Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	28.77	29.05	28.44	28.66	504,014	+0.14(+0.50%)
Aug 30, 2012	28.58	28.70	28.40	28.52	631,821	-0.25(-0.87%)
Aug 29, 2012	28.96	29.15	28.68	28.77	524,635	-0.33(-1.13%)
Aug 27, 2012	29.15	29.21	28.93	29.10	551,460	+0.09(+0.32%)
Aug 24, 2012	29.04	29.16	28.80	29.01	616,516	-0.09(-0.32%)
Aug 23, 2012	29.47	29.58	28.93	29.10	731,458	-0.41(-1.38%)
Aug 22, 2012	30.07	30.07	29.31	29.51	709,094	-0.55(-1.84%)
Aug 21, 2012	30.17	30.30	29.87	30.06	458,410	+0.01(+0.02%)
Aug 20, 2012	30.40	30.45	29.84	30.05	711,880	-0.46(-1.50%)
Aug 17, 2012	29.95	30.63	29.95	30.51	1,256,454	+0.71(+2.38%)
Aug 16, 2012	29.41	29.88	29.37	29.80	842,472	+0.46(+1.56%)
Aug 15, 2012	29.05	29.38	29.01	29.34	514,988	+0.27(+0.93%)
Aug 14, 2012	29.37	29.46	29.01	29.07	555,552	-0.12(-0.41%)
Aug 13, 2012	29.03	29.26	28.92	29.19	420,364	+0.16(+0.56%)
Aug 10, 2012	28.66	29.08	28.47	29.03	578,714	+0.19(+0.67%)
Aug 09, 2012	28.75	29.17	28.66	28.84	570,378	+0.16(+0.57%)
Aug 08, 2012	28.22	28.68	28.22	28.67	457,569	+0.26(+0.90%)
Aug 07, 2012	28.33	28.79	28.24	28.42	498,483	+0.23(+0.83%)
Aug 06, 2012	28.14	28.39	28.01	28.18	483,360	+0.18(+0.66%)
Aug 03, 2012	27.75	28.37	27.59	28.00	579,492	+0.64(+2.34%)
Aug 02, 2012	27.39	27.76	26.83	27.36	777,571	-0.18(-0.65%)
Aug 01, 2012	28.13	28.18	27.24	27.54	1,221,380	-0.50(-1.80%)
Jul 31, 2012	27.93	28.24	27.76	28.04	846,473	+0.11(+0.41%)
Jul 30, 2012	28.01	28.22	27.67	27.93	1,122,000	-0.08(-0.28%)
Jul 27, 2012	27.27	28.29	27.23	28.01	1,056,971	+0.92(+3.41%)
Jul 26, 2012	27.06	27.42	26.93	27.08	1,688,217	+0.42(+1.57%)
Jul 25, 2012	26.31	26.92	26.31	26.66	1,786,418	+0.55(+2.12%)
Jul 24, 2012	27.05	27.05	25.87	26.11	2,661,848	+1.46(+5.94%)
Jul 23, 2012	24.41	24.93	24.12	24.64	1,397,303	-0.34(-1.37%)
Jul 20, 2012	25.28	25.45	24.86	24.98	1,401,634	-0.46(-1.82%)
Jul 19, 2012	25.16	25.45	25.10	25.45	1,584,933	+0.33(+1.30%)
Jul 18, 2012	24.62	25.19	24.53	25.12	1,258,833	+0.35(+1.41%)
Jul 17, 2012	24.39	24.78	24.29	24.77	1,093,242	+0.31(+1.25%)
Jul 16, 2012	24.52	24.61	24.12	24.46	1,048,789	-0.20(-0.81%)
Jul 13, 2012	23.80	24.73	23.73	24.66	1,605,084	+0.92(+3.86%)
Jul 12, 2012	23.65	23.81	23.29	23.75	1,719,505	-0.02(-0.09%)
Jul 11, 2012	23.87	23.96	23.56	23.77	1,153,126	-0.12(-0.51%)
Jul 10, 2012	24.59	24.61	23.75	23.89	1,296,357	-0.55(-2.27%)
Jul 09, 2012	24.46	24.52	24.17	24.44	1,500,957	+0.04(+0.15%)
Jul 06, 2012	24.68	24.85	24.22	24.41	1,545,282	-0.53(-2.14%)
Jul 05, 2012	25.06	25.09	24.66	24.94	1,311,699	-0.13(-0.51%)
Jul 03, 2012	25.15	25.21	24.82	25.07	1,226,088	-0.04(-0.14%)
Jul 02, 2012	25.50	25.56	24.81	25.10	1,717,112	-0.50(-1.94%)
Jun 29, 2012	25.38	25.61	24.94	25.60	1,639,342	+0.73(+2.94%)
Jun 28, 2012	24.45	24.91	24.44	24.87	1,105,128	+0.16(+0.63%)
Jun 27, 2012	24.46	24.93	24.46	24.71	1,013,528	+0.12(+0.49%)
Jun 26, 2012	24.42	25.06	24.39	24.59	1,792,901	+0.18(+0.73%)
Jun 25, 2012	24.79	24.85	24.14	24.42	2,169,895	-0.78(-3.10%)
Jun 22, 2012	25.61	26.27	24.88	25.20	7,969,793	-3.78(-13.03%)
Jun 21, 2012	30.04	30.18	28.94	28.97	695,727	-1.18(-3.91%)
Jun 20, 2012	30.17	30.28	29.81	30.15	632,222	-0.10(-0.33%)
Jun 19, 2012	30.37	30.59	30.17	30.25	666,870	+0.18(+0.59%)
Jun 18, 2012	29.87	30.19	29.58	30.07	574,876	+0.11(+0.38%)
Jun 15, 2012	29.37	29.97	29.37	29.96	899,011	+0.71(+2.43%)
Jun 14, 2012	29.35	29.57	28.73	29.25	1,138,628	-0.06(-0.22%)
Jun 13, 2012	29.84	30.02	29.09	29.31	885,988	-0.68(-2.25%)
Jun 12, 2012	29.83	30.05	29.55	29.99	604,255	+0.16(+0.55%)
Jun 11, 2012	30.83	30.87	29.76	29.83	795,135	-0.68(-2.21%)
Jun 08, 2012	30.18	30.65	29.92	30.50	657,842	+0.11(+0.37%)
Jun 07, 2012	30.91	31.20	30.29	30.39	941,548	-0.07(-0.23%)
Jun 06, 2012	29.92	30.48	29.88	30.46	669,632	+0.84(+2.83%)
Jun 05, 2012	29.37	29.74	29.24	29.62	1,406,146	+0.10(+0.34%)
Jun 04, 2012	29.73	29.80	29.09	29.52	1,046,948	-0.12(-0.41%)
Jun 01, 2012	30.01	30.07	29.59	29.64	1,505,088	-1.08(-3.52%)
May 31, 2012	30.54	30.96	30.00	30.72	935,140	+0.19(+0.63%)
May 30, 2012	31.08	31.08	30.31	30.53	1,396,254	-0.96(-3.05%)
May 29, 2012	31.09	31.63	31.08	31.49	1,066,130	+0.50(+1.61%)
May 25, 2012	31.28	31.43	30.88	30.99	848,480	-0.35(-1.11%)
May 24, 2012	30.93	31.35	30.81	31.34	1,635,618	+0.49(+1.59%)
May 23, 2012	29.86	30.92	29.66	30.85	1,480,481	+0.70(+2.31%)
May 22, 2012	30.38	30.48	29.94	30.15	794,367	-0.04(-0.14%)
May 21, 2012	29.40	30.29	29.30	30.20	1,193,624	+0.97(+3.33%)
May 18, 2012	29.98	30.07	29.10	29.22	949,646	-0.71(-2.38%)
May 17, 2012	30.87	31.08	29.88	29.93	1,253,465	-0.84(-2.73%)
May 16, 2012	31.50	31.66	30.76	30.77	788,347	-0.48(-1.54%)
May 15, 2012	31.29	31.67	31.16	31.25	1,163,304	-0.12(-0.38%)
May 14, 2012	31.58	31.66	31.36	31.37	1,016,581	-0.56(-1.77%)
May 11, 2012	31.85	32.45	31.78	31.94	775,477	-0.18(-0.57%)
May 10, 2012	32.93	33.03	32.05	32.12	880,789	-0.46(-1.41%)
May 09, 2012	32.69	32.89	32.43	32.58	912,590	-0.53(-1.60%)
May 08, 2012	32.73	33.19	32.17	33.11	1,456,416	+0.19(+0.58%)
May 07, 2012	33.26	33.60	32.87	32.92	1,386,684	-0.46(-1.38%)
May 04, 2012	34.13	34.15	33.11	33.38	1,067,178	-1.07(-3.12%)
May 03, 2012	35.18	35.48	34.42	34.45	926,525	-0.80(-2.26%)
May 02, 2012	34.57	35.50	34.46	35.25	1,165,533	+0.41(+1.18%)
May 01, 2012	34.49	35.09	34.27	34.84	1,281,456	+0.43(+1.25%)
Apr 30, 2012	34.72	34.79	34.30	34.41	1,049,256	-0.35(-1.02%)
Apr 27, 2012	34.67	34.82	34.33	34.76	894,125	+0.13(+0.39%)
Apr 26, 2012	34.54	34.68	34.15	34.63	1,215,079	+0.04(+0.10%)
Apr 25, 2012	34.78	35.31	34.37	34.59	1,661,427	+0.40(+1.18%)
Apr 24, 2012	35.33	35.53	33.99	34.19	2,141,185	+0.02(+0.06%)
Apr 23, 2012	34.21	34.34	33.98	34.17	1,237,201	-0.58(-1.67%)
Apr 20, 2012	34.84	35.05	34.65	34.75	1,175,989	+0.12(+0.35%)
Apr 19, 2012	35.22	35.43	34.38	34.63	1,639,417	-0.42(-1.19%)
Apr 18, 2012	35.35	35.58	34.74	35.04	2,030,432	-0.46(-1.29%)
Apr 17, 2012	35.52	35.75	35.43	35.50	1,786,277	+0.23(+0.66%)
Apr 16, 2012	35.44	35.60	35.02	35.27	1,471,953	+0.14(+0.40%)
Apr 13, 2012	36.02	35.91	35.12	35.13	1,300,931	-0.89(-2.47%)
Apr 12, 2012	35.64	36.10	35.62	36.02	1,101,833	+0.42(+1.19%)
Apr 11, 2012	35.82	36.02	35.55	35.59	900,123	+0.19(+0.54%)
Apr 10, 2012	36.51	36.68	35.29	35.40	1,063,251	-1.26(-3.43%)
Apr 09, 2012	37.11	37.11	36.42	36.66	676,848	-1.05(-2.79%)
Apr 05, 2012	37.52	37.93	37.44	37.71	414,770	-0.01(-0.04%)
Apr 04, 2012	37.32	37.95	37.18	37.73	755,555	+0.06(+0.17%)
Apr 03, 2012	37.95	38.13	37.54	37.66	988,758	-0.40(-1.06%)
Apr 02, 2012	37.16	38.34	37.16	38.07	1,105,579	+0.78(+2.08%)
Mar 30, 2012	37.49	37.77	37.16	37.29	589,696	+0.06(+0.15%)
Mar 29, 2012	36.95	37.39	36.67	37.23	1,073,576	-0.06(-0.17%)
Mar 28, 2012	37.43	37.55	36.92	37.30	1,263,844	-0.18(-0.47%)
Mar 27, 2012	37.96	38.04	37.35	37.47	1,258,351	-0.51(-1.34%)
Mar 26, 2012	38.74	39.10	37.60	37.98	1,483,650	-0.30(-0.79%)
Mar 23, 2012	38.17	38.34	37.71	38.29	289,454	+0.30(+0.78%)
Mar 22, 2012	38.44	38.44	37.78	37.99	478,828	-0.67(-1.74%)
Mar 21, 2012	38.56	38.81	38.42	38.66	651,648	+0.08(+0.20%)
Mar 20, 2012	38.87	38.96	38.49	38.58	527,184	-0.65(-1.66%)
Mar 19, 2012	38.94	39.41	38.75	39.23	656,072	+0.13(+0.33%)
Mar 16, 2012	39.26	39.51	38.83	39.10	735,852	-0.10(-0.25%)
Mar 15, 2012	38.33	39.45	38.19	39.20	1,191,368	+0.95(+2.49%)
Mar 14, 2012	38.67	38.74	38.14	38.25	513,809	-0.53(-1.37%)
Mar 13, 2012	38.09	38.83	37.86	38.78	607,140	+0.95(+2.52%)
Mar 12, 2012	37.76	37.97	37.41	37.83	475,186	+0.04(+0.11%)
Mar 09, 2012	37.50	38.05	37.27	37.78	390,205	+0.40(+1.06%)
Mar 08, 2012	37.16	37.62	36.80	37.39	580,274	+0.56(+1.51%)
Mar 07, 2012	36.72	36.97	36.46	36.83	503,968	+0.20(+0.56%)
Mar 06, 2012	36.84	36.84	36.39	36.63	800,000	-0.63(-1.69%)
Mar 05, 2012	37.55	37.56	36.98	37.25	816,439	-0.54(-1.44%)
Mar 02, 2012	38.22	38.34	37.76	37.80	734,482	-0.48(-1.25%)
Mar 01, 2012	37.72	38.67	37.57	38.28	991,554	+0.69(+1.82%)
Feb 29, 2012	37.21	37.89	37.07	37.59	963,010	+0.57(+1.55%)
Feb 28, 2012	36.82	37.11	36.64	37.02	771,797	+0.36(+0.98%)
Feb 27, 2012	36.47	37.13	36.31	36.66	800,052	-0.29(-0.78%)
Feb 24, 2012	37.49	37.61	36.92	36.95	535,373	-0.46(-1.23%)
Feb 23, 2012	36.77	37.46	36.31	37.41	667,561	+0.70(+1.90%)
Feb 22, 2012	37.25	37.49	36.65	36.71	663,861	-0.60(-1.61%)
Feb 21, 2012	37.95	37.96	37.18	37.31	805,811	-0.61(-1.62%)
Feb 17, 2012	38.42	38.60	37.61	37.93	563,996	-0.16(-0.41%)
Feb 16, 2012	37.57	38.12	37.22	38.08	635,201	+0.50(+1.33%)
Feb 15, 2012	38.17	38.17	37.35	37.58	500,491	-0.44(-1.15%)
Feb 14, 2012	38.49	38.50	37.74	38.02	791,627	-0.51(-1.33%)
Feb 13, 2012	38.06	38.63	37.70	38.53	893,549	+0.74(+1.95%)
Feb 10, 2012	37.38	38.14	37.20	37.79	735,371	-0.25(-0.65%)
Feb 09, 2012	37.71	38.13	37.60	38.04	751,625	+0.40(+1.06%)
Feb 08, 2012	37.27	37.91	37.27	37.64	819,661	+0.37(+0.98%)
Feb 07, 2012	36.65	37.60	36.59	37.27	1,042,991	+0.39(+1.07%)
Feb 06, 2012	36.56	37.15	36.53	36.88	1,146,248	-0.08(-0.23%)
Feb 03, 2012	37.52	37.64	36.42	36.96	2,275,249	-0.28(-0.75%)
Feb 02, 2012	37.19	38.41	36.17	37.24	4,173,168	-2.75(-6.88%)
Feb 01, 2012	39.96	40.48	39.72	40.00	812,226	+0.46(+1.17%)
Jan 31, 2012	40.21	40.27	39.20	39.53	704,406	-0.45(-1.12%)
Jan 30, 2012	39.88	40.09	39.50	39.98	615,420	-0.18(-0.45%)
Jan 27, 2012	39.50	40.28	39.31	40.16	663,185	+0.48(+1.20%)
Jan 26, 2012	39.68	40.26	39.45	39.69	814,187	+0.34(+0.87%)
Jan 25, 2012	38.14	39.42	38.03	39.34	748,277	+1.03(+2.70%)
Jan 24, 2012	38.32	38.58	38.04	38.31	547,693	-0.35(-0.91%)
Jan 23, 2012	38.95	39.23	38.46	38.66	570,863	-0.32(-0.81%)
Jan 20, 2012	39.72	39.72	38.85	38.98	721,909	-0.77(-1.93%)
Jan 19, 2012	39.48	40.01	39.35	39.74	412,493	+0.36(+0.91%)
Jan 18, 2012	38.83	39.40	38.50	39.38	430,302	+0.72(+1.85%)
Jan 17, 2012	38.98	39.15	38.66	38.67	483,509	+0.00(+0.00%)
Jan 13, 2012	38.98	38.98	37.97	38.67	855,556	-0.41(-1.06%)
Jan 12, 2012	40.00	40.03	38.86	39.08	923,454	-0.22(-0.55%)
Jan 11, 2012	39.13	39.53	39.06	39.30	566,763	-0.15(-0.37%)
Jan 10, 2012	39.07	39.60	38.98	39.45	604,121	+1.05(+2.74%)
Jan 09, 2012	38.46	38.60	38.01	38.39	553,798	+0.01(+0.02%)
Jan 06, 2012	38.50	38.76	38.30	38.39	292,604	-0.19(-0.49%)
Jan 05, 2012	38.05	38.76	37.66	38.58	623,586	+0.40(+1.05%)
Jan 04, 2012	37.98	38.29	37.68	38.18	353,358	+0.85(+2.28%)
Dec 30, 2011	37.56	37.58	37.21	37.33	427,328	-0.23(-0.62%)
Dec 29, 2011	37.24	37.61	36.98	37.56	406,471	+0.54(+1.46%)
Dec 28, 2011	37.78	37.80	36.97	37.02	501,004	-0.86(-2.26%)
Dec 27, 2011	37.58	38.15	37.35	37.87	356,178	+0.16(+0.43%)
Dec 23, 2011	37.57	37.76	37.19	37.71	233,331	+0.63(+1.70%)
Dec 21, 2011	36.49	37.17	36.04	37.08	581,266	+0.59(+1.62%)
Dec 20, 2011	35.69	36.65	35.65	36.49	603,423	+1.57(+4.49%)
Dec 19, 2011	36.01	36.20	34.80	34.92	675,387	-0.73(-2.05%)
Dec 16, 2011	36.41	36.41	35.54	35.65	1,262,515	+0.33(+0.93%)
Dec 15, 2011	35.60	35.79	35.18	35.32	393,406	+0.16(+0.46%)
Dec 14, 2011	36.24	36.26	35.04	35.16	907,454	-1.03(-2.85%)
Dec 13, 2011	37.26	37.51	35.92	36.20	547,138	-0.75(-2.03%)
Dec 12, 2011	36.76	37.00	36.07	36.95	535,649	-0.30(-0.79%)
Dec 09, 2011	36.62	37.43	36.52	37.24	523,258	+0.88(+2.41%)
Dec 08, 2011	36.86	37.29	36.27	36.36	855,236	-0.90(-2.41%)
Dec 07, 2011	36.90	37.58	36.31	37.26	802,333	+0.06(+0.17%)
Dec 06, 2011	37.52	37.76	36.90	37.20	1,280,579	-0.46(-1.23%)
Dec 05, 2011	37.76	38.18	37.25	37.66	1,097,548	+0.54(+1.46%)
Dec 02, 2011	37.08	37.36	36.78	37.12	779,991	+0.56(+1.54%)
Dec 01, 2011	36.74	36.90	36.27	36.56	818,954	-0.16(-0.44%)
Nov 30, 2011	36.07	36.82	35.30	36.72	2,052,617	+2.35(+6.85%)
Nov 29, 2011	33.95	34.63	33.61	34.37	1,094,184	+0.52(+1.54%)
Nov 28, 2011	34.32	34.32	33.52	33.85	1,379,312	+1.02(+3.10%)
Nov 25, 2011	33.14	33.46	32.83	32.83	404,954	-0.55(-1.64%)
Nov 23, 2011	34.03	34.36	33.35	33.38	1,046,679	-1.15(-3.32%)
Nov 22, 2011	35.21	35.37	34.32	34.52	1,366,410	-0.67(-1.92%)
Nov 21, 2011	35.21	35.57	34.52	35.20	802,410	-0.72(-2.01%)
Nov 18, 2011	36.39	36.75	35.89	35.92	1,264,377	+0.01(+0.04%)
Nov 17, 2011	36.43	36.86	35.63	35.91	888,630	-0.71(-1.94%)
Nov 16, 2011	36.90	37.64	36.58	36.62	790,844	-0.78(-2.09%)
Nov 15, 2011	36.78	37.63	36.64	37.40	791,574	+0.38(+1.04%)
Nov 14, 2011	36.85	37.36	36.60	37.02	956,052	-0.08(-0.23%)
Nov 11, 2011	35.68	37.18	35.62	37.10	961,874	+2.05(+5.86%)
Nov 10, 2011	35.19	35.42	34.37	35.05	774,785	+0.38(+1.09%)
Nov 09, 2011	35.39	35.51	34.54	34.67	1,060,138	-1.43(-3.97%)
Nov 08, 2011	35.77	36.22	34.97	36.10	528,645	+0.43(+1.21%)
Nov 07, 2011	35.86	36.09	34.95	35.67	577,028	-0.32(-0.89%)
Nov 04, 2011	35.58	36.04	34.83	35.99	695,366	+0.01(+0.02%)
Nov 03, 2011	35.53	36.14	34.82	35.98	721,019	+0.99(+2.83%)
Nov 02, 2011	35.37	35.67	34.39	34.99	912,761	+0.67(+1.95%)
Nov 01, 2011	34.10	35.04	33.27	34.32	1,534,658	-1.26(-3.55%)
Oct 31, 2011	35.65	36.37	35.35	35.58	1,147,987	-0.60(-1.66%)
Oct 28, 2011	35.97	36.58	35.95	36.18	961,351	+0.34(+0.94%)
Oct 27, 2011	35.48	36.32	35.07	35.85	989,286	+1.69(+4.95%)
Oct 26, 2011	33.28	34.40	33.28	34.16	1,900,963	+1.43(+4.38%)
Oct 25, 2011	33.60	33.60	32.02	32.73	1,581,577	-0.94(-2.80%)
Oct 24, 2011	33.30	34.10	33.03	33.67	1,308,706	+0.78(+2.36%)
Oct 21, 2011	32.53	33.34	32.43	32.89	704,525	+0.69(+2.15%)
Oct 20, 2011	31.77	32.38	31.41	32.20	952,254	+0.56(+1.77%)
Oct 19, 2011	32.09	32.11	31.16	31.64	1,321,743	-0.15(-0.48%)
Oct 18, 2011	30.24	32.13	29.75	31.80	1,234,548	+1.66(+5.52%)
Oct 17, 2011	31.27	31.38	30.04	30.13	860,334	-1.28(-4.07%)
Oct 14, 2011	30.96	31.51	30.81	31.41	867,785	+1.01(+3.31%)
Oct 13, 2011	30.06	30.70	29.74	30.41	1,290,140	+0.18(+0.60%)
Oct 12, 2011	29.07	30.69	29.07	30.23	1,579,278	+1.34(+4.64%)
Oct 11, 2011	28.38	29.07	28.14	28.88	1,152,976	+0.27(+0.95%)
Oct 10, 2011	27.81	28.69	27.76	28.61	778,939	+1.38(+5.08%)
Oct 07, 2011	27.73	28.19	26.96	27.23	1,393,412	-0.42(-1.52%)
Oct 06, 2011	27.38	27.70	27.38	27.65	1,046,530	+0.72(+2.67%)
Oct 05, 2011	26.18	27.12	25.71	26.93	1,278,047	+0.75(+2.88%)
Oct 04, 2011	24.20	26.20	23.95	26.17	1,641,645	+1.41(+5.70%)
Oct 03, 2011	25.78	26.45	24.75	24.76	1,171,207	-1.44(-5.49%)
Sep 30, 2011	26.96	27.13	26.20	26.20	877,615	-1.36(-4.92%)
Sep 29, 2011	27.56	27.84	26.87	27.56	723,224	+0.48(+1.78%)
Sep 28, 2011	28.50	28.55	27.03	27.08	950,078	-1.25(-4.41%)
Sep 27, 2011	28.19	29.07	27.93	28.33	1,085,099	+0.82(+3.00%)
Sep 26, 2011	27.51	27.59	26.48	27.50	1,322,731	+0.32(+1.18%)
Sep 23, 2011	27.09	27.52	26.94	27.18	1,301,740	-0.06(-0.20%)
Sep 22, 2011	27.62	27.84	26.66	27.24	1,496,707	-1.21(-4.25%)
Sep 21, 2011	30.23	30.32	28.42	28.44	1,190,958	-1.80(-5.94%)
Sep 20, 2011	31.33	31.52	30.24	30.24	642,630	-0.97(-3.11%)
Sep 19, 2011	30.98	31.45	30.68	31.21	634,752	-0.45(-1.43%)
Sep 16, 2011	31.83	32.24	31.46	31.66	1,098,520	-0.29(-0.92%)
Sep 15, 2011	31.80	32.42	31.66	31.96	1,030,067	+0.50(+1.60%)
Sep 14, 2011	30.91	31.93	29.95	31.45	895,081	+0.73(+2.36%)
Sep 13, 2011	29.88	30.82	29.79	30.73	825,623	+1.01(+3.41%)
Sep 12, 2011	29.35	30.04	28.98	29.72	902,104	-0.15(-0.49%)
Sep 09, 2011	30.54	30.85	29.52	29.86	732,078	-1.08(-3.50%)
Sep 08, 2011	31.15	31.59	30.78	30.95	807,516	-0.52(-1.66%)
Sep 07, 2011	30.80	31.51	30.69	31.47	903,925	+1.42(+4.72%)
Sep 06, 2011	29.79	30.14	29.15	30.05	1,050,113	-0.93(-3.00%)
Sep 02, 2011	31.56	31.77	30.74	30.98	853,686	-1.24(-3.84%)

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

Plymouth, IN (46563)

Today

Tonight

Ryder System (NY: R )

Historical Prices

Sections

Services