Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	18.31	19.54	18.02	19.06	1,949,904	+0.93(+5.12%)
Mar 30, 2009	18.78	18.78	17.77	18.13	1,738,247	-1.97(-9.81%)
Mar 26, 2009	18.61	20.34	18.37	20.10	1,962,459	+1.72(+9.38%)
Mar 25, 2009	17.98	18.85	17.52	18.38	3,064,241	+0.50(+2.82%)
Mar 24, 2009	18.25	18.64	17.82	17.87	2,049,704	-1.04(-5.52%)
Mar 23, 2009	17.83	18.95	17.82	18.92	1,677,035	+1.95(+11.51%)
Mar 20, 2009	18.42	18.47	16.81	16.97	1,959,241	-1.29(-7.09%)
Mar 19, 2009	18.54	18.64	18.06	18.26	2,456,858	-0.03(-0.17%)
Mar 18, 2009	17.23	18.41	16.87	18.29	2,205,077	+1.05(+6.09%)
Mar 17, 2009	16.66	17.25	16.52	17.24	1,774,058	+0.55(+3.27%)
Mar 16, 2009	16.08	17.99	15.99	16.70	2,634,842	+0.78(+4.91%)
Mar 13, 2009	15.82	16.11	15.33	15.92	0	+0.43(+2.78%)
Mar 12, 2009	15.57	15.73	14.80	15.48	2,890,825	-0.05(-0.35%)
Mar 11, 2009	14.66	15.81	14.43	15.54	4,153,198	+0.98(+6.70%)
Mar 10, 2009	13.12	14.58	13.12	14.56	3,119,423	+1.59(+12.25%)
Mar 09, 2009	12.95	13.72	12.85	12.97	2,127,594	-0.09(-0.72%)
Mar 06, 2009	13.83	14.11	12.79	13.07	0	-0.65(-4.71%)
Mar 05, 2009	14.74	14.81	13.55	13.71	2,051,158	-1.34(-8.90%)
Mar 04, 2009	14.40	15.40	14.14	15.05	2,922,345	+0.92(+6.48%)
Mar 02, 2009	15.13	15.19	14.08	14.14	2,154,986	-1.25(-8.14%)
Feb 27, 2009	15.28	15.83	14.82	15.39	0	-0.05(-0.35%)
Feb 26, 2009	16.72	16.77	15.40	15.44	3,239,624	-1.04(-6.33%)
Feb 25, 2009	17.66	17.66	16.18	16.49	2,574,781	-1.14(-6.49%)
Feb 24, 2009	17.02	17.79	16.12	17.63	2,560,460	+0.73(+4.34%)
Feb 23, 2009	17.71	17.87	16.82	16.90	1,761,703	-0.67(-3.83%)
Feb 20, 2009	16.87	17.79	16.80	17.57	3,122,822	-0.07(-0.38%)
Feb 19, 2009	18.33	19.14	17.54	17.64	2,545,483	-0.51(-2.82%)
Feb 18, 2009	19.00	19.03	17.78	18.15	3,570,812	-0.91(-4.77%)
Feb 17, 2009	19.79	20.20	18.90	19.06	3,061,235	-1.43(-7.00%)
Feb 13, 2009	21.10	21.23	20.45	20.49	1,399,381	-0.76(-3.58%)
Feb 12, 2009	20.85	21.33	20.37	21.25	1,994,069	-0.01(-0.06%)
Feb 11, 2009	21.02	21.80	20.76	21.27	1,917,747	+0.40(+1.90%)
Feb 10, 2009	22.50	22.74	20.59	20.87	2,198,305	-1.87(-8.23%)
Feb 09, 2009	22.74	23.29	22.12	22.74	2,134,385	-0.18(-0.76%)
Feb 06, 2009	21.38	23.03	21.01	22.92	2,768,067	+1.77(+8.37%)
Feb 05, 2009	20.20	21.33	19.57	21.15	3,018,865	+0.95(+4.70%)
Feb 04, 2009	21.08	22.86	20.05	20.20	4,961,729	-3.05(-13.12%)
Feb 03, 2009	22.58	23.62	22.53	23.25	2,582,714	+0.87(+3.88%)
Feb 02, 2009	22.41	22.65	21.77	22.38	1,849,564	-0.36(-1.60%)
Jan 30, 2009	24.05	24.05	22.47	22.74	0	-0.91(-3.84%)
Jan 29, 2009	24.42	24.62	23.53	23.65	1,590,625	-1.06(-4.30%)
Jan 28, 2009	23.66	25.15	23.66	24.71	2,110,395	+1.49(+6.41%)
Jan 27, 2009	22.65	23.31	22.32	23.23	1,264,766	+0.63(+2.77%)
Jan 26, 2009	22.16	22.86	22.08	22.60	1,506,976	+0.44(+2.01%)
Jan 23, 2009	21.51	22.57	21.51	22.16	955,144	-0.16(-0.72%)
Jan 22, 2009	22.60	22.86	21.72	22.32	1,129,940	-0.55(-2.41%)
Jan 21, 2009	21.97	22.94	21.63	22.87	1,647,528	+1.16(+5.33%)
Jan 20, 2009	23.24	23.63	21.48	21.71	1,590,059	-1.68(-7.19%)
Jan 16, 2009	24.14	24.22	22.45	23.39	0	-0.27(-1.14%)
Jan 15, 2009	22.98	24.02	22.22	23.66	1,480,077	+0.75(+3.29%)
Jan 14, 2009	23.77	24.07	22.67	22.91	1,207,573	-1.21(-5.02%)
Jan 13, 2009	24.32	24.92	23.64	24.12	1,337,704	-0.39(-1.59%)
Jan 12, 2009	25.62	25.66	24.14	24.51	1,082,367	-1.21(-4.69%)
Jan 09, 2009	26.30	26.40	25.10	25.72	1,411,939	-0.34(-1.32%)
Jan 08, 2009	26.09	26.38	25.60	26.06	549,645	+0.01(+0.05%)
Jan 07, 2009	26.92	27.01	25.74	26.05	2,014,117	-1.43(-5.19%)
Jan 06, 2009	27.27	27.76	27.00	27.47	1,417,891	+0.48(+1.77%)
Jan 05, 2009	27.20	27.33	26.44	27.00	883,346	-0.22(-0.79%)
Jan 02, 2009	26.61	27.39	25.97	27.21	0	+1.10(+4.23%)
Jan 01, 2009	25.00	26.51	25.00	26.11	0	+0.00(+0.00%)
Dec 31, 2008	25.00	26.51	25.00	26.11	1,046,816	+1.25(+5.01%)
Dec 30, 2008	23.70	24.96	23.36	24.86	1,500,320	+1.19(+5.03%)
Dec 29, 2008	24.24	24.33	23.33	23.67	1,173,269	-0.55(-2.28%)
Dec 26, 2008	24.40	24.47	23.83	24.22	420,135	-0.07(-0.30%)
Dec 24, 2008	23.62	24.36	23.46	24.30	567,364	+0.67(+2.82%)
Dec 23, 2008	23.68	23.96	22.83	23.63	1,913,995	+0.33(+1.42%)
Dec 22, 2008	24.84	24.84	22.99	23.30	2,060,372	-1.43(-5.80%)
Dec 19, 2008	24.26	25.41	23.97	24.73	2,899,530	+0.85(+3.55%)
Dec 18, 2008	23.95	24.66	23.25	23.89	2,177,917	-0.75(-3.06%)
Dec 17, 2008	23.17	25.29	23.04	24.64	2,249,763	+1.31(+5.63%)
Dec 16, 2008	22.20	23.49	21.95	23.33	1,662,890	+1.32(+6.00%)
Dec 15, 2008	22.76	23.06	21.64	22.01	1,887,774	-0.60(-2.65%)
Dec 12, 2008	20.90	22.89	20.65	22.61	1,561,916	+1.10(+5.10%)
Dec 11, 2008	24.51	24.51	21.29	21.51	1,951,201	-3.16(-12.82%)
Dec 10, 2008	23.74	24.91	23.41	24.67	2,226,710	+1.18(+5.01%)
Dec 09, 2008	24.59	24.66	23.21	23.50	1,054,229	-1.43(-5.73%)
Dec 08, 2008	24.30	25.32	24.07	24.92	1,196,265	+1.14(+4.81%)
Dec 05, 2008	23.37	23.99	21.68	23.78	1,426,904	-0.15(-0.62%)
Dec 04, 2008	23.60	24.96	23.39	23.93	1,086,054	-0.02(-0.08%)
Dec 03, 2008	22.84	24.03	22.31	23.95	948,701	+0.71(+3.04%)
Dec 02, 2008	22.90	23.31	22.12	23.24	822,502	+0.60(+2.65%)
Dec 01, 2008	24.18	24.27	22.45	22.64	1,298,611	-1.53(-6.35%)
Nov 28, 2008	23.97	24.29	23.85	24.18	544,000	+0.19(+0.79%)
Nov 26, 2008	22.08	24.13	22.08	23.99	1,628,567	+1.42(+6.29%)
Nov 25, 2008	23.46	23.52	21.66	22.57	1,509,593	-0.44(-1.93%)
Nov 24, 2008	21.11	23.30	20.59	23.01	2,241,969	+2.42(+11.74%)
Nov 21, 2008	19.40	20.63	18.93	20.59	1,552,525	+1.44(+7.52%)
Nov 20, 2008	20.22	20.88	18.66	19.15	2,331,261	-1.25(-6.14%)
Nov 19, 2008	22.57	22.92	20.20	20.41	2,284,530	-2.13(-9.47%)
Nov 18, 2008	23.72	23.75	21.95	22.54	2,215,997	-1.14(-4.80%)
Nov 17, 2008	24.63	24.89	23.62	23.68	1,765,745	-1.17(-4.71%)
Nov 14, 2008	25.58	26.00	24.79	24.85	0	-1.30(-4.97%)
Nov 13, 2008	24.49	26.15	23.44	26.15	2,257,071	+1.81(+7.44%)
Nov 12, 2008	24.47	24.96	23.95	24.34	1,636,731	-0.53(-2.14%)
Nov 11, 2008	25.66	26.14	24.60	24.87	2,507,033	-1.11(-4.28%)
Nov 10, 2008	26.41	26.62	25.63	25.98	2,483,836	-0.05(-0.18%)
Nov 07, 2008	25.69	26.30	25.16	26.03	2,220,029	+0.32(+1.26%)
Nov 06, 2008	26.32	26.65	25.37	25.70	1,896,220	-0.81(-3.07%)
Nov 05, 2008	27.07	27.72	26.12	26.52	2,732,150	-1.03(-3.74%)
Nov 04, 2008	27.27	27.89	26.65	27.55	2,694,572	+0.77(+2.87%)
Nov 03, 2008	26.65	27.00	26.05	26.78	1,752,950	+0.11(+0.40%)
Oct 31, 2008	25.10	26.99	24.77	26.67	2,521,310	+1.37(+5.40%)
Oct 30, 2008	26.65	26.86	24.86	25.31	2,079,124	-0.75(-2.89%)
Oct 29, 2008	25.10	27.40	24.80	26.06	2,058,224	+0.61(+2.38%)
Oct 28, 2008	25.28	25.45	22.99	25.45	1,915,424	+0.63(+2.55%)
Oct 27, 2008	24.75	26.38	24.36	24.82	1,634,283	-0.20(-0.81%)
Oct 24, 2008	23.56	25.68	23.36	25.02	1,549,082	-0.39(-1.54%)
Oct 23, 2008	25.59	26.86	24.51	25.41	2,604,663	-0.55(-2.13%)
Oct 22, 2008	28.45	28.45	25.17	25.97	3,630,245	-3.68(-12.40%)
Oct 21, 2008	30.61	30.72	29.60	29.64	1,522,613	-1.02(-3.34%)
Oct 20, 2008	30.04	31.02	29.72	30.67	1,742,689	+0.98(+3.31%)
Oct 17, 2008	30.84	31.57	29.54	29.68	1,900,939	-1.64(-5.24%)
Oct 16, 2008	30.03	31.59	28.06	31.33	2,694,438	+1.29(+4.30%)
Oct 15, 2008	31.53	32.56	29.98	30.03	2,102,032	-3.60(-10.69%)
Oct 14, 2008	36.79	36.79	32.44	33.63	2,332,926	+0.19(+0.56%)
Oct 13, 2008	34.77	35.53	32.95	33.44	1,917,988	+0.10(+0.30%)
Oct 10, 2008	29.49	34.28	28.84	33.34	2,579,436	+2.37(+7.65%)
Oct 09, 2008	35.24	35.80	30.97	30.97	1,933,815	-4.37(-12.36%)
Oct 08, 2008	32.99	36.51	32.99	35.34	669,994	+1.22(+3.57%)
Oct 07, 2008	36.52	37.47	33.56	34.12	1,366,097	-1.99(-5.52%)
Oct 06, 2008	35.26	37.34	34.36	36.11	1,215,323	-0.39(-1.07%)
Oct 03, 2008	37.18	38.68	36.07	36.50	0	-0.53(-1.42%)
Oct 02, 2008	38.91	39.49	35.98	37.03	1,265,571	-2.34(-5.93%)
Oct 01, 2008	41.87	41.87	38.93	39.36	1,478,247	-2.38(-5.69%)
Sep 30, 2008	40.32	41.74	39.90	41.74	850,123	+2.57(+6.57%)
Sep 29, 2008	40.52	88.86	39.06	39.17	827,279	-1.89(-4.59%)
Sep 26, 2008	41.01	41.67	39.42	41.05	0	-0.61(-1.47%)
Sep 25, 2008	40.80	41.92	39.73	41.67	1,865,804	+1.27(+3.15%)
Sep 24, 2008	41.58	41.79	39.88	40.39	2,002,558	-1.21(-2.91%)
Sep 23, 2008	43.19	44.02	41.49	41.61	1,727,853	-1.33(-3.10%)
Sep 22, 2008	45.32	45.38	42.77	42.94	1,548,347	-2.98(-6.48%)
Sep 19, 2008	47.13	48.26	45.81	45.91	0	-0.92(-1.97%)
Sep 18, 2008	45.27	47.33	43.09	46.84	3,731,261	+2.18(+4.88%)
Sep 17, 2008	42.74	46.33	42.21	44.66	3,175,827	+0.81(+1.84%)
Sep 16, 2008	42.09	44.31	41.77	43.85	1,916,158	+0.63(+1.45%)
Sep 15, 2008	43.05	44.94	42.53	43.22	1,836,567	-1.49(-3.33%)
Sep 12, 2008	43.78	45.07	43.14	44.71	1,483,476	+0.40(+0.91%)
Sep 11, 2008	43.43	44.31	42.60	44.31	1,455,429	+0.43(+0.98%)
Sep 10, 2008	42.42	44.45	42.21	43.87	1,820,998	+1.76(+4.19%)
Sep 09, 2008	43.39	43.77	41.98	42.11	1,962,389	-1.08(-2.51%)
Sep 08, 2008	44.06	44.33	42.53	43.19	1,742,690	+1.05(+2.49%)
Sep 05, 2008	42.44	42.44	40.89	42.14	0	-0.59(-1.39%)
Sep 04, 2008	43.56	43.79	42.17	42.74	1,657,446	-1.02(-2.34%)
Sep 03, 2008	43.73	44.47	43.43	43.76	1,494,422	+0.03(+0.08%)
Sep 02, 2008	44.04	45.38	43.14	43.73	2,115,391	+0.29(+0.67%)
Aug 29, 2008	44.06	44.51	43.36	43.44	0	-0.86(-1.95%)
Aug 28, 2008	43.36	44.47	43.31	44.30	2,054,702	+1.28(+2.97%)
Aug 27, 2008	42.80	43.15	42.41	43.02	1,292,622	+0.31(+0.73%)
Aug 26, 2008	43.40	43.76	42.18	42.71	1,777,225	-0.86(-1.98%)
Aug 25, 2008	46.28	46.28	42.95	43.57	3,684,304	-2.97(-6.38%)
Aug 22, 2008	45.44	46.58	45.25	46.54	0	+1.63(+3.63%)
Aug 21, 2008	44.27	45.10	44.14	44.91	1,000,842	-0.22(-0.48%)
Aug 20, 2008	45.25	45.81	44.20	45.13	1,220,695	+0.22(+0.48%)
Aug 19, 2008	45.58	45.58	44.48	44.91	888,482	-0.90(-1.97%)
Aug 18, 2008	47.79	47.79	45.65	45.81	1,397,682	-1.74(-3.65%)
Aug 15, 2008	48.57	48.76	47.32	47.55	0	-0.50(-1.04%)
Aug 14, 2008	46.99	48.44	46.84	48.05	1,695,645	+0.75(+1.58%)
Aug 13, 2008	47.01	47.68	46.08	47.30	1,422,948	+0.30(+0.63%)
Aug 12, 2008	47.74	48.06	46.71	47.01	1,352,528	-0.60(-1.26%)
Aug 11, 2008	46.45	48.22	46.00	47.60	1,594,237	+0.75(+1.61%)
Aug 08, 2008	45.11	47.61	44.99	46.85	1,721,261	+1.82(+4.04%)
Aug 07, 2008	45.03	45.66	44.66	45.03	1,252,910	-0.61(-1.33%)
Aug 06, 2008	45.68	45.95	44.59	45.64	976,081	-0.12(-0.26%)
Aug 05, 2008	44.13	45.87	44.12	45.76	1,739,501	+1.72(+3.90%)
Aug 04, 2008	44.68	45.01	43.35	44.04	1,477,597	-0.49(-1.10%)
Aug 01, 2008	44.64	45.03	43.72	44.53	1,256,756	+0.13(+0.29%)
Jul 31, 2008	44.62	45.62	44.29	44.41	1,412,340	-0.77(-1.71%)
Jul 30, 2008	46.58	46.62	44.57	45.18	1,461,197	-0.83(-1.81%)
Jul 29, 2008	46.02	46.30	43.49	46.02	2,719,464	+2.50(+5.74%)
Jul 28, 2008	43.09	43.76	42.91	43.52	1,772,375	+0.35(+0.81%)
Jul 25, 2008	43.26	44.08	42.78	43.17	2,588,165	+0.08(+0.19%)
Jul 24, 2008	45.20	45.50	43.03	43.09	2,277,134	-2.41(-5.30%)
Jul 23, 2008	49.66	50.22	45.35	45.50	3,841,795	-5.06(-10.00%)
Jul 22, 2008	47.13	50.55	47.08	50.55	2,281,381	+2.79(+5.85%)
Jul 21, 2008	48.12	48.39	47.06	47.76	1,525,527	-0.10(-0.21%)
Jul 18, 2008	47.66	48.26	47.36	47.86	1,447,096	+0.11(+0.23%)
Jul 17, 2008	45.89	47.79	45.54	47.75	2,549,972	+2.08(+4.55%)
Jul 16, 2008	43.23	45.78	43.07	45.67	2,078,376	+2.48(+5.74%)
Jul 15, 2008	43.09	43.87	41.69	43.19	2,788,342	-0.48(-1.11%)
Jul 14, 2008	45.58	46.59	43.41	43.68	2,292,918	-0.63(-1.41%)
Jul 11, 2008	45.03	45.44	43.86	44.31	2,305,337	-1.78(-3.86%)
Jul 10, 2008	45.54	46.60	45.46	46.08	1,162,770	+0.63(+1.39%)
Jul 09, 2008	47.10	47.11	45.40	45.45	1,449,456	-1.73(-3.67%)
Jul 08, 2008	45.52	47.30	44.97	47.18	2,916,357	+2.00(+4.43%)
Jul 07, 2008	44.53	45.81	44.14	45.18	3,126,538	+0.96(+2.18%)
Jul 04, 2008	45.27	45.56	44.03	44.22	1,071,764	+0.00(+0.00%)
Jul 03, 2008	45.27	45.56	44.03	44.22	1,071,764	-0.87(-1.93%)
Jul 02, 2008	46.44	46.62	45.05	45.09	1,761,300	-0.96(-2.08%)
Jul 01, 2008	45.87	46.25	44.76	46.04	2,971,814	-0.33(-0.71%)
Jun 30, 2008	47.19	47.19	45.83	46.37	1,847,174	-0.63(-1.35%)
Jun 27, 2008	45.89	47.34	45.44	47.01	1,613,310	+0.99(+2.15%)
Jun 26, 2008	46.78	46.98	45.87	46.02	1,442,732	-1.51(-3.19%)
Jun 25, 2008	47.06	47.91	46.72	47.53	1,463,931	+0.59(+1.26%)
Jun 24, 2008	47.75	47.93	46.92	46.94	1,833,717	-1.22(-2.53%)
Jun 23, 2008	49.19	49.43	48.10	48.16	1,142,954	-0.57(-1.16%)
Jun 20, 2008	48.72	50.30	48.52	48.72	2,108,994	-1.00(-2.02%)
Jun 19, 2008	47.43	49.88	47.40	49.72	1,904,229	+2.42(+5.11%)
Jun 18, 2008	46.70	48.30	46.40	47.31	2,022,793	+0.20(+0.41%)
Jun 17, 2008	46.61	47.85	46.61	47.11	1,909,567	+0.63(+1.35%)
Jun 16, 2008	45.56	46.67	45.56	46.49	1,353,516	+0.35(+0.76%)
Jun 13, 2008	45.75	46.59	45.52	46.14	2,599,888	+0.94(+2.09%)
Jun 12, 2008	44.70	45.99	44.70	45.19	2,069,005	+1.03(+2.33%)
Jun 11, 2008	45.79	46.12	44.14	44.16	2,474,316	-1.77(-3.85%)
Jun 10, 2008	46.33	46.91	45.73	45.93	3,250,145	-1.43(-3.01%)
Jun 09, 2008	47.61	47.70	46.63	47.36	1,648,464	+0.15(+0.33%)
Jun 06, 2008	48.57	48.58	47.21	47.21	1,765,543	-1.76(-3.59%)
Jun 05, 2008	48.72	49.14	48.27	48.96	2,206,954	+0.50(+1.04%)
Jun 04, 2008	48.82	49.04	48.22	48.46	1,784,597	-0.38(-0.79%)
Jun 03, 2008	49.62	50.29	48.34	48.84	1,504,815	-0.34(-0.68%)
Jun 02, 2008	49.35	49.61	48.66	49.18	1,377,049	-0.26(-0.52%)
May 30, 2008	50.13	50.13	49.19	49.44	2,397,996	-0.39(-0.78%)
May 29, 2008	49.00	49.97	48.61	49.83	1,444,495	+0.50(+1.02%)
May 28, 2008	48.49	49.48	48.49	49.32	1,311,208	+0.98(+2.02%)
May 27, 2008	47.35	48.59	47.29	48.34	1,080,730	+1.01(+2.13%)
May 26, 2008	48.14	48.14	47.01	47.33	0	+0.00(+0.00%)
May 23, 2008	48.14	48.14	47.01	47.33	1,294,875	-0.72(-1.50%)
May 22, 2008	47.93	48.65	47.40	48.06	1,474,256	-0.07(-0.14%)
May 21, 2008	49.72	50.09	47.97	48.12	2,146,774	-1.41(-2.85%)
May 20, 2008	50.27	50.39	49.39	49.54	2,143,628	-1.08(-2.14%)
May 19, 2008	50.70	51.60	50.42	50.62	1,778,465	-0.16(-0.32%)
May 16, 2008	50.87	51.11	49.99	50.78	1,691,571	+0.28(+0.55%)
May 15, 2008	50.04	50.68	49.61	50.51	1,533,636	+0.32(+0.64%)
May 14, 2008	49.67	50.74	49.27	50.18	2,092,962	+0.91(+1.84%)
May 13, 2008	48.88	49.44	48.25	49.27	1,427,639	+0.43(+0.88%)
May 12, 2008	47.66	48.84	46.94	48.84	1,557,809	+1.12(+2.36%)
May 09, 2008	47.64	47.93	46.98	47.72	1,775,609	-0.10(-0.21%)
May 08, 2008	47.79	48.45	47.65	47.82	1,690,204	+0.26(+0.54%)
May 07, 2008	48.39	48.86	47.56	47.56	2,079,848	-0.57(-1.17%)
May 06, 2008	47.46	48.50	47.05	48.13	2,007,326	+0.39(+0.82%)
May 05, 2008	47.81	48.19	47.46	47.74	1,408,138	-0.46(-0.96%)
May 02, 2008	48.33	48.44	47.51	48.20	1,978,403	+0.20(+0.41%)
May 01, 2008	46.05	48.01	45.95	48.01	2,474,971	+1.91(+4.15%)
Apr 30, 2008	46.39	47.13	45.91	46.10	1,991,960	-0.22(-0.48%)
Apr 29, 2008	46.23	47.13	45.66	46.32	1,954,482	-0.42(-0.91%)
Apr 28, 2008	45.47	47.03	45.47	46.74	2,095,679	+1.23(+2.69%)
Apr 25, 2008	44.37	45.75	43.85	45.52	1,649,161	+1.27(+2.88%)
Apr 24, 2008	43.65	44.68	43.53	44.24	1,623,697	+0.38(+0.86%)
Apr 23, 2008	44.03	44.96	43.23	43.87	3,408,065	+1.09(+2.55%)
Apr 22, 2008	43.56	44.34	41.83	42.78	2,673,943	-0.97(-2.22%)
Apr 21, 2008	43.94	44.16	43.61	43.75	2,684,700	-1.44(-3.19%)
Apr 18, 2008	44.66	45.19	43.87	45.19	1,751,616	+2.05(+4.76%)
Apr 17, 2008	44.41	44.52	42.49	43.13	1,814,481	-1.76(-3.91%)
Apr 16, 2008	42.99	44.93	42.98	44.89	1,615,783	+2.13(+4.99%)
Apr 15, 2008	41.73	42.86	41.73	42.76	2,033,773	+0.90(+2.14%)
Apr 14, 2008	41.09	42.13	40.68	41.86	1,233,651	+1.06(+2.59%)
Apr 11, 2008	41.71	42.33	40.58	40.80	1,552,729	-1.37(-3.24%)
Apr 10, 2008	41.34	42.54	41.21	42.17	1,287,919	+0.91(+2.20%)
Apr 09, 2008	42.90	43.45	41.11	41.26	2,157,630	-1.89(-4.37%)
Apr 08, 2008	43.09	43.63	42.71	43.15	1,997,084	-0.24(-0.56%)
Apr 07, 2008	41.91	44.22	41.91	43.39	1,531,811	+1.00(+2.37%)
Apr 04, 2008	43.48	43.59	42.24	42.39	1,691,296	-0.92(-2.11%)
Apr 03, 2008	43.23	43.42	42.49	43.30	1,413,932	-0.32(-0.73%)
Apr 02, 2008	43.48	44.22	43.08	43.62	1,243,913	+0.38(+0.87%)

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

Sweetwater Reporter

Sweetwater, TX (79556)

Today

Tonight

Ryder System (NY: R )

Historical Prices

Sections

Services

Sweetwater Reporter