.44	1,265,032	-0.26(-0.75%)
Jul 09, 2007	34.29	34.73	34.23	34.70	1,381,478	+0.17(+0.48%)
Jul 06, 2007	34.57	34.68	34.28	34.53	929,680	-0.05(-0.15%)
Jul 05, 2007	34.61	34.78	34.42	34.59	843,250	-0.05(-0.15%)
Jul 03, 2007	34.37	34.76	34.36	34.64	300,779	+0.27(+0.80%)
Jul 02, 2007	34.48	34.74	34.04	34.36	1,047,540	+0.13(+0.37%)
Jun 29, 2007	34.62	34.77	34.17	34.24	954,981	-0.48(-1.37%)
Jun 28, 2007	34.48	35.04	34.36	34.71	1,205,002	+0.17(+0.48%)
Jun 27, 2007	34.59	34.65	34.32	34.55	1,432,079	-0.17(-0.49%)
Jun 26, 2007	35.29	35.51	34.60	34.72	1,709,443	-0.56(-1.59%)
Jun 25, 2007	34.55	35.57	34.52	35.28	2,295,444	+0.80(+2.33%)
Jun 22, 2007	34.03	34.68	34.02	34.48	2,149,926	+1.13(+3.40%)
Jun 21, 2007	33.07	33.39	32.98	33.34	553,942	+0.27(+0.83%)
Jun 20, 2007	33.05	33.50	33.05	33.07	1,029,626	+0.04(+0.12%)
Jun 19, 2007	33.23	33.34	32.98	33.03	994,110	-0.15(-0.46%)
Jun 18, 2007	33.44	33.62	33.13	33.19	909,723	-0.10(-0.29%)
Jun 15, 2007	33.44	33.85	33.19	33.28	1,656,956	+0.29(+0.89%)
Jun 14, 2007	33.22	33.64	32.89	32.99	1,526,524	-0.22(-0.65%)
Jun 13, 2007	33.10	33.27	32.94	33.20	1,226,688	+0.20(+0.62%)
Jun 12, 2007	33.14	33.34	32.99	33.00	1,501,538	-0.18(-0.56%)
Jun 11, 2007	33.24	33.45	33.02	33.19	629,687	-0.13(-0.38%)
Jun 08, 2007	33.09	33.42	32.96	33.31	906,737	+0.18(+0.54%)
Jun 07, 2007	33.54	33.54	33.01	33.13	1,098,927	-0.40(-1.20%)
Jun 06, 2007	34.04	34.06	33.40	33.54	1,157,229	-0.57(-1.68%)
Jun 05, 2007	34.20	34.52	34.05	34.11	778,976	-0.16(-0.46%)
Jun 04, 2007	34.41	34.46	34.22	34.27	970,853	-0.14(-0.41%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Ryder System (NY: R )

Historical Prices

Sections

Services

Big Spring, TX (79721)

Today

Tonight

Ryder System (NY: R )

Historical Prices

Sections

Services