Ryanair Holdings plc - American Depositary Shares, each representing five Ordinary Shares NASDAQ:RYAAY Historical Prices

Below are the 6732 trading days of historical prices for RYAAY.

#	Exchange	Symbol	Date	Open	High	Low	Close
6732	NASDAQ	RYAAY	Fri, Mar 1, 2024	136.65	137.13	135.53	136.14
6731	NASDAQ	RYAAY	Thu, Feb 29, 2024	137.72	138.54	137.34	138.25
6730	NASDAQ	RYAAY	Wed, Feb 28, 2024	138.91	139.84	137.68	137.85
6729	NASDAQ	RYAAY	Tue, Feb 27, 2024	140.72	141.23	140.06	140.83
6728	NASDAQ	RYAAY	Mon, Feb 26, 2024	141.22	141.40	139.44	139.68
6727	NASDAQ	RYAAY	Fri, Feb 23, 2024	143.04	143.04	140.54	141.21
6726	NASDAQ	RYAAY	Thu, Feb 22, 2024	140.30	142.72	139.23	141.89
6725	NASDAQ	RYAAY	Wed, Feb 21, 2024	139.42	140.84	138.21	138.78
6724	NASDAQ	RYAAY	Tue, Feb 20, 2024	139.64	141.38	138.33	138.36
6723	NASDAQ	RYAAY	Fri, Feb 16, 2024	139.85	140.09	138.65	139.32
6722	NASDAQ	RYAAY	Thu, Feb 15, 2024	139.82	140.72	138.30	140.65
6721	NASDAQ	RYAAY	Wed, Feb 14, 2024	137.19	138.80	136.68	138.70
6720	NASDAQ	RYAAY	Tue, Feb 13, 2024	137.70	138.75	136.96	137.46
6719	NASDAQ	RYAAY	Mon, Feb 12, 2024	138.71	139.59	137.87	138.60
6718	NASDAQ	RYAAY	Fri, Feb 9, 2024	139.37	141.17	138.06	139.87
6717	NASDAQ	RYAAY	Thu, Feb 8, 2024	142.15	142.75	138.68	138.99
6716	NASDAQ	RYAAY	Wed, Feb 7, 2024	138.17	140.22	137.66	140.10
6715	NASDAQ	RYAAY	Tue, Feb 6, 2024	135.36	138.21	134.60	138.01
6714	NASDAQ	RYAAY	Mon, Feb 5, 2024	135.52	136.43	133.55	136.32
6713	NASDAQ	RYAAY	Fri, Feb 2, 2024	136.13	137.80	135.07	137.68
6712	NASDAQ	RYAAY	Thu, Feb 1, 2024	134.17	138.46	134.12	137.47
6711	NASDAQ	RYAAY	Wed, Jan 31, 2024	133.05	134.11	132.20	133.60
6710	NASDAQ	RYAAY	Tue, Jan 30, 2024	133.02	136.29	132.26	135.39
6709	NASDAQ	RYAAY	Mon, Jan 29, 2024	131.85	134.11	131.55	133.54
6708	NASDAQ	RYAAY	Fri, Jan 26, 2024	128.99	130.34	128.26	130.11
6707	NASDAQ	RYAAY	Thu, Jan 25, 2024	129.24	130.47	128.25	129.99
6706	NASDAQ	RYAAY	Wed, Jan 24, 2024	130.22	130.24	127.60	128.69
6705	NASDAQ	RYAAY	Tue, Jan 23, 2024	127.68	128.40	126.42	128.29
6704	NASDAQ	RYAAY	Mon, Jan 22, 2024	126.09	127.62	125.43	127.00
6703	NASDAQ	RYAAY	Fri, Jan 19, 2024	125.32	126.75	123.04	126.67
6702	NASDAQ	RYAAY	Thu, Jan 18, 2024	125.00	127.04	124.00	127.00
6701	NASDAQ	RYAAY	Wed, Jan 17, 2024	122.76	124.71	122.49	124.64
6700	NASDAQ	RYAAY	Tue, Jan 16, 2024	121.41	125.04	121.24	125.00
6699	NASDAQ	RYAAY	Fri, Jan 12, 2024	123.25	124.41	121.80	122.57
6698	NASDAQ	RYAAY	Thu, Jan 11, 2024	123.90	125.38	123.69	125.38
6697	NASDAQ	RYAAY	Wed, Jan 10, 2024	122.70	123.84	122.62	123.11
6696	NASDAQ	RYAAY	Tue, Jan 9, 2024	122.83	123.86	122.61	123.00
6695	NASDAQ	RYAAY	Mon, Jan 8, 2024	125.31	126.20	124.11	124.11
6694	NASDAQ	RYAAY	Fri, Jan 5, 2024	122.00	125.92	122.00	125.87
6693	NASDAQ	RYAAY	Thu, Jan 4, 2024	123.38	123.98	122.30	122.65
6692	NASDAQ	RYAAY	Wed, Jan 3, 2024	125.02	125.19	121.00	121.15
6691	NASDAQ	RYAAY	Tue, Jan 2, 2024	131.83	132.40	129.12	129.32
6690	NASDAQ	RYAAY	Fri, Dec 29, 2023	134.39	134.39	132.67	133.36
6689	NASDAQ	RYAAY	Thu, Dec 28, 2023	134.04	135.03	133.91	134.82
6688	NASDAQ	RYAAY	Wed, Dec 27, 2023	135.93	135.93	133.77	134.89
6687	NASDAQ	RYAAY	Tue, Dec 26, 2023	135.11	136.14	134.55	135.74
6686	NASDAQ	RYAAY	Fri, Dec 22, 2023	135.88	135.88	133.40	134.83
6685	NASDAQ	RYAAY	Thu, Dec 21, 2023	133.86	134.64	133.35	133.79
6684	NASDAQ	RYAAY	Wed, Dec 20, 2023	132.55	134.32	131.97	132.84
6683	NASDAQ	RYAAY	Tue, Dec 19, 2023	132.31	133.34	131.45	133.09
6682	NASDAQ	RYAAY	Mon, Dec 18, 2023	130.43	131.54	129.51	131.22
6681	NASDAQ	RYAAY	Fri, Dec 15, 2023	129.61	131.26	128.76	130.55
6680	NASDAQ	RYAAY	Thu, Dec 14, 2023	127.81	130.10	127.35	130.04
6679	NASDAQ	RYAAY	Wed, Dec 13, 2023	126.27	127.28	125.61	127.20
6678	NASDAQ	RYAAY	Tue, Dec 12, 2023	125.15	126.63	124.24	126.55
6677	NASDAQ	RYAAY	Mon, Dec 11, 2023	124.18	124.48	123.35	124.37
6676	NASDAQ	RYAAY	Fri, Dec 8, 2023	124.43	125.16	123.15	124.90
6675	NASDAQ	RYAAY	Thu, Dec 7, 2023	124.35	126.90	123.49	126.15
6674	NASDAQ	RYAAY	Wed, Dec 6, 2023	121.80	124.30	121.77	124.12
6673	NASDAQ	RYAAY	Tue, Dec 5, 2023	120.60	121.55	119.57	120.83
6672	NASDAQ	RYAAY	Mon, Dec 4, 2023	119.26	121.78	118.67	121.46
6671	NASDAQ	RYAAY	Fri, Dec 1, 2023	118.65	120.33	118.60	120.17
6670	NASDAQ	RYAAY	Thu, Nov 30, 2023	118.54	118.64	117.41	118.22
6669	NASDAQ	RYAAY	Wed, Nov 29, 2023	118.29	119.42	117.78	118.30
6668	NASDAQ	RYAAY	Tue, Nov 28, 2023	119.13	119.29	116.78	117.55
6667	NASDAQ	RYAAY	Mon, Nov 27, 2023	116.00	118.00	115.52	117.51
6666	NASDAQ	RYAAY	Fri, Nov 24, 2023	116.43	118.02	116.08	117.46
6665	NASDAQ	RYAAY	Wed, Nov 22, 2023	116.00	117.69	115.89	117.53
6664	NASDAQ	RYAAY	Tue, Nov 21, 2023	115.24	116.70	114.95	115.91
6663	NASDAQ	RYAAY	Mon, Nov 20, 2023	114.00	115.47	113.56	115.43
6662	NASDAQ	RYAAY	Fri, Nov 17, 2023	114.15	116.99	114.15	115.20
6661	NASDAQ	RYAAY	Thu, Nov 16, 2023	111.83	114.70	111.73	114.65
6660	NASDAQ	RYAAY	Wed, Nov 15, 2023	110.78	114.21	110.78	114.15
6659	NASDAQ	RYAAY	Tue, Nov 14, 2023	108.46	110.86	108.46	110.81
6658	NASDAQ	RYAAY	Mon, Nov 13, 2023	104.81	107.41	104.81	107.23
6657	NASDAQ	RYAAY	Fri, Nov 10, 2023	104.99	107.20	104.68	107.06
6656	NASDAQ	RYAAY	Thu, Nov 9, 2023	107.58	108.47	106.26	107.22
6655	NASDAQ	RYAAY	Wed, Nov 8, 2023	103.25	106.54	102.47	106.50
6654	NASDAQ	RYAAY	Tue, Nov 7, 2023	99.92	102.71	99.66	102.20
6653	NASDAQ	RYAAY	Mon, Nov 6, 2023	102.99	102.99	97.34	98.28
6652	NASDAQ	RYAAY	Fri, Nov 3, 2023	94.03	95.89	93.99	94.29
6651	NASDAQ	RYAAY	Thu, Nov 2, 2023	92.47	93.58	92.33	93.48
6650	NASDAQ	RYAAY	Wed, Nov 1, 2023	90.37	90.37	88.69	89.50
6649	NASDAQ	RYAAY	Tue, Oct 31, 2023	89.34	89.34	87.18	87.70
6648	NASDAQ	RYAAY	Mon, Oct 30, 2023	88.95	90.06	88.48	89.40
6647	NASDAQ	RYAAY	Fri, Oct 27, 2023	88.34	90.00	88.00	89.17
6646	NASDAQ	RYAAY	Thu, Oct 26, 2023	88.00	89.15	87.36	87.58
6645	NASDAQ	RYAAY	Wed, Oct 25, 2023	89.65	89.65	88.34	88.42
6644	NASDAQ	RYAAY	Tue, Oct 24, 2023	89.49	90.94	89.49	89.85
6643	NASDAQ	RYAAY	Mon, Oct 23, 2023	90.00	90.83	89.24	89.56
6642	NASDAQ	RYAAY	Fri, Oct 20, 2023	88.84	90.11	88.60	89.41
6641	NASDAQ	RYAAY	Thu, Oct 19, 2023	90.72	91.33	90.13	90.30
6640	NASDAQ	RYAAY	Wed, Oct 18, 2023	91.34	91.34	89.31	89.88
6639	NASDAQ	RYAAY	Tue, Oct 17, 2023	91.84	93.36	91.83	92.29
6638	NASDAQ	RYAAY	Mon, Oct 16, 2023	91.83	94.00	91.81	93.21
6637	NASDAQ	RYAAY	Fri, Oct 13, 2023	92.79	93.79	91.09	91.56
6636	NASDAQ	RYAAY	Thu, Oct 12, 2023	96.98	97.03	94.42	94.54
6635	NASDAQ	RYAAY	Wed, Oct 11, 2023	98.73	99.21	96.87	96.87
6634	NASDAQ	RYAAY	Tue, Oct 10, 2023	96.64	98.57	96.64	98.50
6633	NASDAQ	RYAAY	Mon, Oct 9, 2023	94.77	96.04	93.57	95.85
6632	NASDAQ	RYAAY	Fri, Oct 6, 2023	99.20	99.20	96.84	97.96
6631	NASDAQ	RYAAY	Thu, Oct 5, 2023	98.13	98.80	96.79	97.58
6630	NASDAQ	RYAAY	Wed, Oct 4, 2023	96.27	96.70	94.85	96.29
6629	NASDAQ	RYAAY	Tue, Oct 3, 2023	95.13	96.37	95.10	96.01
6628	NASDAQ	RYAAY	Mon, Oct 2, 2023	97.64	97.64	95.88	96.60
6627	NASDAQ	RYAAY	Fri, Sep 29, 2023	98.39	98.52	96.25	97.21
6626	NASDAQ	RYAAY	Thu, Sep 28, 2023	96.57	98.96	95.39	98.31
6625	NASDAQ	RYAAY	Wed, Sep 27, 2023	97.06	99.78	96.87	97.50
6624	NASDAQ	RYAAY	Tue, Sep 26, 2023	98.45	98.77	96.89	97.05
6623	NASDAQ	RYAAY	Mon, Sep 25, 2023	98.44	100.19	97.13	99.28
6622	NASDAQ	RYAAY	Fri, Sep 22, 2023	99.61	100.94	99.52	100.24
6621	NASDAQ	RYAAY	Thu, Sep 21, 2023	100.54	101.82	99.72	100.50
6620	NASDAQ	RYAAY	Wed, Sep 20, 2023	101.47	103.35	101.07	101.81
6619	NASDAQ	RYAAY	Tue, Sep 19, 2023	99.15	102.09	98.40	101.17
6618	NASDAQ	RYAAY	Mon, Sep 18, 2023	98.67	99.89	98.61	98.90
6617	NASDAQ	RYAAY	Fri, Sep 15, 2023	100.08	100.78	99.08	99.40
6616	NASDAQ	RYAAY	Thu, Sep 14, 2023	98.29	99.61	97.77	98.73
6615	NASDAQ	RYAAY	Wed, Sep 13, 2023	100.83	100.83	98.80	98.94
6614	NASDAQ	RYAAY	Tue, Sep 12, 2023	101.00	101.81	100.26	100.50
6613	NASDAQ	RYAAY	Mon, Sep 11, 2023	98.03	98.03	98.03	98.03
6612	NASDAQ	RYAAY	Fri, Sep 8, 2023	95.96	96.78	95.78	96.05
6611	NASDAQ	RYAAY	Thu, Sep 7, 2023	97.22	97.28	95.91	95.91
6610	NASDAQ	RYAAY	Wed, Sep 6, 2023	98.60	99.17	96.13	97.09
6609	NASDAQ	RYAAY	Tue, Sep 5, 2023	98.30	100.47	98.11	98.75
6608	NASDAQ	RYAAY	Fri, Sep 1, 2023	100.28	100.66	97.58	98.04
6607	NASDAQ	RYAAY	Thu, Aug 31, 2023	101.03	101.13	98.94	99.25
6606	NASDAQ	RYAAY	Wed, Aug 30, 2023	100.24	100.38	98.30	98.82
6605	NASDAQ	RYAAY	Tue, Aug 29, 2023	98.57	99.17	97.79	98.64
6604	NASDAQ	RYAAY	Mon, Aug 28, 2023	97.60	99.13	97.60	98.46
6603	NASDAQ	RYAAY	Fri, Aug 25, 2023	98.41	98.54	96.35	97.64
6602	NASDAQ	RYAAY	Thu, Aug 24, 2023	100.47	101.04	97.95	98.00
6601	NASDAQ	RYAAY	Wed, Aug 23, 2023	99.30	100.28	99.05	99.73
6600	NASDAQ	RYAAY	Tue, Aug 22, 2023	99.49	100.02	99.32	99.52
6599	NASDAQ	RYAAY	Mon, Aug 21, 2023	99.00	100.02	98.19	99.59
6598	NASDAQ	RYAAY	Fri, Aug 18, 2023	97.52	99.19	97.47	98.26
6597	NASDAQ	RYAAY	Thu, Aug 17, 2023	100.11	100.11	98.49	98.70
6596	NASDAQ	RYAAY	Wed, Aug 16, 2023	98.79	102.83	98.77	100.94
6595	NASDAQ	RYAAY	Tue, Aug 15, 2023	99.20	99.83	98.23	98.24
6594	NASDAQ	RYAAY	Mon, Aug 14, 2023	98.58	100.35	98.58	99.86
6593	NASDAQ	RYAAY	Fri, Aug 11, 2023	99.45	100.06	99.17	99.38
6592	NASDAQ	RYAAY	Thu, Aug 10, 2023	100.92	101.10	99.66	99.68
6591	NASDAQ	RYAAY	Wed, Aug 9, 2023	100.73	100.85	98.95	99.26
6590	NASDAQ	RYAAY	Tue, Aug 8, 2023	101.02	101.95	99.61	101.00
6589	NASDAQ	RYAAY	Mon, Aug 7, 2023	102.47	102.67	100.95	102.20
6588	NASDAQ	RYAAY	Fri, Aug 4, 2023	102.05	102.86	100.60	100.97
6587	NASDAQ	RYAAY	Thu, Aug 3, 2023	99.00	100.89	98.76	100.10
6586	NASDAQ	RYAAY	Wed, Aug 2, 2023	100.52	100.69	99.10	99.10
6585	NASDAQ	RYAAY	Tue, Aug 1, 2023	101.72	102.58	100.72	101.91
6584	NASDAQ	RYAAY	Mon, Jul 31, 2023	100.61	102.71	100.43	102.53
6583	NASDAQ	RYAAY	Fri, Jul 28, 2023	101.09	101.72	100.16	100.64
6582	NASDAQ	RYAAY	Thu, Jul 27, 2023	100.95	102.39	100.02	100.29
6581	NASDAQ	RYAAY	Wed, Jul 26, 2023	101.77	103.11	101.77	102.18
6580	NASDAQ	RYAAY	Tue, Jul 25, 2023	99.31	101.63	99.01	101.14
6579	NASDAQ	RYAAY	Mon, Jul 24, 2023	101.75	102.19	97.24	97.82
6578	NASDAQ	RYAAY	Fri, Jul 21, 2023	107.99	108.41	106.94	107.52
6577	NASDAQ	RYAAY	Thu, Jul 20, 2023	108.38	108.50	106.41	106.65
6576	NASDAQ	RYAAY	Wed, Jul 19, 2023	109.69	110.08	108.15	109.38
6575	NASDAQ	RYAAY	Tue, Jul 18, 2023	109.51	110.05	108.45	110.01
6574	NASDAQ	RYAAY	Mon, Jul 17, 2023	110.85	111.51	109.44	109.72
6573	NASDAQ	RYAAY	Fri, Jul 14, 2023	111.21	111.43	110.06	111.05
6572	NASDAQ	RYAAY	Thu, Jul 13, 2023	111.35	112.75	110.20	111.40
6571	NASDAQ	RYAAY	Wed, Jul 12, 2023	109.95	110.63	108.26	108.62
6570	NASDAQ	RYAAY	Tue, Jul 11, 2023	109.39	110.75	109.17	110.48
6569	NASDAQ	RYAAY	Mon, Jul 10, 2023	108.23	108.65	107.98	108.31
6568	NASDAQ	RYAAY	Fri, Jul 7, 2023	106.88	108.46	106.56	107.82
6567	NASDAQ	RYAAY	Thu, Jul 6, 2023	106.55	107.39	106.02	106.87
6566	NASDAQ	RYAAY	Wed, Jul 5, 2023	111.00	111.17	108.96	109.50
6565	NASDAQ	RYAAY	Mon, Jul 3, 2023	110.18	111.78	109.92	111.00
6564	NASDAQ	RYAAY	Fri, Jun 30, 2023	109.63	110.66	109.34	110.60
6563	NASDAQ	RYAAY	Thu, Jun 29, 2023	110.03	110.38	108.05	108.22
6562	NASDAQ	RYAAY	Wed, Jun 28, 2023	108.40	110.17	108.40	109.48
6561	NASDAQ	RYAAY	Tue, Jun 27, 2023	105.16	108.47	104.92	108.14
6560	NASDAQ	RYAAY	Mon, Jun 26, 2023	104.88	105.60	103.55	103.81
6559	NASDAQ	RYAAY	Fri, Jun 23, 2023	102.65	105.81	102.54	104.68
6558	NASDAQ	RYAAY	Thu, Jun 22, 2023	106.74	109.20	106.28	109.15
6557	NASDAQ	RYAAY	Wed, Jun 21, 2023	106.00	108.20	105.86	107.57
6556	NASDAQ	RYAAY	Tue, Jun 20, 2023	105.22	106.10	105.00	106.00
6555	NASDAQ	RYAAY	Fri, Jun 16, 2023	106.75	108.16	106.09	107.89
6554	NASDAQ	RYAAY	Thu, Jun 15, 2023	107.16	107.16	105.74	106.96
6553	NASDAQ	RYAAY	Wed, Jun 14, 2023	107.83	108.10	106.37	107.18
6552	NASDAQ	RYAAY	Tue, Jun 13, 2023	108.58	108.89	106.86	107.86
6551	NASDAQ	RYAAY	Mon, Jun 12, 2023	107.93	108.38	106.90	107.36
6550	NASDAQ	RYAAY	Fri, Jun 9, 2023	107.51	108.72	106.81	107.45
6549	NASDAQ	RYAAY	Thu, Jun 8, 2023	107.00	108.90	106.69	108.28
6548	NASDAQ	RYAAY	Wed, Jun 7, 2023	106.13	106.95	105.73	106.56
6547	NASDAQ	RYAAY	Tue, Jun 6, 2023	105.53	106.35	105.00	106.07
6546	NASDAQ	RYAAY	Mon, Jun 5, 2023	106.62	107.99	106.41	106.75
6545	NASDAQ	RYAAY	Fri, Jun 2, 2023	106.94	107.86	106.71	106.93
6544	NASDAQ	RYAAY	Thu, Jun 1, 2023	105.09	106.83	104.59	106.39
6543	NASDAQ	RYAAY	Wed, May 31, 2023	104.68	105.34	102.85	105.08
6542	NASDAQ	RYAAY	Tue, May 30, 2023	104.97	105.58	104.25	105.29
6541	NASDAQ	RYAAY	Fri, May 26, 2023	106.43	107.49	105.48	106.51
6540	NASDAQ	RYAAY	Thu, May 25, 2023	105.82	107.70	105.13	107.31
6539	NASDAQ	RYAAY	Wed, May 24, 2023	104.57	106.01	103.40	103.88
6538	NASDAQ	RYAAY	Tue, May 23, 2023	102.39	106.35	101.67	105.24
6537	NASDAQ	RYAAY	Mon, May 22, 2023	101.35	101.93	99.57	99.90
6536	NASDAQ	RYAAY	Fri, May 19, 2023	100.62	101.29	98.91	100.29
6535	NASDAQ	RYAAY	Thu, May 18, 2023	103.42	104.00	101.17	102.10
6534	NASDAQ	RYAAY	Wed, May 17, 2023	102.15	106.05	102.08	105.07
6533	NASDAQ	RYAAY	Tue, May 16, 2023	100.73	101.65	100.08	100.80
6532	NASDAQ	RYAAY	Mon, May 15, 2023	98.65	100.69	98.51	100.61
6531	NASDAQ	RYAAY	Fri, May 12, 2023	99.79	99.79	98.71	99.12
6530	NASDAQ	RYAAY	Thu, May 11, 2023	98.87	99.85	98.34	99.80
6529	NASDAQ	RYAAY	Wed, May 10, 2023	100.00	100.47	97.84	99.59
6528	NASDAQ	RYAAY	Tue, May 9, 2023	97.20	99.09	96.99	98.35
6527	NASDAQ	RYAAY	Mon, May 8, 2023	95.42	96.53	95.40	96.23
6526	NASDAQ	RYAAY	Fri, May 5, 2023	95.00	96.00	94.64	95.41
6525	NASDAQ	RYAAY	Thu, May 4, 2023	94.63	95.34	92.99	93.29
6524	NASDAQ	RYAAY	Wed, May 3, 2023	96.38	96.59	95.00	95.59
6523	NASDAQ	RYAAY	Tue, May 2, 2023	97.35	97.86	95.42	97.79
6522	NASDAQ	RYAAY	Mon, May 1, 2023	95.83	98.55	95.57	97.05
6521	NASDAQ	RYAAY	Fri, Apr 28, 2023	92.06	95.89	91.94	95.59
6520	NASDAQ	RYAAY	Thu, Apr 27, 2023	93.62	93.94	91.52	93.28
6519	NASDAQ	RYAAY	Wed, Apr 26, 2023	92.91	93.12	90.40	90.47
6518	NASDAQ	RYAAY	Tue, Apr 25, 2023	94.46	94.91	92.88	92.92
6517	NASDAQ	RYAAY	Mon, Apr 24, 2023	95.41	95.95	94.00	94.67
6516	NASDAQ	RYAAY	Fri, Apr 21, 2023	94.65	94.83	93.97	94.76
6515	NASDAQ	RYAAY	Thu, Apr 20, 2023	95.67	96.44	94.15	94.47
6514	NASDAQ	RYAAY	Wed, Apr 19, 2023	96.84	97.01	95.51	96.67
6513	NASDAQ	RYAAY	Tue, Apr 18, 2023	96.19	97.20	95.79	96.98
6512	NASDAQ	RYAAY	Mon, Apr 17, 2023	94.49	95.07	93.69	94.09
6511	NASDAQ	RYAAY	Fri, Apr 14, 2023	93.50	94.13	92.84	93.48
6510	NASDAQ	RYAAY	Thu, Apr 13, 2023	94.20	94.27	92.76	94.17
6509	NASDAQ	RYAAY	Wed, Apr 12, 2023	93.68	94.35	91.95	92.97
6508	NASDAQ	RYAAY	Tue, Apr 11, 2023	93.60	94.43	92.94	94.12
6507	NASDAQ	RYAAY	Mon, Apr 10, 2023	94.12	94.78	93.37	94.00
6506	NASDAQ	RYAAY	Thu, Apr 6, 2023	90.85	94.16	90.58	94.00
6505	NASDAQ	RYAAY	Wed, Apr 5, 2023	91.33	91.76	90.18	90.50
6504	NASDAQ	RYAAY	Tue, Apr 4, 2023	93.00	93.64	92.09	92.98
6503	NASDAQ	RYAAY	Mon, Apr 3, 2023	91.77	93.18	91.38	92.82
6502	NASDAQ	RYAAY	Fri, Mar 31, 2023	94.07	94.74	93.81	94.29
6501	NASDAQ	RYAAY	Thu, Mar 30, 2023	93.82	94.02	92.95	93.01
6500	NASDAQ	RYAAY	Wed, Mar 29, 2023	92.91	93.43	92.26	92.71
6499	NASDAQ	RYAAY	Tue, Mar 28, 2023	90.06	91.76	90.06	91.37
6498	NASDAQ	RYAAY	Mon, Mar 27, 2023	90.37	90.99	89.73	90.60
6497	NASDAQ	RYAAY	Fri, Mar 24, 2023	89.93	89.93	87.51	89.58
6496	NASDAQ	RYAAY	Thu, Mar 23, 2023	93.15	94.34	91.50	92.16
6495	NASDAQ	RYAAY	Wed, Mar 22, 2023	92.58	93.35	92.00	92.00
6494	NASDAQ	RYAAY	Tue, Mar 21, 2023	92.51	93.00	92.18	92.38
6493	NASDAQ	RYAAY	Mon, Mar 20, 2023	88.93	90.12	88.37	89.26
6492	NASDAQ	RYAAY	Fri, Mar 17, 2023	87.38	88.12	87.11	87.75
6491	NASDAQ	RYAAY	Thu, Mar 16, 2023	86.93	88.68	86.68	88.53
6490	NASDAQ	RYAAY	Wed, Mar 15, 2023	87.91	88.02	86.36	87.75
6489	NASDAQ	RYAAY	Tue, Mar 14, 2023	91.97	92.68	90.65	91.51
6488	NASDAQ	RYAAY	Mon, Mar 13, 2023	90.12	90.83	89.34	90.45
6487	NASDAQ	RYAAY	Fri, Mar 10, 2023	93.37	93.52	90.38	90.70
6486	NASDAQ	RYAAY	Thu, Mar 9, 2023	93.82	95.01	92.50	92.68
6485	NASDAQ	RYAAY	Wed, Mar 8, 2023	96.05	97.14	95.88	96.18
6484	NASDAQ	RYAAY	Tue, Mar 7, 2023	97.33	97.43	95.99	96.30
6483	NASDAQ	RYAAY	Mon, Mar 6, 2023	97.16	98.24	97.01	97.26
6482	NASDAQ	RYAAY	Fri, Mar 3, 2023	96.15	97.50	95.66	97.29
6481	NASDAQ	RYAAY	Thu, Mar 2, 2023	93.21	95.46	93.13	95.12
6480	NASDAQ	RYAAY	Wed, Mar 1, 2023	94.06	94.97	93.69	94.45
6479	NASDAQ	RYAAY	Tue, Feb 28, 2023	91.37	92.99	90.91	92.77
6478	NASDAQ	RYAAY	Mon, Feb 27, 2023	92.69	93.03	91.98	92.26
6477	NASDAQ	RYAAY	Fri, Feb 24, 2023	90.14	91.13	90.12	90.90
6476	NASDAQ	RYAAY	Thu, Feb 23, 2023	93.16	93.70	90.83	93.27
6475	NASDAQ	RYAAY	Wed, Feb 22, 2023	91.23	92.00	90.57	90.83
6474	NASDAQ	RYAAY	Tue, Feb 21, 2023	92.43	92.94	91.34	92.10
6473	NASDAQ	RYAAY	Fri, Feb 17, 2023	94.32	94.49	93.74	94.27
6472	NASDAQ	RYAAY	Thu, Feb 16, 2023	95.52	95.52	94.25	94.45
6471	NASDAQ	RYAAY	Wed, Feb 15, 2023	95.03	96.26	94.98	95.87
6470	NASDAQ	RYAAY	Tue, Feb 14, 2023	94.17	96.40	93.99	95.99
6469	NASDAQ	RYAAY	Mon, Feb 13, 2023	92.77	94.57	92.67	94.44
6468	NASDAQ	RYAAY	Fri, Feb 10, 2023	92.40	93.58	91.39	93.35
6467	NASDAQ	RYAAY	Thu, Feb 9, 2023	98.25	99.34	95.22	95.54
6466	NASDAQ	RYAAY	Wed, Feb 8, 2023	96.51	97.71	96.51	97.34
6465	NASDAQ	RYAAY	Tue, Feb 7, 2023	94.31	96.81	93.98	96.50
6464	NASDAQ	RYAAY	Mon, Feb 6, 2023	92.58	95.06	92.55	94.90
6463	NASDAQ	RYAAY	Fri, Feb 3, 2023	93.17	95.03	92.94	94.81
6462	NASDAQ	RYAAY	Thu, Feb 2, 2023	94.93	95.71	93.90	94.98
6461	NASDAQ	RYAAY	Wed, Feb 1, 2023	93.05	94.45	91.87	92.86
6460	NASDAQ	RYAAY	Tue, Jan 31, 2023	91.58	92.28	90.14	90.53
6459	NASDAQ	RYAAY	Mon, Jan 30, 2023	92.93	93.72	91.09	91.68
6458	NASDAQ	RYAAY	Fri, Jan 27, 2023	94.99	96.19	94.86	95.69
6457	NASDAQ	RYAAY	Thu, Jan 26, 2023	95.48	95.80	94.05	95.61
6456	NASDAQ	RYAAY	Wed, Jan 25, 2023	96.44	97.03	95.62	96.53
6455	NASDAQ	RYAAY	Tue, Jan 24, 2023	94.79	95.83	94.44	95.10
6454	NASDAQ	RYAAY	Mon, Jan 23, 2023	93.09	94.98	92.96	94.74
6453	NASDAQ	RYAAY	Fri, Jan 20, 2023	94.16	94.18	92.49	93.66
6452	NASDAQ	RYAAY	Thu, Jan 19, 2023	92.31	93.82	91.85	92.81
6451	NASDAQ	RYAAY	Wed, Jan 18, 2023	95.00	95.96	91.28	91.73
6450	NASDAQ	RYAAY	Tue, Jan 17, 2023	92.26	94.50	91.54	94.16
6449	NASDAQ	RYAAY	Fri, Jan 13, 2023	91.55	92.82	91.13	92.54
6448	NASDAQ	RYAAY	Thu, Jan 12, 2023	90.78	92.16	90.40	92.01
6447	NASDAQ	RYAAY	Wed, Jan 11, 2023	88.96	88.96	88.12	88.76
6446	NASDAQ	RYAAY	Tue, Jan 10, 2023	88.84	90.56	88.71	90.24
6445	NASDAQ	RYAAY	Mon, Jan 9, 2023	88.80	89.23	88.02	88.02
6444	NASDAQ	RYAAY	Fri, Jan 6, 2023	84.55	87.11	83.88	86.94
6443	NASDAQ	RYAAY	Thu, Jan 5, 2023	83.01	84.54	82.77	84.40
6442	NASDAQ	RYAAY	Wed, Jan 4, 2023	75.31	82.26	75.31	82.24
6441	NASDAQ	RYAAY	Tue, Jan 3, 2023	75.99	76.12	73.97	74.52
6440	NASDAQ	RYAAY	Fri, Dec 30, 2022	74.60	74.99	74.07	74.76
6439	NASDAQ	RYAAY	Thu, Dec 29, 2022	73.64	75.32	73.51	75.18
6438	NASDAQ	RYAAY	Wed, Dec 28, 2022	75.59	75.61	73.50	73.50
6437	NASDAQ	RYAAY	Tue, Dec 27, 2022	76.27	76.61	75.72	75.99
6436	NASDAQ	RYAAY	Fri, Dec 23, 2022	75.83	77.10	75.43	76.59
6435	NASDAQ	RYAAY	Thu, Dec 22, 2022	77.85	78.01	75.35	76.61
6434	NASDAQ	RYAAY	Wed, Dec 21, 2022	79.03	79.66	78.52	78.77
6433	NASDAQ	RYAAY	Tue, Dec 20, 2022	76.67	77.73	76.61	77.53
6432	NASDAQ	RYAAY	Mon, Dec 19, 2022	77.20	78.32	76.19	76.31
6431	NASDAQ	RYAAY	Fri, Dec 16, 2022	76.96	78.85	76.07	77.38
6430	NASDAQ	RYAAY	Thu, Dec 15, 2022	77.86	78.49	77.19	78.36
6429	NASDAQ	RYAAY	Wed, Dec 14, 2022	76.24	78.23	75.99	77.72
6428	NASDAQ	RYAAY	Tue, Dec 13, 2022	80.20	80.43	75.47	76.13
6427	NASDAQ	RYAAY	Mon, Dec 12, 2022	77.64	78.91	77.49	78.87
6426	NASDAQ	RYAAY	Fri, Dec 9, 2022	76.46	78.53	76.46	77.74
6425	NASDAQ	RYAAY	Thu, Dec 8, 2022	76.38	76.99	75.57	76.02
6424	NASDAQ	RYAAY	Wed, Dec 7, 2022	77.07	77.07	75.05	75.24
6423	NASDAQ	RYAAY	Tue, Dec 6, 2022	77.00	77.75	75.19	76.07
6422	NASDAQ	RYAAY	Mon, Dec 5, 2022	77.33	77.70	76.85	77.35
6421	NASDAQ	RYAAY	Fri, Dec 2, 2022	76.59	77.89	75.86	77.86
6420	NASDAQ	RYAAY	Thu, Dec 1, 2022	77.00	77.03	76.08	76.94
6419	NASDAQ	RYAAY	Wed, Nov 30, 2022	76.12	76.12	74.36	75.69
6418	NASDAQ	RYAAY	Tue, Nov 29, 2022	75.37	76.47	75.20	75.44
6417	NASDAQ	RYAAY	Mon, Nov 28, 2022	77.13	77.23	76.31	76.42
6416	NASDAQ	RYAAY	Fri, Nov 25, 2022	76.87	77.56	76.49	77.31
6415	NASDAQ	RYAAY	Wed, Nov 23, 2022	76.05	76.61	75.42	75.89
6414	NASDAQ	RYAAY	Tue, Nov 22, 2022	74.04	76.62	73.60	75.95
6413	NASDAQ	RYAAY	Mon, Nov 21, 2022	73.58	75.23	73.17	74.99
6412	NASDAQ	RYAAY	Fri, Nov 18, 2022	75.25	75.76	73.38	73.98
6411	NASDAQ	RYAAY	Thu, Nov 17, 2022	73.31	74.53	73.05	74.43
6410	NASDAQ	RYAAY	Wed, Nov 16, 2022	75.28	75.70	74.25	74.96
6409	NASDAQ	RYAAY	Tue, Nov 15, 2022	78.00	78.67	76.01	76.65
6408	NASDAQ	RYAAY	Mon, Nov 14, 2022	77.13	78.02	76.91	76.97
6407	NASDAQ	RYAAY	Fri, Nov 11, 2022	76.40	78.50	75.92	78.18
6406	NASDAQ	RYAAY	Thu, Nov 10, 2022	74.88	75.84	74.50	75.80
6405	NASDAQ	RYAAY	Wed, Nov 9, 2022	72.35	73.21	72.13	72.71
6404	NASDAQ	RYAAY	Tue, Nov 8, 2022	71.26	73.53	71.26	72.65
6403	NASDAQ	RYAAY	Mon, Nov 7, 2022	73.39	73.54	69.61	71.34
6402	NASDAQ	RYAAY	Fri, Nov 4, 2022	69.41	69.88	68.10	69.05
6401	NASDAQ	RYAAY	Thu, Nov 3, 2022	66.07	67.55	65.93	67.09
6400	NASDAQ	RYAAY	Wed, Nov 2, 2022	68.08	68.69	66.43	66.45
6399	NASDAQ	RYAAY	Tue, Nov 1, 2022	69.28	69.95	68.86	68.99
6398	NASDAQ	RYAAY	Mon, Oct 31, 2022	68.44	69.22	68.21	68.89
6397	NASDAQ	RYAAY	Fri, Oct 28, 2022	65.82	67.91	65.82	67.86
6396	NASDAQ	RYAAY	Thu, Oct 27, 2022	66.96	68.21	66.94	67.86
6395	NASDAQ	RYAAY	Wed, Oct 26, 2022	66.09	67.49	65.75	67.27
6394	NASDAQ	RYAAY	Tue, Oct 25, 2022	63.90	65.47	63.53	65.24
6393	NASDAQ	RYAAY	Mon, Oct 24, 2022	64.07	64.15	62.87	63.43
6392	NASDAQ	RYAAY	Fri, Oct 21, 2022	61.15	63.48	61.13	63.41
6391	NASDAQ	RYAAY	Thu, Oct 20, 2022	62.69	63.07	62.07	62.19
6390	NASDAQ	RYAAY	Wed, Oct 19, 2022	62.67	63.46	62.07	62.64
6389	NASDAQ	RYAAY	Tue, Oct 18, 2022	63.68	64.28	62.58	62.62
6388	NASDAQ	RYAAY	Mon, Oct 17, 2022	62.55	62.71	61.13	61.39
6387	NASDAQ	RYAAY	Fri, Oct 14, 2022	62.23	62.23	60.38	60.40
6386	NASDAQ	RYAAY	Thu, Oct 13, 2022	57.35	60.37	56.77	59.76
6385	NASDAQ	RYAAY	Wed, Oct 12, 2022	55.92	57.00	55.90	56.89
6384	NASDAQ	RYAAY	Tue, Oct 11, 2022	59.09	59.28	57.30	57.41
6383	NASDAQ	RYAAY	Mon, Oct 10, 2022	59.19	59.21	57.93	58.50
6382	NASDAQ	RYAAY	Fri, Oct 7, 2022	60.19	60.65	58.17	58.43
6381	NASDAQ	RYAAY	Thu, Oct 6, 2022	62.07	62.51	60.98	61.55
6380	NASDAQ	RYAAY	Wed, Oct 5, 2022	62.64	63.07	62.17	62.54
6379	NASDAQ	RYAAY	Tue, Oct 4, 2022	62.53	63.89	62.48	63.59
6378	NASDAQ	RYAAY	Mon, Oct 3, 2022	58.20	59.94	58.10	59.53
6377	NASDAQ	RYAAY	Fri, Sep 30, 2022	57.68	59.26	57.35	58.42
6376	NASDAQ	RYAAY	Thu, Sep 29, 2022	58.29	58.97	56.95	57.63
6375	NASDAQ	RYAAY	Wed, Sep 28, 2022	58.34	60.20	57.80	59.91
6374	NASDAQ	RYAAY	Tue, Sep 27, 2022	61.35	61.35	58.54	58.96
6373	NASDAQ	RYAAY	Mon, Sep 26, 2022	61.15	61.97	60.40	60.51
6372	NASDAQ	RYAAY	Fri, Sep 23, 2022	61.92	62.69	61.15	62.50
6371	NASDAQ	RYAAY	Thu, Sep 22, 2022	65.82	66.08	63.99	64.35
6370	NASDAQ	RYAAY	Wed, Sep 21, 2022	66.75	67.38	65.65	65.65
6369	NASDAQ	RYAAY	Tue, Sep 20, 2022	68.75	68.81	67.38	67.68
6368	NASDAQ	RYAAY	Mon, Sep 19, 2022	68.12	69.99	68.05	69.49
6367	NASDAQ	RYAAY	Fri, Sep 16, 2022	68.26	68.27	65.74	68.01
6366	NASDAQ	RYAAY	Thu, Sep 15, 2022	68.98	71.71	68.98	69.68
6365	NASDAQ	RYAAY	Wed, Sep 14, 2022	70.62	71.06	67.86	68.73
6364	NASDAQ	RYAAY	Tue, Sep 13, 2022	72.79	74.10	72.27	72.34
6363	NASDAQ	RYAAY	Mon, Sep 12, 2022	75.17	75.41	73.92	74.42
6362	NASDAQ	RYAAY	Fri, Sep 9, 2022	74.05	75.02	73.96	74.25
6361	NASDAQ	RYAAY	Thu, Sep 8, 2022	72.03	73.09	71.11	72.81
6360	NASDAQ	RYAAY	Wed, Sep 7, 2022	72.42	74.07	72.41	73.86
6359	NASDAQ	RYAAY	Tue, Sep 6, 2022	73.47	73.60	71.99	72.73
6358	NASDAQ	RYAAY	Fri, Sep 2, 2022	72.31	74.20	71.81	72.77
6357	NASDAQ	RYAAY	Thu, Sep 1, 2022	70.56	72.68	70.56	72.57
6356	NASDAQ	RYAAY	Wed, Aug 31, 2022	72.14	73.48	71.98	72.71
6355	NASDAQ	RYAAY	Tue, Aug 30, 2022	71.08	72.34	70.70	72.30
6354	NASDAQ	RYAAY	Mon, Aug 29, 2022	69.22	70.71	69.15	70.44
6353	NASDAQ	RYAAY	Fri, Aug 26, 2022	72.96	73.24	69.59	69.77
6352	NASDAQ	RYAAY	Thu, Aug 25, 2022	72.25	73.94	72.14	73.70
6351	NASDAQ	RYAAY	Wed, Aug 24, 2022	71.12	73.16	71.12	73.07
6350	NASDAQ	RYAAY	Tue, Aug 23, 2022	71.22	72.73	71.16	72.35
6349	NASDAQ	RYAAY	Mon, Aug 22, 2022	70.45	70.67	69.82	70.51
6348	NASDAQ	RYAAY	Fri, Aug 19, 2022	73.00	73.44	71.45	71.78
6347	NASDAQ	RYAAY	Thu, Aug 18, 2022	74.87	75.28	74.28	75.25
6346	NASDAQ	RYAAY	Wed, Aug 17, 2022	75.33	75.35	74.21	74.74
6345	NASDAQ	RYAAY	Tue, Aug 16, 2022	76.77	77.21	75.95	76.91
6344	NASDAQ	RYAAY	Mon, Aug 15, 2022	75.94	76.75	75.81	75.85
6343	NASDAQ	RYAAY	Fri, Aug 12, 2022	74.66	75.70	74.66	75.19
6342	NASDAQ	RYAAY	Thu, Aug 11, 2022	75.41	75.81	74.38	74.64
6341	NASDAQ	RYAAY	Wed, Aug 10, 2022	73.91	75.40	73.91	74.79
6340	NASDAQ	RYAAY	Tue, Aug 9, 2022	73.93	73.93	72.05	72.94
6339	NASDAQ	RYAAY	Mon, Aug 8, 2022	74.25	74.86	73.69	74.53
6338	NASDAQ	RYAAY	Fri, Aug 5, 2022	72.52	74.09	72.36	74.00
6337	NASDAQ	RYAAY	Thu, Aug 4, 2022	73.70	74.46	73.40	74.17
6336	NASDAQ	RYAAY	Wed, Aug 3, 2022	72.40	74.00	71.95	73.70
6335	NASDAQ	RYAAY	Tue, Aug 2, 2022	72.11	73.12	71.56	71.62
6334	NASDAQ	RYAAY	Mon, Aug 1, 2022	73.99	74.20	72.27	74.00
6333	NASDAQ	RYAAY	Fri, Jul 29, 2022	73.42	73.67	72.50	73.00
6332	NASDAQ	RYAAY	Thu, Jul 28, 2022	72.18	73.61	71.40	73.18
6331	NASDAQ	RYAAY	Wed, Jul 27, 2022	73.30	73.93	72.46	73.39
6330	NASDAQ	RYAAY	Tue, Jul 26, 2022	70.50	71.98	70.46	71.28
6329	NASDAQ	RYAAY	Mon, Jul 25, 2022	75.07	75.30	72.76	74.26
6328	NASDAQ	RYAAY	Fri, Jul 22, 2022	73.39	73.57	70.91	70.97
6327	NASDAQ	RYAAY	Thu, Jul 21, 2022	72.32	72.45	70.98	72.33
6326	NASDAQ	RYAAY	Wed, Jul 20, 2022	71.94	73.05	71.35	72.26
6325	NASDAQ	RYAAY	Tue, Jul 19, 2022	71.67	72.92	71.40	72.10
6324	NASDAQ	RYAAY	Mon, Jul 18, 2022	69.89	71.58	69.89	70.28
6323	NASDAQ	RYAAY	Fri, Jul 15, 2022	71.06	71.07	68.71	69.01
6322	NASDAQ	RYAAY	Thu, Jul 14, 2022	68.26	69.15	67.23	67.49
6321	NASDAQ	RYAAY	Wed, Jul 13, 2022	65.52	68.18	65.32	67.93
6320	NASDAQ	RYAAY	Tue, Jul 12, 2022	66.26	68.05	66.26	67.60
6319	NASDAQ	RYAAY	Mon, Jul 11, 2022	66.24	66.87	65.62	66.18
6318	NASDAQ	RYAAY	Fri, Jul 8, 2022	68.64	68.64	67.17	67.83
6317	NASDAQ	RYAAY	Thu, Jul 7, 2022	69.01	69.64	67.97	68.11
6316	NASDAQ	RYAAY	Wed, Jul 6, 2022	68.01	68.81	67.23	67.78
6315	NASDAQ	RYAAY	Tue, Jul 5, 2022	65.98	68.68	65.07	68.37
6314	NASDAQ	RYAAY	Fri, Jul 1, 2022	67.45	68.75	66.74	68.65
6313	NASDAQ	RYAAY	Thu, Jun 30, 2022	66.77	68.09	65.31	67.25
6312	NASDAQ	RYAAY	Wed, Jun 29, 2022	69.50	69.80	68.65	69.51
6311	NASDAQ	RYAAY	Tue, Jun 28, 2022	72.53	74.00	70.28	70.75
6310	NASDAQ	RYAAY	Mon, Jun 27, 2022	75.09	75.52	72.62	72.90
6309	NASDAQ	RYAAY	Fri, Jun 24, 2022	72.08	75.09	72.05	75.03
6308	NASDAQ	RYAAY	Thu, Jun 23, 2022	72.51	73.12	71.54	72.62
6307	NASDAQ	RYAAY	Wed, Jun 22, 2022	70.18	73.44	70.07	72.99
6306	NASDAQ	RYAAY	Tue, Jun 21, 2022	71.39	72.85	70.93	71.04
6305	NASDAQ	RYAAY	Fri, Jun 17, 2022	69.05	71.30	68.09	71.02
6304	NASDAQ	RYAAY	Thu, Jun 16, 2022	68.28	68.89	65.64	66.59
6303	NASDAQ	RYAAY	Wed, Jun 15, 2022	70.82	71.82	70.16	71.37
6302	NASDAQ	RYAAY	Tue, Jun 14, 2022	71.28	71.32	69.27	70.11
6301	NASDAQ	RYAAY	Mon, Jun 13, 2022	73.27	73.66	69.86	70.01
6300	NASDAQ	RYAAY	Fri, Jun 10, 2022	78.46	79.47	76.29	76.38
6299	NASDAQ	RYAAY	Thu, Jun 9, 2022	82.55	82.55	79.61	79.68
6298	NASDAQ	RYAAY	Wed, Jun 8, 2022	83.16	84.30	82.86	83.39
6297	NASDAQ	RYAAY	Tue, Jun 7, 2022	85.59	86.43	85.09	86.00
6296	NASDAQ	RYAAY	Mon, Jun 6, 2022	86.40	87.03	86.06	86.54
6295	NASDAQ	RYAAY	Fri, Jun 3, 2022	86.36	86.83	84.72	85.45
6294	NASDAQ	RYAAY	Thu, Jun 2, 2022	86.49	87.49	86.13	87.24
6293	NASDAQ	RYAAY	Wed, Jun 1, 2022	87.04	87.40	84.73	85.70
6292	NASDAQ	RYAAY	Tue, May 31, 2022	86.97	87.85	86.37	87.20
6291	NASDAQ	RYAAY	Fri, May 27, 2022	88.86	90.59	88.71	90.59
6290	NASDAQ	RYAAY	Thu, May 26, 2022	87.66	89.68	87.48	89.00
6289	NASDAQ	RYAAY	Wed, May 25, 2022	86.26	88.21	85.95	87.52
6288	NASDAQ	RYAAY	Tue, May 24, 2022	85.60	85.89	83.92	84.87
6287	NASDAQ	RYAAY	Mon, May 23, 2022	87.36	87.36	85.92	86.90
6286	NASDAQ	RYAAY	Fri, May 20, 2022	86.08	86.47	84.90	85.87
6285	NASDAQ	RYAAY	Thu, May 19, 2022	83.84	85.72	83.69	84.74
6284	NASDAQ	RYAAY	Wed, May 18, 2022	84.13	85.31	82.58	82.98
6283	NASDAQ	RYAAY	Tue, May 17, 2022	83.58	85.70	83.58	84.62
6282	NASDAQ	RYAAY	Mon, May 16, 2022	82.00	82.08	79.33	81.02
6281	NASDAQ	RYAAY	Fri, May 13, 2022	81.44	83.61	81.34	83.00
6280	NASDAQ	RYAAY	Thu, May 12, 2022	79.67	81.76	79.11	80.25
6279	NASDAQ	RYAAY	Wed, May 11, 2022	84.62	85.02	81.79	81.94
6278	NASDAQ	RYAAY	Tue, May 10, 2022	84.81	84.82	82.26	82.91
6277	NASDAQ	RYAAY	Mon, May 9, 2022	85.46	85.80	82.76	83.25
6276	NASDAQ	RYAAY	Fri, May 6, 2022	85.54	86.81	83.96	85.46
6275	NASDAQ	RYAAY	Thu, May 5, 2022	86.92	87.14	85.51	86.00
6274	NASDAQ	RYAAY	Wed, May 4, 2022	87.00	89.05	86.23	88.65
6273	NASDAQ	RYAAY	Tue, May 3, 2022	88.92	89.76	87.69	88.63
6272	NASDAQ	RYAAY	Mon, May 2, 2022	86.62	87.76	85.50	87.53
6271	NASDAQ	RYAAY	Fri, Apr 29, 2022	89.04	90.38	87.17	87.32
6270	NASDAQ	RYAAY	Thu, Apr 28, 2022	91.27	91.62	88.47	90.49
6269	NASDAQ	RYAAY	Wed, Apr 27, 2022	88.16	89.87	87.64	89.17
6268	NASDAQ	RYAAY	Tue, Apr 26, 2022	90.78	91.16	87.19	87.38
6267	NASDAQ	RYAAY	Mon, Apr 25, 2022	90.52	92.00	89.42	91.38
6266	NASDAQ	RYAAY	Fri, Apr 22, 2022	93.84	94.61	90.20	91.11
6265	NASDAQ	RYAAY	Thu, Apr 21, 2022	98.03	98.42	93.78	94.28
6264	NASDAQ	RYAAY	Wed, Apr 20, 2022	95.09	95.88	92.74	93.35
6263	NASDAQ	RYAAY	Tue, Apr 19, 2022	93.86	94.95	92.81	94.71
6262	NASDAQ	RYAAY	Mon, Apr 18, 2022	95.02	95.50	93.25	94.36
6261	NASDAQ	RYAAY	Thu, Apr 14, 2022	94.63	96.62	94.14	95.88
6260	NASDAQ	RYAAY	Wed, Apr 13, 2022	90.62	95.37	90.31	94.61
6259	NASDAQ	RYAAY	Tue, Apr 12, 2022	91.68	92.54	90.79	91.49
6258	NASDAQ	RYAAY	Mon, Apr 11, 2022	88.56	92.00	87.82	90.89
6257	NASDAQ	RYAAY	Fri, Apr 8, 2022	87.05	88.57	86.53	87.61
6256	NASDAQ	RYAAY	Thu, Apr 7, 2022	87.27	88.13	85.18	87.81
6255	NASDAQ	RYAAY	Wed, Apr 6, 2022	83.47	84.96	81.95	84.61
6254	NASDAQ	RYAAY	Tue, Apr 5, 2022	87.41	88.40	85.90	86.89
6253	NASDAQ	RYAAY	Mon, Apr 4, 2022	87.10	90.76	86.68	89.16
6252	NASDAQ	RYAAY	Fri, Apr 1, 2022	85.59	88.77	85.59	88.60
6251	NASDAQ	RYAAY	Thu, Mar 31, 2022	84.53	87.30	83.79	87.12
6250	NASDAQ	RYAAY	Wed, Mar 30, 2022	86.30	86.30	83.70	84.11
6249	NASDAQ	RYAAY	Tue, Mar 29, 2022	90.32	91.32	86.78	87.77
6248	NASDAQ	RYAAY	Mon, Mar 28, 2022	86.00	86.21	83.74	84.81
6247	NASDAQ	RYAAY	Fri, Mar 25, 2022	84.21	85.82	83.12	83.28
6246	NASDAQ	RYAAY	Thu, Mar 24, 2022	82.80	84.34	81.35	84.27
6245	NASDAQ	RYAAY	Wed, Mar 23, 2022	85.42	85.95	83.95	84.32
6244	NASDAQ	RYAAY	Tue, Mar 22, 2022	86.95	87.67	85.60	86.86
6243	NASDAQ	RYAAY	Mon, Mar 21, 2022	83.52	87.07	82.94	86.05
6242	NASDAQ	RYAAY	Fri, Mar 18, 2022	85.94	87.51	85.41	86.72
6241	NASDAQ	RYAAY	Thu, Mar 17, 2022	86.56	89.08	86.56	88.98
6240	NASDAQ	RYAAY	Wed, Mar 16, 2022	87.17	90.68	87.17	90.45
6239	NASDAQ	RYAAY	Tue, Mar 15, 2022	88.60	89.56	84.70	85.68
6238	NASDAQ	RYAAY	Mon, Mar 14, 2022	81.45	85.87	80.73	83.34
6237	NASDAQ	RYAAY	Fri, Mar 11, 2022	84.33	84.33	79.52	80.00
6236	NASDAQ	RYAAY	Thu, Mar 10, 2022	80.98	82.09	79.77	80.29
6235	NASDAQ	RYAAY	Wed, Mar 9, 2022	84.98	85.23	81.29	81.56
6234	NASDAQ	RYAAY	Tue, Mar 8, 2022	78.63	79.96	75.40	77.55
6233	NASDAQ	RYAAY	Mon, Mar 7, 2022	83.00	83.63	74.12	74.12
6232	NASDAQ	RYAAY	Fri, Mar 4, 2022	87.81	88.00	83.00	83.63
6231	NASDAQ	RYAAY	Thu, Mar 3, 2022	93.39	94.14	88.82	90.51
6230	NASDAQ	RYAAY	Wed, Mar 2, 2022	92.23	94.18	91.13	93.08
6229	NASDAQ	RYAAY	Tue, Mar 1, 2022	95.74	97.41	88.76	88.99
6228	NASDAQ	RYAAY	Mon, Feb 28, 2022	99.30	100.93	96.99	99.71
6227	NASDAQ	RYAAY	Fri, Feb 25, 2022	103.36	105.10	101.80	102.43
6226	NASDAQ	RYAAY	Thu, Feb 24, 2022	100.64	101.81	99.37	101.62
6225	NASDAQ	RYAAY	Wed, Feb 23, 2022	107.73	108.14	103.79	103.98
6224	NASDAQ	RYAAY	Tue, Feb 22, 2022	107.75	109.55	105.91	106.51
6223	NASDAQ	RYAAY	Fri, Feb 18, 2022	110.28	110.97	107.18	107.90
6222	NASDAQ	RYAAY	Thu, Feb 17, 2022	114.80	114.82	108.21	108.49
6221	NASDAQ	RYAAY	Wed, Feb 16, 2022	120.75	120.75	115.29	115.75
6220	NASDAQ	RYAAY	Tue, Feb 15, 2022	123.35	125.75	120.92	121.01
6219	NASDAQ	RYAAY	Mon, Feb 14, 2022	120.82	123.16	120.36	122.86
6218	NASDAQ	RYAAY	Fri, Feb 11, 2022	124.44	125.15	119.62	121.48
6217	NASDAQ	RYAAY	Thu, Feb 10, 2022	121.86	125.01	121.58	124.13
6216	NASDAQ	RYAAY	Wed, Feb 9, 2022	124.50	124.75	121.01	122.00
6215	NASDAQ	RYAAY	Tue, Feb 8, 2022	118.72	120.78	118.64	120.70
6214	NASDAQ	RYAAY	Mon, Feb 7, 2022	119.51	120.10	117.25	118.65
6213	NASDAQ	RYAAY	Fri, Feb 4, 2022	116.48	119.60	115.44	119.25
6212	NASDAQ	RYAAY	Thu, Feb 3, 2022	114.98	117.77	114.19	117.07
6211	NASDAQ	RYAAY	Wed, Feb 2, 2022	116.81	118.80	116.25	118.03
6210	NASDAQ	RYAAY	Tue, Feb 1, 2022	112.16	116.28	110.40	116.00
6209	NASDAQ	RYAAY	Mon, Jan 31, 2022	108.39	111.75	104.30	111.62
6208	NASDAQ	RYAAY	Fri, Jan 28, 2022	111.53	112.14	109.02	110.95
6207	NASDAQ	RYAAY	Thu, Jan 27, 2022	108.55	112.01	108.55	110.95
6206	NASDAQ	RYAAY	Wed, Jan 26, 2022	113.80	113.82	106.54	107.47
6205	NASDAQ	RYAAY	Tue, Jan 25, 2022	109.69	110.91	106.03	106.35
6204	NASDAQ	RYAAY	Mon, Jan 24, 2022	108.75	112.13	108.38	111.93
6203	NASDAQ	RYAAY	Fri, Jan 21, 2022	114.08	115.08	112.15	113.44
6202	NASDAQ	RYAAY	Thu, Jan 20, 2022	117.57	117.57	114.50	115.10
6201	NASDAQ	RYAAY	Wed, Jan 19, 2022	112.30	115.47	111.54	114.00
6200	NASDAQ	RYAAY	Tue, Jan 18, 2022	113.61	114.48	111.80	113.11
6199	NASDAQ	RYAAY	Fri, Jan 14, 2022	116.41	117.93	115.37	117.86
6198	NASDAQ	RYAAY	Thu, Jan 13, 2022	115.15	118.89	115.05	116.91
6197	NASDAQ	RYAAY	Wed, Jan 12, 2022	116.39	116.79	114.49	114.86
6196	NASDAQ	RYAAY	Tue, Jan 11, 2022	115.86	118.57	114.80	118.09
6195	NASDAQ	RYAAY	Mon, Jan 10, 2022	116.09	117.67	113.72	115.97
6194	NASDAQ	RYAAY	Fri, Jan 7, 2022	112.05	116.59	111.65	115.99
6193	NASDAQ	RYAAY	Thu, Jan 6, 2022	110.07	112.03	109.74	111.60
6192	NASDAQ	RYAAY	Wed, Jan 5, 2022	111.42	111.85	109.84	110.25
6191	NASDAQ	RYAAY	Tue, Jan 4, 2022	110.80	111.23	108.00	109.05
6190	NASDAQ	RYAAY	Mon, Jan 3, 2022	103.35	107.77	102.27	106.44
6189	NASDAQ	RYAAY	Fri, Dec 31, 2021	102.13	105.14	101.67	102.33
6188	NASDAQ	RYAAY	Thu, Dec 30, 2021	103.02	104.28	102.12	102.12
6187	NASDAQ	RYAAY	Wed, Dec 29, 2021	104.30	104.87	102.59	102.94
6186	NASDAQ	RYAAY	Tue, Dec 28, 2021	106.04	106.57	104.74	104.96
6185	NASDAQ	RYAAY	Mon, Dec 27, 2021	104.67	106.80	103.90	106.05
6184	NASDAQ	RYAAY	Thu, Dec 23, 2021	106.07	106.84	104.76	104.84
6183	NASDAQ	RYAAY	Wed, Dec 22, 2021	106.60	107.70	103.59	103.74
6182	NASDAQ	RYAAY	Tue, Dec 21, 2021	102.38	107.64	102.37	104.99
6181	NASDAQ	RYAAY	Mon, Dec 20, 2021	98.20	101.23	97.36	101.00
6180	NASDAQ	RYAAY	Fri, Dec 17, 2021	100.43	102.36	99.92	100.69
6179	NASDAQ	RYAAY	Thu, Dec 16, 2021	98.85	100.44	98.67	99.50
6178	NASDAQ	RYAAY	Wed, Dec 15, 2021	97.08	99.40	95.83	99.17
6177	NASDAQ	RYAAY	Tue, Dec 14, 2021	97.17	99.50	96.06	98.15
6176	NASDAQ	RYAAY	Mon, Dec 13, 2021	98.42	98.42	96.00	97.17
6175	NASDAQ	RYAAY	Fri, Dec 10, 2021	100.76	102.09	100.13	100.41
6174	NASDAQ	RYAAY	Thu, Dec 9, 2021	99.34	101.63	99.21	100.90
6173	NASDAQ	RYAAY	Wed, Dec 8, 2021	100.96	102.78	100.27	101.34
6172	NASDAQ	RYAAY	Tue, Dec 7, 2021	103.67	104.51	101.16	101.31
6171	NASDAQ	RYAAY	Mon, Dec 6, 2021	102.49	104.67	100.91	102.51
6170	NASDAQ	RYAAY	Fri, Dec 3, 2021	100.69	101.53	98.82	100.58
6169	NASDAQ	RYAAY	Thu, Dec 2, 2021	99.12	100.64	97.43	100.18
6168	NASDAQ	RYAAY	Wed, Dec 1, 2021	100.86	101.07	95.15	95.38
6167	NASDAQ	RYAAY	Tue, Nov 30, 2021	97.70	98.84	95.06	95.55
6166	NASDAQ	RYAAY	Mon, Nov 29, 2021	102.27	102.44	97.04	98.12
6165	NASDAQ	RYAAY	Fri, Nov 26, 2021	97.50	100.20	96.75	100.00
6164	NASDAQ	RYAAY	Wed, Nov 24, 2021	102.27	104.10	100.87	103.80
6163	NASDAQ	RYAAY	Tue, Nov 23, 2021	104.50	105.82	103.16	104.00
6162	NASDAQ	RYAAY	Mon, Nov 22, 2021	105.66	105.67	102.26	102.75
6161	NASDAQ	RYAAY	Fri, Nov 19, 2021	108.28	108.65	105.66	105.89
6160	NASDAQ	RYAAY	Thu, Nov 18, 2021	112.26	112.26	109.71	110.86
6159	NASDAQ	RYAAY	Wed, Nov 17, 2021	113.05	113.28	111.35	112.58
6158	NASDAQ	RYAAY	Tue, Nov 16, 2021	114.54	115.67	112.90	114.66
6157	NASDAQ	RYAAY	Mon, Nov 15, 2021	113.82	115.02	113.43	114.63
6156	NASDAQ	RYAAY	Fri, Nov 12, 2021	115.81	115.90	113.38	114.12
6155	NASDAQ	RYAAY	Thu, Nov 11, 2021	119.34	119.95	117.07	117.21
6154	NASDAQ	RYAAY	Wed, Nov 10, 2021	120.26	123.18	118.33	120.96
6153	NASDAQ	RYAAY	Tue, Nov 9, 2021	123.36	124.39	120.68	122.01
6152	NASDAQ	RYAAY	Mon, Nov 8, 2021	121.07	127.25	121.07	126.12
6151	NASDAQ	RYAAY	Fri, Nov 5, 2021	122.65	124.54	122.23	123.86
6150	NASDAQ	RYAAY	Thu, Nov 4, 2021	120.28	120.70	118.85	120.25
6149	NASDAQ	RYAAY	Wed, Nov 3, 2021	119.61	121.38	118.71	121.05
6148	NASDAQ	RYAAY	Tue, Nov 2, 2021	116.11	118.80	114.78	118.33
6147	NASDAQ	RYAAY	Mon, Nov 1, 2021	113.51	116.45	112.14	116.27
6146	NASDAQ	RYAAY	Fri, Oct 29, 2021	110.67	113.68	110.30	113.51
6145	NASDAQ	RYAAY	Thu, Oct 28, 2021	110.29	111.15	109.54	110.67
6144	NASDAQ	RYAAY	Wed, Oct 27, 2021	108.87	109.41	107.75	108.61
6143	NASDAQ	RYAAY	Tue, Oct 26, 2021	110.46	110.93	108.40	109.04
6142	NASDAQ	RYAAY	Mon, Oct 25, 2021	108.42	109.98	108.39	109.86
6141	NASDAQ	RYAAY	Fri, Oct 22, 2021	108.01	109.00	108.01	108.41
6140	NASDAQ	RYAAY	Thu, Oct 21, 2021	109.31	109.94	107.94	108.40
6139	NASDAQ	RYAAY	Wed, Oct 20, 2021	109.64	110.03	108.20	109.33
6138	NASDAQ	RYAAY	Tue, Oct 19, 2021	113.80	113.80	111.64	111.82
6137	NASDAQ	RYAAY	Mon, Oct 18, 2021	115.03	115.84	113.81	114.57
6136	NASDAQ	RYAAY	Fri, Oct 15, 2021	118.68	120.26	117.64	117.74
6135	NASDAQ	RYAAY	Thu, Oct 14, 2021	114.52	117.66	114.52	116.97
6134	NASDAQ	RYAAY	Wed, Oct 13, 2021	112.03	113.19	111.92	112.88
6133	NASDAQ	RYAAY	Tue, Oct 12, 2021	113.56	114.20	113.01	113.94
6132	NASDAQ	RYAAY	Mon, Oct 11, 2021	116.57	116.72	115.10	115.37
6131	NASDAQ	RYAAY	Fri, Oct 8, 2021	113.31	117.41	112.91	115.80
6130	NASDAQ	RYAAY	Thu, Oct 7, 2021	112.42	115.33	111.89	115.06
6129	NASDAQ	RYAAY	Wed, Oct 6, 2021	112.32	112.86	108.89	111.79
6128	NASDAQ	RYAAY	Tue, Oct 5, 2021	115.46	115.91	114.11	114.86
6127	NASDAQ	RYAAY	Mon, Oct 4, 2021	117.86	119.50	115.84	115.99
6126	NASDAQ	RYAAY	Fri, Oct 1, 2021	112.08	117.69	112.08	117.53
6125	NASDAQ	RYAAY	Thu, Sep 30, 2021	111.59	111.59	109.56	110.06
6124	NASDAQ	RYAAY	Wed, Sep 29, 2021	112.09	113.99	110.71	113.38
6123	NASDAQ	RYAAY	Tue, Sep 28, 2021	112.93	113.66	110.88	111.56
6122	NASDAQ	RYAAY	Mon, Sep 27, 2021	115.58	116.96	113.55	113.61
6121	NASDAQ	RYAAY	Fri, Sep 24, 2021	112.87	114.78	112.68	114.43
6120	NASDAQ	RYAAY	Thu, Sep 23, 2021	110.97	113.72	110.65	113.11
6119	NASDAQ	RYAAY	Wed, Sep 22, 2021	112.74	113.56	110.76	110.82
6118	NASDAQ	RYAAY	Tue, Sep 21, 2021	112.23	113.75	111.70	112.01
6117	NASDAQ	RYAAY	Mon, Sep 20, 2021	115.25	115.98	112.67	114.10
6116	NASDAQ	RYAAY	Fri, Sep 17, 2021	115.00	116.00	113.56	115.37
6115	NASDAQ	RYAAY	Thu, Sep 16, 2021	111.14	114.48	110.16	114.38
6114	NASDAQ	RYAAY	Wed, Sep 15, 2021	104.36	106.09	103.55	106.00
6113	NASDAQ	RYAAY	Tue, Sep 14, 2021	105.57	105.84	103.92	104.88
6112	NASDAQ	RYAAY	Mon, Sep 13, 2021	106.36	107.37	105.35	105.85
6111	NASDAQ	RYAAY	Fri, Sep 10, 2021	106.36	106.89	105.32	105.40
6110	NASDAQ	RYAAY	Thu, Sep 9, 2021	106.17	108.00	105.99	107.46
6109	NASDAQ	RYAAY	Wed, Sep 8, 2021	108.42	108.52	106.29	107.08
6108	NASDAQ	RYAAY	Tue, Sep 7, 2021	107.53	108.76	107.53	108.14
6107	NASDAQ	RYAAY	Fri, Sep 3, 2021	107.29	108.18	106.77	108.11
6106	NASDAQ	RYAAY	Thu, Sep 2, 2021	109.23	109.23	107.02	107.11
6105	NASDAQ	RYAAY	Wed, Sep 1, 2021	108.38	109.59	107.68	107.80
6104	NASDAQ	RYAAY	Tue, Aug 31, 2021	106.85	108.55	106.57	107.70
6103	NASDAQ	RYAAY	Mon, Aug 30, 2021	108.47	108.72	107.40	107.69
6102	NASDAQ	RYAAY	Fri, Aug 27, 2021	108.07	108.90	107.68	108.36
6101	NASDAQ	RYAAY	Thu, Aug 26, 2021	107.76	109.47	107.43	108.72
6100	NASDAQ	RYAAY	Wed, Aug 25, 2021	109.83	109.83	108.48	109.43
6099	NASDAQ	RYAAY	Tue, Aug 24, 2021	108.86	109.93	108.28	108.53
6098	NASDAQ	RYAAY	Mon, Aug 23, 2021	106.27	108.10	105.84	107.92
6097	NASDAQ	RYAAY	Fri, Aug 20, 2021	105.05	105.26	104.18	105.10
6096	NASDAQ	RYAAY	Thu, Aug 19, 2021	105.64	105.64	104.31	105.20
6095	NASDAQ	RYAAY	Wed, Aug 18, 2021	106.00	108.36	105.54	105.54
6094	NASDAQ	RYAAY	Tue, Aug 17, 2021	106.63	107.25	105.50	106.79
6093	NASDAQ	RYAAY	Mon, Aug 16, 2021	107.29	107.95	106.15	107.63
6092	NASDAQ	RYAAY	Fri, Aug 13, 2021	108.74	109.34	107.78	108.00
6091	NASDAQ	RYAAY	Thu, Aug 12, 2021	110.36	110.50	108.50	108.93
6090	NASDAQ	RYAAY	Wed, Aug 11, 2021	109.19	111.58	108.54	111.56
6089	NASDAQ	RYAAY	Tue, Aug 10, 2021	108.00	109.80	107.01	109.80
6088	NASDAQ	RYAAY	Mon, Aug 9, 2021	108.46	108.46	106.51	107.84
6087	NASDAQ	RYAAY	Fri, Aug 6, 2021	110.73	110.73	108.83	109.74
6086	NASDAQ	RYAAY	Thu, Aug 5, 2021	109.46	111.88	109.40	110.55
6085	NASDAQ	RYAAY	Wed, Aug 4, 2021	108.74	109.16	107.78	108.95
6084	NASDAQ	RYAAY	Tue, Aug 3, 2021	109.44	110.24	108.53	109.30
6083	NASDAQ	RYAAY	Mon, Aug 2, 2021	109.88	112.00	109.00	109.13
6082	NASDAQ	RYAAY	Fri, Jul 30, 2021	108.99	110.40	108.33	109.04
6081	NASDAQ	RYAAY	Thu, Jul 29, 2021	111.29	111.29	108.79	109.19
6080	NASDAQ	RYAAY	Wed, Jul 28, 2021	109.46	111.90	108.80	110.96
6079	NASDAQ	RYAAY	Tue, Jul 27, 2021	109.39	110.19	107.30	108.93
6078	NASDAQ	RYAAY	Mon, Jul 26, 2021	106.58	107.47	104.05	107.24
6077	NASDAQ	RYAAY	Fri, Jul 23, 2021	104.13	104.92	103.64	104.52
6076	NASDAQ	RYAAY	Thu, Jul 22, 2021	104.55	106.39	103.56	104.16
6075	NASDAQ	RYAAY	Wed, Jul 21, 2021	101.15	103.52	101.15	102.10
6074	NASDAQ	RYAAY	Tue, Jul 20, 2021	98.35	100.43	97.32	100.10
6073	NASDAQ	RYAAY	Mon, Jul 19, 2021	98.91	98.91	96.45	97.83
6072	NASDAQ	RYAAY	Fri, Jul 16, 2021	104.82	104.82	101.62	101.84
6071	NASDAQ	RYAAY	Thu, Jul 15, 2021	104.49	105.06	102.82	104.23
6070	NASDAQ	RYAAY	Wed, Jul 14, 2021	104.99	106.17	104.27	104.49
6069	NASDAQ	RYAAY	Tue, Jul 13, 2021	106.29	106.29	104.29	104.99
6068	NASDAQ	RYAAY	Mon, Jul 12, 2021	108.06	108.06	105.29	107.12
6067	NASDAQ	RYAAY	Fri, Jul 9, 2021	107.40	108.20	107.35	107.95
6066	NASDAQ	RYAAY	Thu, Jul 8, 2021	106.16	107.37	104.75	106.01
6065	NASDAQ	RYAAY	Wed, Jul 7, 2021	109.06	109.25	106.24	107.46
6064	NASDAQ	RYAAY	Tue, Jul 6, 2021	112.43	112.88	108.87	109.62
6063	NASDAQ	RYAAY	Fri, Jul 2, 2021	110.18	111.85	109.51	111.18
6062	NASDAQ	RYAAY	Thu, Jul 1, 2021	110.14	111.15	109.19	109.61
6061	NASDAQ	RYAAY	Wed, Jun 30, 2021	107.46	108.67	106.37	108.21
6060	NASDAQ	RYAAY	Tue, Jun 29, 2021	105.08	107.37	105.08	107.26
6059	NASDAQ	RYAAY	Mon, Jun 28, 2021	106.92	107.00	105.00	106.69
6058	NASDAQ	RYAAY	Fri, Jun 25, 2021	110.24	110.35	108.67	109.33
6057	NASDAQ	RYAAY	Thu, Jun 24, 2021	110.71	111.72	110.11	110.51
6056	NASDAQ	RYAAY	Wed, Jun 23, 2021	111.37	111.61	109.78	110.03
6055	NASDAQ	RYAAY	Tue, Jun 22, 2021	112.78	112.86	110.22	110.80
6054	NASDAQ	RYAAY	Mon, Jun 21, 2021	110.80	112.71	110.34	111.96
6053	NASDAQ	RYAAY	Fri, Jun 18, 2021	109.95	111.76	109.22	110.31
6052	NASDAQ	RYAAY	Thu, Jun 17, 2021	113.72	114.11	111.68	112.98
6051	NASDAQ	RYAAY	Wed, Jun 16, 2021	112.63	113.46	112.00	112.33
6050	NASDAQ	RYAAY	Tue, Jun 15, 2021	112.45	113.31	111.78	112.93
6049	NASDAQ	RYAAY	Mon, Jun 14, 2021	111.83	113.18	111.30	112.33
6048	NASDAQ	RYAAY	Fri, Jun 11, 2021	114.37	114.77	112.90	113.68
6047	NASDAQ	RYAAY	Thu, Jun 10, 2021	113.07	114.30	112.09	112.87
6046	NASDAQ	RYAAY	Wed, Jun 9, 2021	116.54	116.92	113.25	114.65
6045	NASDAQ	RYAAY	Tue, Jun 8, 2021	115.94	116.14	114.01	115.06
6044	NASDAQ	RYAAY	Mon, Jun 7, 2021	114.07	116.07	113.63	114.01
6043	NASDAQ	RYAAY	Fri, Jun 4, 2021	115.48	115.48	112.06	113.98
6042	NASDAQ	RYAAY	Thu, Jun 3, 2021	117.51	118.15	114.00	114.42
6041	NASDAQ	RYAAY	Wed, Jun 2, 2021	118.85	121.63	118.47	121.09
6040	NASDAQ	RYAAY	Tue, Jun 1, 2021	117.66	119.09	117.66	119.00
6039	NASDAQ	RYAAY	Fri, May 28, 2021	116.21	117.95	115.01	116.75
6038	NASDAQ	RYAAY	Thu, May 27, 2021	116.13	116.34	114.60	115.59
6037	NASDAQ	RYAAY	Wed, May 26, 2021	114.65	114.65	113.25	113.72
6036	NASDAQ	RYAAY	Tue, May 25, 2021	117.05	117.54	113.94	114.01
6035	NASDAQ	RYAAY	Mon, May 24, 2021	115.70	115.84	114.16	114.34
6034	NASDAQ	RYAAY	Fri, May 21, 2021	116.00	116.31	115.17	115.64
6033	NASDAQ	RYAAY	Thu, May 20, 2021	112.96	113.56	112.23	113.34
6032	NASDAQ	RYAAY	Wed, May 19, 2021	113.19	113.92	110.72	113.43
6031	NASDAQ	RYAAY	Tue, May 18, 2021	115.17	116.00	113.09	113.62
6030	NASDAQ	RYAAY	Mon, May 17, 2021	116.43	116.43	113.01	113.62
6029	NASDAQ	RYAAY	Fri, May 14, 2021	115.18	118.15	114.69	115.91
6028	NASDAQ	RYAAY	Thu, May 13, 2021	116.10	117.14	112.83	114.54
6027	NASDAQ	RYAAY	Wed, May 12, 2021	116.32	118.60	115.29	117.72
6026	NASDAQ	RYAAY	Tue, May 11, 2021	117.38	118.20	116.15	117.76
6025	NASDAQ	RYAAY	Mon, May 10, 2021	120.24	121.40	119.27	120.15
6024	NASDAQ	RYAAY	Fri, May 7, 2021	119.84	120.65	118.90	119.46
6023	NASDAQ	RYAAY	Thu, May 6, 2021	118.34	119.50	116.99	119.35
6022	NASDAQ	RYAAY	Wed, May 5, 2021	115.38	118.82	115.38	117.37
6021	NASDAQ	RYAAY	Tue, May 4, 2021	117.84	117.84	115.24	116.29
6020	NASDAQ	RYAAY	Mon, May 3, 2021	117.97	118.16	116.60	117.93
6019	NASDAQ	RYAAY	Fri, Apr 30, 2021	117.10	118.50	115.84	116.85
6018	NASDAQ	RYAAY	Thu, Apr 29, 2021	115.65	118.37	115.58	118.00
6017	NASDAQ	RYAAY	Wed, Apr 28, 2021	113.33	115.72	112.81	114.57
6016	NASDAQ	RYAAY	Tue, Apr 27, 2021	112.51	113.88	112.39	113.66
6015	NASDAQ	RYAAY	Mon, Apr 26, 2021	111.12	112.78	110.32	112.76
6014	NASDAQ	RYAAY	Fri, Apr 23, 2021	106.74	109.70	106.74	109.33
6013	NASDAQ	RYAAY	Thu, Apr 22, 2021	105.99	108.62	105.64	106.65
6012	NASDAQ	RYAAY	Wed, Apr 21, 2021	100.45	104.65	100.31	104.58
6011	NASDAQ	RYAAY	Tue, Apr 20, 2021	106.14	106.14	101.10	102.88
6010	NASDAQ	RYAAY	Mon, Apr 19, 2021	108.11	108.50	106.06	106.67
6009	NASDAQ	RYAAY	Fri, Apr 16, 2021	106.49	107.58	106.05	107.49
6008	NASDAQ	RYAAY	Thu, Apr 15, 2021	106.99	107.56	104.76	105.41
6007	NASDAQ	RYAAY	Wed, Apr 14, 2021	107.85	108.48	105.72	106.17
6006	NASDAQ	RYAAY	Tue, Apr 13, 2021	106.56	106.74	104.38	105.90
6005	NASDAQ	RYAAY	Mon, Apr 12, 2021	108.33	108.67	105.36	106.03
6004	NASDAQ	RYAAY	Fri, Apr 9, 2021	111.57	111.89	109.09	109.45
6003	NASDAQ	RYAAY	Thu, Apr 8, 2021	111.96	112.38	110.00	112.38
6002	NASDAQ	RYAAY	Wed, Apr 7, 2021	114.89	114.89	111.19	112.38
6001	NASDAQ	RYAAY	Tue, Apr 6, 2021	114.15	114.97	112.90	114.12
6000	NASDAQ	RYAAY	Mon, Apr 5, 2021	116.67	117.62	114.98	115.00
5999	NASDAQ	RYAAY	Thu, Apr 1, 2021	116.00	116.85	115.53	115.74
5998	NASDAQ	RYAAY	Wed, Mar 31, 2021	114.30	115.24	113.60	115.00
5997	NASDAQ	RYAAY	Tue, Mar 30, 2021	114.67	115.30	113.01	114.02
5996	NASDAQ	RYAAY	Mon, Mar 29, 2021	113.53	113.53	110.55	112.21
5995	NASDAQ	RYAAY	Fri, Mar 26, 2021	114.41	114.65	113.00	114.23
5994	NASDAQ	RYAAY	Thu, Mar 25, 2021	111.64	114.38	111.00	114.12
5993	NASDAQ	RYAAY	Wed, Mar 24, 2021	112.57	114.42	112.46	113.38
5992	NASDAQ	RYAAY	Tue, Mar 23, 2021	107.84	109.61	107.58	109.25
5991	NASDAQ	RYAAY	Mon, Mar 22, 2021	109.43	111.56	109.43	111.08
5990	NASDAQ	RYAAY	Fri, Mar 19, 2021	111.71	113.48	111.55	113.00
5989	NASDAQ	RYAAY	Thu, Mar 18, 2021	115.10	116.63	114.76	116.04
5988	NASDAQ	RYAAY	Wed, Mar 17, 2021	114.75	117.08	113.43	117.08
5987	NASDAQ	RYAAY	Tue, Mar 16, 2021	114.50	115.12	113.41	115.06
5986	NASDAQ	RYAAY	Mon, Mar 15, 2021	112.67	114.38	111.31	114.09
5985	NASDAQ	RYAAY	Fri, Mar 12, 2021	108.10	110.76	107.47	110.30
5984	NASDAQ	RYAAY	Thu, Mar 11, 2021	112.16	112.32	110.09	110.41
5983	NASDAQ	RYAAY	Wed, Mar 10, 2021	111.48	112.99	110.61	112.22
5982	NASDAQ	RYAAY	Tue, Mar 9, 2021	112.00	114.72	111.70	112.99
5981	NASDAQ	RYAAY	Mon, Mar 8, 2021	108.02	113.19	108.02	112.37
5980	NASDAQ	RYAAY	Fri, Mar 5, 2021	108.65	109.25	102.66	107.02
5979	NASDAQ	RYAAY	Thu, Mar 4, 2021	110.71	113.35	107.59	109.66
5978	NASDAQ	RYAAY	Wed, Mar 3, 2021	110.56	111.33	109.77	111.05
5977	NASDAQ	RYAAY	Tue, Mar 2, 2021	108.34	109.46	107.39	109.11
5976	NASDAQ	RYAAY	Mon, Mar 1, 2021	110.43	111.84	109.10	109.61
5975	NASDAQ	RYAAY	Fri, Feb 26, 2021	108.56	109.42	107.29	107.52
5974	NASDAQ	RYAAY	Thu, Feb 25, 2021	111.72	111.88	108.54	108.82
5973	NASDAQ	RYAAY	Wed, Feb 24, 2021	111.34	112.50	110.71	111.20
5972	NASDAQ	RYAAY	Tue, Feb 23, 2021	113.55	114.15	109.78	110.32
5971	NASDAQ	RYAAY	Mon, Feb 22, 2021	107.36	113.00	106.88	111.75
5970	NASDAQ	RYAAY	Fri, Feb 19, 2021	104.97	106.21	104.56	105.14
5969	NASDAQ	RYAAY	Thu, Feb 18, 2021	104.60	104.80	102.67	103.50
5968	NASDAQ	RYAAY	Wed, Feb 17, 2021	103.97	107.58	103.16	105.32
5967	NASDAQ	RYAAY	Tue, Feb 16, 2021	109.50	109.84	105.59	106.74
5966	NASDAQ	RYAAY	Fri, Feb 12, 2021	102.71	104.86	102.60	104.86
5965	NASDAQ	RYAAY	Thu, Feb 11, 2021	103.41	104.15	102.60	103.39
5964	NASDAQ	RYAAY	Wed, Feb 10, 2021	103.41	104.01	102.62	102.76
5963	NASDAQ	RYAAY	Tue, Feb 9, 2021	104.99	105.76	103.87	104.05
5962	NASDAQ	RYAAY	Mon, Feb 8, 2021	104.93	106.33	104.78	106.21
5961	NASDAQ	RYAAY	Fri, Feb 5, 2021	103.82	105.68	103.29	104.52
5960	NASDAQ	RYAAY	Thu, Feb 4, 2021	103.81	104.05	101.94	103.85
5959	NASDAQ	RYAAY	Wed, Feb 3, 2021	102.90	104.52	102.01	102.21
5958	NASDAQ	RYAAY	Tue, Feb 2, 2021	99.77	100.52	98.50	99.12
5957	NASDAQ	RYAAY	Mon, Feb 1, 2021	97.92	98.56	95.09	96.62
5956	NASDAQ	RYAAY	Fri, Jan 29, 2021	98.69	98.81	94.91	95.07
5955	NASDAQ	RYAAY	Thu, Jan 28, 2021	99.47	100.83	97.97	98.95
5954	NASDAQ	RYAAY	Wed, Jan 27, 2021	97.92	97.93	94.68	95.47
5953	NASDAQ	RYAAY	Tue, Jan 26, 2021	101.28	103.22	99.95	100.31
5952	NASDAQ	RYAAY	Mon, Jan 25, 2021	99.50	101.28	98.44	100.28
5951	NASDAQ	RYAAY	Fri, Jan 22, 2021	103.38	105.06	102.90	104.98
5950	NASDAQ	RYAAY	Thu, Jan 21, 2021	106.28	106.28	104.31	104.73
5949	NASDAQ	RYAAY	Wed, Jan 20, 2021	105.36	107.07	105.30	106.91
5948	NASDAQ	RYAAY	Tue, Jan 19, 2021	108.68	109.38	105.17	106.15
5947	NASDAQ	RYAAY	Fri, Jan 15, 2021	109.15	109.44	108.00	108.14
5946	NASDAQ	RYAAY	Thu, Jan 14, 2021	108.68	110.62	108.18	109.85
5945	NASDAQ	RYAAY	Wed, Jan 13, 2021	106.15	108.50	105.80	107.49
5944	NASDAQ	RYAAY	Tue, Jan 12, 2021	106.44	108.39	106.16	107.88
5943	NASDAQ	RYAAY	Mon, Jan 11, 2021	106.06	106.71	105.66	106.15
5942	NASDAQ	RYAAY	Fri, Jan 8, 2021	108.17	108.79	107.17	107.59
5941	NASDAQ	RYAAY	Thu, Jan 7, 2021	108.27	110.31	106.29	108.16
5940	NASDAQ	RYAAY	Wed, Jan 6, 2021	106.93	110.60	106.86	109.88
5939	NASDAQ	RYAAY	Tue, Jan 5, 2021	103.49	106.05	103.27	105.50
5938	NASDAQ	RYAAY	Mon, Jan 4, 2021	110.62	110.79	104.87	105.33
5937	NASDAQ	RYAAY	Thu, Dec 31, 2020	111.39	111.97	109.54	109.98
5936	NASDAQ	RYAAY	Wed, Dec 30, 2020	112.43	114.44	111.67	111.99
5935	NASDAQ	RYAAY	Tue, Dec 29, 2020	111.95	114.66	111.32	111.90
5934	NASDAQ	RYAAY	Mon, Dec 28, 2020	109.06	111.49	108.38	108.63
5933	NASDAQ	RYAAY	Thu, Dec 24, 2020	108.49	109.17	107.17	108.00
5932	NASDAQ	RYAAY	Wed, Dec 23, 2020	105.50	109.59	105.50	108.49
5931	NASDAQ	RYAAY	Tue, Dec 22, 2020	104.80	104.80	102.91	104.20
5930	NASDAQ	RYAAY	Mon, Dec 21, 2020	105.36	106.76	102.71	104.18
5929	NASDAQ	RYAAY	Fri, Dec 18, 2020	108.87	110.22	108.43	109.02
5928	NASDAQ	RYAAY	Thu, Dec 17, 2020	107.90	110.33	106.92	108.65
5927	NASDAQ	RYAAY	Wed, Dec 16, 2020	108.10	108.66	106.19	106.31
5926	NASDAQ	RYAAY	Tue, Dec 15, 2020	106.55	107.61	105.34	105.85
5925	NASDAQ	RYAAY	Mon, Dec 14, 2020	111.31	111.32	105.56	106.29
5924	NASDAQ	RYAAY	Fri, Dec 11, 2020	110.93	110.95	106.74	106.91
5923	NASDAQ	RYAAY	Thu, Dec 10, 2020	112.41	113.61	112.41	113.10
5922	NASDAQ	RYAAY	Wed, Dec 9, 2020	114.84	114.96	113.64	114.83
5921	NASDAQ	RYAAY	Tue, Dec 8, 2020	115.18	115.60	113.57	114.28
5920	NASDAQ	RYAAY	Mon, Dec 7, 2020	113.86	118.17	113.86	117.64
5919	NASDAQ	RYAAY	Fri, Dec 4, 2020	115.07	117.31	113.62	116.31
5918	NASDAQ	RYAAY	Thu, Dec 3, 2020	107.64	111.53	107.64	109.59
5917	NASDAQ	RYAAY	Wed, Dec 2, 2020	105.92	107.79	105.54	106.60
5916	NASDAQ	RYAAY	Tue, Dec 1, 2020	106.16	107.67	105.63	105.86
5915	NASDAQ	RYAAY	Mon, Nov 30, 2020	104.17	105.06	103.04	103.77
5914	NASDAQ	RYAAY	Fri, Nov 27, 2020	104.80	105.50	103.39	103.87
5913	NASDAQ	RYAAY	Wed, Nov 25, 2020	105.85	105.85	104.14	105.38
5912	NASDAQ	RYAAY	Tue, Nov 24, 2020	106.34	106.49	104.88	105.93
5911	NASDAQ	RYAAY	Mon, Nov 23, 2020	106.63	106.70	104.14	105.62
5910	NASDAQ	RYAAY	Fri, Nov 20, 2020	104.59	106.10	104.59	105.70
5909	NASDAQ	RYAAY	Thu, Nov 19, 2020	104.02	104.92	103.17	104.54
5908	NASDAQ	RYAAY	Wed, Nov 18, 2020	105.52	106.05	103.87	103.87
5907	NASDAQ	RYAAY	Tue, Nov 17, 2020	104.27	104.96	102.64	104.36
5906	NASDAQ	RYAAY	Mon, Nov 16, 2020	106.83	106.97	103.50	105.37
5905	NASDAQ	RYAAY	Fri, Nov 13, 2020	106.93	106.93	102.41	102.85
5904	NASDAQ	RYAAY	Thu, Nov 12, 2020	105.39	107.19	105.00	106.68
5903	NASDAQ	RYAAY	Wed, Nov 11, 2020	106.89	107.99	104.21	107.12
5902	NASDAQ	RYAAY	Tue, Nov 10, 2020	102.03	109.65	100.87	108.66
5901	NASDAQ	RYAAY	Mon, Nov 9, 2020	98.83	104.81	97.67	104.46
5900	NASDAQ	RYAAY	Fri, Nov 6, 2020	87.56	88.12	86.91	88.00
5899	NASDAQ	RYAAY	Thu, Nov 5, 2020	87.00	88.12	86.19	87.04
5898	NASDAQ	RYAAY	Wed, Nov 4, 2020	87.57	88.46	86.60	87.13
5897	NASDAQ	RYAAY	Tue, Nov 3, 2020	83.69	85.94	83.45	85.44
5896	NASDAQ	RYAAY	Mon, Nov 2, 2020	83.75	84.20	81.09	82.51
5895	NASDAQ	RYAAY	Fri, Oct 30, 2020	81.84	82.29	80.02	80.60
5894	NASDAQ	RYAAY	Thu, Oct 29, 2020	79.89	82.20	79.24	81.69
5893	NASDAQ	RYAAY	Wed, Oct 28, 2020	79.71	80.57	79.24	79.93
5892	NASDAQ	RYAAY	Tue, Oct 27, 2020	86.18	86.18	82.79	83.05
5891	NASDAQ	RYAAY	Mon, Oct 26, 2020	88.58	88.81	85.94	86.59
5890	NASDAQ	RYAAY	Fri, Oct 23, 2020	89.35	90.53	88.56	89.75
5889	NASDAQ	RYAAY	Thu, Oct 22, 2020	86.97	89.52	86.79	88.25
5888	NASDAQ	RYAAY	Wed, Oct 21, 2020	85.01	85.10	83.50	84.16
5887	NASDAQ	RYAAY	Tue, Oct 20, 2020	86.98	87.81	84.93	85.04
5886	NASDAQ	RYAAY	Mon, Oct 19, 2020	84.00	85.84	83.75	83.93
5885	NASDAQ	RYAAY	Fri, Oct 16, 2020	82.79	83.60	82.34	82.95
5884	NASDAQ	RYAAY	Thu, Oct 15, 2020	82.72	84.07	82.26	83.66
5883	NASDAQ	RYAAY	Wed, Oct 14, 2020	85.80	87.60	85.80	86.18
5882	NASDAQ	RYAAY	Tue, Oct 13, 2020	85.05	86.08	84.67	85.69
5881	NASDAQ	RYAAY	Mon, Oct 12, 2020	87.29	87.97	86.90	87.03
5880	NASDAQ	RYAAY	Fri, Oct 9, 2020	87.90	88.41	86.50	86.74
5879	NASDAQ	RYAAY	Thu, Oct 8, 2020	89.16	89.84	88.27	88.59
5878	NASDAQ	RYAAY	Wed, Oct 7, 2020	87.79	88.26	86.84	87.36
5877	NASDAQ	RYAAY	Tue, Oct 6, 2020	85.48	86.95	84.73	85.48
5876	NASDAQ	RYAAY	Mon, Oct 5, 2020	83.02	83.43	81.82	82.25
5875	NASDAQ	RYAAY	Fri, Oct 2, 2020	80.64	82.42	80.44	81.59
5874	NASDAQ	RYAAY	Thu, Oct 1, 2020	82.01	82.87	81.42	81.99
5873	NASDAQ	RYAAY	Wed, Sep 30, 2020	80.42	83.37	80.33	81.76
5872	NASDAQ	RYAAY	Tue, Sep 29, 2020	80.71	80.99	79.93	80.52
5871	NASDAQ	RYAAY	Mon, Sep 28, 2020	82.72	82.83	81.20	81.41
5870	NASDAQ	RYAAY	Fri, Sep 25, 2020	79.81	82.33	79.43	81.71
5869	NASDAQ	RYAAY	Thu, Sep 24, 2020	80.08	81.62	79.99	81.44
5868	NASDAQ	RYAAY	Wed, Sep 23, 2020	80.60	81.51	79.66	80.43
5867	NASDAQ	RYAAY	Tue, Sep 22, 2020	77.09	79.80	77.09	79.62
5866	NASDAQ	RYAAY	Mon, Sep 21, 2020	81.33	81.70	79.80	80.93
5865	NASDAQ	RYAAY	Fri, Sep 18, 2020	84.84	85.74	84.77	85.35
5864	NASDAQ	RYAAY	Thu, Sep 17, 2020	88.07	89.07	87.36	87.69
5863	NASDAQ	RYAAY	Wed, Sep 16, 2020	85.49	88.39	85.24	87.49
5862	NASDAQ	RYAAY	Tue, Sep 15, 2020	87.06	87.06	85.52	85.83
5861	NASDAQ	RYAAY	Mon, Sep 14, 2020	85.21	87.34	85.00	86.97
5860	NASDAQ	RYAAY	Fri, Sep 11, 2020	83.76	84.77	83.50	84.38
5859	NASDAQ	RYAAY	Thu, Sep 10, 2020	84.34	85.91	84.25	85.30
5858	NASDAQ	RYAAY	Wed, Sep 9, 2020	82.00	83.28	81.65	82.66
5857	NASDAQ	RYAAY	Tue, Sep 8, 2020	79.55	82.57	79.36	81.81
5856	NASDAQ	RYAAY	Fri, Sep 4, 2020	81.91	83.55	81.86	83.21
5855	NASDAQ	RYAAY	Thu, Sep 3, 2020	82.26	83.47	78.04	80.75
5854	NASDAQ	RYAAY	Wed, Sep 2, 2020	81.75	81.94	78.29	80.06
5853	NASDAQ	RYAAY	Tue, Sep 1, 2020	79.43	82.55	79.43	81.74
5852	NASDAQ	RYAAY	Mon, Aug 31, 2020	85.57	85.57	80.73	80.90
5851	NASDAQ	RYAAY	Fri, Aug 28, 2020	86.70	88.03	85.12	86.00
5850	NASDAQ	RYAAY	Thu, Aug 27, 2020	86.33	86.76	85.49	86.40
5849	NASDAQ	RYAAY	Wed, Aug 26, 2020	83.57	85.03	83.57	84.38
5848	NASDAQ	RYAAY	Tue, Aug 25, 2020	84.42	84.94	83.11	83.89
5847	NASDAQ	RYAAY	Mon, Aug 24, 2020	80.72	83.36	80.20	82.92
5846	NASDAQ	RYAAY	Fri, Aug 21, 2020	77.26	79.34	77.13	79.30
5845	NASDAQ	RYAAY	Thu, Aug 20, 2020	76.07	77.84	74.94	77.65
5844	NASDAQ	RYAAY	Wed, Aug 19, 2020	78.62	79.53	77.59	77.73
5843	NASDAQ	RYAAY	Tue, Aug 18, 2020	77.45	78.21	76.60	77.91
5842	NASDAQ	RYAAY	Mon, Aug 17, 2020	74.05	75.94	73.87	75.71
5841	NASDAQ	RYAAY	Fri, Aug 14, 2020	76.84	78.31	76.62	77.57
5840	NASDAQ	RYAAY	Thu, Aug 13, 2020	81.74	81.74	78.57	78.60
5839	NASDAQ	RYAAY	Wed, Aug 12, 2020	83.01	83.10	81.47	82.33
5838	NASDAQ	RYAAY	Tue, Aug 11, 2020	82.81	82.94	81.45	81.79
5837	NASDAQ	RYAAY	Mon, Aug 10, 2020	78.56	79.28	78.35	78.72
5836	NASDAQ	RYAAY	Fri, Aug 7, 2020	77.45	77.76	76.87	77.24
5835	NASDAQ	RYAAY	Thu, Aug 6, 2020	77.40	77.97	76.64	77.88
5834	NASDAQ	RYAAY	Wed, Aug 5, 2020	78.16	78.31	77.07	77.66
5833	NASDAQ	RYAAY	Tue, Aug 4, 2020	75.61	75.69	74.44	75.38
5832	NASDAQ	RYAAY	Mon, Aug 3, 2020	75.00	75.10	74.20	74.75
5831	NASDAQ	RYAAY	Fri, Jul 31, 2020	74.78	75.25	74.50	75.00
5830	NASDAQ	RYAAY	Thu, Jul 30, 2020	74.42	76.24	74.19	76.00
5829	NASDAQ	RYAAY	Wed, Jul 29, 2020	75.08	76.20	74.78	76.00
5828	NASDAQ	RYAAY	Tue, Jul 28, 2020	74.14	77.27	74.00	76.99
5827	NASDAQ	RYAAY	Mon, Jul 27, 2020	69.73	73.06	69.73	73.00
5826	NASDAQ	RYAAY	Fri, Jul 24, 2020	71.47	73.67	71.38	73.56
5825	NASDAQ	RYAAY	Thu, Jul 23, 2020	71.66	74.35	71.66	74.04
5824	NASDAQ	RYAAY	Wed, Jul 22, 2020	70.09	72.38	69.93	72.25
5823	NASDAQ	RYAAY	Tue, Jul 21, 2020	70.98	72.41	70.97	71.87
5822	NASDAQ	RYAAY	Mon, Jul 20, 2020	70.00	71.75	69.72	71.71
5821	NASDAQ	RYAAY	Fri, Jul 17, 2020	70.06	71.13	70.00	71.00
5820	NASDAQ	RYAAY	Thu, Jul 16, 2020	71.94	71.95	71.06	71.75
5819	NASDAQ	RYAAY	Wed, Jul 15, 2020	73.61	74.14	72.35	73.64
5818	NASDAQ	RYAAY	Tue, Jul 14, 2020	66.63	67.97	66.57	67.93
5817	NASDAQ	RYAAY	Mon, Jul 13, 2020	67.39	68.42	66.09	66.66
5816	NASDAQ	RYAAY	Fri, Jul 10, 2020	64.38	66.47	64.25	66.36
5815	NASDAQ	RYAAY	Thu, Jul 9, 2020	65.88	66.00	63.85	64.06
5814	NASDAQ	RYAAY	Wed, Jul 8, 2020	65.41	66.46	64.92	66.21
5813	NASDAQ	RYAAY	Tue, Jul 7, 2020	69.02	69.02	66.82	66.93
5812	NASDAQ	RYAAY	Mon, Jul 6, 2020	69.20	69.25	67.70	68.56
5811	NASDAQ	RYAAY	Thu, Jul 2, 2020	68.68	68.82	66.65	66.72
5810	NASDAQ	RYAAY	Wed, Jul 1, 2020	66.16	66.78	65.16	65.46
5809	NASDAQ	RYAAY	Tue, Jun 30, 2020	66.65	66.92	65.75	66.34
5808	NASDAQ	RYAAY	Mon, Jun 29, 2020	66.53	68.13	65.99	67.57
5807	NASDAQ	RYAAY	Fri, Jun 26, 2020	66.02	66.24	63.91	65.30
5806	NASDAQ	RYAAY	Thu, Jun 25, 2020	66.00	67.46	65.30	67.10
5805	NASDAQ	RYAAY	Wed, Jun 24, 2020	69.68	69.68	66.50	66.57
5804	NASDAQ	RYAAY	Tue, Jun 23, 2020	70.48	71.99	70.48	71.38
5803	NASDAQ	RYAAY	Mon, Jun 22, 2020	70.95	71.14	69.90	70.13
5802	NASDAQ	RYAAY	Fri, Jun 19, 2020	72.27	73.50	69.90	70.97
5801	NASDAQ	RYAAY	Thu, Jun 18, 2020	71.12	72.76	70.78	71.81
5800	NASDAQ	RYAAY	Wed, Jun 17, 2020	71.23	71.23	69.57	70.36
5799	NASDAQ	RYAAY	Tue, Jun 16, 2020	72.58	73.13	69.73	70.32
5798	NASDAQ	RYAAY	Mon, Jun 15, 2020	68.65	71.15	68.49	70.80
5797	NASDAQ	RYAAY	Fri, Jun 12, 2020	72.10	73.09	69.77	70.96
5796	NASDAQ	RYAAY	Thu, Jun 11, 2020	70.17	72.28	69.73	70.87
5795	NASDAQ	RYAAY	Wed, Jun 10, 2020	76.96	77.11	75.30	75.49
5794	NASDAQ	RYAAY	Tue, Jun 9, 2020	76.85	78.60	76.49	77.62
5793	NASDAQ	RYAAY	Mon, Jun 8, 2020	80.10	81.07	79.64	80.98
5792	NASDAQ	RYAAY	Fri, Jun 5, 2020	82.00	82.11	79.15	79.72
5791	NASDAQ	RYAAY	Thu, Jun 4, 2020	79.99	81.93	79.53	80.54
5790	NASDAQ	RYAAY	Wed, Jun 3, 2020	78.00	80.25	77.83	79.53
5789	NASDAQ	RYAAY	Tue, Jun 2, 2020	75.13	75.69	74.59	75.67
5788	NASDAQ	RYAAY	Mon, Jun 1, 2020	72.65	74.26	72.59	73.49
5787	NASDAQ	RYAAY	Fri, May 29, 2020	69.50	71.81	69.28	71.77
5786	NASDAQ	RYAAY	Thu, May 28, 2020	69.82	71.97	69.36	71.01
5785	NASDAQ	RYAAY	Wed, May 27, 2020	71.79	72.38	68.91	70.76
5784	NASDAQ	RYAAY	Tue, May 26, 2020	70.85	71.68	70.11	70.53
5783	NASDAQ	RYAAY	Fri, May 22, 2020	64.43	64.74	62.80	63.70
5782	NASDAQ	RYAAY	Thu, May 21, 2020	63.50	64.94	63.16	64.11
5781	NASDAQ	RYAAY	Wed, May 20, 2020	60.13	61.42	59.96	61.07
5780	NASDAQ	RYAAY	Tue, May 19, 2020	58.88	60.25	58.65	59.75
5779	NASDAQ	RYAAY	Mon, May 18, 2020	57.16	58.28	55.62	58.21
5778	NASDAQ	RYAAY	Fri, May 15, 2020	50.00	50.55	49.40	49.75
5777	NASDAQ	RYAAY	Thu, May 14, 2020	50.00	51.00	48.61	49.91
5776	NASDAQ	RYAAY	Wed, May 13, 2020	54.73	54.73	51.18	52.29
5775	NASDAQ	RYAAY	Tue, May 12, 2020	55.53	56.29	54.82	55.24
5774	NASDAQ	RYAAY	Mon, May 11, 2020	54.80	54.80	53.22	54.57
5773	NASDAQ	RYAAY	Fri, May 8, 2020	58.05	58.50	57.23	58.24
5772	NASDAQ	RYAAY	Thu, May 7, 2020	57.47	57.67	56.02	56.37
5771	NASDAQ	RYAAY	Wed, May 6, 2020	57.27	57.63	56.44	56.48
5770	NASDAQ	RYAAY	Tue, May 5, 2020	57.30	58.04	57.01	57.62
5769	NASDAQ	RYAAY	Mon, May 4, 2020	55.26	57.38	54.48	57.33
5768	NASDAQ	RYAAY	Fri, May 1, 2020	59.50	60.90	57.57	58.26
5767	NASDAQ	RYAAY	Thu, Apr 30, 2020	61.65	63.70	61.04	63.47
5766	NASDAQ	RYAAY	Wed, Apr 29, 2020	61.76	65.22	61.24	64.66
5765	NASDAQ	RYAAY	Tue, Apr 28, 2020	57.44	59.25	57.16	58.85
5764	NASDAQ	RYAAY	Mon, Apr 27, 2020	58.14	59.38	57.93	58.50
5763	NASDAQ	RYAAY	Fri, Apr 24, 2020	55.13	57.14	54.86	56.78
5762	NASDAQ	RYAAY	Thu, Apr 23, 2020	55.86	55.86	53.75	54.36
5761	NASDAQ	RYAAY	Wed, Apr 22, 2020	55.81	56.04	54.69	55.52
5760	NASDAQ	RYAAY	Tue, Apr 21, 2020	56.85	58.07	55.39	55.81
5759	NASDAQ	RYAAY	Mon, Apr 20, 2020	59.04	59.40	58.04	58.69
5758	NASDAQ	RYAAY	Fri, Apr 17, 2020	59.51	59.84	58.46	59.76
5757	NASDAQ	RYAAY	Thu, Apr 16, 2020	55.50	55.87	54.27	54.52
5756	NASDAQ	RYAAY	Wed, Apr 15, 2020	54.66	56.85	54.24	56.84
5755	NASDAQ	RYAAY	Tue, Apr 14, 2020	57.91	58.60	56.66	57.12
5754	NASDAQ	RYAAY	Mon, Apr 13, 2020	58.58	58.68	55.84	57.31
5753	NASDAQ	RYAAY	Thu, Apr 9, 2020	59.18	59.50	57.09	58.48
5752	NASDAQ	RYAAY	Wed, Apr 8, 2020	60.06	60.44	58.09	58.30
5751	NASDAQ	RYAAY	Tue, Apr 7, 2020	61.10	62.40	59.04	59.68
5750	NASDAQ	RYAAY	Mon, Apr 6, 2020	56.24	57.51	55.34	57.11
5749	NASDAQ	RYAAY	Fri, Apr 3, 2020	50.10	50.67	49.73	50.12
5748	NASDAQ	RYAAY	Thu, Apr 2, 2020	51.13	51.23	49.86	50.20
5747	NASDAQ	RYAAY	Wed, Apr 1, 2020	52.00	52.46	50.04	50.57
5746	NASDAQ	RYAAY	Tue, Mar 31, 2020	55.61	55.89	52.87	53.09
5745	NASDAQ	RYAAY	Mon, Mar 30, 2020	53.93	55.56	53.60	54.12
5744	NASDAQ	RYAAY	Fri, Mar 27, 2020	56.44	56.56	53.59	54.50
5743	NASDAQ	RYAAY	Thu, Mar 26, 2020	59.03	60.08	57.72	59.29
5742	NASDAQ	RYAAY	Wed, Mar 25, 2020	55.46	61.39	55.05	61.00
5741	NASDAQ	RYAAY	Tue, Mar 24, 2020	52.09	55.86	51.67	55.75
5740	NASDAQ	RYAAY	Mon, Mar 23, 2020	48.75	49.78	46.75	49.10
5739	NASDAQ	RYAAY	Fri, Mar 20, 2020	50.56	51.11	48.22	49.50
5738	NASDAQ	RYAAY	Thu, Mar 19, 2020	47.15	49.77	45.90	49.56
5737	NASDAQ	RYAAY	Wed, Mar 18, 2020	49.99	50.91	44.44	47.51
5736	NASDAQ	RYAAY	Tue, Mar 17, 2020	53.99	53.99	50.41	52.67
5735	NASDAQ	RYAAY	Mon, Mar 16, 2020	54.38	56.95	51.37	53.24
5734	NASDAQ	RYAAY	Fri, Mar 13, 2020	67.37	67.95	64.07	66.61
5733	NASDAQ	RYAAY	Thu, Mar 12, 2020	64.99	66.16	63.10	64.77
5732	NASDAQ	RYAAY	Wed, Mar 11, 2020	69.92	71.00	68.27	69.10
5731	NASDAQ	RYAAY	Tue, Mar 10, 2020	72.10	73.96	71.49	73.54
5730	NASDAQ	RYAAY	Mon, Mar 9, 2020	68.76	69.34	67.79	68.00
5729	NASDAQ	RYAAY	Fri, Mar 6, 2020	67.03	69.50	66.60	68.86
5728	NASDAQ	RYAAY	Thu, Mar 5, 2020	68.50	69.19	67.18	67.47
5727	NASDAQ	RYAAY	Wed, Mar 4, 2020	71.22	71.85	70.30	71.47
5726	NASDAQ	RYAAY	Tue, Mar 3, 2020	72.04	73.20	70.16	70.58
5725	NASDAQ	RYAAY	Mon, Mar 2, 2020	71.10	71.27	68.68	70.22
5724	NASDAQ	RYAAY	Fri, Feb 28, 2020	74.15	74.93	71.42	71.68
5723	NASDAQ	RYAAY	Thu, Feb 27, 2020	73.19	75.35	72.78	73.01
5722	NASDAQ	RYAAY	Wed, Feb 26, 2020	75.74	77.77	75.38	75.72
5721	NASDAQ	RYAAY	Tue, Feb 25, 2020	79.20	79.50	77.50	77.84
5720	NASDAQ	RYAAY	Mon, Feb 24, 2020	79.50	80.46	78.81	79.06
5719	NASDAQ	RYAAY	Fri, Feb 21, 2020	89.97	90.73	89.66	90.65
5718	NASDAQ	RYAAY	Thu, Feb 20, 2020	90.66	91.35	89.97	90.51
5717	NASDAQ	RYAAY	Wed, Feb 19, 2020	90.83	91.08	90.36	90.83
5716	NASDAQ	RYAAY	Tue, Feb 18, 2020	90.11	91.64	89.95	91.16
5715	NASDAQ	RYAAY	Fri, Feb 14, 2020	91.51	92.44	91.14	91.87
5714	NASDAQ	RYAAY	Thu, Feb 13, 2020	91.12	92.23	90.60	91.61
5713	NASDAQ	RYAAY	Wed, Feb 12, 2020	91.09	91.99	90.86	91.66
5712	NASDAQ	RYAAY	Tue, Feb 11, 2020	90.63	92.08	90.51	91.00
5711	NASDAQ	RYAAY	Mon, Feb 10, 2020	90.30	90.87	89.44	89.95
5710	NASDAQ	RYAAY	Fri, Feb 7, 2020	92.06	92.27	91.36	91.59
5709	NASDAQ	RYAAY	Thu, Feb 6, 2020	93.50	93.85	92.39	92.52
5708	NASDAQ	RYAAY	Wed, Feb 5, 2020	94.30	94.60	93.20	93.98
5707	NASDAQ	RYAAY	Tue, Feb 4, 2020	93.36	94.40	92.79	93.16
5706	NASDAQ	RYAAY	Mon, Feb 3, 2020	92.20	95.20	91.04	92.00
5705	NASDAQ	RYAAY	Fri, Jan 31, 2020	88.08	88.43	86.00	86.61
5704	NASDAQ	RYAAY	Thu, Jan 30, 2020	87.11	88.15	86.43	88.02
5703	NASDAQ	RYAAY	Wed, Jan 29, 2020	88.74	88.79	87.55	87.65
5702	NASDAQ	RYAAY	Tue, Jan 28, 2020	87.22	87.94	86.79	87.32
5701	NASDAQ	RYAAY	Mon, Jan 27, 2020	86.73	87.60	85.92	87.03
5700	NASDAQ	RYAAY	Fri, Jan 24, 2020	91.77	91.83	88.52	89.27
5699	NASDAQ	RYAAY	Thu, Jan 23, 2020	91.17	91.64	90.16	91.02
5698	NASDAQ	RYAAY	Wed, Jan 22, 2020	91.79	92.92	91.36	92.66
5697	NASDAQ	RYAAY	Tue, Jan 21, 2020	92.35	92.72	90.53	91.00
5696	NASDAQ	RYAAY	Fri, Jan 17, 2020	93.24	93.64	92.47	92.74
5695	NASDAQ	RYAAY	Thu, Jan 16, 2020	93.50	93.77	92.67	93.09
5694	NASDAQ	RYAAY	Wed, Jan 15, 2020	93.47	93.69	91.96	92.26
5693	NASDAQ	RYAAY	Tue, Jan 14, 2020	95.16	95.30	93.66	93.85
5692	NASDAQ	RYAAY	Mon, Jan 13, 2020	96.07	96.07	94.54	94.79
5691	NASDAQ	RYAAY	Fri, Jan 10, 2020	96.51	96.79	95.35	96.18
5690	NASDAQ	RYAAY	Thu, Jan 9, 2020	89.64	91.22	89.64	90.00
5689	NASDAQ	RYAAY	Wed, Jan 8, 2020	87.69	89.52	87.31	89.12
5688	NASDAQ	RYAAY	Tue, Jan 7, 2020	87.87	88.85	87.87	88.38
5687	NASDAQ	RYAAY	Mon, Jan 6, 2020	86.33	87.62	85.89	86.85
5686	NASDAQ	RYAAY	Fri, Jan 3, 2020	87.79	88.45	87.59	87.70
5685	NASDAQ	RYAAY	Thu, Jan 2, 2020	88.35	89.70	87.83	89.26
5684	NASDAQ	RYAAY	Tue, Dec 31, 2019	87.07	87.80	86.70	87.61
5683	NASDAQ	RYAAY	Mon, Dec 30, 2019	86.79	88.35	86.79	87.41
5682	NASDAQ	RYAAY	Fri, Dec 27, 2019	87.43	88.00	86.97	87.02
5681	NASDAQ	RYAAY	Thu, Dec 26, 2019	87.01	87.33	86.65	87.09
5680	NASDAQ	RYAAY	Tue, Dec 24, 2019	86.73	86.74	86.12	86.51
5679	NASDAQ	RYAAY	Mon, Dec 23, 2019	86.86	87.22	86.12	86.47
5678	NASDAQ	RYAAY	Fri, Dec 20, 2019	87.65	88.19	86.81	87.03
5677	NASDAQ	RYAAY	Thu, Dec 19, 2019	87.10	88.19	87.08	87.83
5676	NASDAQ	RYAAY	Wed, Dec 18, 2019	87.76	87.76	86.05	86.88
5675	NASDAQ	RYAAY	Tue, Dec 17, 2019	85.99	87.42	85.69	86.85
5674	NASDAQ	RYAAY	Mon, Dec 16, 2019	87.01	88.13	86.98	87.61
5673	NASDAQ	RYAAY	Fri, Dec 13, 2019	87.56	87.90	86.71	87.31
5672	NASDAQ	RYAAY	Thu, Dec 12, 2019	85.17	85.46	84.31	84.35
5671	NASDAQ	RYAAY	Wed, Dec 11, 2019	84.20	85.01	84.00	84.50
5670	NASDAQ	RYAAY	Tue, Dec 10, 2019	84.33	84.36	83.86	83.92
5669	NASDAQ	RYAAY	Mon, Dec 9, 2019	85.48	85.48	83.99	84.23
5668	NASDAQ	RYAAY	Fri, Dec 6, 2019	85.43	86.01	85.43	85.71
5667	NASDAQ	RYAAY	Thu, Dec 5, 2019	84.12	84.73	84.00	84.48
5666	NASDAQ	RYAAY	Wed, Dec 4, 2019	83.34	84.48	83.34	83.97
5665	NASDAQ	RYAAY	Tue, Dec 3, 2019	82.50	83.24	81.92	83.20
5664	NASDAQ	RYAAY	Mon, Dec 2, 2019	83.71	83.71	82.66	82.66
5663	NASDAQ	RYAAY	Fri, Nov 29, 2019	84.00	84.00	83.13	83.32
5662	NASDAQ	RYAAY	Wed, Nov 27, 2019	83.89	84.08	83.80	84.03
5661	NASDAQ	RYAAY	Tue, Nov 26, 2019	83.91	84.35	83.82	83.99
5660	NASDAQ	RYAAY	Mon, Nov 25, 2019	83.71	83.87	83.03	83.50
5659	NASDAQ	RYAAY	Fri, Nov 22, 2019	84.05	84.11	83.36	83.45
5658	NASDAQ	RYAAY	Thu, Nov 21, 2019	85.14	85.14	83.58	83.67
5657	NASDAQ	RYAAY	Wed, Nov 20, 2019	86.81	86.91	84.43	84.85
5656	NASDAQ	RYAAY	Tue, Nov 19, 2019	86.89	87.06	86.23	86.28
5655	NASDAQ	RYAAY	Mon, Nov 18, 2019	85.14	85.83	84.91	85.77
5654	NASDAQ	RYAAY	Fri, Nov 15, 2019	85.58	86.22	85.32	86.01
5653	NASDAQ	RYAAY	Thu, Nov 14, 2019	84.69	85.68	84.58	85.36
5652	NASDAQ	RYAAY	Wed, Nov 13, 2019	84.88	85.55	84.65	85.31
5651	NASDAQ	RYAAY	Tue, Nov 12, 2019	85.57	85.57	84.86	85.51
5650	NASDAQ	RYAAY	Mon, Nov 11, 2019	84.12	85.47	83.84	85.35
5649	NASDAQ	RYAAY	Fri, Nov 8, 2019	84.95	85.43	84.70	85.21
5648	NASDAQ	RYAAY	Thu, Nov 7, 2019	84.70	85.66	84.70	85.12
5647	NASDAQ	RYAAY	Wed, Nov 6, 2019	83.45	83.97	83.04	83.75
5646	NASDAQ	RYAAY	Tue, Nov 5, 2019	82.51	83.82	82.20	82.56
5645	NASDAQ	RYAAY	Mon, Nov 4, 2019	82.63	83.88	81.74	83.35
5644	NASDAQ	RYAAY	Fri, Nov 1, 2019	74.97	77.03	74.97	76.65
5643	NASDAQ	RYAAY	Thu, Oct 31, 2019	75.72	76.14	74.45	74.64
5642	NASDAQ	RYAAY	Wed, Oct 30, 2019	73.81	75.36	73.64	75.03
5641	NASDAQ	RYAAY	Tue, Oct 29, 2019	74.48	74.82	73.55	73.85
5640	NASDAQ	RYAAY	Mon, Oct 28, 2019	72.71	74.20	72.71	74.02
5639	NASDAQ	RYAAY	Fri, Oct 25, 2019	72.88	73.79	72.73	73.71
5638	NASDAQ	RYAAY	Thu, Oct 24, 2019	74.11	74.63	73.74	74.08
5637	NASDAQ	RYAAY	Wed, Oct 23, 2019	73.83	74.26	73.61	74.24
5636	NASDAQ	RYAAY	Tue, Oct 22, 2019	74.21	74.40	73.26	73.33
5635	NASDAQ	RYAAY	Mon, Oct 21, 2019	74.69	74.80	74.02	74.38
5634	NASDAQ	RYAAY	Fri, Oct 18, 2019	74.02	74.17	72.63	72.96
5633	NASDAQ	RYAAY	Thu, Oct 17, 2019	73.09	74.69	72.92	74.37
5632	NASDAQ	RYAAY	Wed, Oct 16, 2019	74.30	74.30	72.38	72.49
5631	NASDAQ	RYAAY	Tue, Oct 15, 2019	73.26	75.07	72.77	74.19
5630	NASDAQ	RYAAY	Mon, Oct 14, 2019	73.21	73.44	72.50	73.01
5629	NASDAQ	RYAAY	Fri, Oct 11, 2019	73.46	74.31	72.96	73.58
5628	NASDAQ	RYAAY	Thu, Oct 10, 2019	69.10	69.98	68.26	69.34
5627	NASDAQ	RYAAY	Wed, Oct 9, 2019	69.13	69.67	68.60	68.80
5626	NASDAQ	RYAAY	Tue, Oct 8, 2019	66.47	66.52	65.77	66.01
5625	NASDAQ	RYAAY	Mon, Oct 7, 2019	67.51	68.06	66.83	67.93
5624	NASDAQ	RYAAY	Fri, Oct 4, 2019	65.98	66.25	65.38	66.20
5623	NASDAQ	RYAAY	Thu, Oct 3, 2019	65.47	66.21	65.10	66.21
5622	NASDAQ	RYAAY	Wed, Oct 2, 2019	65.27	65.91	64.89	65.79
5621	NASDAQ	RYAAY	Tue, Oct 1, 2019	67.30	67.69	65.79	66.36
5620	NASDAQ	RYAAY	Mon, Sep 30, 2019	66.80	66.80	65.39	66.38
5619	NASDAQ	RYAAY	Fri, Sep 27, 2019	65.44	65.76	65.00	65.41
5618	NASDAQ	RYAAY	Thu, Sep 26, 2019	64.94	65.37	64.61	65.25
5617	NASDAQ	RYAAY	Wed, Sep 25, 2019	64.90	65.15	64.73	65.06
5616	NASDAQ	RYAAY	Tue, Sep 24, 2019	64.55	65.27	64.47	64.80
5615	NASDAQ	RYAAY	Mon, Sep 23, 2019	62.71	64.43	62.32	64.22
5614	NASDAQ	RYAAY	Fri, Sep 20, 2019	63.29	63.33	62.53	62.97
5613	NASDAQ	RYAAY	Thu, Sep 19, 2019	61.91	63.09	61.90	62.47
5612	NASDAQ	RYAAY	Wed, Sep 18, 2019	61.53	62.34	61.29	62.25
5611	NASDAQ	RYAAY	Tue, Sep 17, 2019	61.78	62.51	61.57	62.13
5610	NASDAQ	RYAAY	Mon, Sep 16, 2019	62.80	63.12	62.22	62.90
5609	NASDAQ	RYAAY	Fri, Sep 13, 2019	64.00	64.25	63.39	63.43
5608	NASDAQ	RYAAY	Thu, Sep 12, 2019	62.54	62.68	60.97	61.00
5607	NASDAQ	RYAAY	Wed, Sep 11, 2019	63.49	63.78	62.83	63.14
5606	NASDAQ	RYAAY	Tue, Sep 10, 2019	61.98	62.58	61.55	61.85
5605	NASDAQ	RYAAY	Mon, Sep 9, 2019	60.03	60.60	59.70	60.16
5604	NASDAQ	RYAAY	Fri, Sep 6, 2019	59.51	60.07	59.19	59.64
5603	NASDAQ	RYAAY	Thu, Sep 5, 2019	58.85	59.46	58.75	58.85
5602	NASDAQ	RYAAY	Wed, Sep 4, 2019	58.76	58.76	57.91	57.97
5601	NASDAQ	RYAAY	Tue, Sep 3, 2019	57.00	57.95	56.82	57.67
5600	NASDAQ	RYAAY	Fri, Aug 30, 2019	58.14	58.38	56.99	57.30
5599	NASDAQ	RYAAY	Thu, Aug 29, 2019	58.17	58.26	57.37	57.50
5598	NASDAQ	RYAAY	Wed, Aug 28, 2019	56.85	57.16	56.18	56.75
5597	NASDAQ	RYAAY	Tue, Aug 27, 2019	58.12	58.46	57.00	57.13
5596	NASDAQ	RYAAY	Mon, Aug 26, 2019	56.98	57.36	56.64	56.67
5595	NASDAQ	RYAAY	Fri, Aug 23, 2019	57.23	57.62	56.78	56.87
5594	NASDAQ	RYAAY	Thu, Aug 22, 2019	56.75	57.40	56.58	57.04
5593	NASDAQ	RYAAY	Wed, Aug 21, 2019	57.01	57.26	56.41	56.91
5592	NASDAQ	RYAAY	Tue, Aug 20, 2019	57.46	57.49	56.62	57.05
5591	NASDAQ	RYAAY	Mon, Aug 19, 2019	58.48	59.15	58.39	58.47
5590	NASDAQ	RYAAY	Fri, Aug 16, 2019	55.93	58.22	55.75	57.97
5589	NASDAQ	RYAAY	Thu, Aug 15, 2019	57.85	58.51	57.74	58.38
5588	NASDAQ	RYAAY	Wed, Aug 14, 2019	58.26	59.28	57.82	59.05
5587	NASDAQ	RYAAY	Tue, Aug 13, 2019	59.55	60.58	59.22	60.02
5586	NASDAQ	RYAAY	Mon, Aug 12, 2019	59.25	60.50	59.25	60.00
5585	NASDAQ	RYAAY	Fri, Aug 9, 2019	60.00	61.03	59.47	60.00
5584	NASDAQ	RYAAY	Thu, Aug 8, 2019	61.44	61.69	60.59	61.63
5583	NASDAQ	RYAAY	Wed, Aug 7, 2019	61.00	61.78	60.95	61.56
5582	NASDAQ	RYAAY	Tue, Aug 6, 2019	60.41	61.16	60.06	60.92
5581	NASDAQ	RYAAY	Mon, Aug 5, 2019	60.80	60.85	59.75	60.43
5580	NASDAQ	RYAAY	Fri, Aug 2, 2019	61.70	62.17	61.09	61.32
5579	NASDAQ	RYAAY	Thu, Aug 1, 2019	61.87	62.52	61.23	61.99
5578	NASDAQ	RYAAY	Wed, Jul 31, 2019	62.82	63.33	62.02	62.13
5577	NASDAQ	RYAAY	Tue, Jul 30, 2019	62.07	62.47	61.23	62.12
5576	NASDAQ	RYAAY	Mon, Jul 29, 2019	62.00	64.20	61.78	63.92
5575	NASDAQ	RYAAY	Fri, Jul 26, 2019	63.02	64.24	63.02	63.63
5574	NASDAQ	RYAAY	Thu, Jul 25, 2019	64.41	64.66	63.36	63.88
5573	NASDAQ	RYAAY	Wed, Jul 24, 2019	65.79	66.12	64.79	64.89
5572	NASDAQ	RYAAY	Tue, Jul 23, 2019	64.65	65.65	64.49	65.33
5571	NASDAQ	RYAAY	Mon, Jul 22, 2019	65.67	66.56	65.51	65.91
5570	NASDAQ	RYAAY	Fri, Jul 19, 2019	64.05	64.47	63.88	64.31
5569	NASDAQ	RYAAY	Thu, Jul 18, 2019	63.63	64.70	63.50	64.62
5568	NASDAQ	RYAAY	Wed, Jul 17, 2019	65.34	65.41	63.84	63.87
5567	NASDAQ	RYAAY	Tue, Jul 16, 2019	63.92	65.40	63.61	64.62
5566	NASDAQ	RYAAY	Mon, Jul 15, 2019	63.81	64.40	63.59	63.77
5565	NASDAQ	RYAAY	Fri, Jul 12, 2019	63.76	63.97	63.18	63.65
5564	NASDAQ	RYAAY	Thu, Jul 11, 2019	65.00	65.40	63.38	63.44
5563	NASDAQ	RYAAY	Wed, Jul 10, 2019	64.69	65.39	64.56	64.99
5562	NASDAQ	RYAAY	Tue, Jul 9, 2019	64.43	65.32	63.94	65.31
5561	NASDAQ	RYAAY	Mon, Jul 8, 2019	67.36	67.76	65.97	66.26
5560	NASDAQ	RYAAY	Fri, Jul 5, 2019	68.14	68.14	67.29	67.66
5559	NASDAQ	RYAAY	Wed, Jul 3, 2019	66.35	66.86	66.22	66.79
5558	NASDAQ	RYAAY	Tue, Jul 2, 2019	66.14	66.61	65.58	65.58
5557	NASDAQ	RYAAY	Mon, Jul 1, 2019	64.46	65.34	64.44	65.26
5556	NASDAQ	RYAAY	Fri, Jun 28, 2019	64.33	64.77	63.97	64.14
5555	NASDAQ	RYAAY	Thu, Jun 27, 2019	63.17	64.19	62.82	63.85
5554	NASDAQ	RYAAY	Wed, Jun 26, 2019	62.45	63.75	62.30	63.44
5553	NASDAQ	RYAAY	Tue, Jun 25, 2019	62.39	62.88	61.96	62.23
5552	NASDAQ	RYAAY	Mon, Jun 24, 2019	63.34	63.38	62.42	62.53
5551	NASDAQ	RYAAY	Fri, Jun 21, 2019	62.22	62.57	61.84	62.13
5550	NASDAQ	RYAAY	Thu, Jun 20, 2019	62.76	62.77	61.84	62.00
5549	NASDAQ	RYAAY	Wed, Jun 19, 2019	62.01	62.39	60.83	62.04
5548	NASDAQ	RYAAY	Tue, Jun 18, 2019	61.95	63.02	61.50	62.23
5547	NASDAQ	RYAAY	Mon, Jun 17, 2019	62.30	63.25	62.18	62.45
5546	NASDAQ	RYAAY	Fri, Jun 14, 2019	65.07	65.79	64.78	65.28
5545	NASDAQ	RYAAY	Thu, Jun 13, 2019	66.18	66.64	65.90	66.19
5544	NASDAQ	RYAAY	Wed, Jun 12, 2019	65.98	66.39	65.58	65.96
5543	NASDAQ	RYAAY	Tue, Jun 11, 2019	65.99	66.50	65.53	65.72
5542	NASDAQ	RYAAY	Mon, Jun 10, 2019	66.41	66.80	65.51	65.62
5541	NASDAQ	RYAAY	Fri, Jun 7, 2019	67.44	67.63	66.30	66.34
5540	NASDAQ	RYAAY	Thu, Jun 6, 2019	66.76	67.15	65.43	65.54
5539	NASDAQ	RYAAY	Wed, Jun 5, 2019	67.50	67.88	65.56	66.52
5538	NASDAQ	RYAAY	Tue, Jun 4, 2019	67.56	67.93	67.00	67.50
5537	NASDAQ	RYAAY	Mon, Jun 3, 2019	65.25	66.11	65.22	65.64
5536	NASDAQ	RYAAY	Fri, May 31, 2019	65.78	66.14	65.14	65.22
5535	NASDAQ	RYAAY	Thu, May 30, 2019	66.73	67.09	66.30	66.50
5534	NASDAQ	RYAAY	Wed, May 29, 2019	67.89	67.89	66.48	66.65
5533	NASDAQ	RYAAY	Tue, May 28, 2019	69.82	70.10	67.27	68.01
5532	NASDAQ	RYAAY	Fri, May 24, 2019	69.58	70.43	69.49	69.80
5531	NASDAQ	RYAAY	Thu, May 23, 2019	67.73	69.59	67.57	68.69
5530	NASDAQ	RYAAY	Wed, May 22, 2019	68.00	68.98	67.63	68.60
5529	NASDAQ	RYAAY	Tue, May 21, 2019	68.23	71.11	67.92	70.19
5528	NASDAQ	RYAAY	Mon, May 20, 2019	67.80	68.59	67.06	67.76
5527	NASDAQ	RYAAY	Fri, May 17, 2019	69.55	69.89	68.61	69.10
5526	NASDAQ	RYAAY	Thu, May 16, 2019	69.94	70.36	69.76	69.87
5525	NASDAQ	RYAAY	Wed, May 15, 2019	68.55	69.67	68.11	69.45
5524	NASDAQ	RYAAY	Tue, May 14, 2019	70.27	70.38	69.80	70.09
5523	NASDAQ	RYAAY	Mon, May 13, 2019	70.93	70.93	69.36	69.92
5522	NASDAQ	RYAAY	Fri, May 10, 2019	71.93	72.53	71.37	71.92
5521	NASDAQ	RYAAY	Thu, May 9, 2019	72.48	72.73	71.56	72.19
5520	NASDAQ	RYAAY	Wed, May 8, 2019	72.19	73.67	71.97	72.99
5519	NASDAQ	RYAAY	Tue, May 7, 2019	74.45	74.55	73.62	74.13
5518	NASDAQ	RYAAY	Mon, May 6, 2019	75.45	76.31	74.10	75.01
5517	NASDAQ	RYAAY	Fri, May 3, 2019	75.86	76.73	75.64	75.90
5516	NASDAQ	RYAAY	Thu, May 2, 2019	77.15	77.64	76.34	76.60
5515	NASDAQ	RYAAY	Wed, May 1, 2019	77.96	79.41	77.90	77.95
5514	NASDAQ	RYAAY	Tue, Apr 30, 2019	77.00	78.14	76.72	77.64
5513	NASDAQ	RYAAY	Mon, Apr 29, 2019	78.09	78.33	76.83	76.85
5512	NASDAQ	RYAAY	Fri, Apr 26, 2019	77.96	78.96	77.96	78.18
5511	NASDAQ	RYAAY	Thu, Apr 25, 2019	78.29	78.45	77.28	78.24
5510	NASDAQ	RYAAY	Wed, Apr 24, 2019	78.97	79.14	77.55	78.19
5509	NASDAQ	RYAAY	Tue, Apr 23, 2019	79.52	79.80	78.94	79.27
5508	NASDAQ	RYAAY	Mon, Apr 22, 2019	82.96	83.08	81.10	81.27
5507	NASDAQ	RYAAY	Thu, Apr 18, 2019	81.98	84.12	81.80	83.23
5506	NASDAQ	RYAAY	Wed, Apr 17, 2019	80.59	82.68	80.45	82.55
5505	NASDAQ	RYAAY	Tue, Apr 16, 2019	78.47	79.68	78.46	79.41
5504	NASDAQ	RYAAY	Mon, Apr 15, 2019	78.06	78.35	77.07	78.10
5503	NASDAQ	RYAAY	Fri, Apr 12, 2019	76.29	77.11	76.02	77.05
5502	NASDAQ	RYAAY	Thu, Apr 11, 2019	74.75	76.53	74.75	76.45
5501	NASDAQ	RYAAY	Wed, Apr 10, 2019	72.80	73.49	72.37	73.04
5500	NASDAQ	RYAAY	Tue, Apr 9, 2019	73.06	73.78	72.66	73.70
5499	NASDAQ	RYAAY	Mon, Apr 8, 2019	73.85	74.03	72.99	73.69
5498	NASDAQ	RYAAY	Fri, Apr 5, 2019	73.68	74.49	73.36	73.94
5497	NASDAQ	RYAAY	Thu, Apr 4, 2019	74.06	75.68	74.06	75.20
5496	NASDAQ	RYAAY	Wed, Apr 3, 2019	73.28	74.68	73.02	74.06
5495	NASDAQ	RYAAY	Tue, Apr 2, 2019	73.41	73.68	71.64	72.55
5494	NASDAQ	RYAAY	Mon, Apr 1, 2019	71.51	75.70	71.10	75.08
5493	NASDAQ	RYAAY	Fri, Mar 29, 2019	74.61	75.11	74.06	74.94
5492	NASDAQ	RYAAY	Thu, Mar 28, 2019	74.67	74.89	74.01	74.86
5491	NASDAQ	RYAAY	Wed, Mar 27, 2019	72.70	74.78	72.57	74.31
5490	NASDAQ	RYAAY	Tue, Mar 26, 2019	71.64	72.68	71.49	72.66
5489	NASDAQ	RYAAY	Mon, Mar 25, 2019	71.38	72.11	71.04	71.69
5488	NASDAQ	RYAAY	Fri, Mar 22, 2019	71.65	72.53	71.11	71.46
5487	NASDAQ	RYAAY	Thu, Mar 21, 2019	72.39	74.23	71.91	73.33
5486	NASDAQ	RYAAY	Wed, Mar 20, 2019	73.37	73.75	72.39	73.15
5485	NASDAQ	RYAAY	Tue, Mar 19, 2019	74.43	74.77	73.86	74.09
5484	NASDAQ	RYAAY	Mon, Mar 18, 2019	75.50	76.10	74.36	74.44
5483	NASDAQ	RYAAY	Fri, Mar 15, 2019	75.03	76.33	74.71	76.14
5482	NASDAQ	RYAAY	Thu, Mar 14, 2019	75.83	76.17	74.47	75.12
5481	NASDAQ	RYAAY	Wed, Mar 13, 2019	74.76	74.90	73.43	74.61
5480	NASDAQ	RYAAY	Tue, Mar 12, 2019	74.31	74.88	73.83	74.45
5479	NASDAQ	RYAAY	Mon, Mar 11, 2019	73.01	73.69	72.67	73.69
5478	NASDAQ	RYAAY	Fri, Mar 8, 2019	72.97	73.81	72.56	73.25
5477	NASDAQ	RYAAY	Thu, Mar 7, 2019	77.05	77.05	75.06	75.28
5476	NASDAQ	RYAAY	Wed, Mar 6, 2019	76.85	77.37	76.17	77.35
5475	NASDAQ	RYAAY	Tue, Mar 5, 2019	76.89	77.74	76.53	76.57
5474	NASDAQ	RYAAY	Mon, Mar 4, 2019	77.69	77.93	76.72	76.87
5473	NASDAQ	RYAAY	Fri, Mar 1, 2019	77.30	77.93	76.80	77.67
5472	NASDAQ	RYAAY	Thu, Feb 28, 2019	74.63	75.24	74.02	74.54
5471	NASDAQ	RYAAY	Wed, Feb 27, 2019	74.57	75.44	73.81	75.26
5470	NASDAQ	RYAAY	Tue, Feb 26, 2019	75.52	75.94	74.88	74.92
5469	NASDAQ	RYAAY	Mon, Feb 25, 2019	73.98	74.75	73.91	74.18
5468	NASDAQ	RYAAY	Fri, Feb 22, 2019	73.32	73.90	73.32	73.61
5467	NASDAQ	RYAAY	Thu, Feb 21, 2019	73.08	73.69	73.08	73.36
5466	NASDAQ	RYAAY	Wed, Feb 20, 2019	74.52	74.67	72.78	73.20
5465	NASDAQ	RYAAY	Tue, Feb 19, 2019	73.09	74.80	73.09	73.66
5464	NASDAQ	RYAAY	Fri, Feb 15, 2019	72.49	72.78	72.05	72.32
5463	NASDAQ	RYAAY	Thu, Feb 14, 2019	73.23	73.35	72.05	72.24
5462	NASDAQ	RYAAY	Wed, Feb 13, 2019	72.89	73.83	72.71	72.84
5461	NASDAQ	RYAAY	Tue, Feb 12, 2019	71.65	72.84	71.20	71.82
5460	NASDAQ	RYAAY	Mon, Feb 11, 2019	71.42	72.71	71.42	71.83
5459	NASDAQ	RYAAY	Fri, Feb 8, 2019	69.98	71.59	69.37	71.09
5458	NASDAQ	RYAAY	Thu, Feb 7, 2019	70.50	71.00	69.56	70.10
5457	NASDAQ	RYAAY	Wed, Feb 6, 2019	72.35	72.49	70.64	71.00
5456	NASDAQ	RYAAY	Tue, Feb 5, 2019	72.52	73.00	71.25	71.64
5455	NASDAQ	RYAAY	Mon, Feb 4, 2019	70.30	71.59	69.71	70.67
5454	NASDAQ	RYAAY	Fri, Feb 1, 2019	72.39	72.89	71.20	71.46
5453	NASDAQ	RYAAY	Thu, Jan 31, 2019	69.87	71.29	69.78	71.00
5452	NASDAQ	RYAAY	Wed, Jan 30, 2019	70.98	71.18	69.35	70.09
5451	NASDAQ	RYAAY	Tue, Jan 29, 2019	69.15	70.47	68.34	69.50
5450	NASDAQ	RYAAY	Mon, Jan 28, 2019	68.79	69.90	67.93	68.99
5449	NASDAQ	RYAAY	Fri, Jan 25, 2019	70.74	70.77	69.68	69.96
5448	NASDAQ	RYAAY	Thu, Jan 24, 2019	68.98	69.73	67.91	68.47
5447	NASDAQ	RYAAY	Wed, Jan 23, 2019	70.36	70.69	69.46	69.65
5446	NASDAQ	RYAAY	Tue, Jan 22, 2019	71.83	71.98	68.85	69.09
5445	NASDAQ	RYAAY	Fri, Jan 18, 2019	68.49	68.62	65.61	65.75
5444	NASDAQ	RYAAY	Thu, Jan 17, 2019	68.66	69.11	67.71	67.96
5443	NASDAQ	RYAAY	Wed, Jan 16, 2019	69.01	69.29	68.45	68.68
5442	NASDAQ	RYAAY	Tue, Jan 15, 2019	70.27	70.68	68.32	68.48
5441	NASDAQ	RYAAY	Mon, Jan 14, 2019	70.95	72.52	70.13	71.23
5440	NASDAQ	RYAAY	Fri, Jan 11, 2019	71.84	72.77	71.62	72.23
5439	NASDAQ	RYAAY	Thu, Jan 10, 2019	71.34	73.35	70.60	73.15
5438	NASDAQ	RYAAY	Wed, Jan 9, 2019	72.00	72.28	71.32	71.97
5437	NASDAQ	RYAAY	Tue, Jan 8, 2019	72.68	73.16	71.34	71.46
5436	NASDAQ	RYAAY	Mon, Jan 7, 2019	73.18	73.55	72.65	73.00
5435	NASDAQ	RYAAY	Fri, Jan 4, 2019	71.24	73.37	71.19	72.82
5434	NASDAQ	RYAAY	Thu, Jan 3, 2019	71.56	72.40	70.59	70.63
5433	NASDAQ	RYAAY	Wed, Jan 2, 2019	69.72	72.09	69.71	71.89
5432	NASDAQ	RYAAY	Mon, Dec 31, 2018	71.48	72.31	68.02	71.34
5431	NASDAQ	RYAAY	Fri, Dec 28, 2018	70.64	72.32	70.64	71.39
5430	NASDAQ	RYAAY	Thu, Dec 27, 2018	69.30	70.09	68.39	70.09
5429	NASDAQ	RYAAY	Wed, Dec 26, 2018	68.10	70.70	67.56	70.48
5428	NASDAQ	RYAAY	Mon, Dec 24, 2018	69.22	69.59	67.83	67.95
5427	NASDAQ	RYAAY	Fri, Dec 21, 2018	71.01	71.05	69.15	69.35
5426	NASDAQ	RYAAY	Thu, Dec 20, 2018	71.23	72.21	70.34	70.97
5425	NASDAQ	RYAAY	Wed, Dec 19, 2018	72.46	72.98	71.54	71.85
5424	NASDAQ	RYAAY	Tue, Dec 18, 2018	72.42	73.12	71.25	71.64
5423	NASDAQ	RYAAY	Mon, Dec 17, 2018	72.28	72.44	70.72	71.66
5422	NASDAQ	RYAAY	Fri, Dec 14, 2018	73.40	74.59	72.56	72.60
5421	NASDAQ	RYAAY	Thu, Dec 13, 2018	75.36	75.83	72.17	73.54
5420	NASDAQ	RYAAY	Wed, Dec 12, 2018	74.67	75.31	73.51	74.24
5419	NASDAQ	RYAAY	Tue, Dec 11, 2018	74.78	76.09	73.75	74.00
5418	NASDAQ	RYAAY	Mon, Dec 10, 2018	75.17	75.18	73.41	74.09
5417	NASDAQ	RYAAY	Fri, Dec 7, 2018	79.70	79.70	75.52	75.58
5416	NASDAQ	RYAAY	Thu, Dec 6, 2018	79.77	81.53	79.50	80.44
5415	NASDAQ	RYAAY	Tue, Dec 4, 2018	80.40	81.84	79.77	80.66
5414	NASDAQ	RYAAY	Mon, Dec 3, 2018	82.90	83.58	81.40	81.47
5413	NASDAQ	RYAAY	Fri, Nov 30, 2018	81.40	82.50	81.20	82.33
5412	NASDAQ	RYAAY	Thu, Nov 29, 2018	80.52	81.92	80.52	80.98
5411	NASDAQ	RYAAY	Wed, Nov 28, 2018	80.04	82.47	79.56	82.42
5410	NASDAQ	RYAAY	Tue, Nov 27, 2018	79.28	81.05	78.78	80.78
5409	NASDAQ	RYAAY	Mon, Nov 26, 2018	83.47	83.74	80.59	81.48
5408	NASDAQ	RYAAY	Fri, Nov 23, 2018	84.89	84.99	83.23	83.70
5407	NASDAQ	RYAAY	Wed, Nov 21, 2018	80.61	82.01	80.31	81.49
5406	NASDAQ	RYAAY	Tue, Nov 20, 2018	77.77	79.80	76.92	79.09
5405	NASDAQ	RYAAY	Mon, Nov 19, 2018	79.36	79.76	78.12	79.46
5404	NASDAQ	RYAAY	Fri, Nov 16, 2018	79.55	80.28	78.65	79.99
5403	NASDAQ	RYAAY	Thu, Nov 15, 2018	81.94	83.00	79.94	80.10
5402	NASDAQ	RYAAY	Wed, Nov 14, 2018	86.02	86.82	84.65	85.42
5401	NASDAQ	RYAAY	Tue, Nov 13, 2018	85.11	85.96	83.80	85.18
5400	NASDAQ	RYAAY	Mon, Nov 12, 2018	85.48	86.91	84.60	84.71
5399	NASDAQ	RYAAY	Fri, Nov 9, 2018	88.09	88.71	87.74	88.14
5398	NASDAQ	RYAAY	Thu, Nov 8, 2018	87.94	88.79	87.88	88.30
5397	NASDAQ	RYAAY	Wed, Nov 7, 2018	86.83	89.03	85.90	88.46
5396	NASDAQ	RYAAY	Tue, Nov 6, 2018	85.40	86.38	84.40	85.09
5395	NASDAQ	RYAAY	Mon, Nov 5, 2018	84.80	86.49	84.50	86.25
5394	NASDAQ	RYAAY	Fri, Nov 2, 2018	86.64	87.01	84.66	85.41
5393	NASDAQ	RYAAY	Thu, Nov 1, 2018	84.57	85.83	84.39	84.80
5392	NASDAQ	RYAAY	Wed, Oct 31, 2018	81.44	83.26	81.32	82.80
5391	NASDAQ	RYAAY	Tue, Oct 30, 2018	80.57	82.23	80.40	81.69
5390	NASDAQ	RYAAY	Mon, Oct 29, 2018	82.31	82.31	80.71	81.31
5389	NASDAQ	RYAAY	Fri, Oct 26, 2018	81.02	83.16	80.89	82.17
5388	NASDAQ	RYAAY	Thu, Oct 25, 2018	81.16	81.88	80.63	81.15
5387	NASDAQ	RYAAY	Wed, Oct 24, 2018	85.01	85.33	80.97	81.47
5386	NASDAQ	RYAAY	Tue, Oct 23, 2018	84.81	84.81	81.87	83.20
5385	NASDAQ	RYAAY	Mon, Oct 22, 2018	84.46	84.69	82.82	84.18
5384	NASDAQ	RYAAY	Fri, Oct 19, 2018	80.70	82.18	80.57	82.10
5383	NASDAQ	RYAAY	Thu, Oct 18, 2018	81.29	82.09	80.97	81.21
5382	NASDAQ	RYAAY	Wed, Oct 17, 2018	80.45	81.36	80.11	81.20
5381	NASDAQ	RYAAY	Tue, Oct 16, 2018	81.05	81.33	80.14	80.46
5380	NASDAQ	RYAAY	Mon, Oct 15, 2018	78.92	80.74	78.69	79.98
5379	NASDAQ	RYAAY	Fri, Oct 12, 2018	80.00	80.63	77.97	79.24
5378	NASDAQ	RYAAY	Thu, Oct 11, 2018	79.52	80.27	78.48	78.63
5377	NASDAQ	RYAAY	Wed, Oct 10, 2018	80.89	80.89	79.63	79.71
5376	NASDAQ	RYAAY	Tue, Oct 9, 2018	83.01	83.76	81.92	82.13
5375	NASDAQ	RYAAY	Mon, Oct 8, 2018	83.43	84.58	82.64	83.10
5374	NASDAQ	RYAAY	Fri, Oct 5, 2018	83.04	83.83	82.46	82.57
5373	NASDAQ	RYAAY	Thu, Oct 4, 2018	85.41	85.41	82.48	82.55
5372	NASDAQ	RYAAY	Wed, Oct 3, 2018	83.50	85.21	82.92	83.19
5371	NASDAQ	RYAAY	Tue, Oct 2, 2018	80.00	82.75	80.00	82.61
5370	NASDAQ	RYAAY	Mon, Oct 1, 2018	84.31	84.81	79.57	80.93
5369	NASDAQ	RYAAY	Fri, Sep 28, 2018	95.96	97.19	95.89	96.04
5368	NASDAQ	RYAAY	Thu, Sep 27, 2018	97.00	97.95	96.42	97.27
5367	NASDAQ	RYAAY	Wed, Sep 26, 2018	95.35	97.58	95.27	96.88
5366	NASDAQ	RYAAY	Tue, Sep 25, 2018	96.72	96.72	95.60	95.66
5365	NASDAQ	RYAAY	Mon, Sep 24, 2018	96.60	97.21	96.15	96.71
5364	NASDAQ	RYAAY	Fri, Sep 21, 2018	95.94	98.55	95.57	98.42
5363	NASDAQ	RYAAY	Thu, Sep 20, 2018	99.40	99.89	94.91	95.94
5362	NASDAQ	RYAAY	Wed, Sep 19, 2018	98.50	99.81	98.34	99.59
5361	NASDAQ	RYAAY	Tue, Sep 18, 2018	97.50	97.60	96.67	97.25
5360	NASDAQ	RYAAY	Mon, Sep 17, 2018	95.99	97.21	95.97	96.60
5359	NASDAQ	RYAAY	Fri, Sep 14, 2018	95.52	96.74	95.17	95.98
5358	NASDAQ	RYAAY	Thu, Sep 13, 2018	94.81	95.88	94.80	95.52
5357	NASDAQ	RYAAY	Wed, Sep 12, 2018	95.13	95.79	94.71	94.88
5356	NASDAQ	RYAAY	Tue, Sep 11, 2018	95.19	95.54	94.25	95.21
5355	NASDAQ	RYAAY	Mon, Sep 10, 2018	95.52	95.81	94.94	95.42
5354	NASDAQ	RYAAY	Fri, Sep 7, 2018	96.41	97.73	95.63	95.92
5353	NASDAQ	RYAAY	Thu, Sep 6, 2018	97.44	98.57	97.44	98.48
5352	NASDAQ	RYAAY	Wed, Sep 5, 2018	98.82	98.93	97.21	98.02
5351	NASDAQ	RYAAY	Tue, Sep 4, 2018	99.27	99.67	97.57	98.04
5350	NASDAQ	RYAAY	Fri, Aug 31, 2018	102.21	102.39	101.56	101.87
5349	NASDAQ	RYAAY	Thu, Aug 30, 2018	102.14	102.39	101.63	101.96
5348	NASDAQ	RYAAY	Wed, Aug 29, 2018	102.55	102.93	101.89	102.29
5347	NASDAQ	RYAAY	Tue, Aug 28, 2018	102.12	103.15	101.51	102.03
5346	NASDAQ	RYAAY	Mon, Aug 27, 2018	100.05	100.63	99.41	99.69
5345	NASDAQ	RYAAY	Fri, Aug 24, 2018	99.64	100.10	98.92	99.62
5344	NASDAQ	RYAAY	Thu, Aug 23, 2018	101.85	102.36	98.04	98.14
5343	NASDAQ	RYAAY	Wed, Aug 22, 2018	97.12	97.15	95.31	95.47
5342	NASDAQ	RYAAY	Tue, Aug 21, 2018	99.12	99.99	98.05	98.12
5341	NASDAQ	RYAAY	Mon, Aug 20, 2018	98.60	99.61	98.09	98.95
5340	NASDAQ	RYAAY	Fri, Aug 17, 2018	99.02	99.02	97.63	98.30
5339	NASDAQ	RYAAY	Thu, Aug 16, 2018	98.53	99.65	97.94	97.99
5338	NASDAQ	RYAAY	Wed, Aug 15, 2018	97.68	98.80	96.73	98.01
5337	NASDAQ	RYAAY	Tue, Aug 14, 2018	97.90	98.83	97.55	97.87
5336	NASDAQ	RYAAY	Mon, Aug 13, 2018	98.64	99.25	97.45	97.78
5335	NASDAQ	RYAAY	Fri, Aug 10, 2018	95.96	97.53	94.50	96.77
5334	NASDAQ	RYAAY	Thu, Aug 9, 2018	100.29	100.55	98.98	99.52
5333	NASDAQ	RYAAY	Wed, Aug 8, 2018	102.15	102.27	100.77	101.06
5332	NASDAQ	RYAAY	Tue, Aug 7, 2018	101.12	102.06	100.57	101.34
5331	NASDAQ	RYAAY	Mon, Aug 6, 2018	100.74	101.44	99.64	99.92
5330	NASDAQ	RYAAY	Fri, Aug 3, 2018	100.29	100.72	99.41	100.42
5329	NASDAQ	RYAAY	Thu, Aug 2, 2018	98.80	101.54	98.27	100.47
5328	NASDAQ	RYAAY	Wed, Aug 1, 2018	102.78	103.88	101.38	102.12
5327	NASDAQ	RYAAY	Tue, Jul 31, 2018	106.92	106.99	104.93	105.40
5326	NASDAQ	RYAAY	Mon, Jul 30, 2018	108.09	108.85	105.55	106.52
5325	NASDAQ	RYAAY	Fri, Jul 27, 2018	108.18	110.08	107.94	108.00
5324	NASDAQ	RYAAY	Thu, Jul 26, 2018	104.89	107.97	104.00	107.50
5323	NASDAQ	RYAAY	Wed, Jul 25, 2018	104.26	106.86	104.00	106.74
5322	NASDAQ	RYAAY	Tue, Jul 24, 2018	105.37	106.49	103.48	103.52
5321	NASDAQ	RYAAY	Mon, Jul 23, 2018	109.92	111.33	105.35	106.70
5320	NASDAQ	RYAAY	Fri, Jul 20, 2018	117.00	117.93	116.38	116.70
5319	NASDAQ	RYAAY	Thu, Jul 19, 2018	117.41	118.23	116.17	118.12
5318	NASDAQ	RYAAY	Wed, Jul 18, 2018	118.07	118.76	117.50	118.30
5317	NASDAQ	RYAAY	Tue, Jul 17, 2018	116.59	118.26	115.97	117.54
5316	NASDAQ	RYAAY	Mon, Jul 16, 2018	116.00	117.45	115.47	116.16
5315	NASDAQ	RYAAY	Fri, Jul 13, 2018	115.76	116.22	114.89	115.50
5314	NASDAQ	RYAAY	Thu, Jul 12, 2018	112.78	116.09	112.68	115.52
5313	NASDAQ	RYAAY	Wed, Jul 11, 2018	111.80	112.16	110.40	111.99
5312	NASDAQ	RYAAY	Tue, Jul 10, 2018	111.64	113.14	111.23	112.64
5311	NASDAQ	RYAAY	Mon, Jul 9, 2018	114.35	114.71	113.02	113.53
5310	NASDAQ	RYAAY	Fri, Jul 6, 2018	112.67	114.21	112.67	113.93
5309	NASDAQ	RYAAY	Thu, Jul 5, 2018	112.62	113.23	111.59	113.04
5308	NASDAQ	RYAAY	Tue, Jul 3, 2018	113.50	114.71	113.04	113.39
5307	NASDAQ	RYAAY	Mon, Jul 2, 2018	113.37	113.80	112.64	113.65
5306	NASDAQ	RYAAY	Fri, Jun 29, 2018	114.22	114.82	113.50	114.23
5305	NASDAQ	RYAAY	Thu, Jun 28, 2018	112.25	112.92	111.33	112.38
5304	NASDAQ	RYAAY	Wed, Jun 27, 2018	115.77	116.30	113.42	113.64
5303	NASDAQ	RYAAY	Tue, Jun 26, 2018	116.16	116.70	114.94	116.23
5302	NASDAQ	RYAAY	Mon, Jun 25, 2018	117.12	117.30	115.87	116.91
5301	NASDAQ	RYAAY	Fri, Jun 22, 2018	119.00	119.26	117.07	117.42
5300	NASDAQ	RYAAY	Thu, Jun 21, 2018	116.87	118.79	116.51	118.45
5299	NASDAQ	RYAAY	Wed, Jun 20, 2018	116.39	117.52	115.80	117.09
5298	NASDAQ	RYAAY	Tue, Jun 19, 2018	114.54	115.02	113.26	113.61
5297	NASDAQ	RYAAY	Mon, Jun 18, 2018	115.12	115.73	113.68	113.89
5296	NASDAQ	RYAAY	Fri, Jun 15, 2018	116.56	117.70	116.11	116.65
5295	NASDAQ	RYAAY	Thu, Jun 14, 2018	116.06	118.36	115.73	118.01
5294	NASDAQ	RYAAY	Wed, Jun 13, 2018	118.04	118.83	117.45	118.40
5293	NASDAQ	RYAAY	Tue, Jun 12, 2018	118.40	118.68	117.12	118.43
5292	NASDAQ	RYAAY	Mon, Jun 11, 2018	117.53	118.76	116.38	118.21
5291	NASDAQ	RYAAY	Fri, Jun 8, 2018	117.50	117.50	115.62	116.99
5290	NASDAQ	RYAAY	Thu, Jun 7, 2018	117.62	118.62	117.34	117.91
5289	NASDAQ	RYAAY	Wed, Jun 6, 2018	119.46	120.86	116.12	120.78
5288	NASDAQ	RYAAY	Tue, Jun 5, 2018	120.65	120.65	118.76	119.47
5287	NASDAQ	RYAAY	Mon, Jun 4, 2018	118.34	120.50	118.34	120.48
5286	NASDAQ	RYAAY	Fri, Jun 1, 2018	117.60	118.33	117.00	118.21
5285	NASDAQ	RYAAY	Thu, May 31, 2018	116.47	116.92	115.35	115.91
5284	NASDAQ	RYAAY	Wed, May 30, 2018	117.38	117.38	116.50	116.77
5283	NASDAQ	RYAAY	Tue, May 29, 2018	118.69	119.11	116.12	116.76
5282	NASDAQ	RYAAY	Fri, May 25, 2018	118.25	121.45	117.77	120.70
5281	NASDAQ	RYAAY	Thu, May 24, 2018	118.53	119.15	116.09	118.32
5280	NASDAQ	RYAAY	Wed, May 23, 2018	118.36	119.14	117.74	118.87
5279	NASDAQ	RYAAY	Tue, May 22, 2018	117.26	119.71	117.24	118.04
5278	NASDAQ	RYAAY	Mon, May 21, 2018	115.17	117.52	115.17	117.40
5277	NASDAQ	RYAAY	Fri, May 18, 2018	110.25	112.01	110.25	111.92
5276	NASDAQ	RYAAY	Thu, May 17, 2018	111.12	111.20	109.63	109.98
5275	NASDAQ	RYAAY	Wed, May 16, 2018	109.00	111.84	108.09	110.54
5274	NASDAQ	RYAAY	Tue, May 15, 2018	111.35	111.97	109.32	109.89
5273	NASDAQ	RYAAY	Mon, May 14, 2018	112.10	112.46	110.78	111.35
5272	NASDAQ	RYAAY	Fri, May 11, 2018	111.21	112.00	110.76	111.50
5271	NASDAQ	RYAAY	Thu, May 10, 2018	112.79	112.88	110.98	111.14
5270	NASDAQ	RYAAY	Wed, May 9, 2018	111.99	112.94	111.28	112.11
5269	NASDAQ	RYAAY	Tue, May 8, 2018	112.59	113.27	111.33	112.94
5268	NASDAQ	RYAAY	Mon, May 7, 2018	113.40	113.76	110.24	112.34
5267	NASDAQ	RYAAY	Fri, May 4, 2018	111.66	113.52	111.50	113.20
5266	NASDAQ	RYAAY	Thu, May 3, 2018	112.41	112.73	111.30	112.45
5265	NASDAQ	RYAAY	Wed, May 2, 2018	112.32	114.05	111.83	112.81
5264	NASDAQ	RYAAY	Tue, May 1, 2018	111.45	112.21	110.62	112.02
5263	NASDAQ	RYAAY	Mon, Apr 30, 2018	110.98	112.27	109.84	109.97
5262	NASDAQ	RYAAY	Fri, Apr 27, 2018	112.02	112.06	109.98	110.09
5261	NASDAQ	RYAAY	Thu, Apr 26, 2018	111.97	112.53	110.69	111.85
5260	NASDAQ	RYAAY	Wed, Apr 25, 2018	112.79	112.85	110.77	111.61
5259	NASDAQ	RYAAY	Tue, Apr 24, 2018	115.42	115.42	111.75	112.89
5258	NASDAQ	RYAAY	Mon, Apr 23, 2018	114.98	115.85	114.72	115.46
5257	NASDAQ	RYAAY	Fri, Apr 20, 2018	115.42	115.45	114.29	114.56
5256	NASDAQ	RYAAY	Thu, Apr 19, 2018	115.64	116.91	115.15	115.50
5255	NASDAQ	RYAAY	Wed, Apr 18, 2018	116.15	118.61	116.12	117.50
5254	NASDAQ	RYAAY	Tue, Apr 17, 2018	119.24	119.24	115.66	116.67
5253	NASDAQ	RYAAY	Mon, Apr 16, 2018	122.25	123.19	121.64	121.84
5252	NASDAQ	RYAAY	Fri, Apr 13, 2018	122.09	122.09	120.88	121.37
5251	NASDAQ	RYAAY	Thu, Apr 12, 2018	120.14	121.85	120.03	121.39
5250	NASDAQ	RYAAY	Wed, Apr 11, 2018	120.69	121.49	118.01	118.06
5249	NASDAQ	RYAAY	Tue, Apr 10, 2018	124.11	124.33	121.45	121.87
5248	NASDAQ	RYAAY	Mon, Apr 9, 2018	122.84	124.30	122.84	123.41
5247	NASDAQ	RYAAY	Fri, Apr 6, 2018	123.47	124.27	121.48	122.26
5246	NASDAQ	RYAAY	Thu, Apr 5, 2018	124.02	124.68	123.21	123.45
5245	NASDAQ	RYAAY	Wed, Apr 4, 2018	122.54	123.01	120.54	122.87
5244	NASDAQ	RYAAY	Tue, Apr 3, 2018	121.16	122.47	120.57	122.05
5243	NASDAQ	RYAAY	Mon, Apr 2, 2018	122.59	123.78	118.98	120.14
5242	NASDAQ	RYAAY	Thu, Mar 29, 2018	121.84	123.42	121.84	122.85
5241	NASDAQ	RYAAY	Wed, Mar 28, 2018	121.99	122.56	120.39	120.87
5240	NASDAQ	RYAAY	Tue, Mar 27, 2018	122.80	123.73	121.79	122.27
5239	NASDAQ	RYAAY	Mon, Mar 26, 2018	125.12	125.96	121.28	122.80
5238	NASDAQ	RYAAY	Fri, Mar 23, 2018	124.47	124.67	123.67	123.69
5237	NASDAQ	RYAAY	Thu, Mar 22, 2018	124.95	125.17	123.96	124.66
5236	NASDAQ	RYAAY	Wed, Mar 21, 2018	125.49	126.02	125.21	125.53
5235	NASDAQ	RYAAY	Tue, Mar 20, 2018	126.89	126.89	125.47	126.12
5234	NASDAQ	RYAAY	Mon, Mar 19, 2018	126.04	127.61	125.92	126.39
5233	NASDAQ	RYAAY	Fri, Mar 16, 2018	123.78	125.02	123.69	125.00
5232	NASDAQ	RYAAY	Thu, Mar 15, 2018	124.40	124.94	123.25	123.79
5231	NASDAQ	RYAAY	Wed, Mar 14, 2018	124.03	124.03	122.84	123.81
5230	NASDAQ	RYAAY	Tue, Mar 13, 2018	123.67	124.10	122.48	123.57
5229	NASDAQ	RYAAY	Mon, Mar 12, 2018	124.06	124.47	122.32	122.98
5228	NASDAQ	RYAAY	Fri, Mar 9, 2018	123.57	124.07	122.42	123.80
5227	NASDAQ	RYAAY	Thu, Mar 8, 2018	123.83	124.62	122.80	123.25
5226	NASDAQ	RYAAY	Wed, Mar 7, 2018	121.45	123.37	121.44	123.16
5225	NASDAQ	RYAAY	Tue, Mar 6, 2018	121.04	121.45	119.98	121.44
5224	NASDAQ	RYAAY	Mon, Mar 5, 2018	118.37	121.09	118.37	120.65
5223	NASDAQ	RYAAY	Fri, Mar 2, 2018	118.20	118.98	116.65	118.56
5222	NASDAQ	RYAAY	Thu, Mar 1, 2018	121.23	122.15	118.39	119.03
5221	NASDAQ	RYAAY	Wed, Feb 28, 2018	122.11	122.80	121.26	121.26
5220	NASDAQ	RYAAY	Tue, Feb 27, 2018	123.18	123.45	121.64	122.27
5219	NASDAQ	RYAAY	Mon, Feb 26, 2018	121.64	123.48	121.30	123.07
5218	NASDAQ	RYAAY	Fri, Feb 23, 2018	121.76	121.83	120.45	121.83
5217	NASDAQ	RYAAY	Thu, Feb 22, 2018	121.56	121.87	120.12	121.25
5216	NASDAQ	RYAAY	Wed, Feb 21, 2018	123.08	123.55	121.39	121.42
5215	NASDAQ	RYAAY	Tue, Feb 20, 2018	121.90	123.56	121.44	123.09
5214	NASDAQ	RYAAY	Fri, Feb 16, 2018	123.99	125.22	123.75	124.69
5213	NASDAQ	RYAAY	Thu, Feb 15, 2018	121.69	123.31	121.04	123.25
5212	NASDAQ	RYAAY	Wed, Feb 14, 2018	117.56	121.29	116.98	120.84
5211	NASDAQ	RYAAY	Tue, Feb 13, 2018	116.08	119.02	116.08	119.00
5210	NASDAQ	RYAAY	Mon, Feb 12, 2018	114.73	116.49	114.39	116.00
5209	NASDAQ	RYAAY	Fri, Feb 9, 2018	114.67	116.42	112.82	115.69
5208	NASDAQ	RYAAY	Thu, Feb 8, 2018	116.23	116.23	113.84	114.13
5207	NASDAQ	RYAAY	Wed, Feb 7, 2018	114.71	117.48	114.05	116.94
5206	NASDAQ	RYAAY	Tue, Feb 6, 2018	113.92	116.87	113.41	116.49
5205	NASDAQ	RYAAY	Mon, Feb 5, 2018	116.70	116.70	112.50	113.10
5204	NASDAQ	RYAAY	Fri, Feb 2, 2018	121.73	121.73	119.68	120.41
5203	NASDAQ	RYAAY	Thu, Feb 1, 2018	121.48	123.25	121.36	122.82
5202	NASDAQ	RYAAY	Wed, Jan 31, 2018	122.87	123.69	122.32	122.71
5201	NASDAQ	RYAAY	Tue, Jan 30, 2018	122.36	122.36	120.50	121.20
5200	NASDAQ	RYAAY	Mon, Jan 29, 2018	122.25	123.76	121.60	123.26
5199	NASDAQ	RYAAY	Fri, Jan 26, 2018	121.47	122.93	120.76	122.20
5198	NASDAQ	RYAAY	Thu, Jan 25, 2018	121.10	122.12	120.04	121.05
5197	NASDAQ	RYAAY	Wed, Jan 24, 2018	123.00	123.00	121.34	122.20
5196	NASDAQ	RYAAY	Tue, Jan 23, 2018	121.54	124.17	121.53	123.71
5195	NASDAQ	RYAAY	Mon, Jan 22, 2018	120.41	120.94	119.40	120.94
5194	NASDAQ	RYAAY	Fri, Jan 19, 2018	120.83	121.39	119.92	120.80
5193	NASDAQ	RYAAY	Thu, Jan 18, 2018	120.06	120.68	118.55	119.35
5192	NASDAQ	RYAAY	Wed, Jan 17, 2018	116.70	117.70	116.10	117.38
5191	NASDAQ	RYAAY	Tue, Jan 16, 2018	116.01	116.68	115.27	116.53
5190	NASDAQ	RYAAY	Fri, Jan 12, 2018	113.16	115.59	112.67	115.44
5189	NASDAQ	RYAAY	Thu, Jan 11, 2018	110.36	113.17	110.13	112.82
5188	NASDAQ	RYAAY	Wed, Jan 10, 2018	109.55	110.16	109.06	109.33
5187	NASDAQ	RYAAY	Tue, Jan 9, 2018	109.36	110.69	109.27	110.61
5186	NASDAQ	RYAAY	Mon, Jan 8, 2018	109.04	109.57	108.51	109.52
5185	NASDAQ	RYAAY	Fri, Jan 5, 2018	107.44	108.75	107.08	108.64
5184	NASDAQ	RYAAY	Thu, Jan 4, 2018	107.19	108.34	106.99	107.88
5183	NASDAQ	RYAAY	Wed, Jan 3, 2018	107.82	108.25	105.41	107.27
5182	NASDAQ	RYAAY	Tue, Jan 2, 2018	106.01	106.70	104.92	105.25
5181	NASDAQ	RYAAY	Fri, Dec 29, 2017	104.79	105.08	104.15	104.19
5180	NASDAQ	RYAAY	Thu, Dec 28, 2017	105.09	105.09	103.44	104.67
5179	NASDAQ	RYAAY	Wed, Dec 27, 2017	103.33	104.03	102.62	103.34
5178	NASDAQ	RYAAY	Tue, Dec 26, 2017	104.82	104.82	102.91	103.25
5177	NASDAQ	RYAAY	Fri, Dec 22, 2017	106.01	106.58	104.14	104.31
5176	NASDAQ	RYAAY	Thu, Dec 21, 2017	107.38	107.38	105.12	105.28
5175	NASDAQ	RYAAY	Wed, Dec 20, 2017	107.03	107.59	106.39	106.85
5174	NASDAQ	RYAAY	Tue, Dec 19, 2017	106.08	107.39	104.90	106.50
5173	NASDAQ	RYAAY	Mon, Dec 18, 2017	102.01	104.31	101.10	103.31
5172	NASDAQ	RYAAY	Fri, Dec 15, 2017	105.00	108.21	104.77	106.59
5171	NASDAQ	RYAAY	Thu, Dec 14, 2017	113.70	114.67	112.25	112.44
5170	NASDAQ	RYAAY	Wed, Dec 13, 2017	115.71	116.65	115.13	115.78
5169	NASDAQ	RYAAY	Tue, Dec 12, 2017	116.34	116.65	114.90	114.93
5168	NASDAQ	RYAAY	Mon, Dec 11, 2017	117.86	118.00	116.88	117.55
5167	NASDAQ	RYAAY	Fri, Dec 8, 2017	121.29	121.96	120.00	120.31
5166	NASDAQ	RYAAY	Thu, Dec 7, 2017	118.89	119.31	117.87	118.96
5165	NASDAQ	RYAAY	Wed, Dec 6, 2017	118.85	119.40	118.19	119.00
5164	NASDAQ	RYAAY	Tue, Dec 5, 2017	120.02	120.12	118.91	118.97
5163	NASDAQ	RYAAY	Mon, Dec 4, 2017	122.11	122.25	120.66	120.89
5162	NASDAQ	RYAAY	Fri, Dec 1, 2017	123.81	123.81	120.44	120.45
5161	NASDAQ	RYAAY	Thu, Nov 30, 2017	125.50	125.50	121.65	121.94
5160	NASDAQ	RYAAY	Wed, Nov 29, 2017	121.28	127.35	121.00	126.69
5159	NASDAQ	RYAAY	Tue, Nov 28, 2017	120.45	122.45	119.66	122.20
5158	NASDAQ	RYAAY	Mon, Nov 27, 2017	120.89	120.89	119.25	120.40
5157	NASDAQ	RYAAY	Fri, Nov 24, 2017	120.48	121.75	119.55	121.52
5156	NASDAQ	RYAAY	Wed, Nov 22, 2017	119.52	120.88	119.28	120.05
5155	NASDAQ	RYAAY	Tue, Nov 21, 2017	119.61	121.08	119.61	120.77
5154	NASDAQ	RYAAY	Mon, Nov 20, 2017	119.31	120.19	118.69	118.89
5153	NASDAQ	RYAAY	Fri, Nov 17, 2017	115.52	118.94	115.52	118.88
5152	NASDAQ	RYAAY	Thu, Nov 16, 2017	116.09	117.65	116.09	117.43
5151	NASDAQ	RYAAY	Wed, Nov 15, 2017	111.93	115.12	111.93	114.84
5150	NASDAQ	RYAAY	Tue, Nov 14, 2017	111.46	113.05	111.46	112.41
5149	NASDAQ	RYAAY	Mon, Nov 13, 2017	110.13	111.44	109.40	111.41
5148	NASDAQ	RYAAY	Fri, Nov 10, 2017	111.16	111.41	110.52	111.25
5147	NASDAQ	RYAAY	Thu, Nov 9, 2017	111.57	111.93	111.25	111.87
5146	NASDAQ	RYAAY	Wed, Nov 8, 2017	111.94	111.94	110.96	111.65
5145	NASDAQ	RYAAY	Tue, Nov 7, 2017	111.90	112.20	111.54	111.80
5144	NASDAQ	RYAAY	Mon, Nov 6, 2017	112.62	113.29	112.55	113.04
5143	NASDAQ	RYAAY	Fri, Nov 3, 2017	112.33	112.94	112.11	112.42
5142	NASDAQ	RYAAY	Thu, Nov 2, 2017	112.50	113.55	111.92	112.33
5141	NASDAQ	RYAAY	Wed, Nov 1, 2017	113.92	114.67	112.95	113.15
5140	NASDAQ	RYAAY	Tue, Oct 31, 2017	111.16	112.79	109.75	112.11
5139	NASDAQ	RYAAY	Mon, Oct 30, 2017	103.90	105.37	103.26	105.04
5138	NASDAQ	RYAAY	Fri, Oct 27, 2017	104.14	104.70	103.09	103.83
5137	NASDAQ	RYAAY	Thu, Oct 26, 2017	104.50	106.37	104.07	104.80
5136	NASDAQ	RYAAY	Wed, Oct 25, 2017	103.00	103.77	102.70	103.46
5135	NASDAQ	RYAAY	Tue, Oct 24, 2017	103.70	104.05	102.67	104.01
5134	NASDAQ	RYAAY	Mon, Oct 23, 2017	104.86	105.44	104.23	104.61
5133	NASDAQ	RYAAY	Fri, Oct 20, 2017	105.87	106.99	105.06	106.86
5132	NASDAQ	RYAAY	Thu, Oct 19, 2017	102.85	105.68	102.31	105.22
5131	NASDAQ	RYAAY	Wed, Oct 18, 2017	104.17	106.33	103.69	105.99
5130	NASDAQ	RYAAY	Tue, Oct 17, 2017	105.93	106.45	105.00	106.37
5129	NASDAQ	RYAAY	Mon, Oct 16, 2017	107.39	107.39	105.63	106.64
5128	NASDAQ	RYAAY	Fri, Oct 13, 2017	107.03	107.89	106.62	107.66
5127	NASDAQ	RYAAY	Thu, Oct 12, 2017	108.66	108.66	106.48	106.68
5126	NASDAQ	RYAAY	Wed, Oct 11, 2017	108.42	109.15	107.93	108.56
5125	NASDAQ	RYAAY	Tue, Oct 10, 2017	105.50	106.96	105.47	106.17
5124	NASDAQ	RYAAY	Mon, Oct 9, 2017	105.50	105.50	104.06	104.61
5123	NASDAQ	RYAAY	Fri, Oct 6, 2017	104.37	106.17	103.41	105.73
5122	NASDAQ	RYAAY	Thu, Oct 5, 2017	107.25	107.81	106.39	106.47
5121	NASDAQ	RYAAY	Wed, Oct 4, 2017	109.49	109.54	108.00	109.08
5120	NASDAQ	RYAAY	Tue, Oct 3, 2017	108.35	112.00	107.77	108.69
5119	NASDAQ	RYAAY	Mon, Oct 2, 2017	105.75	106.73	105.31	106.59
5118	NASDAQ	RYAAY	Fri, Sep 29, 2017	101.54	105.99	101.31	105.42
5117	NASDAQ	RYAAY	Thu, Sep 28, 2017	105.90	105.90	101.30	101.59
5116	NASDAQ	RYAAY	Wed, Sep 27, 2017	105.46	107.83	105.31	107.62
5115	NASDAQ	RYAAY	Tue, Sep 26, 2017	104.88	105.22	104.18	104.70
5114	NASDAQ	RYAAY	Mon, Sep 25, 2017	104.77	105.53	104.60	105.36
5113	NASDAQ	RYAAY	Fri, Sep 22, 2017	106.23	106.55	105.71	106.04
5112	NASDAQ	RYAAY	Thu, Sep 21, 2017	104.82	106.79	104.10	106.37
5111	NASDAQ	RYAAY	Wed, Sep 20, 2017	107.21	107.24	106.03	106.20
5110	NASDAQ	RYAAY	Tue, Sep 19, 2017	108.52	109.01	108.05	108.75
5109	NASDAQ	RYAAY	Mon, Sep 18, 2017	107.23	107.92	106.64	107.00
5108	NASDAQ	RYAAY	Fri, Sep 15, 2017	109.00	109.55	108.03	108.15
5107	NASDAQ	RYAAY	Thu, Sep 14, 2017	110.21	110.95	109.13	110.28
5106	NASDAQ	RYAAY	Wed, Sep 13, 2017	115.48	115.58	113.85	114.09
5105	NASDAQ	RYAAY	Tue, Sep 12, 2017	115.89	116.82	115.45	116.67
5104	NASDAQ	RYAAY	Mon, Sep 11, 2017	116.12	116.88	115.66	116.31
5103	NASDAQ	RYAAY	Fri, Sep 8, 2017	116.16	117.01	115.66	116.03
5102	NASDAQ	RYAAY	Thu, Sep 7, 2017	116.22	117.00	115.76	116.32
5101	NASDAQ	RYAAY	Wed, Sep 6, 2017	114.70	116.22	113.78	115.58
5100	NASDAQ	RYAAY	Tue, Sep 5, 2017	115.12	115.92	114.35	114.43
5099	NASDAQ	RYAAY	Fri, Sep 1, 2017	115.07	115.14	113.95	114.88
5098	NASDAQ	RYAAY	Thu, Aug 31, 2017	112.79	114.60	112.09	113.70
5097	NASDAQ	RYAAY	Wed, Aug 30, 2017	111.16	112.97	110.73	112.13
5096	NASDAQ	RYAAY	Tue, Aug 29, 2017	112.87	114.30	112.69	114.15
5095	NASDAQ	RYAAY	Mon, Aug 28, 2017	114.24	114.24	113.03	113.49
5094	NASDAQ	RYAAY	Fri, Aug 25, 2017	112.99	113.86	112.61	113.32
5093	NASDAQ	RYAAY	Thu, Aug 24, 2017	114.26	114.26	112.23	112.68
5092	NASDAQ	RYAAY	Wed, Aug 23, 2017	115.04	115.04	113.37	113.76
5091	NASDAQ	RYAAY	Tue, Aug 22, 2017	116.78	116.78	115.42	115.59
5090	NASDAQ	RYAAY	Mon, Aug 21, 2017	116.91	117.40	114.64	115.56
5089	NASDAQ	RYAAY	Fri, Aug 18, 2017	116.09	116.86	114.99	115.10
5088	NASDAQ	RYAAY	Thu, Aug 17, 2017	119.76	119.87	116.49	116.56
5087	NASDAQ	RYAAY	Wed, Aug 16, 2017	122.17	122.68	119.78	120.16
5086	NASDAQ	RYAAY	Tue, Aug 15, 2017	119.03	120.59	118.85	119.69
5085	NASDAQ	RYAAY	Mon, Aug 14, 2017	116.65	117.37	115.84	117.18
5084	NASDAQ	RYAAY	Fri, Aug 11, 2017	114.87	115.57	113.92	114.67
5083	NASDAQ	RYAAY	Thu, Aug 10, 2017	115.77	115.83	114.86	115.17
5082	NASDAQ	RYAAY	Wed, Aug 9, 2017	115.68	116.41	115.45	115.84
5081	NASDAQ	RYAAY	Tue, Aug 8, 2017	116.78	117.11	115.49	116.06
5080	NASDAQ	RYAAY	Mon, Aug 7, 2017	116.61	116.87	116.13	116.63
5079	NASDAQ	RYAAY	Fri, Aug 4, 2017	116.76	116.97	115.93	116.74
5078	NASDAQ	RYAAY	Thu, Aug 3, 2017	116.03	117.21	115.75	117.13
5077	NASDAQ	RYAAY	Wed, Aug 2, 2017	115.24	116.15	114.49	115.75
5076	NASDAQ	RYAAY	Tue, Aug 1, 2017	115.00	115.82	114.45	114.74
5075	NASDAQ	RYAAY	Mon, Jul 31, 2017	113.30	114.34	112.09	113.33
5074	NASDAQ	RYAAY	Fri, Jul 28, 2017	114.71	115.73	114.00	115.35
5073	NASDAQ	RYAAY	Thu, Jul 27, 2017	115.58	115.92	114.62	115.75
5072	NASDAQ	RYAAY	Wed, Jul 26, 2017	115.16	116.01	113.84	115.95
5071	NASDAQ	RYAAY	Tue, Jul 25, 2017	113.73	115.74	113.45	115.08
5070	NASDAQ	RYAAY	Mon, Jul 24, 2017	109.90	111.66	109.35	111.50
5069	NASDAQ	RYAAY	Fri, Jul 21, 2017	110.44	112.63	110.18	112.47
5068	NASDAQ	RYAAY	Thu, Jul 20, 2017	112.20	113.11	111.85	112.92
5067	NASDAQ	RYAAY	Wed, Jul 19, 2017	115.09	115.43	114.92	115.20
5066	NASDAQ	RYAAY	Tue, Jul 18, 2017	115.00	115.97	115.00	115.57
5065	NASDAQ	RYAAY	Mon, Jul 17, 2017	113.54	115.10	113.44	115.04
5064	NASDAQ	RYAAY	Fri, Jul 14, 2017	112.04	113.47	112.00	113.08
5063	NASDAQ	RYAAY	Thu, Jul 13, 2017	110.98	112.39	110.90	112.30
5062	NASDAQ	RYAAY	Wed, Jul 12, 2017	111.27	112.34	110.53	112.10
5061	NASDAQ	RYAAY	Tue, Jul 11, 2017	111.33	111.99	111.16	111.68
5060	NASDAQ	RYAAY	Mon, Jul 10, 2017	111.55	112.53	111.43	111.75
5059	NASDAQ	RYAAY	Fri, Jul 7, 2017	109.83	111.11	109.50	110.87
5058	NASDAQ	RYAAY	Thu, Jul 6, 2017	108.13	108.66	107.63	107.65
5057	NASDAQ	RYAAY	Wed, Jul 5, 2017	108.57	109.15	107.69	108.57
5056	NASDAQ	RYAAY	Mon, Jul 3, 2017	108.15	109.63	107.33	109.31
5055	NASDAQ	RYAAY	Fri, Jun 30, 2017	108.01	108.21	106.91	107.61
5054	NASDAQ	RYAAY	Thu, Jun 29, 2017	107.39	107.41	105.93	106.75
5053	NASDAQ	RYAAY	Wed, Jun 28, 2017	107.80	108.05	106.93	107.17
5052	NASDAQ	RYAAY	Tue, Jun 27, 2017	108.43	108.50	107.24	107.83
5051	NASDAQ	RYAAY	Mon, Jun 26, 2017	109.80	110.50	108.09	108.66
5050	NASDAQ	RYAAY	Fri, Jun 23, 2017	109.29	109.52	108.17	109.06
5049	NASDAQ	RYAAY	Thu, Jun 22, 2017	110.08	110.18	108.84	109.28
5048	NASDAQ	RYAAY	Wed, Jun 21, 2017	110.14	110.22	108.70	108.99
5047	NASDAQ	RYAAY	Tue, Jun 20, 2017	110.48	110.48	108.18	108.45
5046	NASDAQ	RYAAY	Mon, Jun 19, 2017	109.90	110.82	109.58	110.58
5045	NASDAQ	RYAAY	Fri, Jun 16, 2017	108.40	109.19	108.02	108.46
5044	NASDAQ	RYAAY	Thu, Jun 15, 2017	107.26	108.91	106.94	108.69
5043	NASDAQ	RYAAY	Wed, Jun 14, 2017	108.98	109.64	108.53	109.00
5042	NASDAQ	RYAAY	Tue, Jun 13, 2017	107.77	109.03	107.47	107.95
5041	NASDAQ	RYAAY	Mon, Jun 12, 2017	107.74	107.74	105.73	107.35
5040	NASDAQ	RYAAY	Fri, Jun 9, 2017	109.04	109.04	106.01	106.57
5039	NASDAQ	RYAAY	Thu, Jun 8, 2017	108.24	109.41	108.03	109.22
5038	NASDAQ	RYAAY	Wed, Jun 7, 2017	107.65	109.64	107.01	109.15
5037	NASDAQ	RYAAY	Tue, Jun 6, 2017	108.60	108.86	107.77	108.79
5036	NASDAQ	RYAAY	Mon, Jun 5, 2017	108.51	109.06	108.06	108.80
5035	NASDAQ	RYAAY	Fri, Jun 2, 2017	107.58	109.09	107.24	108.90
5034	NASDAQ	RYAAY	Thu, Jun 1, 2017	107.03	108.47	106.94	108.39
5033	NASDAQ	RYAAY	Wed, May 31, 2017	107.50	107.99	105.57	106.74
5032	NASDAQ	RYAAY	Tue, May 30, 2017	107.34	108.34	106.62	107.76
5031	NASDAQ	RYAAY	Fri, May 26, 2017	105.16	106.32	105.16	106.22
5030	NASDAQ	RYAAY	Thu, May 25, 2017	103.66	105.38	103.63	105.25
5029	NASDAQ	RYAAY	Wed, May 24, 2017	103.90	104.43	102.89	103.40
5028	NASDAQ	RYAAY	Tue, May 23, 2017	101.13	101.84	101.00	101.41
5027	NASDAQ	RYAAY	Mon, May 22, 2017	101.18	101.82	100.41	100.77
5026	NASDAQ	RYAAY	Fri, May 19, 2017	101.41	101.48	100.34	100.62
5025	NASDAQ	RYAAY	Thu, May 18, 2017	99.17	100.24	99.17	99.62
5024	NASDAQ	RYAAY	Wed, May 17, 2017	100.42	101.04	99.90	99.93
5023	NASDAQ	RYAAY	Tue, May 16, 2017	100.50	101.11	100.30	100.86
5022	NASDAQ	RYAAY	Mon, May 15, 2017	99.26	101.36	99.26	100.92
5021	NASDAQ	RYAAY	Fri, May 12, 2017	98.41	98.78	97.59	98.19
5020	NASDAQ	RYAAY	Thu, May 11, 2017	97.81	98.26	97.32	98.20
5019	NASDAQ	RYAAY	Wed, May 10, 2017	97.80	98.49	97.38	98.06
5018	NASDAQ	RYAAY	Tue, May 9, 2017	97.88	98.52	97.70	97.96
5017	NASDAQ	RYAAY	Mon, May 8, 2017	97.95	98.50	97.18	97.95
5016	NASDAQ	RYAAY	Fri, May 5, 2017	99.13	99.13	97.30	97.70
5015	NASDAQ	RYAAY	Thu, May 4, 2017	96.76	97.40	96.29	97.32
5014	NASDAQ	RYAAY	Wed, May 3, 2017	94.86	95.94	94.44	95.80
5013	NASDAQ	RYAAY	Tue, May 2, 2017	92.35	93.74	92.35	93.30
5012	NASDAQ	RYAAY	Mon, May 1, 2017	92.15	93.74	91.83	91.89
5011	NASDAQ	RYAAY	Fri, Apr 28, 2017	92.29	92.60	91.71	91.93
5010	NASDAQ	RYAAY	Thu, Apr 27, 2017	90.57	91.54	90.28	91.32
5009	NASDAQ	RYAAY	Wed, Apr 26, 2017	91.00	91.10	90.44	90.75
5008	NASDAQ	RYAAY	Tue, Apr 25, 2017	91.87	91.87	91.01	91.02
5007	NASDAQ	RYAAY	Mon, Apr 24, 2017	91.51	93.53	91.48	91.56
5006	NASDAQ	RYAAY	Fri, Apr 21, 2017	88.14	88.74	87.75	88.58
5005	NASDAQ	RYAAY	Thu, Apr 20, 2017	88.19	88.64	87.66	88.59
5004	NASDAQ	RYAAY	Wed, Apr 19, 2017	87.44	88.00	87.20	87.36
5003	NASDAQ	RYAAY	Tue, Apr 18, 2017	86.66	87.23	86.54	86.98
5002	NASDAQ	RYAAY	Mon, Apr 17, 2017	86.10	87.02	84.75	86.89
5001	NASDAQ	RYAAY	Thu, Apr 13, 2017	86.13	86.50	85.57	86.02
5000	NASDAQ	RYAAY	Wed, Apr 12, 2017	86.92	87.09	86.09	86.30
4999	NASDAQ	RYAAY	Tue, Apr 11, 2017	87.00	87.90	86.49	87.76
4998	NASDAQ	RYAAY	Mon, Apr 10, 2017	85.84	86.38	85.53	85.66
4997	NASDAQ	RYAAY	Fri, Apr 7, 2017	85.34	86.03	85.21	85.82
4996	NASDAQ	RYAAY	Thu, Apr 6, 2017	85.34	86.20	85.09	85.45
4995	NASDAQ	RYAAY	Wed, Apr 5, 2017	84.08	84.90	84.03	84.25
4994	NASDAQ	RYAAY	Tue, Apr 4, 2017	83.09	83.73	82.49	82.59
4993	NASDAQ	RYAAY	Mon, Apr 3, 2017	83.28	83.46	82.80	83.10
4992	NASDAQ	RYAAY	Fri, Mar 31, 2017	82.97	83.82	82.51	82.98
4991	NASDAQ	RYAAY	Thu, Mar 30, 2017	82.49	83.37	81.66	83.06
4990	NASDAQ	RYAAY	Wed, Mar 29, 2017	82.09	83.00	81.51	82.92
4989	NASDAQ	RYAAY	Tue, Mar 28, 2017	83.49	83.95	82.96	83.58
4988	NASDAQ	RYAAY	Mon, Mar 27, 2017	84.36	85.06	84.12	84.83
4987	NASDAQ	RYAAY	Fri, Mar 24, 2017	84.13	84.60	83.86	83.96
4986	NASDAQ	RYAAY	Thu, Mar 23, 2017	83.38	84.12	82.95	83.71
4985	NASDAQ	RYAAY	Wed, Mar 22, 2017	82.83	83.72	82.19	83.35
4984	NASDAQ	RYAAY	Tue, Mar 21, 2017	85.02	85.40	83.11	83.29
4983	NASDAQ	RYAAY	Mon, Mar 20, 2017	85.68	85.87	84.41	84.65
4982	NASDAQ	RYAAY	Fri, Mar 17, 2017	85.28	85.48	84.58	84.78
4981	NASDAQ	RYAAY	Thu, Mar 16, 2017	83.01	83.94	82.91	83.25
4980	NASDAQ	RYAAY	Wed, Mar 15, 2017	80.86	80.98	80.01	80.20
4979	NASDAQ	RYAAY	Tue, Mar 14, 2017	81.74	81.96	80.45	80.60
4978	NASDAQ	RYAAY	Mon, Mar 13, 2017	82.12	82.77	81.98	82.44
4977	NASDAQ	RYAAY	Fri, Mar 10, 2017	81.91	82.60	81.66	82.40
4976	NASDAQ	RYAAY	Thu, Mar 9, 2017	81.30	82.21	81.10	81.90
4975	NASDAQ	RYAAY	Wed, Mar 8, 2017	79.13	79.93	79.13	79.65
4974	NASDAQ	RYAAY	Tue, Mar 7, 2017	79.61	79.93	78.35	78.66
4973	NASDAQ	RYAAY	Mon, Mar 6, 2017	81.43	81.55	80.16	80.75
4972	NASDAQ	RYAAY	Fri, Mar 3, 2017	81.00	81.49	80.63	80.83
4971	NASDAQ	RYAAY	Thu, Mar 2, 2017	81.62	81.68	79.92	80.28
4970	NASDAQ	RYAAY	Wed, Mar 1, 2017	83.04	83.94	82.65	82.74
4969	NASDAQ	RYAAY	Tue, Feb 28, 2017	82.13	82.68	81.55	81.75
4968	NASDAQ	RYAAY	Mon, Feb 27, 2017	81.18	81.40	80.74	81.01
4967	NASDAQ	RYAAY	Fri, Feb 24, 2017	81.19	81.37	80.30	81.20
4966	NASDAQ	RYAAY	Thu, Feb 23, 2017	81.76	82.11	81.10	81.24
4965	NASDAQ	RYAAY	Wed, Feb 22, 2017	81.58	82.31	81.50	82.16
4964	NASDAQ	RYAAY	Tue, Feb 21, 2017	82.45	82.89	82.24	82.74
4963	NASDAQ	RYAAY	Fri, Feb 17, 2017	81.94	83.05	81.39	82.97
4962	NASDAQ	RYAAY	Thu, Feb 16, 2017	82.67	83.15	82.16	83.10
4961	NASDAQ	RYAAY	Wed, Feb 15, 2017	82.31	83.26	82.31	83.11
4960	NASDAQ	RYAAY	Tue, Feb 14, 2017	82.91	83.15	81.84	82.71
4959	NASDAQ	RYAAY	Mon, Feb 13, 2017	82.22	83.68	82.22	83.22
4958	NASDAQ	RYAAY	Fri, Feb 10, 2017	80.50	82.40	80.20	82.16
4957	NASDAQ	RYAAY	Thu, Feb 9, 2017	80.97	82.49	80.92	82.12
4956	NASDAQ	RYAAY	Wed, Feb 8, 2017	80.36	80.93	80.07	80.70
4955	NASDAQ	RYAAY	Tue, Feb 7, 2017	80.82	80.94	80.33	80.45
4954	NASDAQ	RYAAY	Mon, Feb 6, 2017	83.37	83.44	81.21	81.67
4953	NASDAQ	RYAAY	Fri, Feb 3, 2017	85.15	85.95	84.85	85.65
4952	NASDAQ	RYAAY	Thu, Feb 2, 2017	85.28	85.59	83.90	84.95
4951	NASDAQ	RYAAY	Wed, Feb 1, 2017	84.45	85.72	84.45	85.66
4950	NASDAQ	RYAAY	Tue, Jan 31, 2017	83.52	83.80	82.80	83.66
4949	NASDAQ	RYAAY	Mon, Jan 30, 2017	83.21	83.70	82.84	83.51
4948	NASDAQ	RYAAY	Fri, Jan 27, 2017	84.99	85.10	83.86	84.48
4947	NASDAQ	RYAAY	Thu, Jan 26, 2017	84.02	84.85	83.65	84.42
4946	NASDAQ	RYAAY	Wed, Jan 25, 2017	84.70	85.06	84.04	84.24
4945	NASDAQ	RYAAY	Tue, Jan 24, 2017	84.33	84.92	83.95	84.21
4944	NASDAQ	RYAAY	Mon, Jan 23, 2017	84.78	85.44	84.43	84.59
4943	NASDAQ	RYAAY	Fri, Jan 20, 2017	84.90	85.13	84.38	84.60
4942	NASDAQ	RYAAY	Thu, Jan 19, 2017	84.38	84.82	84.03	84.47
4941	NASDAQ	RYAAY	Wed, Jan 18, 2017	84.16	84.46	83.33	84.28
4940	NASDAQ	RYAAY	Tue, Jan 17, 2017	85.24	85.62	84.40	84.54
4939	NASDAQ	RYAAY	Fri, Jan 13, 2017	84.74	84.95	83.84	83.95
4938	NASDAQ	RYAAY	Thu, Jan 12, 2017	84.69	84.98	83.65	84.17
4937	NASDAQ	RYAAY	Wed, Jan 11, 2017	83.91	84.41	83.39	84.03
4936	NASDAQ	RYAAY	Tue, Jan 10, 2017	84.69	84.75	83.90	83.95
4935	NASDAQ	RYAAY	Mon, Jan 9, 2017	82.39	83.84	82.31	83.28
4934	NASDAQ	RYAAY	Fri, Jan 6, 2017	83.15	83.52	82.45	82.75
4933	NASDAQ	RYAAY	Thu, Jan 5, 2017	83.35	84.43	83.35	83.86
4932	NASDAQ	RYAAY	Wed, Jan 4, 2017	81.78	83.10	81.33	82.96
4931	NASDAQ	RYAAY	Tue, Jan 3, 2017	81.69	82.09	79.48	79.67
4930	NASDAQ	RYAAY	Fri, Dec 30, 2016	83.54	83.91	83.05	83.26
4929	NASDAQ	RYAAY	Thu, Dec 29, 2016	83.66	84.10	83.17	83.26
4928	NASDAQ	RYAAY	Wed, Dec 28, 2016	82.51	84.16	82.32	83.79
4927	NASDAQ	RYAAY	Tue, Dec 27, 2016	84.08	84.27	82.11	83.34
4926	NASDAQ	RYAAY	Fri, Dec 23, 2016	83.12	84.11	82.80	83.86
4925	NASDAQ	RYAAY	Thu, Dec 22, 2016	83.00	83.78	82.96	83.13
4924	NASDAQ	RYAAY	Wed, Dec 21, 2016	82.45	83.54	82.45	82.96
4923	NASDAQ	RYAAY	Tue, Dec 20, 2016	82.55	83.51	81.91	83.29
4922	NASDAQ	RYAAY	Mon, Dec 19, 2016	82.88	83.42	82.19	83.08
4921	NASDAQ	RYAAY	Fri, Dec 16, 2016	84.57	85.58	83.50	83.84
4920	NASDAQ	RYAAY	Thu, Dec 15, 2016	83.32	84.73	83.26	83.48
4919	NASDAQ	RYAAY	Wed, Dec 14, 2016	84.73	84.88	83.05	83.23
4918	NASDAQ	RYAAY	Tue, Dec 13, 2016	84.53	85.49	84.34	84.81
4917	NASDAQ	RYAAY	Mon, Dec 12, 2016	84.25	84.42	83.24	84.18
4916	NASDAQ	RYAAY	Fri, Dec 9, 2016	83.98	84.97	83.73	84.26
4915	NASDAQ	RYAAY	Thu, Dec 8, 2016	82.81	84.88	82.80	84.72
4914	NASDAQ	RYAAY	Wed, Dec 7, 2016	81.77	83.40	81.01	83.01
4913	NASDAQ	RYAAY	Tue, Dec 6, 2016	82.18	82.71	81.75	82.13
4912	NASDAQ	RYAAY	Mon, Dec 5, 2016	81.25	82.85	81.25	82.13
4911	NASDAQ	RYAAY	Fri, Dec 2, 2016	80.20	81.20	80.20	80.67
4910	NASDAQ	RYAAY	Thu, Dec 1, 2016	80.04	80.69	79.51	80.26
4909	NASDAQ	RYAAY	Wed, Nov 30, 2016	81.25	81.29	79.80	79.84
4908	NASDAQ	RYAAY	Tue, Nov 29, 2016	82.35	82.82	82.04	82.34
4907	NASDAQ	RYAAY	Mon, Nov 28, 2016	81.43	82.75	81.42	82.30
4906	NASDAQ	RYAAY	Fri, Nov 25, 2016	82.14	82.60	81.71	82.17
4905	NASDAQ	RYAAY	Wed, Nov 23, 2016	81.42	82.87	81.20	82.68
4904	NASDAQ	RYAAY	Tue, Nov 22, 2016	82.80	83.64	82.13	83.42
4903	NASDAQ	RYAAY	Mon, Nov 21, 2016	82.36	82.72	81.73	82.50
4902	NASDAQ	RYAAY	Fri, Nov 18, 2016	82.30	83.58	82.27	83.30
4901	NASDAQ	RYAAY	Thu, Nov 17, 2016	82.68	84.04	82.53	83.81
4900	NASDAQ	RYAAY	Wed, Nov 16, 2016	80.21	82.19	80.00	81.86
4899	NASDAQ	RYAAY	Tue, Nov 15, 2016	82.91	83.53	82.42	82.97
4898	NASDAQ	RYAAY	Mon, Nov 14, 2016	80.98	82.61	80.55	82.53
4897	NASDAQ	RYAAY	Fri, Nov 11, 2016	81.95	83.08	81.93	82.71
4896	NASDAQ	RYAAY	Thu, Nov 10, 2016	81.17	83.00	80.60	82.44
4895	NASDAQ	RYAAY	Wed, Nov 9, 2016	80.91	82.21	80.73	82.02
4894	NASDAQ	RYAAY	Tue, Nov 8, 2016	80.29	80.82	79.86	80.38
4893	NASDAQ	RYAAY	Mon, Nov 7, 2016	78.97	79.45	78.43	79.20
4892	NASDAQ	RYAAY	Fri, Nov 4, 2016	74.88	75.91	74.61	75.31
4891	NASDAQ	RYAAY	Thu, Nov 3, 2016	76.42	77.07	76.00	76.11
4890	NASDAQ	RYAAY	Wed, Nov 2, 2016	76.35	76.91	75.29	75.55
4889	NASDAQ	RYAAY	Tue, Nov 1, 2016	75.53	76.02	74.84	74.93
4888	NASDAQ	RYAAY	Mon, Oct 31, 2016	74.86	75.17	74.61	75.09
4887	NASDAQ	RYAAY	Fri, Oct 28, 2016	75.15	75.61	74.73	75.17
4886	NASDAQ	RYAAY	Thu, Oct 27, 2016	74.09	74.70	73.55	74.47
4885	NASDAQ	RYAAY	Wed, Oct 26, 2016	74.47	76.13	73.96	75.05
4884	NASDAQ	RYAAY	Tue, Oct 25, 2016	73.64	74.44	73.39	74.18
4883	NASDAQ	RYAAY	Mon, Oct 24, 2016	73.65	74.49	73.55	74.29
4882	NASDAQ	RYAAY	Fri, Oct 21, 2016	73.01	73.71	72.61	73.37
4881	NASDAQ	RYAAY	Thu, Oct 20, 2016	74.20	74.70	73.25	74.30
4880	NASDAQ	RYAAY	Wed, Oct 19, 2016	71.70	72.52	71.39	72.48
4879	NASDAQ	RYAAY	Tue, Oct 18, 2016	70.74	72.58	70.74	72.15
4878	NASDAQ	RYAAY	Mon, Oct 17, 2016	69.18	69.77	69.18	69.63
4877	NASDAQ	RYAAY	Fri, Oct 14, 2016	68.96	69.17	68.37	68.78
4876	NASDAQ	RYAAY	Thu, Oct 13, 2016	68.00	68.54	67.56	67.99
4875	NASDAQ	RYAAY	Wed, Oct 12, 2016	68.39	68.60	67.86	68.00
4874	NASDAQ	RYAAY	Tue, Oct 11, 2016	68.37	68.60	67.71	67.79
4873	NASDAQ	RYAAY	Mon, Oct 10, 2016	68.44	68.91	67.93	68.20
4872	NASDAQ	RYAAY	Fri, Oct 7, 2016	70.95	71.02	68.63	68.96
4871	NASDAQ	RYAAY	Thu, Oct 6, 2016	71.97	73.03	71.72	73.01
4870	NASDAQ	RYAAY	Wed, Oct 5, 2016	73.43	73.84	72.87	73.14
4869	NASDAQ	RYAAY	Tue, Oct 4, 2016	74.19	74.85	72.43	72.71
4868	NASDAQ	RYAAY	Mon, Oct 3, 2016	74.50	75.74	74.40	75.42
4867	NASDAQ	RYAAY	Fri, Sep 30, 2016	74.28	75.15	73.83	75.03
4866	NASDAQ	RYAAY	Thu, Sep 29, 2016	73.86	74.59	73.86	74.04
4865	NASDAQ	RYAAY	Wed, Sep 28, 2016	75.61	76.18	74.97	75.14
4864	NASDAQ	RYAAY	Tue, Sep 27, 2016	73.51	75.21	73.20	75.00
4863	NASDAQ	RYAAY	Mon, Sep 26, 2016	74.09	74.75	73.41	74.18
4862	NASDAQ	RYAAY	Fri, Sep 23, 2016	74.95	75.42	74.55	75.06
4861	NASDAQ	RYAAY	Thu, Sep 22, 2016	75.63	76.19	74.93	75.29
4860	NASDAQ	RYAAY	Wed, Sep 21, 2016	75.41	75.92	74.98	75.56
4859	NASDAQ	RYAAY	Tue, Sep 20, 2016	75.75	76.15	74.83	75.00
4858	NASDAQ	RYAAY	Mon, Sep 19, 2016	77.11	77.46	75.97	76.36
4857	NASDAQ	RYAAY	Fri, Sep 16, 2016	77.39	77.41	76.73	76.81
4856	NASDAQ	RYAAY	Thu, Sep 15, 2016	78.30	78.46	77.08	77.51
4855	NASDAQ	RYAAY	Wed, Sep 14, 2016	76.86	77.70	76.37	76.52
4854	NASDAQ	RYAAY	Tue, Sep 13, 2016	77.21	77.85	76.78	76.93
4853	NASDAQ	RYAAY	Mon, Sep 12, 2016	77.79	78.24	77.39	78.03
4852	NASDAQ	RYAAY	Fri, Sep 9, 2016	79.81	80.19	78.61	78.67
4851	NASDAQ	RYAAY	Thu, Sep 8, 2016	79.29	79.71	78.75	79.50
4850	NASDAQ	RYAAY	Wed, Sep 7, 2016	75.87	76.94	75.87	76.31
4849	NASDAQ	RYAAY	Tue, Sep 6, 2016	76.07	76.31	75.49	76.20
4848	NASDAQ	RYAAY	Fri, Sep 2, 2016	74.93	75.36	74.55	75.00
4847	NASDAQ	RYAAY	Thu, Sep 1, 2016	73.60	74.30	73.23	74.25
4846	NASDAQ	RYAAY	Wed, Aug 31, 2016	72.51	73.13	72.36	72.61
4845	NASDAQ	RYAAY	Tue, Aug 30, 2016	72.67	74.11	72.67	73.57
4844	NASDAQ	RYAAY	Mon, Aug 29, 2016	72.57	73.24	72.19	72.35
4843	NASDAQ	RYAAY	Fri, Aug 26, 2016	71.75	73.18	71.51	72.72
4842	NASDAQ	RYAAY	Thu, Aug 25, 2016	72.00	73.09	71.53	73.01
4841	NASDAQ	RYAAY	Wed, Aug 24, 2016	72.40	72.62	72.04	72.41
4840	NASDAQ	RYAAY	Tue, Aug 23, 2016	73.10	73.15	72.28	72.40
4839	NASDAQ	RYAAY	Mon, Aug 22, 2016	72.58	73.08	71.90	72.68
4838	NASDAQ	RYAAY	Fri, Aug 19, 2016	71.93	72.63	71.45	72.08
4837	NASDAQ	RYAAY	Thu, Aug 18, 2016	71.86	72.55	71.72	72.06
4836	NASDAQ	RYAAY	Wed, Aug 17, 2016	71.14	71.96	71.04	71.89
4835	NASDAQ	RYAAY	Tue, Aug 16, 2016	71.83	71.83	70.91	70.95
4834	NASDAQ	RYAAY	Mon, Aug 15, 2016	72.50	72.77	72.00	72.19
4833	NASDAQ	RYAAY	Fri, Aug 12, 2016	72.22	72.85	72.03	72.55
4832	NASDAQ	RYAAY	Thu, Aug 11, 2016	70.89	71.55	70.54	71.00
4831	NASDAQ	RYAAY	Wed, Aug 10, 2016	70.73	70.97	70.17	70.59
4830	NASDAQ	RYAAY	Tue, Aug 9, 2016	71.00	72.27	70.63	71.14
4829	NASDAQ	RYAAY	Mon, Aug 8, 2016	71.22	71.47	69.52	70.10
4828	NASDAQ	RYAAY	Fri, Aug 5, 2016	71.58	71.64	71.12	71.47
4827	NASDAQ	RYAAY	Thu, Aug 4, 2016	69.67	70.42	69.61	70.22
4826	NASDAQ	RYAAY	Wed, Aug 3, 2016	70.00	70.47	69.69	69.90
4825	NASDAQ	RYAAY	Tue, Aug 2, 2016	71.32	71.75	69.02	69.24
4824	NASDAQ	RYAAY	Mon, Aug 1, 2016	70.29	71.21	69.52	70.27
4823	NASDAQ	RYAAY	Fri, Jul 29, 2016	71.99	72.29	70.48	70.77
4822	NASDAQ	RYAAY	Thu, Jul 28, 2016	70.91	71.49	70.40	70.84
4821	NASDAQ	RYAAY	Wed, Jul 27, 2016	69.64	69.68	69.05	69.44
4820	NASDAQ	RYAAY	Tue, Jul 26, 2016	68.50	69.17	68.05	68.40
4819	NASDAQ	RYAAY	Mon, Jul 25, 2016	70.05	70.25	68.77	68.78
4818	NASDAQ	RYAAY	Fri, Jul 22, 2016	67.73	68.06	67.22	67.71
4817	NASDAQ	RYAAY	Thu, Jul 21, 2016	68.00	68.30	67.08	67.73
4816	NASDAQ	RYAAY	Wed, Jul 20, 2016	70.58	70.95	69.51	70.00
4815	NASDAQ	RYAAY	Tue, Jul 19, 2016	70.59	71.03	70.12	70.69
4814	NASDAQ	RYAAY	Mon, Jul 18, 2016	72.00	72.00	70.77	71.09
4813	NASDAQ	RYAAY	Fri, Jul 15, 2016	71.00	71.85	70.21	71.19
4812	NASDAQ	RYAAY	Thu, Jul 14, 2016	71.96	72.74	71.90	72.49
4811	NASDAQ	RYAAY	Wed, Jul 13, 2016	71.39	71.59	70.85	70.89
4810	NASDAQ	RYAAY	Tue, Jul 12, 2016	70.90	72.20	70.72	71.85
4809	NASDAQ	RYAAY	Mon, Jul 11, 2016	70.00	70.61	69.68	70.11
4808	NASDAQ	RYAAY	Fri, Jul 8, 2016	70.05	70.58	69.44	69.76
4807	NASDAQ	RYAAY	Thu, Jul 7, 2016	69.75	70.08	69.10	69.95
4806	NASDAQ	RYAAY	Wed, Jul 6, 2016	68.74	69.73	67.64	69.63
4805	NASDAQ	RYAAY	Tue, Jul 5, 2016	69.21	69.84	68.67	69.56
4804	NASDAQ	RYAAY	Fri, Jul 1, 2016	70.63	71.66	70.48	71.10
4803	NASDAQ	RYAAY	Thu, Jun 30, 2016	70.12	70.49	68.67	69.54
4802	NASDAQ	RYAAY	Wed, Jun 29, 2016	68.22	69.19	68.17	68.47
4801	NASDAQ	RYAAY	Tue, Jun 28, 2016	68.82	69.44	66.94	67.64
4800	NASDAQ	RYAAY	Mon, Jun 27, 2016	69.20	69.20	66.09	66.82
4799	NASDAQ	RYAAY	Fri, Jun 24, 2016	71.88	77.88	71.20	77.61
4798	NASDAQ	RYAAY	Thu, Jun 23, 2016	83.13	83.30	79.74	81.14
4797	NASDAQ	RYAAY	Wed, Jun 22, 2016	81.09	82.11	80.06	80.20
4796	NASDAQ	RYAAY	Tue, Jun 21, 2016	80.25	81.40	80.00	80.85
4795	NASDAQ	RYAAY	Mon, Jun 20, 2016	82.27	83.49	79.25	79.74
4794	NASDAQ	RYAAY	Fri, Jun 17, 2016	78.56	78.69	77.14	77.33
4793	NASDAQ	RYAAY	Thu, Jun 16, 2016	76.99	77.14	76.01	76.40
4792	NASDAQ	RYAAY	Wed, Jun 15, 2016	80.39	80.39	77.35	77.57
4791	NASDAQ	RYAAY	Tue, Jun 14, 2016	81.01	81.12	78.16	78.71
4790	NASDAQ	RYAAY	Mon, Jun 13, 2016	82.25	82.30	81.27	81.33
4789	NASDAQ	RYAAY	Fri, Jun 10, 2016	84.19	84.55	83.30	83.40
4788	NASDAQ	RYAAY	Thu, Jun 9, 2016	85.27	86.12	84.92	85.92
4787	NASDAQ	RYAAY	Wed, Jun 8, 2016	86.57	86.79	85.23	85.60
4786	NASDAQ	RYAAY	Tue, Jun 7, 2016	86.72	87.35	86.12	86.70
4785	NASDAQ	RYAAY	Mon, Jun 6, 2016	86.65	87.16	86.00	86.73
4784	NASDAQ	RYAAY	Fri, Jun 3, 2016	89.49	89.67	86.61	87.17
4783	NASDAQ	RYAAY	Thu, Jun 2, 2016	87.13	87.54	86.57	87.41
4782	NASDAQ	RYAAY	Wed, Jun 1, 2016	86.65	87.51	86.40	87.40
4781	NASDAQ	RYAAY	Tue, May 31, 2016	85.76	87.58	85.67	87.40
4780	NASDAQ	RYAAY	Fri, May 27, 2016	85.64	86.05	85.28	85.91
4779	NASDAQ	RYAAY	Thu, May 26, 2016	84.97	85.85	84.69	85.80
4778	NASDAQ	RYAAY	Wed, May 25, 2016	82.50	85.81	82.50	85.46
4777	NASDAQ	RYAAY	Tue, May 24, 2016	81.03	82.30	80.50	82.15
4776	NASDAQ	RYAAY	Mon, May 23, 2016	80.40	81.00	79.67	80.31
4775	NASDAQ	RYAAY	Fri, May 20, 2016	78.89	79.75	78.69	79.36
4774	NASDAQ	RYAAY	Thu, May 19, 2016	79.27	80.07	78.64	79.36
4773	NASDAQ	RYAAY	Wed, May 18, 2016	78.39	79.83	78.39	79.29
4772	NASDAQ	RYAAY	Tue, May 17, 2016	78.37	79.95	78.37	79.90
4771	NASDAQ	RYAAY	Mon, May 16, 2016	78.19	78.65	77.58	78.26
4770	NASDAQ	RYAAY	Fri, May 13, 2016	77.53	78.01	76.39	76.71
4769	NASDAQ	RYAAY	Thu, May 12, 2016	79.29	79.35	77.39	77.84
4768	NASDAQ	RYAAY	Wed, May 11, 2016	80.54	81.09	79.11	79.33
4767	NASDAQ	RYAAY	Tue, May 10, 2016	81.50	81.51	80.13	80.58
4766	NASDAQ	RYAAY	Mon, May 9, 2016	78.93	79.97	78.90	79.64
4765	NASDAQ	RYAAY	Fri, May 6, 2016	79.25	79.88	78.47	79.44
4764	NASDAQ	RYAAY	Thu, May 5, 2016	80.12	80.40	79.45	79.48
4763	NASDAQ	RYAAY	Wed, May 4, 2016	80.63	80.90	79.69	80.11
4762	NASDAQ	RYAAY	Tue, May 3, 2016	79.98	81.07	79.68	80.06
4761	NASDAQ	RYAAY	Mon, May 2, 2016	81.31	82.61	81.17	82.11
4760	NASDAQ	RYAAY	Fri, Apr 29, 2016	81.69	81.78	80.61	80.95
4759	NASDAQ	RYAAY	Thu, Apr 28, 2016	82.49	82.49	81.66	81.71
4758	NASDAQ	RYAAY	Wed, Apr 27, 2016	82.16	82.69	81.62	82.31
4757	NASDAQ	RYAAY	Tue, Apr 26, 2016	81.30	81.35	80.55	81.34
4756	NASDAQ	RYAAY	Mon, Apr 25, 2016	80.07	81.07	80.02	80.49
4755	NASDAQ	RYAAY	Fri, Apr 22, 2016	80.10	80.39	79.56	80.35
4754	NASDAQ	RYAAY	Thu, Apr 21, 2016	81.72	81.72	79.87	80.49
4753	NASDAQ	RYAAY	Wed, Apr 20, 2016	84.12	84.13	81.96	81.97
4752	NASDAQ	RYAAY	Tue, Apr 19, 2016	83.60	84.10	83.32	83.85
4751	NASDAQ	RYAAY	Mon, Apr 18, 2016	81.93	83.00	81.33	82.71
4750	NASDAQ	RYAAY	Fri, Apr 15, 2016	81.95	82.52	81.23	82.21
4749	NASDAQ	RYAAY	Thu, Apr 14, 2016	82.13	82.82	81.74	82.27
4748	NASDAQ	RYAAY	Wed, Apr 13, 2016	82.78	83.80	82.72	83.60
4747	NASDAQ	RYAAY	Tue, Apr 12, 2016	81.52	82.69	81.36	82.32
4746	NASDAQ	RYAAY	Mon, Apr 11, 2016	82.48	83.26	81.80	81.95
4745	NASDAQ	RYAAY	Fri, Apr 8, 2016	82.73	83.26	82.04	82.21
4744	NASDAQ	RYAAY	Thu, Apr 7, 2016	82.97	83.39	82.50	82.87
4743	NASDAQ	RYAAY	Wed, Apr 6, 2016	83.79	84.54	83.42	84.42
4742	NASDAQ	RYAAY	Tue, Apr 5, 2016	86.62	86.62	86.62	85.29
4741	NASDAQ	RYAAY	Mon, Apr 4, 2016	86.40	86.85	85.88	86.62
4740	NASDAQ	RYAAY	Fri, Apr 1, 2016	85.36	86.43	84.05	86.35
4739	NASDAQ	RYAAY	Thu, Mar 31, 2016	86.69	86.94	85.69	86.13
4738	NASDAQ	RYAAY	Wed, Mar 30, 2016	86.07	86.74	86.01	86.13
4737	NASDAQ	RYAAY	Tue, Mar 29, 2016	84.00	85.39	83.90	84.06
4736	NASDAQ	RYAAY	Mon, Mar 28, 2016	83.75	84.53	83.53	84.50
4735	NASDAQ	RYAAY	Thu, Mar 24, 2016	83.75	83.75	83.75	83.33
4734	NASDAQ	RYAAY	Wed, Mar 23, 2016	83.46	84.49	83.11	83.75
4733	NASDAQ	RYAAY	Tue, Mar 22, 2016	82.06	83.37	81.79	82.91
4732	NASDAQ	RYAAY	Mon, Mar 21, 2016	83.34	84.27	83.34	83.79
4731	NASDAQ	RYAAY	Fri, Mar 18, 2016	82.10	83.83	82.01	83.34
4730	NASDAQ	RYAAY	Thu, Mar 17, 2016	82.92	83.23	81.99	82.66
4729	NASDAQ	RYAAY	Wed, Mar 16, 2016	81.80	83.43	81.66	83.26
4728	NASDAQ	RYAAY	Tue, Mar 15, 2016	82.26	82.26	82.26	81.89
4727	NASDAQ	RYAAY	Mon, Mar 14, 2016	83.09	83.30	81.94	82.26
4726	NASDAQ	RYAAY	Fri, Mar 11, 2016	81.70	81.70	81.70	82.88
4725	NASDAQ	RYAAY	Thu, Mar 10, 2016	80.36	80.36	80.36	81.70
4724	NASDAQ	RYAAY	Wed, Mar 9, 2016	80.54	80.84	79.12	81.43
4723	NASDAQ	RYAAY	Tue, Mar 8, 2016	83.50	83.50	82.00	83.50
4722	NASDAQ	RYAAY	Mon, Mar 7, 2016	84.24	84.24	83.47	83.50
4721	NASDAQ	RYAAY	Fri, Mar 4, 2016	84.16	85.61	83.43	85.09
4720	NASDAQ	RYAAY	Thu, Mar 3, 2016	83.83	83.83	83.83	83.30
4719	NASDAQ	RYAAY	Wed, Mar 2, 2016	82.87	83.92	82.56	83.33
4718	NASDAQ	RYAAY	Tue, Mar 1, 2016	83.56	83.86	83.11	83.17
4717	NASDAQ	RYAAY	Mon, Feb 29, 2016	83.03	83.95	82.85	83.00
4716	NASDAQ	RYAAY	Fri, Feb 26, 2016	83.12	83.65	81.96	83.00
4715	NASDAQ	RYAAY	Thu, Feb 25, 2016	82.92	83.58	82.24	83.39
4714	NASDAQ	RYAAY	Wed, Feb 24, 2016	81.65	83.13	81.27	82.73
4713	NASDAQ	RYAAY	Tue, Feb 23, 2016	81.75	83.38	81.40	82.69
4712	NASDAQ	RYAAY	Mon, Feb 22, 2016	81.59	82.97	81.25	82.59
4711	NASDAQ	RYAAY	Fri, Feb 19, 2016	82.97	84.87	82.72	84.69
4710	NASDAQ	RYAAY	Thu, Feb 18, 2016	83.50	84.12	83.16	83.83
4709	NASDAQ	RYAAY	Wed, Feb 17, 2016	80.36	82.71	80.26	82.69
4708	NASDAQ	RYAAY	Tue, Feb 16, 2016	78.28	79.26	77.58	79.00
4707	NASDAQ	RYAAY	Fri, Feb 12, 2016	76.92	78.65	76.75	78.35
4706	NASDAQ	RYAAY	Thu, Feb 11, 2016	78.53	79.58	78.38	79.10
4705	NASDAQ	RYAAY	Wed, Feb 10, 2016	78.79	80.29	78.36	79.49
4704	NASDAQ	RYAAY	Tue, Feb 9, 2016	74.22	77.39	73.78	76.27
4703	NASDAQ	RYAAY	Mon, Feb 8, 2016	75.14	75.48	73.20	74.19
4702	NASDAQ	RYAAY	Fri, Feb 5, 2016	78.93	79.11	75.64	75.98
4701	NASDAQ	RYAAY	Thu, Feb 4, 2016	79.04	79.78	78.48	78.92
4700	NASDAQ	RYAAY	Wed, Feb 3, 2016	81.60	81.89	78.87	79.79
4699	NASDAQ	RYAAY	Tue, Feb 2, 2016	82.01	82.33	80.18	80.35
4698	NASDAQ	RYAAY	Mon, Feb 1, 2016	82.32	82.82	80.44	81.49
4697	NASDAQ	RYAAY	Fri, Jan 29, 2016	77.56	78.55	77.31	78.35
4696	NASDAQ	RYAAY	Thu, Jan 28, 2016	78.83	79.09	76.24	77.49
4695	NASDAQ	RYAAY	Wed, Jan 27, 2016	80.53	81.23	79.50	79.72
4694	NASDAQ	RYAAY	Tue, Jan 26, 2016	81.74	82.66	81.37	81.94
4693	NASDAQ	RYAAY	Mon, Jan 25, 2016	82.25	82.31	80.35	80.42
4692	NASDAQ	RYAAY	Fri, Jan 22, 2016	82.54	83.29	81.76	82.68
4691	NASDAQ	RYAAY	Thu, Jan 21, 2016	83.16	83.58	82.19	82.86
4690	NASDAQ	RYAAY	Wed, Jan 20, 2016	83.34	84.44	82.31	83.92
4689	NASDAQ	RYAAY	Tue, Jan 19, 2016	84.60	85.57	83.75	84.90
4688	NASDAQ	RYAAY	Fri, Jan 15, 2016	81.89	84.02	80.96	83.24
4687	NASDAQ	RYAAY	Thu, Jan 14, 2016	83.20	85.87	82.53	85.42
4686	NASDAQ	RYAAY	Wed, Jan 13, 2016	86.73	86.73	85.65	85.90
4685	NASDAQ	RYAAY	Tue, Jan 12, 2016	86.66	87.30	85.35	86.99
4684	NASDAQ	RYAAY	Mon, Jan 11, 2016	85.13	85.92	84.62	85.64
4683	NASDAQ	RYAAY	Fri, Jan 8, 2016	85.80	86.48	85.18	85.29
4682	NASDAQ	RYAAY	Thu, Jan 7, 2016	84.62	84.87	83.30	84.13
4681	NASDAQ	RYAAY	Wed, Jan 6, 2016	84.76	86.41	84.64	85.67
4680	NASDAQ	RYAAY	Tue, Jan 5, 2016	84.43	85.69	83.84	85.49
4679	NASDAQ	RYAAY	Mon, Jan 4, 2016	84.50	84.81	83.71	84.64
4678	NASDAQ	RYAAY	Thu, Dec 31, 2015	86.66	86.99	85.60	86.46
4677	NASDAQ	RYAAY	Wed, Dec 30, 2015	87.86	88.06	86.51	86.96
4676	NASDAQ	RYAAY	Tue, Dec 29, 2015	87.44	88.24	86.94	87.64
4675	NASDAQ	RYAAY	Mon, Dec 28, 2015	86.62	87.48	86.49	87.32
4674	NASDAQ	RYAAY	Thu, Dec 24, 2015	86.83	87.69	86.47	87.07
4673	NASDAQ	RYAAY	Wed, Dec 23, 2015	85.76	86.99	85.01	86.73
4672	NASDAQ	RYAAY	Tue, Dec 22, 2015	86.27	86.54	85.31	86.25
4671	NASDAQ	RYAAY	Mon, Dec 21, 2015	85.77	86.97	85.52	86.10
4670	NASDAQ	RYAAY	Fri, Dec 18, 2015	83.72	84.91	83.72	84.75
4669	NASDAQ	RYAAY	Thu, Dec 17, 2015	84.09	84.76	83.51	83.80
4668	NASDAQ	RYAAY	Wed, Dec 16, 2015	83.09	84.82	83.00	84.73
4667	NASDAQ	RYAAY	Tue, Dec 15, 2015	82.01	83.65	82.01	83.54
4666	NASDAQ	RYAAY	Mon, Dec 14, 2015	81.63	82.63	81.41	82.07
4665	NASDAQ	RYAAY	Fri, Dec 11, 2015	81.62	82.17	81.38	81.81
4664	NASDAQ	RYAAY	Thu, Dec 10, 2015	82.45	82.63	81.85	82.41
4663	NASDAQ	RYAAY	Wed, Dec 9, 2015	82.42	83.26	81.16	81.60
4662	NASDAQ	RYAAY	Tue, Dec 8, 2015	81.86	82.72	81.52	82.64
4661	NASDAQ	RYAAY	Mon, Dec 7, 2015	81.08	82.59	81.08	82.26
4660	NASDAQ	RYAAY	Fri, Dec 4, 2015	79.55	81.08	79.55	80.98
4659	NASDAQ	RYAAY	Thu, Dec 3, 2015	79.76	80.50	78.32	78.70
4658	NASDAQ	RYAAY	Wed, Dec 2, 2015	78.00	79.14	77.89	78.00
4657	NASDAQ	RYAAY	Tue, Dec 1, 2015	77.17	77.86	76.87	77.03
4656	NASDAQ	RYAAY	Mon, Nov 30, 2015	78.23	78.42	76.83	76.90
4655	NASDAQ	RYAAY	Fri, Nov 27, 2015	78.22	78.75	77.50	77.60
4654	NASDAQ	RYAAY	Wed, Nov 25, 2015	78.00	78.12	77.00	77.09
4653	NASDAQ	RYAAY	Tue, Nov 24, 2015	77.64	78.10	76.48	77.86
4652	NASDAQ	RYAAY	Mon, Nov 23, 2015	79.69	80.01	79.40	79.67
4651	NASDAQ	RYAAY	Fri, Nov 20, 2015	80.71	80.74	80.10	80.49
4650	NASDAQ	RYAAY	Thu, Nov 19, 2015	80.65	81.09	80.20	80.36
4649	NASDAQ	RYAAY	Wed, Nov 18, 2015	80.68	81.13	79.53	80.29
4648	NASDAQ	RYAAY	Tue, Nov 17, 2015	80.54	81.16	79.95	80.17
4647	NASDAQ	RYAAY	Mon, Nov 16, 2015	79.85	80.37	79.10	80.06
4646	NASDAQ	RYAAY	Fri, Nov 13, 2015	81.07	81.52	79.91	80.41
4645	NASDAQ	RYAAY	Thu, Nov 12, 2015	82.00	82.21	81.03	81.20
4644	NASDAQ	RYAAY	Wed, Nov 11, 2015	83.27	83.35	81.29	81.60
4643	NASDAQ	RYAAY	Tue, Nov 10, 2015	81.92	82.23	81.57	81.69
4642	NASDAQ	RYAAY	Mon, Nov 9, 2015	83.14	83.38	82.32	82.47
4641	NASDAQ	RYAAY	Fri, Nov 6, 2015	85.06	85.56	83.86	84.50
4640	NASDAQ	RYAAY	Thu, Nov 5, 2015	84.63	84.78	83.66	84.27
4639	NASDAQ	RYAAY	Wed, Nov 4, 2015	83.13	84.30	82.79	83.61
4638	NASDAQ	RYAAY	Tue, Nov 3, 2015	82.27	84.75	82.22	83.51
4637	NASDAQ	RYAAY	Mon, Nov 2, 2015	81.50	82.70	80.22	80.54
4636	NASDAQ	RYAAY	Fri, Oct 30, 2015	78.94	79.10	78.11	78.19
4635	NASDAQ	RYAAY	Thu, Oct 29, 2015	79.19	79.69	78.36	78.63
4634	NASDAQ	RYAAY	Wed, Oct 28, 2015	81.54	81.54	80.33	80.54
4633	NASDAQ	RYAAY	Tue, Oct 27, 2015	83.59	83.79	81.70	82.63
4632	NASDAQ	RYAAY	Mon, Oct 26, 2015	82.15	83.65	81.83	83.60
4631	NASDAQ	RYAAY	Fri, Oct 23, 2015	81.44	82.97	81.44	82.81
4630	NASDAQ	RYAAY	Thu, Oct 22, 2015	80.85	81.55	80.01	80.87
4629	NASDAQ	RYAAY	Wed, Oct 21, 2015	82.52	82.66	81.45	81.47
4628	NASDAQ	RYAAY	Tue, Oct 20, 2015	82.76	83.06	81.73	82.24
4627	NASDAQ	RYAAY	Mon, Oct 19, 2015	82.17	82.77	81.73	82.22
4626	NASDAQ	RYAAY	Fri, Oct 16, 2015	81.52	82.35	81.15	82.25
4625	NASDAQ	RYAAY	Thu, Oct 15, 2015	79.69	80.87	79.69	80.69
4624	NASDAQ	RYAAY	Wed, Oct 14, 2015	79.61	80.31	79.52	79.88
4623	NASDAQ	RYAAY	Tue, Oct 13, 2015	80.17	80.29	78.55	78.94
4622	NASDAQ	RYAAY	Mon, Oct 12, 2015	77.79	79.70	77.79	79.37
4621	NASDAQ	RYAAY	Fri, Oct 9, 2015	77.37	78.36	76.99	78.25
4620	NASDAQ	RYAAY	Thu, Oct 8, 2015	77.72	78.75	77.38	78.53
4619	NASDAQ	RYAAY	Wed, Oct 7, 2015	78.34	78.38	76.76	77.32
4618	NASDAQ	RYAAY	Tue, Oct 6, 2015	81.92	82.63	79.64	79.76
4617	NASDAQ	RYAAY	Mon, Oct 5, 2015	81.50	82.30	81.50	81.95
4616	NASDAQ	RYAAY	Fri, Oct 2, 2015	79.14	80.25	78.67	80.24
4615	NASDAQ	RYAAY	Thu, Oct 1, 2015	80.00	80.74	79.74	80.55
4614	NASDAQ	RYAAY	Wed, Sep 30, 2015	80.00	80.61	79.85	80.31
4613	NASDAQ	RYAAY	Tue, Sep 29, 2015	80.27	80.43	78.89	79.59
4612	NASDAQ	RYAAY	Mon, Sep 28, 2015	81.25	81.43	80.17	80.38
4611	NASDAQ	RYAAY	Fri, Sep 25, 2015	81.78	82.22	80.71	81.03
4610	NASDAQ	RYAAY	Thu, Sep 24, 2015	81.30	82.06	80.85	81.07
4609	NASDAQ	RYAAY	Wed, Sep 23, 2015	84.75	84.83	82.74	82.81
4608	NASDAQ	RYAAY	Tue, Sep 22, 2015	82.38	82.38	81.07	82.00
4607	NASDAQ	RYAAY	Mon, Sep 21, 2015	82.94	83.48	81.86	82.35
4606	NASDAQ	RYAAY	Fri, Sep 18, 2015	83.85	84.29	83.25	83.30
4605	NASDAQ	RYAAY	Thu, Sep 17, 2015	83.34	84.57	83.27	84.03
4604	NASDAQ	RYAAY	Wed, Sep 16, 2015	84.16	84.48	83.75	84.22
4603	NASDAQ	RYAAY	Tue, Sep 15, 2015	83.96	84.11	83.02	84.01
4602	NASDAQ	RYAAY	Mon, Sep 14, 2015	83.95	84.36	82.88	83.12
4601	NASDAQ	RYAAY	Fri, Sep 11, 2015	83.74	84.13	83.39	83.69
4600	NASDAQ	RYAAY	Thu, Sep 10, 2015	83.65	84.54	83.62	83.92
4599	NASDAQ	RYAAY	Wed, Sep 9, 2015	83.61	84.24	82.73	82.80
4598	NASDAQ	RYAAY	Tue, Sep 8, 2015	79.27	80.00	79.24	79.49
4597	NASDAQ	RYAAY	Fri, Sep 4, 2015	77.70	78.51	77.68	78.27
4596	NASDAQ	RYAAY	Thu, Sep 3, 2015	77.63	78.44	77.63	78.19
4595	NASDAQ	RYAAY	Wed, Sep 2, 2015	74.78	76.81	74.78	76.28
4594	NASDAQ	RYAAY	Tue, Sep 1, 2015	73.96	75.58	73.42	73.86
4593	NASDAQ	RYAAY	Mon, Aug 31, 2015	75.27	76.41	74.81	74.82
4592	NASDAQ	RYAAY	Fri, Aug 28, 2015	74.86	75.90	74.86	75.84
4591	NASDAQ	RYAAY	Thu, Aug 27, 2015	75.66	76.05	74.87	75.84
4590	NASDAQ	RYAAY	Wed, Aug 26, 2015	74.12	74.49	72.67	74.37
4589	NASDAQ	RYAAY	Tue, Aug 25, 2015	73.22	74.91	72.86	72.93
4588	NASDAQ	RYAAY	Mon, Aug 24, 2015	71.65	73.74	70.86	71.73
4587	NASDAQ	RYAAY	Fri, Aug 21, 2015	76.14	76.21	73.89	73.92
4586	NASDAQ	RYAAY	Thu, Aug 20, 2015	76.59	76.71	75.41	75.61
4585	NASDAQ	RYAAY	Wed, Aug 19, 2015	76.80	77.84	76.30	77.04
4584	NASDAQ	RYAAY	Tue, Aug 18, 2015	77.56	77.93	77.30	77.52
4583	NASDAQ	RYAAY	Mon, Aug 17, 2015	76.62	78.02	76.47	77.83
4582	NASDAQ	RYAAY	Fri, Aug 14, 2015	77.33	77.85	76.69	77.08
4581	NASDAQ	RYAAY	Thu, Aug 13, 2015	76.39	78.29	76.37	78.11
4580	NASDAQ	RYAAY	Wed, Aug 12, 2015	76.08	76.87	75.19	76.43
4579	NASDAQ	RYAAY	Tue, Aug 11, 2015	76.75	77.30	75.86	75.92
4578	NASDAQ	RYAAY	Mon, Aug 10, 2015	76.92	77.26	76.15	76.43
4577	NASDAQ	RYAAY	Fri, Aug 7, 2015	76.74	76.98	75.96	76.43
4576	NASDAQ	RYAAY	Thu, Aug 6, 2015	77.24	78.06	76.43	77.59
4575	NASDAQ	RYAAY	Wed, Aug 5, 2015	76.97	77.48	76.49	76.94
4574	NASDAQ	RYAAY	Tue, Aug 4, 2015	77.08	77.18	76.54	76.71
4573	NASDAQ	RYAAY	Mon, Aug 3, 2015	76.72	77.39	76.45	76.85
4572	NASDAQ	RYAAY	Fri, Jul 31, 2015	76.34	76.50	75.61	76.01
4571	NASDAQ	RYAAY	Thu, Jul 30, 2015	74.77	75.39	74.21	75.03
4570	NASDAQ	RYAAY	Wed, Jul 29, 2015	75.03	75.68	74.68	75.04
4569	NASDAQ	RYAAY	Tue, Jul 28, 2015	74.93	75.12	74.39	74.68
4568	NASDAQ	RYAAY	Mon, Jul 27, 2015	75.05	75.05	73.42	74.17
4567	NASDAQ	RYAAY	Fri, Jul 24, 2015	75.22	75.77	73.94	74.54
4566	NASDAQ	RYAAY	Thu, Jul 23, 2015	75.70	76.21	75.11	75.50
4565	NASDAQ	RYAAY	Wed, Jul 22, 2015	75.29	75.81	74.87	75.43
4564	NASDAQ	RYAAY	Tue, Jul 21, 2015	74.90	75.04	74.06	74.71
4563	NASDAQ	RYAAY	Mon, Jul 20, 2015	75.20	75.29	74.69	74.87
4562	NASDAQ	RYAAY	Fri, Jul 17, 2015	75.37	75.51	75.02	75.38
4561	NASDAQ	RYAAY	Thu, Jul 16, 2015	75.58	75.78	75.33	75.50
4560	NASDAQ	RYAAY	Wed, Jul 15, 2015	75.77	76.13	75.17	75.50
4559	NASDAQ	RYAAY	Tue, Jul 14, 2015	76.07	76.50	75.50	75.87
4558	NASDAQ	RYAAY	Mon, Jul 13, 2015	76.13	76.65	75.22	75.61
4557	NASDAQ	RYAAY	Fri, Jul 10, 2015	76.96	77.13	74.56	75.13
4556	NASDAQ	RYAAY	Thu, Jul 9, 2015	73.92	74.08	73.45	73.59
4555	NASDAQ	RYAAY	Wed, Jul 8, 2015	73.17	73.20	72.13	72.53
4554	NASDAQ	RYAAY	Tue, Jul 7, 2015	73.30	73.90	72.28	73.76
4553	NASDAQ	RYAAY	Mon, Jul 6, 2015	73.72	74.40	73.03	74.32
4552	NASDAQ	RYAAY	Thu, Jul 2, 2015	75.02	75.34	74.36	74.62
4551	NASDAQ	RYAAY	Wed, Jul 1, 2015	75.28	75.60	73.95	74.35
4550	NASDAQ	RYAAY	Tue, Jun 30, 2015	72.51	73.97	72.38	73.18
4549	NASDAQ	RYAAY	Mon, Jun 29, 2015	73.56	74.07	72.64	72.88
4548	NASDAQ	RYAAY	Fri, Jun 26, 2015	74.76	75.49	74.23	74.66
4547	NASDAQ	RYAAY	Thu, Jun 25, 2015	75.12	75.84	74.05	74.39
4546	NASDAQ	RYAAY	Wed, Jun 24, 2015	74.87	75.47	74.49	74.69
4545	NASDAQ	RYAAY	Tue, Jun 23, 2015	74.19	74.68	73.87	74.50
4544	NASDAQ	RYAAY	Mon, Jun 22, 2015	74.26	75.65	74.26	75.17
4543	NASDAQ	RYAAY	Fri, Jun 19, 2015	72.88	73.90	72.88	73.10
4542	NASDAQ	RYAAY	Thu, Jun 18, 2015	72.28	73.09	72.26	73.02
4541	NASDAQ	RYAAY	Wed, Jun 17, 2015	71.79	72.14	71.16	71.97
4540	NASDAQ	RYAAY	Tue, Jun 16, 2015	71.74	72.53	71.37	72.42
4539	NASDAQ	RYAAY	Mon, Jun 15, 2015	72.38	72.65	72.00	72.41
4538	NASDAQ	RYAAY	Fri, Jun 12, 2015	71.86	73.22	71.49	72.98
4537	NASDAQ	RYAAY	Thu, Jun 11, 2015	71.97	72.34	71.67	71.95
4536	NASDAQ	RYAAY	Wed, Jun 10, 2015	71.52	72.26	71.21	71.68
4535	NASDAQ	RYAAY	Tue, Jun 9, 2015	70.79	70.97	69.97	70.77
4534	NASDAQ	RYAAY	Mon, Jun 8, 2015	71.38	71.57	70.10	70.50
4533	NASDAQ	RYAAY	Fri, Jun 5, 2015	71.84	72.10	71.30	71.59
4532	NASDAQ	RYAAY	Thu, Jun 4, 2015	71.79	72.83	71.69	71.90
4531	NASDAQ	RYAAY	Wed, Jun 3, 2015	70.36	72.86	70.35	72.42
4530	NASDAQ	RYAAY	Tue, Jun 2, 2015	68.75	69.20	68.47	68.72
4529	NASDAQ	RYAAY	Mon, Jun 1, 2015	68.59	69.10	67.89	68.68
4528	NASDAQ	RYAAY	Fri, May 29, 2015	70.21	70.25	68.21	68.31
4527	NASDAQ	RYAAY	Thu, May 28, 2015	68.98	70.19	68.98	69.74
4526	NASDAQ	RYAAY	Wed, May 27, 2015	69.02	69.51	68.21	68.99
4525	NASDAQ	RYAAY	Tue, May 26, 2015	70.26	70.26	67.35	67.93
4524	NASDAQ	RYAAY	Fri, May 22, 2015	66.42	67.38	65.82	66.86
4523	NASDAQ	RYAAY	Thu, May 21, 2015	65.28	66.31	65.27	65.91
4522	NASDAQ	RYAAY	Wed, May 20, 2015	67.23	67.39	65.13	65.52
4521	NASDAQ	RYAAY	Tue, May 19, 2015	68.18	68.24	67.04	67.39
4520	NASDAQ	RYAAY	Mon, May 18, 2015	68.50	69.52	68.17	68.71
4519	NASDAQ	RYAAY	Fri, May 15, 2015	69.50	70.05	69.42	69.74
4518	NASDAQ	RYAAY	Thu, May 14, 2015	68.50	68.86	68.36	68.71
4517	NASDAQ	RYAAY	Wed, May 13, 2015	69.07	69.44	67.58	67.64
4516	NASDAQ	RYAAY	Tue, May 12, 2015	68.16	68.21	67.23	67.38
4515	NASDAQ	RYAAY	Mon, May 11, 2015	68.89	69.61	68.89	69.21
4514	NASDAQ	RYAAY	Fri, May 8, 2015	69.72	70.29	69.17	69.23
4513	NASDAQ	RYAAY	Thu, May 7, 2015	69.60	69.96	68.31	68.53
4512	NASDAQ	RYAAY	Wed, May 6, 2015	68.36	69.10	66.89	67.29
4511	NASDAQ	RYAAY	Tue, May 5, 2015	69.36	69.66	68.43	68.52
4510	NASDAQ	RYAAY	Mon, May 4, 2015	69.53	69.59	67.67	68.22
4509	NASDAQ	RYAAY	Fri, May 1, 2015	68.56	69.37	68.16	68.51
4508	NASDAQ	RYAAY	Thu, Apr 30, 2015	66.54	67.11	66.15	66.51
4507	NASDAQ	RYAAY	Wed, Apr 29, 2015	67.20	67.52	66.15	67.13
4506	NASDAQ	RYAAY	Tue, Apr 28, 2015	67.74	68.75	66.67	68.31
4505	NASDAQ	RYAAY	Mon, Apr 27, 2015	68.94	68.94	68.19	68.21
4504	NASDAQ	RYAAY	Fri, Apr 24, 2015	68.37	69.22	68.11	68.72
4503	NASDAQ	RYAAY	Thu, Apr 23, 2015	68.22	69.02	68.01	68.19
4502	NASDAQ	RYAAY	Wed, Apr 22, 2015	68.68	69.24	68.12	68.33
4501	NASDAQ	RYAAY	Tue, Apr 21, 2015	68.33	69.17	68.33	68.45
4500	NASDAQ	RYAAY	Mon, Apr 20, 2015	67.16	68.10	67.05	67.69
4499	NASDAQ	RYAAY	Fri, Apr 17, 2015	67.65	67.66	66.11	66.40
4498	NASDAQ	RYAAY	Thu, Apr 16, 2015	67.09	67.93	66.70	67.55
4497	NASDAQ	RYAAY	Wed, Apr 15, 2015	68.35	68.41	66.97	67.18
4496	NASDAQ	RYAAY	Tue, Apr 14, 2015	68.18	68.59	67.39	67.62
4495	NASDAQ	RYAAY	Mon, Apr 13, 2015	67.61	68.34	67.60	67.77
4494	NASDAQ	RYAAY	Fri, Apr 10, 2015	67.76	68.44	67.54	67.79
4493	NASDAQ	RYAAY	Thu, Apr 9, 2015	68.21	68.69	67.27	67.85
4492	NASDAQ	RYAAY	Wed, Apr 8, 2015	68.42	68.47	67.66	68.00
4491	NASDAQ	RYAAY	Tue, Apr 7, 2015	68.75	69.15	67.60	67.65
4490	NASDAQ	RYAAY	Mon, Apr 6, 2015	66.15	66.58	65.28	65.56
4489	NASDAQ	RYAAY	Thu, Apr 2, 2015	67.81	67.95	66.06	66.61
4488	NASDAQ	RYAAY	Wed, Apr 1, 2015	68.99	69.54	67.33	67.72
4487	NASDAQ	RYAAY	Tue, Mar 31, 2015	68.73	69.33	68.23	68.48
4486	NASDAQ	RYAAY	Mon, Mar 30, 2015	67.93	68.85	67.51	67.69
4485	NASDAQ	RYAAY	Fri, Mar 27, 2015	66.34	68.14	66.28	67.90
4484	NASDAQ	RYAAY	Thu, Mar 26, 2015	65.62	66.54	64.97	66.33
4483	NASDAQ	RYAAY	Wed, Mar 25, 2015	68.14	68.39	66.92	67.09
4482	NASDAQ	RYAAY	Tue, Mar 24, 2015	66.64	68.23	66.64	67.20
4481	NASDAQ	RYAAY	Mon, Mar 23, 2015	67.21	67.36	66.70	66.88
4480	NASDAQ	RYAAY	Fri, Mar 20, 2015	67.01	67.23	66.61	66.98
4479	NASDAQ	RYAAY	Thu, Mar 19, 2015	66.15	66.61	65.82	66.56
4478	NASDAQ	RYAAY	Wed, Mar 18, 2015	65.46	66.12	65.12	65.98
4477	NASDAQ	RYAAY	Tue, Mar 17, 2015	65.23	66.11	64.75	65.74
4476	NASDAQ	RYAAY	Mon, Mar 16, 2015	66.30	67.08	65.20	65.47
4475	NASDAQ	RYAAY	Fri, Mar 13, 2015	66.57	66.71	65.26	65.50
4474	NASDAQ	RYAAY	Thu, Mar 12, 2015	66.35	67.34	66.07	66.81
4473	NASDAQ	RYAAY	Wed, Mar 11, 2015	64.26	65.04	64.08	64.45
4472	NASDAQ	RYAAY	Tue, Mar 10, 2015	65.29	65.73	64.77	65.02
4471	NASDAQ	RYAAY	Mon, Mar 9, 2015	65.79	65.98	64.93	64.99
4470	NASDAQ	RYAAY	Fri, Mar 6, 2015	65.42	65.42	64.41	64.72
4469	NASDAQ	RYAAY	Thu, Mar 5, 2015	66.38	66.38	65.14	65.49
4468	NASDAQ	RYAAY	Wed, Mar 4, 2015	65.38	66.04	65.20	65.63
4467	NASDAQ	RYAAY	Tue, Mar 3, 2015	64.95	65.16	63.66	64.93
4466	NASDAQ	RYAAY	Mon, Mar 2, 2015	65.09	65.09	64.05	64.42
4465	NASDAQ	RYAAY	Fri, Feb 27, 2015	65.74	66.06	64.83	64.97
4464	NASDAQ	RYAAY	Thu, Feb 26, 2015	65.54	65.54	64.70	65.15
4463	NASDAQ	RYAAY	Wed, Feb 25, 2015	66.27	66.59	65.33	65.52
4462	NASDAQ	RYAAY	Tue, Feb 24, 2015	66.03	66.47	65.86	66.15
4461	NASDAQ	RYAAY	Mon, Feb 23, 2015	66.91	67.11	66.44	66.46
4460	NASDAQ	RYAAY	Fri, Feb 20, 2015	65.18	66.16	64.82	65.90
4459	NASDAQ	RYAAY	Thu, Feb 19, 2015	65.55	66.46	65.42	65.72
4458	NASDAQ	RYAAY	Wed, Feb 18, 2015	64.79	65.28	63.78	64.71
4457	NASDAQ	RYAAY	Tue, Feb 17, 2015	63.97	64.69	63.06	63.99
4456	NASDAQ	RYAAY	Fri, Feb 13, 2015	64.25	64.59	62.85	63.04
4455	NASDAQ	RYAAY	Thu, Feb 12, 2015	64.68	65.75	64.36	65.43
4454	NASDAQ	RYAAY	Wed, Feb 11, 2015	64.82	65.33	64.10	64.22
4453	NASDAQ	RYAAY	Tue, Feb 10, 2015	64.92	66.10	64.46	66.02
4452	NASDAQ	RYAAY	Mon, Feb 9, 2015	63.51	63.91	62.53	63.74
4451	NASDAQ	RYAAY	Fri, Feb 6, 2015	65.12	65.67	64.62	64.76
4450	NASDAQ	RYAAY	Thu, Feb 5, 2015	66.06	66.25	64.83	65.64
4449	NASDAQ	RYAAY	Wed, Feb 4, 2015	65.49	66.79	65.49	66.15
4448	NASDAQ	RYAAY	Tue, Feb 3, 2015	66.00	67.05	66.00	66.54
4447	NASDAQ	RYAAY	Mon, Feb 2, 2015	65.22	66.01	64.16	65.03
4446	NASDAQ	RYAAY	Fri, Jan 30, 2015	69.48	70.38	67.25	67.67
4445	NASDAQ	RYAAY	Thu, Jan 29, 2015	69.27	70.69	69.27	70.02
4444	NASDAQ	RYAAY	Wed, Jan 28, 2015	70.45	70.81	68.63	69.08
4443	NASDAQ	RYAAY	Tue, Jan 27, 2015	70.64	71.17	69.96	70.06
4442	NASDAQ	RYAAY	Mon, Jan 26, 2015	70.76	70.76	69.25	69.88
4441	NASDAQ	RYAAY	Fri, Jan 23, 2015	69.48	70.98	69.30	70.56
4440	NASDAQ	RYAAY	Thu, Jan 22, 2015	68.50	68.75	67.69	68.46
4439	NASDAQ	RYAAY	Wed, Jan 21, 2015	69.39	69.49	68.10	68.19
4438	NASDAQ	RYAAY	Tue, Jan 20, 2015	68.53	69.47	68.23	69.15
4437	NASDAQ	RYAAY	Fri, Jan 16, 2015	66.64	67.12	65.45	66.43
4436	NASDAQ	RYAAY	Thu, Jan 15, 2015	68.07	68.46	67.63	68.13
4435	NASDAQ	RYAAY	Wed, Jan 14, 2015	68.84	69.78	67.88	68.12
4434	NASDAQ	RYAAY	Tue, Jan 13, 2015	68.42	69.54	68.07	68.24
4433	NASDAQ	RYAAY	Mon, Jan 12, 2015	67.81	68.88	67.46	68.24
4432	NASDAQ	RYAAY	Fri, Jan 9, 2015	68.34	68.34	67.20	67.72
4431	NASDAQ	RYAAY	Thu, Jan 8, 2015	67.34	67.64	66.80	67.60
4430	NASDAQ	RYAAY	Wed, Jan 7, 2015	69.22	69.30	67.86	69.03
4429	NASDAQ	RYAAY	Tue, Jan 6, 2015	70.06	70.06	68.51	69.67
4428	NASDAQ	RYAAY	Mon, Jan 5, 2015	71.57	71.78	70.89	70.97
4427	NASDAQ	RYAAY	Fri, Jan 2, 2015	72.62	72.74	71.07	71.73
4426	NASDAQ	RYAAY	Wed, Dec 31, 2014	73.12	73.63	72.93	73.10
4425	NASDAQ	RYAAY	Tue, Dec 30, 2014	72.77	73.20	72.13	72.62
4424	NASDAQ	RYAAY	Mon, Dec 29, 2014	71.42	73.03	71.10	72.67
4423	NASDAQ	RYAAY	Fri, Dec 26, 2014	70.97	71.74	70.10	71.50
4422	NASDAQ	RYAAY	Wed, Dec 24, 2014	70.31	70.75	70.15	70.37
4421	NASDAQ	RYAAY	Tue, Dec 23, 2014	69.87	70.42	69.73	70.28
4420	NASDAQ	RYAAY	Mon, Dec 22, 2014	69.73	70.59	69.52	69.85
4419	NASDAQ	RYAAY	Fri, Dec 19, 2014	70.73	70.77	69.42	70.42
4418	NASDAQ	RYAAY	Thu, Dec 18, 2014	69.94	70.18	68.93	69.35
4417	NASDAQ	RYAAY	Wed, Dec 17, 2014	69.05	69.86	68.46	69.03
4416	NASDAQ	RYAAY	Tue, Dec 16, 2014	68.86	69.92	68.46	68.97
4415	NASDAQ	RYAAY	Mon, Dec 15, 2014	69.35	69.86	68.94	69.23
4414	NASDAQ	RYAAY	Fri, Dec 12, 2014	71.43	71.43	69.79	70.05
4413	NASDAQ	RYAAY	Thu, Dec 11, 2014	70.47	70.88	70.29	70.41
4412	NASDAQ	RYAAY	Wed, Dec 10, 2014	69.60	70.19	68.80	68.92
4411	NASDAQ	RYAAY	Tue, Dec 9, 2014	70.05	70.05	68.79	69.12
4410	NASDAQ	RYAAY	Mon, Dec 8, 2014	70.15	71.33	70.15	70.94
4409	NASDAQ	RYAAY	Fri, Dec 5, 2014	70.61	70.81	69.23	69.78
4408	NASDAQ	RYAAY	Thu, Dec 4, 2014	70.57	71.69	69.52	69.83
4407	NASDAQ	RYAAY	Wed, Dec 3, 2014	64.07	65.34	64.07	65.16
4406	NASDAQ	RYAAY	Tue, Dec 2, 2014	64.15	64.79	64.02	64.23
4405	NASDAQ	RYAAY	Mon, Dec 1, 2014	64.86	65.10	63.55	64.00
4404	NASDAQ	RYAAY	Fri, Nov 28, 2014	65.10	65.63	64.19	64.50
4403	NASDAQ	RYAAY	Wed, Nov 26, 2014	64.84	64.84	63.84	64.29
4402	NASDAQ	RYAAY	Tue, Nov 25, 2014	64.82	65.33	64.44	64.51
4401	NASDAQ	RYAAY	Mon, Nov 24, 2014	63.64	64.24	63.48	63.93
4400	NASDAQ	RYAAY	Fri, Nov 21, 2014	63.25	63.53	62.97	63.31
4399	NASDAQ	RYAAY	Thu, Nov 20, 2014	63.19	64.17	63.15	63.92
4398	NASDAQ	RYAAY	Wed, Nov 19, 2014	63.82	64.18	63.33	63.64
4397	NASDAQ	RYAAY	Tue, Nov 18, 2014	62.89	63.75	62.89	63.51
4396	NASDAQ	RYAAY	Mon, Nov 17, 2014	63.42	63.58	62.80	62.90
4395	NASDAQ	RYAAY	Fri, Nov 14, 2014	63.28	63.47	62.92	63.02
4394	NASDAQ	RYAAY	Thu, Nov 13, 2014	63.36	63.71	63.14	63.55
4393	NASDAQ	RYAAY	Wed, Nov 12, 2014	63.51	64.42	63.13	63.77
4392	NASDAQ	RYAAY	Tue, Nov 11, 2014	63.52	64.09	63.52	63.94
4391	NASDAQ	RYAAY	Mon, Nov 10, 2014	62.82	63.46	62.48	63.32
4390	NASDAQ	RYAAY	Fri, Nov 7, 2014	63.04	63.04	62.10	62.18
4389	NASDAQ	RYAAY	Thu, Nov 6, 2014	64.96	65.77	64.27	64.46
4388	NASDAQ	RYAAY	Wed, Nov 5, 2014	64.59	65.81	64.36	65.74
4387	NASDAQ	RYAAY	Tue, Nov 4, 2014	60.62	64.71	60.62	64.44
4386	NASDAQ	RYAAY	Mon, Nov 3, 2014	60.99	61.53	59.86	60.46
4385	NASDAQ	RYAAY	Fri, Oct 31, 2014	56.61	57.36	56.24	56.96
4384	NASDAQ	RYAAY	Thu, Oct 30, 2014	55.74	56.30	55.46	55.88
4383	NASDAQ	RYAAY	Wed, Oct 29, 2014	56.52	56.69	55.88	56.27
4382	NASDAQ	RYAAY	Tue, Oct 28, 2014	57.04	57.49	56.50	56.91
4381	NASDAQ	RYAAY	Mon, Oct 27, 2014	55.67	56.66	55.33	56.66
4380	NASDAQ	RYAAY	Fri, Oct 24, 2014	54.99	55.37	54.47	55.18
4379	NASDAQ	RYAAY	Thu, Oct 23, 2014	55.42	55.79	54.67	54.98
4378	NASDAQ	RYAAY	Wed, Oct 22, 2014	55.77	55.82	54.45	54.54
4377	NASDAQ	RYAAY	Tue, Oct 21, 2014	55.69	56.19	55.46	55.82
4376	NASDAQ	RYAAY	Mon, Oct 20, 2014	54.27	54.94	54.25	54.93
4375	NASDAQ	RYAAY	Fri, Oct 17, 2014	53.75	54.02	53.28	53.28
4374	NASDAQ	RYAAY	Thu, Oct 16, 2014	51.77	53.59	51.55	53.28
4373	NASDAQ	RYAAY	Wed, Oct 15, 2014	52.81	53.54	51.61	52.12
4372	NASDAQ	RYAAY	Tue, Oct 14, 2014	51.94	54.34	51.63	53.37
4371	NASDAQ	RYAAY	Mon, Oct 13, 2014	52.29	52.64	50.97	51.12
4370	NASDAQ	RYAAY	Fri, Oct 10, 2014	52.76	52.92	51.50	51.58
4369	NASDAQ	RYAAY	Thu, Oct 9, 2014	53.62	53.92	52.67	52.70
4368	NASDAQ	RYAAY	Wed, Oct 8, 2014	54.55	54.62	52.58	53.74
4367	NASDAQ	RYAAY	Tue, Oct 7, 2014	55.26	55.70	54.45	54.61
4366	NASDAQ	RYAAY	Mon, Oct 6, 2014	57.72	57.85	56.26	56.70
4365	NASDAQ	RYAAY	Fri, Oct 3, 2014	57.63	58.29	57.27	58.00
4364	NASDAQ	RYAAY	Thu, Oct 2, 2014	56.63	57.82	56.63	57.41
4363	NASDAQ	RYAAY	Wed, Oct 1, 2014	56.63	56.81	55.70	56.26
4362	NASDAQ	RYAAY	Tue, Sep 30, 2014	57.28	58.01	56.98	57.88
4361	NASDAQ	RYAAY	Mon, Sep 29, 2014	56.71	57.17	56.63	57.03
4360	NASDAQ	RYAAY	Fri, Sep 26, 2014	57.21	57.47	57.04	57.42
4359	NASDAQ	RYAAY	Thu, Sep 25, 2014	56.85	57.37	56.18	57.21
4358	NASDAQ	RYAAY	Wed, Sep 24, 2014	56.11	56.44	55.94	56.09
4357	NASDAQ	RYAAY	Tue, Sep 23, 2014	56.55	56.55	55.76	55.92
4356	NASDAQ	RYAAY	Mon, Sep 22, 2014	58.15	58.15	56.84	56.92
4355	NASDAQ	RYAAY	Fri, Sep 19, 2014	58.70	59.28	57.93	58.04
4354	NASDAQ	RYAAY	Thu, Sep 18, 2014	58.05	59.33	57.68	59.23
4353	NASDAQ	RYAAY	Wed, Sep 17, 2014	57.96	58.02	57.45	57.76
4352	NASDAQ	RYAAY	Tue, Sep 16, 2014	58.17	58.64	57.53	58.01
4351	NASDAQ	RYAAY	Mon, Sep 15, 2014	59.26	59.42	58.36	58.42
4350	NASDAQ	RYAAY	Fri, Sep 12, 2014	59.94	60.00	59.39	59.45
4349	NASDAQ	RYAAY	Thu, Sep 11, 2014	59.65	60.15	59.58	59.82
4348	NASDAQ	RYAAY	Wed, Sep 10, 2014	59.17	59.94	59.02	59.65
4347	NASDAQ	RYAAY	Tue, Sep 9, 2014	58.75	59.81	58.70	59.69
4346	NASDAQ	RYAAY	Mon, Sep 8, 2014	58.66	59.36	58.52	59.32
4345	NASDAQ	RYAAY	Fri, Sep 5, 2014	58.70	59.36	58.19	59.18
4344	NASDAQ	RYAAY	Thu, Sep 4, 2014	57.90	58.87	57.59	58.65
4343	NASDAQ	RYAAY	Wed, Sep 3, 2014	57.98	58.09	57.30	57.72
4342	NASDAQ	RYAAY	Tue, Sep 2, 2014	57.69	57.92	56.82	57.30
4341	NASDAQ	RYAAY	Fri, Aug 29, 2014	56.45	57.25	56.26	56.31
4340	NASDAQ	RYAAY	Thu, Aug 28, 2014	56.84	56.84	56.05	56.18
4339	NASDAQ	RYAAY	Wed, Aug 27, 2014	56.30	57.71	56.01	56.86
4338	NASDAQ	RYAAY	Tue, Aug 26, 2014	55.17	55.18	54.64	54.66
4337	NASDAQ	RYAAY	Mon, Aug 25, 2014	55.56	55.58	54.89	55.07
4336	NASDAQ	RYAAY	Fri, Aug 22, 2014	54.76	55.47	54.41	55.18
4335	NASDAQ	RYAAY	Thu, Aug 21, 2014	55.07	55.07	54.40	54.92
4334	NASDAQ	RYAAY	Wed, Aug 20, 2014	54.99	55.31	54.39	54.97
4333	NASDAQ	RYAAY	Tue, Aug 19, 2014	55.13	55.76	54.83	55.33
4332	NASDAQ	RYAAY	Mon, Aug 18, 2014	54.97	55.19	54.44	54.84
4331	NASDAQ	RYAAY	Fri, Aug 15, 2014	55.03	55.12	54.17	55.03
4330	NASDAQ	RYAAY	Thu, Aug 14, 2014	54.53	54.84	54.37	54.81
4329	NASDAQ	RYAAY	Wed, Aug 13, 2014	54.21	54.56	53.59	54.46
4328	NASDAQ	RYAAY	Tue, Aug 12, 2014	54.12	54.61	53.65	53.78
4327	NASDAQ	RYAAY	Mon, Aug 11, 2014	54.23	54.58	54.10	54.23
4326	NASDAQ	RYAAY	Fri, Aug 8, 2014	52.87	54.00	52.53	53.97
4325	NASDAQ	RYAAY	Thu, Aug 7, 2014	52.90	53.39	52.58	53.03
4324	NASDAQ	RYAAY	Wed, Aug 6, 2014	52.53	53.08	51.73	52.53
4323	NASDAQ	RYAAY	Tue, Aug 5, 2014	54.67	54.77	52.77	53.20
4322	NASDAQ	RYAAY	Mon, Aug 4, 2014	54.28	56.17	53.72	55.53
4321	NASDAQ	RYAAY	Fri, Aug 1, 2014	54.42	54.58	53.67	54.41
4320	NASDAQ	RYAAY	Thu, Jul 31, 2014	54.51	54.69	54.05	54.35
4319	NASDAQ	RYAAY	Wed, Jul 30, 2014	54.64	54.97	54.06	54.61
4318	NASDAQ	RYAAY	Tue, Jul 29, 2014	55.42	55.47	54.52	54.70
4317	NASDAQ	RYAAY	Mon, Jul 28, 2014	55.69	55.79	55.28	55.45
4316	NASDAQ	RYAAY	Fri, Jul 25, 2014	53.81	54.44	53.39	53.95
4315	NASDAQ	RYAAY	Thu, Jul 24, 2014	54.37	54.58	53.59	53.91
4314	NASDAQ	RYAAY	Wed, Jul 23, 2014	54.19	55.21	53.88	54.61
4313	NASDAQ	RYAAY	Tue, Jul 22, 2014	54.21	54.61	53.48	53.89
4312	NASDAQ	RYAAY	Mon, Jul 21, 2014	53.34	53.34	52.86	53.03
4311	NASDAQ	RYAAY	Fri, Jul 18, 2014	53.62	53.62	52.49	53.18
4310	NASDAQ	RYAAY	Thu, Jul 17, 2014	53.68	54.41	53.33	53.84
4309	NASDAQ	RYAAY	Wed, Jul 16, 2014	54.70	54.93	53.95	53.96
4308	NASDAQ	RYAAY	Tue, Jul 15, 2014	54.01	54.18	53.59	53.68
4307	NASDAQ	RYAAY	Mon, Jul 14, 2014	54.27	54.33	53.71	53.86
4306	NASDAQ	RYAAY	Fri, Jul 11, 2014	53.60	53.95	53.46	53.76
4305	NASDAQ	RYAAY	Thu, Jul 10, 2014	53.04	53.82	52.35	53.61
4304	NASDAQ	RYAAY	Wed, Jul 9, 2014	54.55	54.56	53.96	54.12
4303	NASDAQ	RYAAY	Tue, Jul 8, 2014	54.36	54.39	53.07	53.83
4302	NASDAQ	RYAAY	Mon, Jul 7, 2014	55.58	55.58	53.79	54.41
4301	NASDAQ	RYAAY	Thu, Jul 3, 2014	57.44	57.85	56.70	56.75
4300	NASDAQ	RYAAY	Wed, Jul 2, 2014	57.23	57.23	55.46	55.48
4299	NASDAQ	RYAAY	Tue, Jul 1, 2014	57.27	57.94	56.82	57.55
4298	NASDAQ	RYAAY	Mon, Jun 30, 2014	56.86	57.26	56.22	57.23
4297	NASDAQ	RYAAY	Fri, Jun 27, 2014	56.40	57.23	55.98	56.95
4296	NASDAQ	RYAAY	Thu, Jun 26, 2014	55.87	56.67	55.69	56.64
4295	NASDAQ	RYAAY	Wed, Jun 25, 2014	55.25	55.91	54.91	55.48
4294	NASDAQ	RYAAY	Tue, Jun 24, 2014	55.83	56.10	55.19	55.35
4293	NASDAQ	RYAAY	Mon, Jun 23, 2014	55.64	55.64	54.57	54.83
4292	NASDAQ	RYAAY	Fri, Jun 20, 2014	55.68	56.21	55.47	55.63
4291	NASDAQ	RYAAY	Thu, Jun 19, 2014	55.73	56.22	55.05	55.70
4290	NASDAQ	RYAAY	Wed, Jun 18, 2014	55.70	55.82	54.69	54.76
4289	NASDAQ	RYAAY	Tue, Jun 17, 2014	56.76	57.28	56.13	57.18
4288	NASDAQ	RYAAY	Mon, Jun 16, 2014	56.05	57.25	55.95	56.87
4287	NASDAQ	RYAAY	Fri, Jun 13, 2014	56.30	56.98	55.92	56.82
4286	NASDAQ	RYAAY	Thu, Jun 12, 2014	58.08	58.18	56.74	57.18
4285	NASDAQ	RYAAY	Wed, Jun 11, 2014	58.87	58.88	58.24	58.40
4284	NASDAQ	RYAAY	Tue, Jun 10, 2014	59.48	59.87	59.11	59.72
4283	NASDAQ	RYAAY	Mon, Jun 9, 2014	59.86	59.86	59.25	59.33
4282	NASDAQ	RYAAY	Fri, Jun 6, 2014	59.69	60.14	59.50	59.56
4281	NASDAQ	RYAAY	Thu, Jun 5, 2014	59.49	59.49	59.10	59.29
4280	NASDAQ	RYAAY	Wed, Jun 4, 2014	59.63	59.82	59.18	59.54
4279	NASDAQ	RYAAY	Tue, Jun 3, 2014	58.59	58.79	58.23	58.37
4278	NASDAQ	RYAAY	Mon, Jun 2, 2014	58.57	58.99	58.29	58.82
4277	NASDAQ	RYAAY	Fri, May 30, 2014	57.77	58.75	57.63	58.32
4276	NASDAQ	RYAAY	Thu, May 29, 2014	58.54	58.67	58.21	58.45
4275	NASDAQ	RYAAY	Wed, May 28, 2014	57.91	58.98	57.58	58.56
4274	NASDAQ	RYAAY	Tue, May 27, 2014	57.28	57.66	57.04	57.41
4273	NASDAQ	RYAAY	Fri, May 23, 2014	57.15	57.45	56.75	56.89
4272	NASDAQ	RYAAY	Thu, May 22, 2014	57.23	57.77	56.96	57.34
4271	NASDAQ	RYAAY	Wed, May 21, 2014	55.93	57.55	55.86	57.35
4270	NASDAQ	RYAAY	Tue, May 20, 2014	56.05	56.35	55.30	55.34
4269	NASDAQ	RYAAY	Mon, May 19, 2014	57.17	57.17	55.19	56.08
4268	NASDAQ	RYAAY	Fri, May 16, 2014	51.21	52.31	50.92	52.29
4267	NASDAQ	RYAAY	Thu, May 15, 2014	52.39	52.96	51.85	52.86
4266	NASDAQ	RYAAY	Wed, May 14, 2014	53.30	53.61	52.66	53.43
4265	NASDAQ	RYAAY	Tue, May 13, 2014	53.97	54.30	53.35	53.96
4264	NASDAQ	RYAAY	Mon, May 12, 2014	54.31	55.03	54.04	54.78
4263	NASDAQ	RYAAY	Fri, May 9, 2014	54.21	54.41	53.68	53.93
4262	NASDAQ	RYAAY	Thu, May 8, 2014	54.03	55.01	53.90	54.26
4261	NASDAQ	RYAAY	Wed, May 7, 2014	53.64	54.02	52.97	53.79
4260	NASDAQ	RYAAY	Tue, May 6, 2014	53.69	53.96	52.82	52.86
4259	NASDAQ	RYAAY	Mon, May 5, 2014	53.97	54.40	53.07	53.33
4258	NASDAQ	RYAAY	Fri, May 2, 2014	54.77	55.39	54.77	54.90
4257	NASDAQ	RYAAY	Thu, May 1, 2014	54.93	55.50	54.90	55.12
4256	NASDAQ	RYAAY	Wed, Apr 30, 2014	55.11	55.37	54.14	54.85
4255	NASDAQ	RYAAY	Tue, Apr 29, 2014	55.23	55.44	54.21	54.30
4254	NASDAQ	RYAAY	Mon, Apr 28, 2014	56.97	56.97	55.02	55.45
4253	NASDAQ	RYAAY	Fri, Apr 25, 2014	58.80	59.26	58.67	58.98
4252	NASDAQ	RYAAY	Thu, Apr 24, 2014	60.43	60.70	58.97	58.98
4251	NASDAQ	RYAAY	Wed, Apr 23, 2014	60.09	60.98	60.00	60.35
4250	NASDAQ	RYAAY	Tue, Apr 22, 2014	59.54	60.32	59.27	59.47
4249	NASDAQ	RYAAY	Mon, Apr 21, 2014	59.09	59.49	58.17	59.12
4248	NASDAQ	RYAAY	Thu, Apr 17, 2014	58.37	58.79	57.90	58.58
4247	NASDAQ	RYAAY	Wed, Apr 16, 2014	57.64	58.30	57.10	57.60
4246	NASDAQ	RYAAY	Tue, Apr 15, 2014	57.47	63.59	56.80	57.55
4245	NASDAQ	RYAAY	Mon, Apr 14, 2014	57.44	57.63	56.65	57.13
4244	NASDAQ	RYAAY	Fri, Apr 11, 2014	58.79	59.23	58.19	58.26
4243	NASDAQ	RYAAY	Thu, Apr 10, 2014	60.69	60.95	59.36	59.73
4242	NASDAQ	RYAAY	Wed, Apr 9, 2014	59.96	60.14	59.29	60.00
4241	NASDAQ	RYAAY	Tue, Apr 8, 2014	58.99	59.28	57.18	58.27
4240	NASDAQ	RYAAY	Mon, Apr 7, 2014	61.07	61.21	59.56	59.67
4239	NASDAQ	RYAAY	Fri, Apr 4, 2014	61.83	61.94	60.90	60.95
4238	NASDAQ	RYAAY	Thu, Apr 3, 2014	61.08	62.05	61.01	61.63
4237	NASDAQ	RYAAY	Wed, Apr 2, 2014	60.75	61.69	60.75	61.65
4236	NASDAQ	RYAAY	Tue, Apr 1, 2014	60.43	61.54	60.32	61.07
4235	NASDAQ	RYAAY	Mon, Mar 31, 2014	59.64	60.51	59.32	60.32
4234	NASDAQ	RYAAY	Fri, Mar 28, 2014	58.77	59.58	58.57	59.11
4233	NASDAQ	RYAAY	Thu, Mar 27, 2014	59.07	59.37	58.40	58.98
4232	NASDAQ	RYAAY	Wed, Mar 26, 2014	58.87	59.97	58.87	59.41
4231	NASDAQ	RYAAY	Tue, Mar 25, 2014	59.11	59.53	58.44	58.74
4230	NASDAQ	RYAAY	Mon, Mar 24, 2014	57.84	57.97	57.54	57.72
4229	NASDAQ	RYAAY	Fri, Mar 21, 2014	57.19	57.68	56.89	57.55
4228	NASDAQ	RYAAY	Thu, Mar 20, 2014	56.49	57.01	55.97	56.51
4227	NASDAQ	RYAAY	Wed, Mar 19, 2014	58.05	58.46	56.97	57.46
4226	NASDAQ	RYAAY	Tue, Mar 18, 2014	57.49	58.04	57.32	57.76
4225	NASDAQ	RYAAY	Mon, Mar 17, 2014	57.47	57.94	57.13	57.45
4224	NASDAQ	RYAAY	Fri, Mar 14, 2014	56.88	57.44	56.28	56.88
4223	NASDAQ	RYAAY	Thu, Mar 13, 2014	57.67	58.45	57.04	57.41
4222	NASDAQ	RYAAY	Wed, Mar 12, 2014	57.51	57.94	57.02	57.87
4221	NASDAQ	RYAAY	Tue, Mar 11, 2014	57.53	57.96	57.19	57.68
4220	NASDAQ	RYAAY	Mon, Mar 10, 2014	57.95	58.29	57.05	57.56
4219	NASDAQ	RYAAY	Fri, Mar 7, 2014	58.76	58.86	57.56	58.04
4218	NASDAQ	RYAAY	Thu, Mar 6, 2014	59.08	59.42	58.09	58.32
4217	NASDAQ	RYAAY	Wed, Mar 5, 2014	58.15	58.26	57.60	58.08
4216	NASDAQ	RYAAY	Tue, Mar 4, 2014	57.97	58.32	57.52	57.95
4215	NASDAQ	RYAAY	Mon, Mar 3, 2014	57.63	57.69	57.13	57.62
4214	NASDAQ	RYAAY	Fri, Feb 28, 2014	58.56	58.82	58.02	58.22
4213	NASDAQ	RYAAY	Thu, Feb 27, 2014	58.27	58.52	58.03	58.41
4212	NASDAQ	RYAAY	Wed, Feb 26, 2014	57.95	57.99	57.46	57.89
4211	NASDAQ	RYAAY	Tue, Feb 25, 2014	58.02	58.14	57.55	58.00
4210	NASDAQ	RYAAY	Mon, Feb 24, 2014	57.66	58.46	57.45	57.90
4209	NASDAQ	RYAAY	Fri, Feb 21, 2014	57.41	57.93	57.23	57.82
4208	NASDAQ	RYAAY	Thu, Feb 20, 2014	56.90	58.28	56.73	57.91
4207	NASDAQ	RYAAY	Wed, Feb 19, 2014	56.99	57.80	56.46	57.35
4206	NASDAQ	RYAAY	Tue, Feb 18, 2014	56.15	57.48	55.90	57.33
4205	NASDAQ	RYAAY	Fri, Feb 14, 2014	55.99	58.27	55.93	57.90
4204	NASDAQ	RYAAY	Thu, Feb 13, 2014	54.96	55.38	54.93	55.18
4203	NASDAQ	RYAAY	Wed, Feb 12, 2014	55.26	55.78	55.03	55.21
4202	NASDAQ	RYAAY	Tue, Feb 11, 2014	54.67	55.53	54.52	55.39
4201	NASDAQ	RYAAY	Mon, Feb 10, 2014	54.32	54.32	53.75	54.23
4200	NASDAQ	RYAAY	Fri, Feb 7, 2014	54.05	54.86	53.96	54.41
4199	NASDAQ	RYAAY	Thu, Feb 6, 2014	53.58	54.85	53.58	54.45
4198	NASDAQ	RYAAY	Wed, Feb 5, 2014	52.08	53.32	51.97	52.87
4197	NASDAQ	RYAAY	Tue, Feb 4, 2014	50.59	50.77	50.11	50.43
4196	NASDAQ	RYAAY	Mon, Feb 3, 2014	51.69	52.19	49.33	49.35
4195	NASDAQ	RYAAY	Fri, Jan 31, 2014	48.44	48.90	48.24	48.46
4194	NASDAQ	RYAAY	Thu, Jan 30, 2014	48.74	49.17	48.63	49.07
4193	NASDAQ	RYAAY	Wed, Jan 29, 2014	49.33	50.03	48.99	49.22
4192	NASDAQ	RYAAY	Tue, Jan 28, 2014	50.18	50.66	49.73	50.11
4191	NASDAQ	RYAAY	Mon, Jan 27, 2014	50.42	50.63	49.65	49.93
4190	NASDAQ	RYAAY	Fri, Jan 24, 2014	51.27	51.51	49.93	50.28
4189	NASDAQ	RYAAY	Thu, Jan 23, 2014	51.89	52.21	51.15	51.50
4188	NASDAQ	RYAAY	Wed, Jan 22, 2014	51.78	52.28	51.62	52.24
4187	NASDAQ	RYAAY	Tue, Jan 21, 2014	51.73	51.90	50.78	51.22
4186	NASDAQ	RYAAY	Fri, Jan 17, 2014	50.96	51.19	50.43	51.10
4185	NASDAQ	RYAAY	Thu, Jan 16, 2014	50.21	50.74	50.06	50.26
4184	NASDAQ	RYAAY	Wed, Jan 15, 2014	51.28	51.33	50.63	50.82
4183	NASDAQ	RYAAY	Tue, Jan 14, 2014	51.11	51.36	50.61	51.08
4182	NASDAQ	RYAAY	Mon, Jan 13, 2014	52.24	52.41	50.87	51.15
4181	NASDAQ	RYAAY	Fri, Jan 10, 2014	50.55	52.15	50.36	51.79
4180	NASDAQ	RYAAY	Thu, Jan 9, 2014	51.31	52.07	50.96	51.79
4179	NASDAQ	RYAAY	Wed, Jan 8, 2014	50.90	51.27	50.52	51.25
4178	NASDAQ	RYAAY	Tue, Jan 7, 2014	50.03	50.22	49.64	49.95
4177	NASDAQ	RYAAY	Mon, Jan 6, 2014	48.90	49.32	48.70	48.81
4176	NASDAQ	RYAAY	Fri, Jan 3, 2014	48.55	49.20	48.55	49.14
4175	NASDAQ	RYAAY	Thu, Jan 2, 2014	48.09	48.47	47.90	48.19
4174	NASDAQ	RYAAY	Tue, Dec 31, 2013	48.11	48.28	47.75	48.13
4173	NASDAQ	RYAAY	Mon, Dec 30, 2013	47.86	47.94	47.64	47.93
4172	NASDAQ	RYAAY	Fri, Dec 27, 2013	48.35	48.55	47.30	47.56
4171	NASDAQ	RYAAY	Thu, Dec 26, 2013	47.99	48.68	47.60	48.40
4170	NASDAQ	RYAAY	Tue, Dec 24, 2013	47.70	47.89	47.20	47.58
4169	NASDAQ	RYAAY	Mon, Dec 23, 2013	48.43	48.61	47.36	47.45
4168	NASDAQ	RYAAY	Fri, Dec 20, 2013	47.32	48.37	47.02	48.04
4167	NASDAQ	RYAAY	Thu, Dec 19, 2013	47.16	47.33	46.41	47.26
4166	NASDAQ	RYAAY	Wed, Dec 18, 2013	47.04	47.19	46.30	46.63
4165	NASDAQ	RYAAY	Tue, Dec 17, 2013	48.41	48.72	47.63	47.73
4164	NASDAQ	RYAAY	Mon, Dec 16, 2013	48.44	48.46	47.72	47.85
4163	NASDAQ	RYAAY	Fri, Dec 13, 2013	48.33	48.39	47.31	47.44
4162	NASDAQ	RYAAY	Thu, Dec 12, 2013	48.76	48.91	47.75	48.08
4161	NASDAQ	RYAAY	Wed, Dec 11, 2013	49.98	49.98	48.55	48.64
4160	NASDAQ	RYAAY	Tue, Dec 10, 2013	49.70	49.92	49.42	49.86
4159	NASDAQ	RYAAY	Mon, Dec 9, 2013	49.23	49.81	48.91	49.33
4158	NASDAQ	RYAAY	Fri, Dec 6, 2013	48.66	49.18	48.27	49.15
4157	NASDAQ	RYAAY	Thu, Dec 5, 2013	47.58	47.99	47.30	47.75
4156	NASDAQ	RYAAY	Wed, Dec 4, 2013	47.82	47.93	46.98	47.71
4155	NASDAQ	RYAAY	Tue, Dec 3, 2013	48.69	48.71	47.98	48.14
4154	NASDAQ	RYAAY	Mon, Dec 2, 2013	49.16	49.57	48.47	48.72
4153	NASDAQ	RYAAY	Fri, Nov 29, 2013	49.41	49.74	49.20	49.26
4152	NASDAQ	RYAAY	Wed, Nov 27, 2013	49.22	49.63	48.49	49.05
4151	NASDAQ	RYAAY	Tue, Nov 26, 2013	47.73	48.72	47.73	48.39
4150	NASDAQ	RYAAY	Mon, Nov 25, 2013	46.62	46.90	46.37	46.42
4149	NASDAQ	RYAAY	Fri, Nov 22, 2013	45.77	45.99	45.65	45.86
4148	NASDAQ	RYAAY	Thu, Nov 21, 2013	45.13	45.57	44.80	45.06
4147	NASDAQ	RYAAY	Wed, Nov 20, 2013	45.63	45.86	44.71	44.89
4146	NASDAQ	RYAAY	Tue, Nov 19, 2013	45.38	45.61	44.53	44.63
4145	NASDAQ	RYAAY	Mon, Nov 18, 2013	45.18	45.33	44.69	44.78
4144	NASDAQ	RYAAY	Fri, Nov 15, 2013	45.65	45.74	44.77	45.49
4143	NASDAQ	RYAAY	Thu, Nov 14, 2013	46.23	46.26	45.51	45.93
4142	NASDAQ	RYAAY	Wed, Nov 13, 2013	47.11	47.55	45.67	46.21
4141	NASDAQ	RYAAY	Tue, Nov 12, 2013	48.07	48.13	47.18	47.38
4140	NASDAQ	RYAAY	Mon, Nov 11, 2013	47.94	48.74	47.51	48.07
4139	NASDAQ	RYAAY	Fri, Nov 8, 2013	47.31	47.94	47.11	47.29
4138	NASDAQ	RYAAY	Thu, Nov 7, 2013	47.50	47.58	46.73	47.02
4137	NASDAQ	RYAAY	Wed, Nov 6, 2013	48.28	48.28	47.48	47.65
4136	NASDAQ	RYAAY	Tue, Nov 5, 2013	46.62	47.25	46.44	46.93
4135	NASDAQ	RYAAY	Mon, Nov 4, 2013	44.69	46.92	43.77	46.79
4134	NASDAQ	RYAAY	Fri, Nov 1, 2013	50.75	52.00	50.67	51.63
4133	NASDAQ	RYAAY	Thu, Oct 31, 2013	51.42	51.73	51.05	51.50
4132	NASDAQ	RYAAY	Wed, Oct 30, 2013	51.79	52.49	51.59	52.13
4131	NASDAQ	RYAAY	Tue, Oct 29, 2013	51.49	52.08	51.33	51.72
4130	NASDAQ	RYAAY	Mon, Oct 28, 2013	51.24	51.77	51.04	51.33
4129	NASDAQ	RYAAY	Fri, Oct 25, 2013	51.01	51.95	50.84	51.56
4128	NASDAQ	RYAAY	Thu, Oct 24, 2013	52.53	52.67	52.00	52.37
4127	NASDAQ	RYAAY	Wed, Oct 23, 2013	52.76	53.13	52.36	52.43
4126	NASDAQ	RYAAY	Tue, Oct 22, 2013	52.28	52.92	51.93	52.37
4125	NASDAQ	RYAAY	Mon, Oct 21, 2013	52.51	52.92	52.15	52.65
4124	NASDAQ	RYAAY	Fri, Oct 18, 2013	52.98	53.11	52.34	52.51
4123	NASDAQ	RYAAY	Thu, Oct 17, 2013	51.35	52.31	51.35	52.12
4122	NASDAQ	RYAAY	Wed, Oct 16, 2013	50.53	50.97	50.19	50.85
4121	NASDAQ	RYAAY	Tue, Oct 15, 2013	49.60	50.61	49.49	50.37
4120	NASDAQ	RYAAY	Mon, Oct 14, 2013	49.88	50.06	49.27	49.97
4119	NASDAQ	RYAAY	Fri, Oct 11, 2013	50.58	50.65	50.06	50.50
4118	NASDAQ	RYAAY	Thu, Oct 10, 2013	50.31	50.89	50.19	50.75
4117	NASDAQ	RYAAY	Wed, Oct 9, 2013	49.23	49.95	49.18	49.69
4116	NASDAQ	RYAAY	Tue, Oct 8, 2013	50.48	50.48	49.04	49.91
4115	NASDAQ	RYAAY	Mon, Oct 7, 2013	49.97	51.08	49.91	50.71
4114	NASDAQ	RYAAY	Fri, Oct 4, 2013	51.27	51.27	50.24	50.88
4113	NASDAQ	RYAAY	Thu, Oct 3, 2013	50.98	51.74	50.95	51.66
4112	NASDAQ	RYAAY	Wed, Oct 2, 2013	51.09	51.75	50.74	51.30
4111	NASDAQ	RYAAY	Tue, Oct 1, 2013	51.28	51.32	50.83	51.19
4110	NASDAQ	RYAAY	Mon, Sep 30, 2013	51.01	51.36	50.77	51.02
4109	NASDAQ	RYAAY	Fri, Sep 27, 2013	51.54	52.08	51.20	51.74
4108	NASDAQ	RYAAY	Thu, Sep 26, 2013	51.64	52.31	51.44	52.10
4107	NASDAQ	RYAAY	Wed, Sep 25, 2013	52.46	52.46	51.96	52.23
4106	NASDAQ	RYAAY	Tue, Sep 24, 2013	51.28	52.40	51.20	52.30
4105	NASDAQ	RYAAY	Mon, Sep 23, 2013	50.39	50.98	50.27	50.84
4104	NASDAQ	RYAAY	Fri, Sep 20, 2013	49.86	50.79	49.78	50.52
4103	NASDAQ	RYAAY	Thu, Sep 19, 2013	49.53	50.34	49.53	49.86
4102	NASDAQ	RYAAY	Wed, Sep 18, 2013	49.62	50.42	49.52	49.98
4101	NASDAQ	RYAAY	Tue, Sep 17, 2013	49.76	51.10	49.73	51.06
4100	NASDAQ	RYAAY	Mon, Sep 16, 2013	49.31	49.48	48.91	49.17
4099	NASDAQ	RYAAY	Fri, Sep 13, 2013	47.44	48.34	47.30	47.84
4098	NASDAQ	RYAAY	Thu, Sep 12, 2013	47.43	47.76	47.02	47.63
4097	NASDAQ	RYAAY	Wed, Sep 11, 2013	48.04	48.04	47.12	47.81
4096	NASDAQ	RYAAY	Tue, Sep 10, 2013	48.58	48.61	47.34	47.58
4095	NASDAQ	RYAAY	Mon, Sep 9, 2013	46.63	47.04	46.55	46.84
4094	NASDAQ	RYAAY	Fri, Sep 6, 2013	46.40	46.97	46.30	46.71
4093	NASDAQ	RYAAY	Thu, Sep 5, 2013	45.10	46.62	45.08	46.28
4092	NASDAQ	RYAAY	Wed, Sep 4, 2013	43.31	46.73	42.12	45.65
4091	NASDAQ	RYAAY	Tue, Sep 3, 2013	49.81	50.33	49.57	50.11
4090	NASDAQ	RYAAY	Fri, Aug 30, 2013	48.96	49.59	48.34	48.68
4089	NASDAQ	RYAAY	Thu, Aug 29, 2013	49.04	49.36	48.49	49.10
4088	NASDAQ	RYAAY	Wed, Aug 28, 2013	48.77	48.89	48.38	48.70
4087	NASDAQ	RYAAY	Tue, Aug 27, 2013	49.51	50.37	49.24	49.86
4086	NASDAQ	RYAAY	Mon, Aug 26, 2013	50.97	51.17	50.36	50.53
4085	NASDAQ	RYAAY	Fri, Aug 23, 2013	51.14	51.38	50.87	50.97
4084	NASDAQ	RYAAY	Thu, Aug 22, 2013	51.03	52.89	50.88	51.88
4083	NASDAQ	RYAAY	Wed, Aug 21, 2013	51.25	51.48	50.37	50.48
4082	NASDAQ	RYAAY	Tue, Aug 20, 2013	50.46	51.49	50.33	51.25
4081	NASDAQ	RYAAY	Mon, Aug 19, 2013	51.79	51.84	50.24	50.37
4080	NASDAQ	RYAAY	Fri, Aug 16, 2013	51.55	51.94	50.40	50.40
4079	NASDAQ	RYAAY	Thu, Aug 15, 2013	51.90	52.97	51.31	52.54
4078	NASDAQ	RYAAY	Wed, Aug 14, 2013	53.08	53.26	52.65	52.83
4077	NASDAQ	RYAAY	Tue, Aug 13, 2013	53.86	53.92	52.72	52.98
4076	NASDAQ	RYAAY	Mon, Aug 12, 2013	52.92	53.27	52.46	52.96
4075	NASDAQ	RYAAY	Fri, Aug 9, 2013	55.01	55.45	54.87	54.97
4074	NASDAQ	RYAAY	Thu, Aug 8, 2013	54.46	55.40	54.45	54.82
4073	NASDAQ	RYAAY	Wed, Aug 7, 2013	53.83	54.49	53.64	54.26
4072	NASDAQ	RYAAY	Tue, Aug 6, 2013	54.75	54.89	53.91	54.04
4071	NASDAQ	RYAAY	Mon, Aug 5, 2013	55.28	55.39	54.53	54.89
4070	NASDAQ	RYAAY	Fri, Aug 2, 2013	54.96	55.63	54.83	55.44
4069	NASDAQ	RYAAY	Thu, Aug 1, 2013	53.78	54.90	53.76	54.76
4068	NASDAQ	RYAAY	Wed, Jul 31, 2013	53.15	53.28	52.58	52.84
4067	NASDAQ	RYAAY	Tue, Jul 30, 2013	53.71	53.89	53.01	53.32
4066	NASDAQ	RYAAY	Mon, Jul 29, 2013	52.82	53.63	52.77	53.12
4065	NASDAQ	RYAAY	Fri, Jul 26, 2013	54.53	55.27	54.14	55.01
4064	NASDAQ	RYAAY	Thu, Jul 25, 2013	55.45	55.50	54.46	54.98
4063	NASDAQ	RYAAY	Wed, Jul 24, 2013	55.58	56.14	55.26	55.39
4062	NASDAQ	RYAAY	Tue, Jul 23, 2013	53.16	54.15	52.98	54.10
4061	NASDAQ	RYAAY	Mon, Jul 22, 2013	55.22	55.22	54.39	54.67
4060	NASDAQ	RYAAY	Fri, Jul 19, 2013	55.38	55.47	54.76	55.17
4059	NASDAQ	RYAAY	Thu, Jul 18, 2013	55.16	55.96	54.84	54.93
4058	NASDAQ	RYAAY	Wed, Jul 17, 2013	53.77	54.40	53.18	53.93
4057	NASDAQ	RYAAY	Tue, Jul 16, 2013	53.12	53.59	52.70	53.11
4056	NASDAQ	RYAAY	Mon, Jul 15, 2013	53.39	53.57	53.02	53.49
4055	NASDAQ	RYAAY	Fri, Jul 12, 2013	53.96	54.36	53.67	53.89
4054	NASDAQ	RYAAY	Thu, Jul 11, 2013	53.51	54.23	53.16	54.17
4053	NASDAQ	RYAAY	Wed, Jul 10, 2013	52.58	53.85	52.55	53.60
4052	NASDAQ	RYAAY	Tue, Jul 9, 2013	52.68	53.54	52.51	53.47
4051	NASDAQ	RYAAY	Mon, Jul 8, 2013	52.55	54.14	52.39	53.42
4050	NASDAQ	RYAAY	Fri, Jul 5, 2013	52.83	54.35	51.96	52.88
4049	NASDAQ	RYAAY	Wed, Jul 3, 2013	54.21	54.75	54.01	54.41
4048	NASDAQ	RYAAY	Tue, Jul 2, 2013	54.38	54.89	54.09	54.36
4047	NASDAQ	RYAAY	Mon, Jul 1, 2013	53.46	55.57	53.41	54.91
4046	NASDAQ	RYAAY	Fri, Jun 28, 2013	51.51	52.90	51.50	52.85
4045	NASDAQ	RYAAY	Thu, Jun 27, 2013	51.64	52.69	51.35	52.54
4044	NASDAQ	RYAAY	Wed, Jun 26, 2013	51.44	51.95	51.19	51.74
4043	NASDAQ	RYAAY	Tue, Jun 25, 2013	50.45	52.00	50.25	51.24
4042	NASDAQ	RYAAY	Mon, Jun 24, 2013	50.11	50.63	49.58	50.12
4041	NASDAQ	RYAAY	Fri, Jun 21, 2013	52.61	52.74	50.72	50.99
4040	NASDAQ	RYAAY	Thu, Jun 20, 2013	52.31	52.31	50.65	50.89
4039	NASDAQ	RYAAY	Wed, Jun 19, 2013	52.18	52.28	51.07	51.18
4038	NASDAQ	RYAAY	Tue, Jun 18, 2013	51.05	51.28	51.03	51.24
4037	NASDAQ	RYAAY	Mon, Jun 17, 2013	51.65	51.70	50.67	50.93
4036	NASDAQ	RYAAY	Fri, Jun 14, 2013	51.62	52.16	51.21	51.35
4035	NASDAQ	RYAAY	Thu, Jun 13, 2013	50.72	50.96	50.31	50.79
4034	NASDAQ	RYAAY	Wed, Jun 12, 2013	51.20	51.20	50.49	50.93
4033	NASDAQ	RYAAY	Tue, Jun 11, 2013	50.77	51.34	50.47	51.30
4032	NASDAQ	RYAAY	Mon, Jun 10, 2013	51.47	51.69	50.48	51.30
4031	NASDAQ	RYAAY	Fri, Jun 7, 2013	50.43	51.59	50.28	51.38
4030	NASDAQ	RYAAY	Thu, Jun 6, 2013	50.53	50.85	50.22	50.59
4029	NASDAQ	RYAAY	Wed, Jun 5, 2013	51.33	51.46	50.33	50.58
4028	NASDAQ	RYAAY	Tue, Jun 4, 2013	51.26	51.29	50.95	51.24
4027	NASDAQ	RYAAY	Mon, Jun 3, 2013	50.75	50.91	50.38	50.87
4026	NASDAQ	RYAAY	Fri, May 31, 2013	49.59	50.53	49.39	50.13
4025	NASDAQ	RYAAY	Thu, May 30, 2013	50.75	50.91	50.67	50.79
4024	NASDAQ	RYAAY	Wed, May 29, 2013	50.54	50.63	50.22	50.51
4023	NASDAQ	RYAAY	Tue, May 28, 2013	49.69	50.81	49.69	50.74
4022	NASDAQ	RYAAY	Fri, May 24, 2013	47.64	49.60	47.51	49.42
4021	NASDAQ	RYAAY	Thu, May 23, 2013	48.07	48.30	47.75	48.26
4020	NASDAQ	RYAAY	Wed, May 22, 2013	48.65	48.87	47.93	48.08
4019	NASDAQ	RYAAY	Tue, May 21, 2013	48.73	48.73	47.95	48.01
4018	NASDAQ	RYAAY	Mon, May 20, 2013	49.41	49.59	47.95	48.40
4017	NASDAQ	RYAAY	Fri, May 17, 2013	46.00	46.19	45.64	45.95
4016	NASDAQ	RYAAY	Thu, May 16, 2013	46.31	46.47	46.11	46.32
4015	NASDAQ	RYAAY	Wed, May 15, 2013	45.95	46.34	45.66	45.77
4014	NASDAQ	RYAAY	Tue, May 14, 2013	44.72	45.34	44.56	44.99
4013	NASDAQ	RYAAY	Mon, May 13, 2013	44.81	44.90	44.52	44.77
4012	NASDAQ	RYAAY	Fri, May 10, 2013	44.30	45.16	43.96	44.87
4011	NASDAQ	RYAAY	Thu, May 9, 2013	45.74	45.74	44.38	44.61
4010	NASDAQ	RYAAY	Wed, May 8, 2013	45.86	46.21	45.76	45.93
4009	NASDAQ	RYAAY	Tue, May 7, 2013	46.08	46.34	45.47	45.92
4008	NASDAQ	RYAAY	Mon, May 6, 2013	46.16	46.65	46.03	46.07
4007	NASDAQ	RYAAY	Fri, May 3, 2013	45.91	46.30	45.72	46.12
4006	NASDAQ	RYAAY	Thu, May 2, 2013	44.87	45.89	44.54	45.64
4005	NASDAQ	RYAAY	Wed, May 1, 2013	44.55	45.03	44.05	44.09
4004	NASDAQ	RYAAY	Tue, Apr 30, 2013	43.89	44.49	43.54	44.45
4003	NASDAQ	RYAAY	Mon, Apr 29, 2013	44.31	44.67	44.31	44.49
4002	NASDAQ	RYAAY	Fri, Apr 26, 2013	43.71	44.46	43.34	44.11
4001	NASDAQ	RYAAY	Thu, Apr 25, 2013	44.14	44.31	43.97	44.17
4000	NASDAQ	RYAAY	Wed, Apr 24, 2013	44.54	44.79	44.21	44.55
3999	NASDAQ	RYAAY	Tue, Apr 23, 2013	44.95	45.63	44.90	45.18
3998	NASDAQ	RYAAY	Mon, Apr 22, 2013	45.06	45.25	44.79	44.87
3997	NASDAQ	RYAAY	Fri, Apr 19, 2013	44.57	45.08	44.43	44.97
3996	NASDAQ	RYAAY	Thu, Apr 18, 2013	45.22	45.43	44.44	44.67
3995	NASDAQ	RYAAY	Wed, Apr 17, 2013	45.33	45.46	44.58	45.22
3994	NASDAQ	RYAAY	Tue, Apr 16, 2013	44.55	45.63	44.55	45.55
3993	NASDAQ	RYAAY	Mon, Apr 15, 2013	44.82	44.82	44.27	44.35
3992	NASDAQ	RYAAY	Fri, Apr 12, 2013	43.86	45.51	43.62	45.35
3991	NASDAQ	RYAAY	Thu, Apr 11, 2013	44.00	44.53	43.86	44.36
3990	NASDAQ	RYAAY	Wed, Apr 10, 2013	42.67	43.69	42.67	43.52
3989	NASDAQ	RYAAY	Tue, Apr 9, 2013	42.66	42.66	42.33	42.42
3988	NASDAQ	RYAAY	Mon, Apr 8, 2013	42.36	42.66	41.97	42.63
3987	NASDAQ	RYAAY	Fri, Apr 5, 2013	41.65	42.54	41.35	42.48
3986	NASDAQ	RYAAY	Thu, Apr 4, 2013	42.63	42.94	42.30	42.92
3985	NASDAQ	RYAAY	Wed, Apr 3, 2013	43.37	43.57	42.67	42.82
3984	NASDAQ	RYAAY	Tue, Apr 2, 2013	43.17	43.72	42.87	43.38
3983	NASDAQ	RYAAY	Mon, Apr 1, 2013	42.98	43.06	42.37	42.56
3982	NASDAQ	RYAAY	Thu, Mar 28, 2013	43.26	43.29	42.26	42.85
3981	NASDAQ	RYAAY	Wed, Mar 27, 2013	42.64	42.88	42.35	42.63
3980	NASDAQ	RYAAY	Tue, Mar 26, 2013	43.29	43.66	43.02	43.59
3979	NASDAQ	RYAAY	Mon, Mar 25, 2013	43.38	43.62	42.87	43.37
3978	NASDAQ	RYAAY	Fri, Mar 22, 2013	43.05	43.71	43.03	43.56
3977	NASDAQ	RYAAY	Thu, Mar 21, 2013	43.44	43.44	42.57	42.94
3976	NASDAQ	RYAAY	Wed, Mar 20, 2013	43.99	44.39	43.66	44.34
3975	NASDAQ	RYAAY	Tue, Mar 19, 2013	42.24	42.64	42.13	42.59
3974	NASDAQ	RYAAY	Mon, Mar 18, 2013	40.63	41.37	40.48	41.36
3973	NASDAQ	RYAAY	Fri, Mar 15, 2013	41.34	41.36	40.67	40.67
3972	NASDAQ	RYAAY	Thu, Mar 14, 2013	40.86	41.42	40.72	41.21
3971	NASDAQ	RYAAY	Wed, Mar 13, 2013	40.42	40.92	40.24	40.71
3970	NASDAQ	RYAAY	Tue, Mar 12, 2013	40.82	41.29	40.68	40.79
3969	NASDAQ	RYAAY	Mon, Mar 11, 2013	40.83	41.02	40.47	40.79
3968	NASDAQ	RYAAY	Fri, Mar 8, 2013	41.12	41.36	40.53	40.68
3967	NASDAQ	RYAAY	Thu, Mar 7, 2013	40.77	41.22	40.57	40.85
3966	NASDAQ	RYAAY	Wed, Mar 6, 2013	40.90	41.17	40.71	40.76
3965	NASDAQ	RYAAY	Tue, Mar 5, 2013	41.49	41.49	40.57	40.77
3964	NASDAQ	RYAAY	Mon, Mar 4, 2013	40.51	41.22	40.38	41.01
3963	NASDAQ	RYAAY	Fri, Mar 1, 2013	39.90	40.46	39.70	40.08
3962	NASDAQ	RYAAY	Thu, Feb 28, 2013	39.88	40.15	39.64	39.65
3961	NASDAQ	RYAAY	Wed, Feb 27, 2013	39.23	40.03	38.91	39.92
3960	NASDAQ	RYAAY	Tue, Feb 26, 2013	40.57	40.77	38.88	39.21
3959	NASDAQ	RYAAY	Mon, Feb 25, 2013	41.12	41.19	39.58	39.59
3958	NASDAQ	RYAAY	Fri, Feb 22, 2013	40.96	41.10	40.44	40.76
3957	NASDAQ	RYAAY	Thu, Feb 21, 2013	41.09	41.14	40.51	40.92
3956	NASDAQ	RYAAY	Wed, Feb 20, 2013	41.98	42.11	41.37	41.47
3955	NASDAQ	RYAAY	Tue, Feb 19, 2013	42.11	42.29	41.74	41.90
3954	NASDAQ	RYAAY	Fri, Feb 15, 2013	42.02	42.12	41.71	41.97
3953	NASDAQ	RYAAY	Thu, Feb 14, 2013	41.74	41.90	41.34	41.84
3952	NASDAQ	RYAAY	Wed, Feb 13, 2013	41.92	42.36	41.76	42.32
3951	NASDAQ	RYAAY	Tue, Feb 12, 2013	41.81	42.01	41.44	41.52
3950	NASDAQ	RYAAY	Mon, Feb 11, 2013	41.74	41.77	41.27	41.62
3949	NASDAQ	RYAAY	Fri, Feb 8, 2013	42.03	42.39	41.83	41.88
3948	NASDAQ	RYAAY	Thu, Feb 7, 2013	41.86	42.73	41.86	42.65
3947	NASDAQ	RYAAY	Wed, Feb 6, 2013	41.27	42.16	41.11	42.06
3946	NASDAQ	RYAAY	Tue, Feb 5, 2013	40.28	41.25	39.94	41.11
3945	NASDAQ	RYAAY	Mon, Feb 4, 2013	40.59	40.99	40.21	40.35
3944	NASDAQ	RYAAY	Fri, Feb 1, 2013	41.64	41.84	40.81	40.92
3943	NASDAQ	RYAAY	Thu, Jan 31, 2013	40.72	40.75	39.93	39.95
3942	NASDAQ	RYAAY	Wed, Jan 30, 2013	41.19	41.23	40.78	40.79
3941	NASDAQ	RYAAY	Tue, Jan 29, 2013	41.05	41.43	40.65	41.22
3940	NASDAQ	RYAAY	Mon, Jan 28, 2013	40.30	41.45	40.30	40.70
3939	NASDAQ	RYAAY	Fri, Jan 25, 2013	39.47	40.43	39.47	40.39
3938	NASDAQ	RYAAY	Thu, Jan 24, 2013	39.91	40.35	39.20	39.52
3937	NASDAQ	RYAAY	Wed, Jan 23, 2013	39.01	39.05	38.65	38.74
3936	NASDAQ	RYAAY	Tue, Jan 22, 2013	39.32	39.67	39.05	39.08
3935	NASDAQ	RYAAY	Fri, Jan 18, 2013	39.20	39.73	38.95	39.22
3934	NASDAQ	RYAAY	Thu, Jan 17, 2013	39.71	39.95	39.48	39.77
3933	NASDAQ	RYAAY	Wed, Jan 16, 2013	39.57	40.00	39.16	39.89
3932	NASDAQ	RYAAY	Tue, Jan 15, 2013	39.49	39.64	39.30	39.45
3931	NASDAQ	RYAAY	Mon, Jan 14, 2013	39.72	39.90	39.54	39.61
3930	NASDAQ	RYAAY	Fri, Jan 11, 2013	39.45	39.99	39.38	39.69
3929	NASDAQ	RYAAY	Thu, Jan 10, 2013	38.97	39.37	38.59	39.22
3928	NASDAQ	RYAAY	Wed, Jan 9, 2013	38.46	38.52	38.21	38.41
3927	NASDAQ	RYAAY	Tue, Jan 8, 2013	38.27	38.76	38.19	38.49
3926	NASDAQ	RYAAY	Mon, Jan 7, 2013	37.59	37.78	37.35	37.77
3925	NASDAQ	RYAAY	Fri, Jan 4, 2013	36.51	36.76	36.35	36.69
3924	NASDAQ	RYAAY	Thu, Jan 3, 2013	35.90	36.64	35.78	36.51
3923	NASDAQ	RYAAY	Wed, Jan 2, 2013	35.90	36.08	35.29	35.51
3922	NASDAQ	RYAAY	Mon, Dec 31, 2012	34.97	35.21	34.83	35.16
3921	NASDAQ	RYAAY	Fri, Dec 28, 2012	34.94	35.25	34.86	34.93
3920	NASDAQ	RYAAY	Thu, Dec 27, 2012	35.86	35.90	35.15	35.27
3919	NASDAQ	RYAAY	Wed, Dec 26, 2012	36.21	36.40	35.71	35.75
3918	NASDAQ	RYAAY	Mon, Dec 24, 2012	36.26	36.33	35.78	36.18
3917	NASDAQ	RYAAY	Fri, Dec 21, 2012	36.51	36.84	36.24	36.31
3916	NASDAQ	RYAAY	Thu, Dec 20, 2012	36.43	37.13	36.40	37.07
3915	NASDAQ	RYAAY	Wed, Dec 19, 2012	35.96	36.79	35.96	36.73
3914	NASDAQ	RYAAY	Tue, Dec 18, 2012	35.69	36.06	35.45	35.54
3913	NASDAQ	RYAAY	Mon, Dec 17, 2012	36.02	36.13	35.56	35.65
3912	NASDAQ	RYAAY	Fri, Dec 14, 2012	35.76	36.44	35.76	36.14
3911	NASDAQ	RYAAY	Thu, Dec 13, 2012	35.55	36.04	35.38	35.56
3910	NASDAQ	RYAAY	Wed, Dec 12, 2012	35.87	35.95	35.32	35.51
3909	NASDAQ	RYAAY	Tue, Dec 11, 2012	35.48	36.02	35.43	35.52
3908	NASDAQ	RYAAY	Mon, Dec 10, 2012	35.46	35.51	35.08	35.17
3907	NASDAQ	RYAAY	Fri, Dec 7, 2012	35.79	35.89	35.46	35.59
3906	NASDAQ	RYAAY	Thu, Dec 6, 2012	36.15	36.30	36.08	36.24
3905	NASDAQ	RYAAY	Wed, Dec 5, 2012	36.31	36.57	36.24	36.30
3904	NASDAQ	RYAAY	Tue, Dec 4, 2012	36.27	36.59	36.02	36.24
3903	NASDAQ	RYAAY	Mon, Dec 3, 2012	35.81	35.90	35.30	35.47
3902	NASDAQ	RYAAY	Fri, Nov 30, 2012	35.53	35.85	35.05	35.31
3901	NASDAQ	RYAAY	Thu, Nov 29, 2012	35.77	36.06	35.52	35.52
3900	NASDAQ	RYAAY	Wed, Nov 28, 2012	35.13	35.75	35.03	35.57
3899	NASDAQ	RYAAY	Tue, Nov 27, 2012	35.07	35.49	35.02	35.34
3898	NASDAQ	RYAAY	Mon, Nov 26, 2012	35.27	35.65	35.02	35.31
3897	NASDAQ	RYAAY	Fri, Nov 23, 2012	35.17	35.48	35.04	35.20
3896	NASDAQ	RYAAY	Wed, Nov 21, 2012	34.24	34.43	34.09	34.36
3895	NASDAQ	RYAAY	Tue, Nov 20, 2012	34.16	34.73	33.96	34.54
3894	NASDAQ	RYAAY	Mon, Nov 19, 2012	34.00	34.05	33.69	33.88
3893	NASDAQ	RYAAY	Fri, Nov 16, 2012	33.66	33.73	33.32	33.38
3892	NASDAQ	RYAAY	Thu, Nov 15, 2012	33.68	34.04	33.66	33.70
3891	NASDAQ	RYAAY	Wed, Nov 14, 2012	34.43	34.43	33.99	34.05
3890	NASDAQ	RYAAY	Tue, Nov 13, 2012	36.34	36.42	36.08	36.08
3889	NASDAQ	RYAAY	Mon, Nov 12, 2012	36.15	36.44	36.00	36.38
3888	NASDAQ	RYAAY	Fri, Nov 9, 2012	36.07	36.68	36.07	36.54
3887	NASDAQ	RYAAY	Thu, Nov 8, 2012	35.51	36.67	35.50	36.43
3886	NASDAQ	RYAAY	Wed, Nov 7, 2012	35.38	35.61	35.19	35.47
3885	NASDAQ	RYAAY	Tue, Nov 6, 2012	34.78	35.69	34.64	35.67
3884	NASDAQ	RYAAY	Mon, Nov 5, 2012	34.38	35.13	34.11	34.46
3883	NASDAQ	RYAAY	Fri, Nov 2, 2012	33.36	33.47	33.12	33.33
3882	NASDAQ	RYAAY	Thu, Nov 1, 2012	33.51	33.59	33.04	33.38
3881	NASDAQ	RYAAY	Wed, Oct 31, 2012	33.28	33.41	33.03	33.08
3880	NASDAQ	RYAAY	Fri, Oct 26, 2012	33.24	33.52	32.66	32.72
3879	NASDAQ	RYAAY	Thu, Oct 25, 2012	34.08	34.33	33.55	33.69
3878	NASDAQ	RYAAY	Wed, Oct 24, 2012	33.84	33.87	33.57	33.57
3877	NASDAQ	RYAAY	Tue, Oct 23, 2012	33.33	33.94	32.98	33.58
3876	NASDAQ	RYAAY	Mon, Oct 22, 2012	34.11	34.41	34.06	34.33
3875	NASDAQ	RYAAY	Fri, Oct 19, 2012	34.24	34.44	34.17	34.21
3874	NASDAQ	RYAAY	Thu, Oct 18, 2012	34.62	34.63	34.40	34.46
3873	NASDAQ	RYAAY	Wed, Oct 17, 2012	34.61	34.75	33.98	34.10
3872	NASDAQ	RYAAY	Tue, Oct 16, 2012	34.65	34.66	34.45	34.48
3871	NASDAQ	RYAAY	Mon, Oct 15, 2012	34.34	34.62	34.24	34.51
3870	NASDAQ	RYAAY	Fri, Oct 12, 2012	34.26	34.46	34.17	34.30
3869	NASDAQ	RYAAY	Thu, Oct 11, 2012	34.61	34.66	34.26	34.40
3868	NASDAQ	RYAAY	Wed, Oct 10, 2012	34.16	34.42	34.05	34.10
3867	NASDAQ	RYAAY	Tue, Oct 9, 2012	34.53	34.65	34.01	34.30
3866	NASDAQ	RYAAY	Mon, Oct 8, 2012	34.69	34.73	34.32	34.54
3865	NASDAQ	RYAAY	Fri, Oct 5, 2012	34.97	34.97	34.41	34.49
3864	NASDAQ	RYAAY	Thu, Oct 4, 2012	34.35	34.48	34.10	34.21
3863	NASDAQ	RYAAY	Wed, Oct 3, 2012	33.95	34.34	33.81	34.19
3862	NASDAQ	RYAAY	Tue, Oct 2, 2012	33.82	33.85	33.47	33.69
3861	NASDAQ	RYAAY	Mon, Oct 1, 2012	33.49	33.74	33.14	33.64
3860	NASDAQ	RYAAY	Fri, Sep 28, 2012	33.57	33.61	32.97	33.08
3859	NASDAQ	RYAAY	Thu, Sep 27, 2012	33.26	33.61	33.23	33.58
3858	NASDAQ	RYAAY	Wed, Sep 26, 2012	32.98	33.04	32.58	32.72
3857	NASDAQ	RYAAY	Tue, Sep 25, 2012	33.35	33.43	32.92	32.94
3856	NASDAQ	RYAAY	Mon, Sep 24, 2012	33.45	33.45	33.11	33.26
3855	NASDAQ	RYAAY	Fri, Sep 21, 2012	33.74	33.96	33.48	33.51
3854	NASDAQ	RYAAY	Thu, Sep 20, 2012	33.79	33.85	33.50	33.58
3853	NASDAQ	RYAAY	Wed, Sep 19, 2012	33.27	33.65	33.22	33.44
3852	NASDAQ	RYAAY	Tue, Sep 18, 2012	32.98	33.09	32.66	32.82
3851	NASDAQ	RYAAY	Mon, Sep 17, 2012	33.36	33.47	33.10	33.21
3850	NASDAQ	RYAAY	Fri, Sep 14, 2012	33.30	33.62	33.30	33.54
3849	NASDAQ	RYAAY	Thu, Sep 13, 2012	32.73	33.17	32.67	32.88
3848	NASDAQ	RYAAY	Wed, Sep 12, 2012	32.76	32.87	32.66	32.83
3847	NASDAQ	RYAAY	Tue, Sep 11, 2012	32.69	32.75	32.32	32.45
3846	NASDAQ	RYAAY	Mon, Sep 10, 2012	32.86	33.01	32.52	32.67
3845	NASDAQ	RYAAY	Fri, Sep 7, 2012	32.82	33.24	32.46	32.48
3844	NASDAQ	RYAAY	Thu, Sep 6, 2012	32.05	32.51	31.95	32.17
3843	NASDAQ	RYAAY	Wed, Sep 5, 2012	32.30	32.41	31.63	31.78
3842	NASDAQ	RYAAY	Tue, Sep 4, 2012	32.39	32.41	31.52	31.67
3841	NASDAQ	RYAAY	Fri, Aug 31, 2012	32.08	32.31	31.53	31.84
3840	NASDAQ	RYAAY	Thu, Aug 30, 2012	31.90	32.01	31.71	31.85
3839	NASDAQ	RYAAY	Wed, Aug 29, 2012	31.75	31.87	31.46	31.66
3838	NASDAQ	RYAAY	Tue, Aug 28, 2012	32.12	32.12	31.79	31.89
3837	NASDAQ	RYAAY	Mon, Aug 27, 2012	32.39	32.68	32.00	32.11
3836	NASDAQ	RYAAY	Fri, Aug 24, 2012	31.79	32.24	31.77	32.15
3835	NASDAQ	RYAAY	Thu, Aug 23, 2012	32.05	32.34	31.99	32.27
3834	NASDAQ	RYAAY	Wed, Aug 22, 2012	32.27	32.45	31.94	32.00
3833	NASDAQ	RYAAY	Tue, Aug 21, 2012	31.97	32.31	31.88	31.96
3832	NASDAQ	RYAAY	Mon, Aug 20, 2012	31.20	31.41	31.20	31.28
3831	NASDAQ	RYAAY	Fri, Aug 17, 2012	31.44	31.46	31.20	31.21
3830	NASDAQ	RYAAY	Thu, Aug 16, 2012	31.32	31.43	31.21	31.35
3829	NASDAQ	RYAAY	Wed, Aug 15, 2012	30.92	31.36	30.92	31.28
3828	NASDAQ	RYAAY	Tue, Aug 14, 2012	30.74	31.43	30.50	31.04
3827	NASDAQ	RYAAY	Mon, Aug 13, 2012	30.36	30.52	30.28	30.42
3826	NASDAQ	RYAAY	Fri, Aug 10, 2012	30.22	30.32	29.97	30.17
3825	NASDAQ	RYAAY	Thu, Aug 9, 2012	30.36	30.56	30.20	30.30
3824	NASDAQ	RYAAY	Wed, Aug 8, 2012	30.50	30.83	30.25	30.40
3823	NASDAQ	RYAAY	Tue, Aug 7, 2012	30.97	30.97	30.49	30.55
3822	NASDAQ	RYAAY	Mon, Aug 6, 2012	30.81	30.89	30.67	30.73
3821	NASDAQ	RYAAY	Fri, Aug 3, 2012	30.49	30.94	30.25	30.70
3820	NASDAQ	RYAAY	Thu, Aug 2, 2012	29.70	30.10	29.66	29.91
3819	NASDAQ	RYAAY	Wed, Aug 1, 2012	30.55	30.62	29.53	29.74
3818	NASDAQ	RYAAY	Tue, Jul 31, 2012	30.08	30.45	29.61	30.22
3817	NASDAQ	RYAAY	Mon, Jul 30, 2012	30.03	30.66	29.97	30.65
3816	NASDAQ	RYAAY	Fri, Jul 27, 2012	29.60	30.42	29.60	30.28
3815	NASDAQ	RYAAY	Thu, Jul 26, 2012	29.85	30.41	29.83	30.21
3814	NASDAQ	RYAAY	Wed, Jul 25, 2012	28.79	29.44	28.63	29.36
3813	NASDAQ	RYAAY	Tue, Jul 24, 2012	28.52	28.87	28.37	28.61
3812	NASDAQ	RYAAY	Mon, Jul 23, 2012	28.88	29.28	28.69	29.16
3811	NASDAQ	RYAAY	Fri, Jul 20, 2012	29.84	30.14	29.64	29.70
3810	NASDAQ	RYAAY	Thu, Jul 19, 2012	30.55	30.75	30.00	30.13
3809	NASDAQ	RYAAY	Wed, Jul 18, 2012	30.19	30.41	29.95	30.04
3808	NASDAQ	RYAAY	Tue, Jul 17, 2012	30.62	30.77	30.19	30.43
3807	NASDAQ	RYAAY	Mon, Jul 16, 2012	30.51	30.70	30.39	30.42
3806	NASDAQ	RYAAY	Fri, Jul 13, 2012	30.38	30.53	30.14	30.32
3805	NASDAQ	RYAAY	Thu, Jul 12, 2012	30.13	30.13	29.69	29.72
3804	NASDAQ	RYAAY	Wed, Jul 11, 2012	30.72	30.81	30.41	30.47
3803	NASDAQ	RYAAY	Tue, Jul 10, 2012	30.47	30.81	30.44	30.68
3802	NASDAQ	RYAAY	Mon, Jul 9, 2012	30.82	30.83	29.96	30.21
3801	NASDAQ	RYAAY	Fri, Jul 6, 2012	30.72	30.80	30.09	30.16
3800	NASDAQ	RYAAY	Thu, Jul 5, 2012	31.04	31.07	30.72	30.76
3799	NASDAQ	RYAAY	Tue, Jul 3, 2012	31.01	31.33	30.69	31.22
3798	NASDAQ	RYAAY	Mon, Jul 2, 2012	31.08	31.53	30.71	30.90
3797	NASDAQ	RYAAY	Fri, Jun 29, 2012	31.32	31.65	30.92	31.18
3796	NASDAQ	RYAAY	Thu, Jun 28, 2012	30.94	30.94	30.35	30.49
3795	NASDAQ	RYAAY	Wed, Jun 27, 2012	31.01	31.17	30.78	31.10
3794	NASDAQ	RYAAY	Tue, Jun 26, 2012	31.45	31.46	30.71	30.97
3793	NASDAQ	RYAAY	Mon, Jun 25, 2012	31.64	31.69	31.23	31.48
3792	NASDAQ	RYAAY	Fri, Jun 22, 2012	32.08	32.08	31.43	31.49
3791	NASDAQ	RYAAY	Thu, Jun 21, 2012	32.15	32.15	31.13	31.20
3790	NASDAQ	RYAAY	Wed, Jun 20, 2012	31.79	31.93	31.69	31.79
3789	NASDAQ	RYAAY	Tue, Jun 19, 2012	31.38	31.89	31.28	31.60
3788	NASDAQ	RYAAY	Mon, Jun 18, 2012	30.81	31.31	30.68	31.16
3787	NASDAQ	RYAAY	Fri, Jun 15, 2012	30.69	30.92	30.48	30.81
3786	NASDAQ	RYAAY	Thu, Jun 14, 2012	30.37	30.73	30.33	30.65
3785	NASDAQ	RYAAY	Wed, Jun 13, 2012	30.65	30.88	30.38	30.42
3784	NASDAQ	RYAAY	Tue, Jun 12, 2012	30.80	31.03	30.36	30.92
3783	NASDAQ	RYAAY	Mon, Jun 11, 2012	31.89	31.91	31.10	31.44
3782	NASDAQ	RYAAY	Fri, Jun 8, 2012	31.13	32.03	30.71	31.88
3781	NASDAQ	RYAAY	Thu, Jun 7, 2012	31.36	31.85	31.34	31.78
3780	NASDAQ	RYAAY	Wed, Jun 6, 2012	29.70	31.03	29.68	31.02
3779	NASDAQ	RYAAY	Tue, Jun 5, 2012	30.03	30.31	29.53	30.08
3778	NASDAQ	RYAAY	Mon, Jun 4, 2012	31.06	31.06	30.15	30.24
3777	NASDAQ	RYAAY	Fri, Jun 1, 2012	30.61	31.03	30.46	30.85
3776	NASDAQ	RYAAY	Thu, May 31, 2012	31.26	31.54	30.76	31.49
3775	NASDAQ	RYAAY	Wed, May 30, 2012	31.64	31.68	31.18	31.23
3774	NASDAQ	RYAAY	Tue, May 29, 2012	32.66	32.66	31.61	31.79
3773	NASDAQ	RYAAY	Fri, May 25, 2012	31.89	31.98	31.25	31.41
3772	NASDAQ	RYAAY	Thu, May 24, 2012	32.03	32.16	31.06	31.77
3771	NASDAQ	RYAAY	Wed, May 23, 2012	30.96	31.61	30.48	31.54
3770	NASDAQ	RYAAY	Tue, May 22, 2012	31.14	32.32	31.02	31.72
3769	NASDAQ	RYAAY	Mon, May 21, 2012	30.95	32.03	30.81	31.93
3768	NASDAQ	RYAAY	Fri, May 18, 2012	32.10	32.10	31.55	31.63
3767	NASDAQ	RYAAY	Thu, May 17, 2012	33.63	33.64	31.66	31.83
3766	NASDAQ	RYAAY	Wed, May 16, 2012	34.37	34.61	34.19	34.29
3765	NASDAQ	RYAAY	Tue, May 15, 2012	34.48	34.72	34.29	34.30
3764	NASDAQ	RYAAY	Mon, May 14, 2012	34.63	34.75	34.43	34.49
3763	NASDAQ	RYAAY	Fri, May 11, 2012	35.25	35.27	34.74	34.83
3762	NASDAQ	RYAAY	Thu, May 10, 2012	35.23	35.46	35.05	35.11
3761	NASDAQ	RYAAY	Wed, May 9, 2012	35.55	35.66	35.38	35.48
3760	NASDAQ	RYAAY	Tue, May 8, 2012	35.52	35.69	35.18	35.65
3759	NASDAQ	RYAAY	Mon, May 7, 2012	35.85	36.70	35.67	36.35
3758	NASDAQ	RYAAY	Fri, May 4, 2012	35.57	35.90	35.55	35.62
3757	NASDAQ	RYAAY	Thu, May 3, 2012	35.82	36.22	35.53	35.76
3756	NASDAQ	RYAAY	Wed, May 2, 2012	35.60	36.12	35.34	35.88
3755	NASDAQ	RYAAY	Tue, May 1, 2012	35.12	35.67	34.95	35.64
3754	NASDAQ	RYAAY	Mon, Apr 30, 2012	34.43	34.70	34.09	34.53
3753	NASDAQ	RYAAY	Fri, Apr 27, 2012	34.36	34.87	34.16	34.68
3752	NASDAQ	RYAAY	Thu, Apr 26, 2012	34.36	34.66	33.99	34.16
3751	NASDAQ	RYAAY	Wed, Apr 25, 2012	34.54	34.71	33.84	33.95
3750	NASDAQ	RYAAY	Tue, Apr 24, 2012	34.53	34.56	34.04	34.11
3749	NASDAQ	RYAAY	Mon, Apr 23, 2012	34.55	34.55	33.82	34.03
3748	NASDAQ	RYAAY	Fri, Apr 20, 2012	35.42	35.56	34.99	35.18
3747	NASDAQ	RYAAY	Thu, Apr 19, 2012	35.27	35.32	34.73	34.99
3746	NASDAQ	RYAAY	Wed, Apr 18, 2012	34.90	35.22	34.64	34.69
3745	NASDAQ	RYAAY	Tue, Apr 17, 2012	35.61	35.78	35.15	35.19
3744	NASDAQ	RYAAY	Mon, Apr 16, 2012	35.13	35.31	34.98	35.09
3743	NASDAQ	RYAAY	Fri, Apr 13, 2012	35.78	35.82	35.26	35.28
3742	NASDAQ	RYAAY	Thu, Apr 12, 2012	36.19	36.24	35.73	35.78
3741	NASDAQ	RYAAY	Wed, Apr 11, 2012	36.02	36.02	35.42	35.48
3740	NASDAQ	RYAAY	Tue, Apr 10, 2012	36.69	36.89	35.98	36.11
3739	NASDAQ	RYAAY	Mon, Apr 9, 2012	36.86	37.09	36.41	36.47
3738	NASDAQ	RYAAY	Thu, Apr 5, 2012	36.72	37.30	36.62	37.05
3737	NASDAQ	RYAAY	Wed, Apr 4, 2012	36.66	37.26	36.31	37.04
3736	NASDAQ	RYAAY	Tue, Apr 3, 2012	37.23	38.07	37.18	37.83
3735	NASDAQ	RYAAY	Mon, Apr 2, 2012	36.96	37.45	36.80	37.43
3734	NASDAQ	RYAAY	Fri, Mar 30, 2012	36.69	37.33	36.67	37.20
3733	NASDAQ	RYAAY	Thu, Mar 29, 2012	36.48	36.81	36.15	36.75
3732	NASDAQ	RYAAY	Wed, Mar 28, 2012	36.87	37.04	36.68	36.81
3731	NASDAQ	RYAAY	Tue, Mar 27, 2012	36.65	37.30	36.51	37.08
3730	NASDAQ	RYAAY	Mon, Mar 26, 2012	36.44	36.98	36.31	36.97
3729	NASDAQ	RYAAY	Fri, Mar 23, 2012	35.21	35.61	35.06	35.57
3728	NASDAQ	RYAAY	Thu, Mar 22, 2012	34.73	35.19	34.57	35.14
3727	NASDAQ	RYAAY	Wed, Mar 21, 2012	35.25	35.25	34.88	34.98
3726	NASDAQ	RYAAY	Tue, Mar 20, 2012	34.76	35.45	34.71	35.13
3725	NASDAQ	RYAAY	Mon, Mar 19, 2012	34.90	35.08	34.57	34.99
3724	NASDAQ	RYAAY	Fri, Mar 16, 2012	35.30	35.33	34.55	34.62
3723	NASDAQ	RYAAY	Thu, Mar 15, 2012	34.97	35.23	34.71	35.10
3722	NASDAQ	RYAAY	Wed, Mar 14, 2012	35.24	35.29	34.70	34.90
3721	NASDAQ	RYAAY	Tue, Mar 13, 2012	34.82	35.38	34.68	35.28
3720	NASDAQ	RYAAY	Mon, Mar 12, 2012	34.89	35.13	34.62	35.07
3719	NASDAQ	RYAAY	Fri, Mar 9, 2012	35.02	35.37	34.85	35.03
3718	NASDAQ	RYAAY	Thu, Mar 8, 2012	35.24	35.26	34.82	35.07
3717	NASDAQ	RYAAY	Wed, Mar 7, 2012	34.38	34.98	34.33	34.75
3716	NASDAQ	RYAAY	Tue, Mar 6, 2012	33.98	34.46	33.88	34.32
3715	NASDAQ	RYAAY	Mon, Mar 5, 2012	34.62	34.80	34.44	34.62
3714	NASDAQ	RYAAY	Fri, Mar 2, 2012	34.77	34.92	34.61	34.64
3713	NASDAQ	RYAAY	Thu, Mar 1, 2012	35.18	35.28	34.53	34.68
3712	NASDAQ	RYAAY	Wed, Feb 29, 2012	34.61	34.64	34.10	34.38
3711	NASDAQ	RYAAY	Tue, Feb 28, 2012	34.30	34.70	34.21	34.69
3710	NASDAQ	RYAAY	Mon, Feb 27, 2012	33.96	34.29	33.68	34.08
3709	NASDAQ	RYAAY	Fri, Feb 24, 2012	34.92	35.05	34.19	34.34
3708	NASDAQ	RYAAY	Thu, Feb 23, 2012	34.18	34.77	33.99	34.57
3707	NASDAQ	RYAAY	Wed, Feb 22, 2012	33.92	34.42	33.87	34.36
3706	NASDAQ	RYAAY	Tue, Feb 21, 2012	34.62	34.87	34.29	34.82
3705	NASDAQ	RYAAY	Fri, Feb 17, 2012	35.85	36.03	35.55	35.94
3704	NASDAQ	RYAAY	Thu, Feb 16, 2012	34.61	35.37	34.42	35.32
3703	NASDAQ	RYAAY	Wed, Feb 15, 2012	35.31	35.37	34.80	35.19
3702	NASDAQ	RYAAY	Tue, Feb 14, 2012	34.84	34.99	34.57	34.99
3701	NASDAQ	RYAAY	Mon, Feb 13, 2012	34.93	35.24	34.80	35.16
3700	NASDAQ	RYAAY	Fri, Feb 10, 2012	34.85	35.03	34.53	34.73
3699	NASDAQ	RYAAY	Thu, Feb 9, 2012	35.30	35.58	34.94	35.53
3698	NASDAQ	RYAAY	Wed, Feb 8, 2012	34.88	35.23	34.87	35.14
3697	NASDAQ	RYAAY	Tue, Feb 7, 2012	35.06	35.38	34.90	35.24
3696	NASDAQ	RYAAY	Mon, Feb 6, 2012	35.03	35.79	34.90	35.15
3695	NASDAQ	RYAAY	Fri, Feb 3, 2012	35.25	35.94	35.21	35.86
3694	NASDAQ	RYAAY	Thu, Feb 2, 2012	34.81	35.19	34.73	35.15
3693	NASDAQ	RYAAY	Wed, Feb 1, 2012	34.86	35.34	34.55	35.16
3692	NASDAQ	RYAAY	Tue, Jan 31, 2012	34.37	34.71	34.03	34.40
3691	NASDAQ	RYAAY	Mon, Jan 30, 2012	33.74	34.41	33.62	34.23
3690	NASDAQ	RYAAY	Fri, Jan 27, 2012	33.79	34.43	33.57	34.39
3689	NASDAQ	RYAAY	Thu, Jan 26, 2012	33.47	33.81	32.84	33.61
3688	NASDAQ	RYAAY	Wed, Jan 25, 2012	31.90	32.35	31.87	31.94
3687	NASDAQ	RYAAY	Tue, Jan 24, 2012	31.91	31.91	31.59	31.65
3686	NASDAQ	RYAAY	Mon, Jan 23, 2012	31.94	32.17	31.77	31.83
3685	NASDAQ	RYAAY	Fri, Jan 20, 2012	31.85	32.03	31.48	31.84
3684	NASDAQ	RYAAY	Thu, Jan 19, 2012	31.89	32.11	31.77	31.97
3683	NASDAQ	RYAAY	Wed, Jan 18, 2012	30.31	32.11	30.13	31.91
3682	NASDAQ	RYAAY	Tue, Jan 17, 2012	29.97	30.26	29.89	30.12
3681	NASDAQ	RYAAY	Fri, Jan 13, 2012	29.49	29.64	29.30	29.55
3680	NASDAQ	RYAAY	Thu, Jan 12, 2012	30.56	30.57	29.32	29.58
3679	NASDAQ	RYAAY	Wed, Jan 11, 2012	29.69	30.67	29.62	30.12
3678	NASDAQ	RYAAY	Tue, Jan 10, 2012	29.95	30.22	29.91	30.10
3677	NASDAQ	RYAAY	Mon, Jan 9, 2012	29.82	30.10	29.46	30.01
3676	NASDAQ	RYAAY	Fri, Jan 6, 2012	28.89	28.99	28.43	28.51
3675	NASDAQ	RYAAY	Thu, Jan 5, 2012	28.67	28.82	28.46	28.58
3674	NASDAQ	RYAAY	Wed, Jan 4, 2012	28.93	29.53	28.78	29.41
3673	NASDAQ	RYAAY	Tue, Jan 3, 2012	29.11	29.62	28.40	28.48
3672	NASDAQ	RYAAY	Fri, Dec 30, 2011	28.55	28.76	28.44	28.57
3671	NASDAQ	RYAAY	Thu, Dec 29, 2011	29.04	29.22	28.53	28.70
3670	NASDAQ	RYAAY	Wed, Dec 28, 2011	29.34	29.63	29.19	29.26
3669	NASDAQ	RYAAY	Tue, Dec 27, 2011	29.61	29.61	28.94	29.18
3668	NASDAQ	RYAAY	Fri, Dec 23, 2011	29.86	29.86	28.95	29.64
3667	NASDAQ	RYAAY	Thu, Dec 22, 2011	29.93	30.08	29.74	29.76
3666	NASDAQ	RYAAY	Wed, Dec 21, 2011	30.38	30.51	29.67	29.95
3665	NASDAQ	RYAAY	Tue, Dec 20, 2011	30.53	30.71	30.40	30.40
3664	NASDAQ	RYAAY	Mon, Dec 19, 2011	30.48	30.57	29.87	29.91
3663	NASDAQ	RYAAY	Fri, Dec 16, 2011	30.33	30.64	30.30	30.55
3662	NASDAQ	RYAAY	Thu, Dec 15, 2011	30.32	30.84	30.32	30.53
3661	NASDAQ	RYAAY	Wed, Dec 14, 2011	29.94	30.34	29.82	29.95
3660	NASDAQ	RYAAY	Tue, Dec 13, 2011	31.10	31.17	30.03	30.09
3659	NASDAQ	RYAAY	Mon, Dec 12, 2011	31.37	31.62	30.76	30.90
3658	NASDAQ	RYAAY	Fri, Dec 9, 2011	31.74	32.12	31.59	31.61
3657	NASDAQ	RYAAY	Thu, Dec 8, 2011	31.10	31.42	30.80	30.82
3656	NASDAQ	RYAAY	Wed, Dec 7, 2011	31.22	31.65	31.17	31.57
3655	NASDAQ	RYAAY	Tue, Dec 6, 2011	31.29	31.70	31.29	31.45
3654	NASDAQ	RYAAY	Mon, Dec 5, 2011	30.78	31.63	30.77	31.54
3653	NASDAQ	RYAAY	Fri, Dec 2, 2011	31.23	31.28	30.29	30.64
3652	NASDAQ	RYAAY	Thu, Dec 1, 2011	30.79	31.37	30.79	31.04
3651	NASDAQ	RYAAY	Wed, Nov 30, 2011	31.72	31.79	30.76	30.86
3650	NASDAQ	RYAAY	Tue, Nov 29, 2011	29.85	30.76	29.73	30.43
3649	NASDAQ	RYAAY	Mon, Nov 28, 2011	30.12	30.36	29.54	29.97
3648	NASDAQ	RYAAY	Fri, Nov 25, 2011	29.72	29.90	29.28	29.34
3647	NASDAQ	RYAAY	Wed, Nov 23, 2011	29.39	29.73	29.23	29.56
3646	NASDAQ	RYAAY	Tue, Nov 22, 2011	29.62	29.95	29.54	29.73
3645	NASDAQ	RYAAY	Mon, Nov 21, 2011	29.41	30.03	29.21	29.77
3644	NASDAQ	RYAAY	Fri, Nov 18, 2011	29.85	30.00	29.79	29.89
3643	NASDAQ	RYAAY	Thu, Nov 17, 2011	30.03	30.26	29.74	30.03
3642	NASDAQ	RYAAY	Wed, Nov 16, 2011	30.43	30.56	29.91	29.94
3641	NASDAQ	RYAAY	Tue, Nov 15, 2011	30.48	30.82	30.46	30.63
3640	NASDAQ	RYAAY	Mon, Nov 14, 2011	30.64	30.76	30.63	30.70
3639	NASDAQ	RYAAY	Fri, Nov 11, 2011	30.85	30.94	30.76	30.88
3638	NASDAQ	RYAAY	Thu, Nov 10, 2011	30.65	30.74	30.34	30.56
3637	NASDAQ	RYAAY	Wed, Nov 9, 2011	30.19	30.91	30.05	30.55
3636	NASDAQ	RYAAY	Tue, Nov 8, 2011	30.10	30.82	29.79	30.69
3635	NASDAQ	RYAAY	Mon, Nov 7, 2011	30.01	30.10	29.60	29.82
3634	NASDAQ	RYAAY	Fri, Nov 4, 2011	29.70	29.71	28.91	29.26
3633	NASDAQ	RYAAY	Thu, Nov 3, 2011	29.60	30.31	29.36	30.19
3632	NASDAQ	RYAAY	Wed, Nov 2, 2011	29.04	29.35	28.89	29.25
3631	NASDAQ	RYAAY	Tue, Nov 1, 2011	28.43	29.01	28.13	28.78
3630	NASDAQ	RYAAY	Mon, Oct 31, 2011	29.56	29.71	29.36	29.51
3629	NASDAQ	RYAAY	Fri, Oct 28, 2011	30.12	30.44	29.99	30.11
3628	NASDAQ	RYAAY	Thu, Oct 27, 2011	30.25	30.66	29.82	30.35
3627	NASDAQ	RYAAY	Wed, Oct 26, 2011	28.82	28.92	28.25	28.56
3626	NASDAQ	RYAAY	Tue, Oct 25, 2011	28.42	28.64	28.05	28.19
3625	NASDAQ	RYAAY	Mon, Oct 24, 2011	28.19	28.99	28.14	28.84
3624	NASDAQ	RYAAY	Fri, Oct 21, 2011	27.82	28.02	27.60	28.01
3623	NASDAQ	RYAAY	Thu, Oct 20, 2011	27.49	27.82	27.10	27.75
3622	NASDAQ	RYAAY	Wed, Oct 19, 2011	27.85	27.85	27.59	27.68
3621	NASDAQ	RYAAY	Tue, Oct 18, 2011	27.55	28.09	27.30	27.84
3620	NASDAQ	RYAAY	Mon, Oct 17, 2011	27.89	27.97	27.57	27.69
3619	NASDAQ	RYAAY	Fri, Oct 14, 2011	28.51	28.62	28.10	28.29
3618	NASDAQ	RYAAY	Thu, Oct 13, 2011	27.84	28.44	27.61	28.27
3617	NASDAQ	RYAAY	Wed, Oct 12, 2011	27.81	28.19	27.81	28.00
3616	NASDAQ	RYAAY	Tue, Oct 11, 2011	26.97	27.78	26.92	27.69
3615	NASDAQ	RYAAY	Mon, Oct 10, 2011	26.71	27.06	25.96	27.06
3614	NASDAQ	RYAAY	Fri, Oct 7, 2011	26.34	26.71	26.11	26.42
3613	NASDAQ	RYAAY	Thu, Oct 6, 2011	25.94	26.87	25.77	26.86
3612	NASDAQ	RYAAY	Wed, Oct 5, 2011	25.98	26.28	25.84	26.11
3611	NASDAQ	RYAAY	Tue, Oct 4, 2011	25.79	26.88	25.56	26.84
3610	NASDAQ	RYAAY	Mon, Oct 3, 2011	26.29	26.81	26.03	26.06
3609	NASDAQ	RYAAY	Fri, Sep 30, 2011	26.66	27.10	26.35	26.41
3608	NASDAQ	RYAAY	Thu, Sep 29, 2011	26.90	27.11	26.77	26.96
3607	NASDAQ	RYAAY	Wed, Sep 28, 2011	26.49	26.73	26.32	26.44
3606	NASDAQ	RYAAY	Tue, Sep 27, 2011	27.01	27.01	26.27	26.44
3605	NASDAQ	RYAAY	Mon, Sep 26, 2011	26.66	26.79	26.15	26.47
3604	NASDAQ	RYAAY	Fri, Sep 23, 2011	25.82	26.14	25.57	25.66
3603	NASDAQ	RYAAY	Thu, Sep 22, 2011	24.49	25.33	24.48	24.82
3602	NASDAQ	RYAAY	Wed, Sep 21, 2011	25.44	25.72	25.17	25.17
3601	NASDAQ	RYAAY	Tue, Sep 20, 2011	25.60	26.01	25.37	25.59
3600	NASDAQ	RYAAY	Mon, Sep 19, 2011	25.37	25.65	25.13	25.51
3599	NASDAQ	RYAAY	Fri, Sep 16, 2011	25.45	26.05	25.45	25.92
3598	NASDAQ	RYAAY	Thu, Sep 15, 2011	26.45	26.53	25.63	25.90
3597	NASDAQ	RYAAY	Wed, Sep 14, 2011	26.18	26.35	25.75	25.96
3596	NASDAQ	RYAAY	Tue, Sep 13, 2011	25.55	26.05	25.55	25.78
3595	NASDAQ	RYAAY	Mon, Sep 12, 2011	25.36	25.62	24.91	25.28
3594	NASDAQ	RYAAY	Fri, Sep 9, 2011	25.37	26.02	25.30	25.99
3593	NASDAQ	RYAAY	Thu, Sep 8, 2011	26.22	26.44	26.05	26.24
3592	NASDAQ	RYAAY	Wed, Sep 7, 2011	25.93	26.14	25.83	26.02
3591	NASDAQ	RYAAY	Tue, Sep 6, 2011	24.81	25.05	24.58	24.83
3590	NASDAQ	RYAAY	Fri, Sep 2, 2011	26.16	26.29	25.62	25.67
3589	NASDAQ	RYAAY	Thu, Sep 1, 2011	26.82	26.99	26.44	26.53
3588	NASDAQ	RYAAY	Wed, Aug 31, 2011	27.15	27.33	26.94	27.10
3587	NASDAQ	RYAAY	Tue, Aug 30, 2011	26.61	26.93	26.40	26.80
3586	NASDAQ	RYAAY	Mon, Aug 29, 2011	26.38	26.93	26.22	26.81
3585	NASDAQ	RYAAY	Fri, Aug 26, 2011	25.57	26.21	25.56	26.14
3584	NASDAQ	RYAAY	Thu, Aug 25, 2011	26.79	26.90	25.94	26.03
3583	NASDAQ	RYAAY	Wed, Aug 24, 2011	26.66	26.97	26.50	26.86
3582	NASDAQ	RYAAY	Tue, Aug 23, 2011	26.54	26.91	26.54	26.82
3581	NASDAQ	RYAAY	Mon, Aug 22, 2011	27.29	27.31	26.02	26.10
3580	NASDAQ	RYAAY	Fri, Aug 19, 2011	27.17	27.55	26.41	26.66
3579	NASDAQ	RYAAY	Thu, Aug 18, 2011	27.45	27.49	26.64	26.83
3578	NASDAQ	RYAAY	Wed, Aug 17, 2011	27.93	28.05	27.38	27.74
3577	NASDAQ	RYAAY	Tue, Aug 16, 2011	27.30	27.91	27.23	27.64
3576	NASDAQ	RYAAY	Mon, Aug 15, 2011	27.64	27.87	26.86	27.43
3575	NASDAQ	RYAAY	Fri, Aug 12, 2011	27.54	27.67	26.84	27.04
3574	NASDAQ	RYAAY	Thu, Aug 11, 2011	25.47	26.69	25.35	26.44
3573	NASDAQ	RYAAY	Wed, Aug 10, 2011	25.83	25.94	25.15	25.24
3572	NASDAQ	RYAAY	Tue, Aug 9, 2011	26.26	26.57	25.35	26.55
3571	NASDAQ	RYAAY	Mon, Aug 8, 2011	26.19	26.65	25.87	26.34
3570	NASDAQ	RYAAY	Fri, Aug 5, 2011	27.41	27.58	26.65	27.18
3569	NASDAQ	RYAAY	Thu, Aug 4, 2011	26.82	26.95	26.27	26.27
3568	NASDAQ	RYAAY	Wed, Aug 3, 2011	26.53	27.09	26.37	26.99
3567	NASDAQ	RYAAY	Tue, Aug 2, 2011	26.46	26.75	26.37	26.53
3566	NASDAQ	RYAAY	Mon, Aug 1, 2011	27.56	27.56	26.85	27.35
3565	NASDAQ	RYAAY	Fri, Jul 29, 2011	26.95	28.30	26.95	27.89
3564	NASDAQ	RYAAY	Thu, Jul 28, 2011	26.78	27.22	26.69	27.03
3563	NASDAQ	RYAAY	Wed, Jul 27, 2011	27.31	28.04	27.31	27.78
3562	NASDAQ	RYAAY	Tue, Jul 26, 2011	28.17	28.56	28.02	28.10
3561	NASDAQ	RYAAY	Mon, Jul 25, 2011	28.16	28.72	27.77	28.22
3560	NASDAQ	RYAAY	Fri, Jul 22, 2011	29.01	29.01	28.09	28.45
3559	NASDAQ	RYAAY	Thu, Jul 21, 2011	27.51	27.63	27.24	27.59
3558	NASDAQ	RYAAY	Wed, Jul 20, 2011	27.37	27.54	27.03	27.25
3557	NASDAQ	RYAAY	Tue, Jul 19, 2011	26.92	26.93	26.70	26.76
3556	NASDAQ	RYAAY	Mon, Jul 18, 2011	27.24	27.24	26.24	26.49
3555	NASDAQ	RYAAY	Fri, Jul 15, 2011	28.43	28.46	27.44	27.52
3554	NASDAQ	RYAAY	Thu, Jul 14, 2011	28.80	28.86	28.16	28.24
3553	NASDAQ	RYAAY	Wed, Jul 13, 2011	28.54	28.90	28.31	28.53
3552	NASDAQ	RYAAY	Tue, Jul 12, 2011	27.85	28.03	27.72	27.86
3551	NASDAQ	RYAAY	Mon, Jul 11, 2011	28.63	28.67	28.38	28.51
3550	NASDAQ	RYAAY	Fri, Jul 8, 2011	29.28	29.42	29.02	29.23
3549	NASDAQ	RYAAY	Thu, Jul 7, 2011	29.30	30.15	29.06	29.67
3548	NASDAQ	RYAAY	Wed, Jul 6, 2011	29.51	29.64	29.30	29.37
3547	NASDAQ	RYAAY	Tue, Jul 5, 2011	30.17	30.32	29.29	29.39
3546	NASDAQ	RYAAY	Fri, Jul 1, 2011	30.32	30.52	30.32	30.49
3545	NASDAQ	RYAAY	Thu, Jun 30, 2011	30.16	30.57	29.98	30.09
3544	NASDAQ	RYAAY	Wed, Jun 29, 2011	30.30	30.38	29.92	30.17
3543	NASDAQ	RYAAY	Tue, Jun 28, 2011	30.31	30.55	30.03	30.09
3542	NASDAQ	RYAAY	Mon, Jun 27, 2011	30.68	30.89	30.29	30.35
3541	NASDAQ	RYAAY	Fri, Jun 24, 2011	30.85	30.88	30.50	30.74
3540	NASDAQ	RYAAY	Thu, Jun 23, 2011	30.26	30.52	30.21	30.51
3539	NASDAQ	RYAAY	Wed, Jun 22, 2011	31.07	31.33	30.48	30.55
3538	NASDAQ	RYAAY	Tue, Jun 21, 2011	30.76	31.17	30.72	31.01
3537	NASDAQ	RYAAY	Mon, Jun 20, 2011	30.46	30.53	30.18	30.31
3536	NASDAQ	RYAAY	Fri, Jun 17, 2011	30.37	30.62	30.25	30.32
3535	NASDAQ	RYAAY	Thu, Jun 16, 2011	29.75	30.05	29.67	29.92
3534	NASDAQ	RYAAY	Wed, Jun 15, 2011	30.23	30.40	30.01	30.32
3533	NASDAQ	RYAAY	Tue, Jun 14, 2011	30.88	31.09	30.80	31.04
3532	NASDAQ	RYAAY	Mon, Jun 13, 2011	30.63	30.90	30.44	30.71
3531	NASDAQ	RYAAY	Fri, Jun 10, 2011	30.80	30.89	30.41	30.62
3530	NASDAQ	RYAAY	Thu, Jun 9, 2011	30.66	31.20	30.66	30.96
3529	NASDAQ	RYAAY	Wed, Jun 8, 2011	30.90	31.08	30.46	30.54
3528	NASDAQ	RYAAY	Tue, Jun 7, 2011	31.29	31.41	31.11	31.15
3527	NASDAQ	RYAAY	Mon, Jun 6, 2011	31.22	31.33	30.91	31.06
3526	NASDAQ	RYAAY	Fri, Jun 3, 2011	30.95	31.44	30.87	31.34
3525	NASDAQ	RYAAY	Thu, Jun 2, 2011	30.70	31.01	30.47	30.75
3524	NASDAQ	RYAAY	Wed, Jun 1, 2011	30.44	30.57	30.04	30.07
3523	NASDAQ	RYAAY	Tue, May 31, 2011	30.59	30.81	30.10	30.15
3522	NASDAQ	RYAAY	Fri, May 27, 2011	30.50	30.53	29.70	29.84
3521	NASDAQ	RYAAY	Thu, May 26, 2011	30.09	30.10	29.51	29.59
3520	NASDAQ	RYAAY	Wed, May 25, 2011	29.66	30.25	29.39	29.43
3519	NASDAQ	RYAAY	Tue, May 24, 2011	29.61	29.61	29.15	29.37
3518	NASDAQ	RYAAY	Mon, May 23, 2011	28.81	29.35	28.73	29.16
3517	NASDAQ	RYAAY	Fri, May 20, 2011	30.87	30.95	30.58	30.79
3516	NASDAQ	RYAAY	Thu, May 19, 2011	30.85	31.48	30.76	31.26
3515	NASDAQ	RYAAY	Wed, May 18, 2011	30.52	30.73	30.36	30.62
3514	NASDAQ	RYAAY	Tue, May 17, 2011	30.41	30.83	30.41	30.62
3513	NASDAQ	RYAAY	Mon, May 16, 2011	30.56	30.85	30.42	30.53
3512	NASDAQ	RYAAY	Fri, May 13, 2011	30.76	30.87	30.36	30.57
3511	NASDAQ	RYAAY	Thu, May 12, 2011	30.42	30.71	30.25	30.63
3510	NASDAQ	RYAAY	Wed, May 11, 2011	30.41	30.57	30.19	30.39
3509	NASDAQ	RYAAY	Tue, May 10, 2011	30.89	30.96	30.32	30.36
3508	NASDAQ	RYAAY	Mon, May 9, 2011	30.72	30.73	30.21	30.25
3507	NASDAQ	RYAAY	Fri, May 6, 2011	31.85	31.89	31.18	31.27
3506	NASDAQ	RYAAY	Thu, May 5, 2011	30.64	30.87	30.54	30.67
3505	NASDAQ	RYAAY	Wed, May 4, 2011	30.94	30.94	30.63	30.74
3504	NASDAQ	RYAAY	Tue, May 3, 2011	31.10	31.25	30.76	30.78
3503	NASDAQ	RYAAY	Mon, May 2, 2011	31.49	31.56	31.04	31.07
3502	NASDAQ	RYAAY	Fri, Apr 29, 2011	31.21	31.48	30.97	31.26
3501	NASDAQ	RYAAY	Thu, Apr 28, 2011	31.37	31.50	31.02	31.06
3500	NASDAQ	RYAAY	Wed, Apr 27, 2011	30.89	31.33	30.82	31.28
3499	NASDAQ	RYAAY	Tue, Apr 26, 2011	30.47	30.66	30.30	30.41
3498	NASDAQ	RYAAY	Mon, Apr 25, 2011	30.24	30.33	30.11	30.26
3497	NASDAQ	RYAAY	Thu, Apr 21, 2011	30.23	30.36	30.00	30.18
3496	NASDAQ	RYAAY	Wed, Apr 20, 2011	30.33	30.40	30.19	30.39
3495	NASDAQ	RYAAY	Tue, Apr 19, 2011	29.98	30.13	29.72	29.84
3494	NASDAQ	RYAAY	Mon, Apr 18, 2011	29.48	29.89	29.32	29.86
3493	NASDAQ	RYAAY	Fri, Apr 15, 2011	30.09	30.28	29.95	30.05
3492	NASDAQ	RYAAY	Thu, Apr 14, 2011	30.00	30.44	29.93	30.36
3491	NASDAQ	RYAAY	Wed, Apr 13, 2011	30.46	30.70	30.26	30.31
3490	NASDAQ	RYAAY	Tue, Apr 12, 2011	29.92	30.24	29.82	29.90
3489	NASDAQ	RYAAY	Mon, Apr 11, 2011	29.47	29.50	29.15	29.49
3488	NASDAQ	RYAAY	Fri, Apr 8, 2011	29.58	29.67	29.35	29.44
3487	NASDAQ	RYAAY	Thu, Apr 7, 2011	29.47	29.61	29.30	29.31
3486	NASDAQ	RYAAY	Wed, Apr 6, 2011	29.36	29.78	29.19	29.39
3485	NASDAQ	RYAAY	Tue, Apr 5, 2011	28.70	28.88	28.65	28.69
3484	NASDAQ	RYAAY	Mon, Apr 4, 2011	28.88	29.08	28.78	28.91
3483	NASDAQ	RYAAY	Fri, Apr 1, 2011	28.46	28.90	28.25	28.72
3482	NASDAQ	RYAAY	Thu, Mar 31, 2011	29.01	29.06	28.46	28.51
3481	NASDAQ	RYAAY	Wed, Mar 30, 2011	28.47	28.50	28.33	28.41
3480	NASDAQ	RYAAY	Tue, Mar 29, 2011	28.28	28.50	28.21	28.43
3479	NASDAQ	RYAAY	Mon, Mar 28, 2011	28.05	28.45	28.03	28.43
3478	NASDAQ	RYAAY	Fri, Mar 25, 2011	27.97	28.08	27.78	27.85
3477	NASDAQ	RYAAY	Thu, Mar 24, 2011	28.11	28.19	27.90	28.13
3476	NASDAQ	RYAAY	Wed, Mar 23, 2011	27.55	28.05	27.38	27.96
3475	NASDAQ	RYAAY	Tue, Mar 22, 2011	28.28	28.31	27.73	27.91
3474	NASDAQ	RYAAY	Mon, Mar 21, 2011	27.93	28.22	27.74	28.18
3473	NASDAQ	RYAAY	Fri, Mar 18, 2011	27.85	28.02	27.53	27.74
3472	NASDAQ	RYAAY	Thu, Mar 17, 2011	28.00	28.07	27.22	27.26
3471	NASDAQ	RYAAY	Wed, Mar 16, 2011	28.06	28.06	26.88	27.27
3470	NASDAQ	RYAAY	Tue, Mar 15, 2011	27.46	28.48	27.26	28.29
3469	NASDAQ	RYAAY	Mon, Mar 14, 2011	28.91	29.13	28.79	28.94
3468	NASDAQ	RYAAY	Fri, Mar 11, 2011	28.83	29.20	28.71	28.97
3467	NASDAQ	RYAAY	Thu, Mar 10, 2011	29.20	29.39	28.77	29.17
3466	NASDAQ	RYAAY	Wed, Mar 9, 2011	29.87	29.89	29.57	29.71
3465	NASDAQ	RYAAY	Tue, Mar 8, 2011	29.24	29.74	29.23	29.47
3464	NASDAQ	RYAAY	Mon, Mar 7, 2011	29.98	30.04	29.62	29.73
3463	NASDAQ	RYAAY	Fri, Mar 4, 2011	29.77	29.85	29.29	29.70
3462	NASDAQ	RYAAY	Thu, Mar 3, 2011	29.69	29.77	29.25	29.43
3461	NASDAQ	RYAAY	Wed, Mar 2, 2011	29.49	29.67	29.11	29.17
3460	NASDAQ	RYAAY	Tue, Mar 1, 2011	29.49	29.59	28.93	29.25
3459	NASDAQ	RYAAY	Mon, Feb 28, 2011	29.52	29.67	29.17	29.25
3458	NASDAQ	RYAAY	Fri, Feb 25, 2011	29.60	29.87	29.41	29.83
3457	NASDAQ	RYAAY	Thu, Feb 24, 2011	29.55	29.55	28.95	29.44
3456	NASDAQ	RYAAY	Wed, Feb 23, 2011	29.73	29.96	29.42	29.63
3455	NASDAQ	RYAAY	Tue, Feb 22, 2011	30.18	30.40	29.85	30.31
3454	NASDAQ	RYAAY	Fri, Feb 18, 2011	31.02	31.04	30.83	30.97
3453	NASDAQ	RYAAY	Thu, Feb 17, 2011	31.15	31.19	30.80	31.05
3452	NASDAQ	RYAAY	Wed, Feb 16, 2011	31.36	31.58	31.23	31.31
3451	NASDAQ	RYAAY	Tue, Feb 15, 2011	31.12	31.37	31.12	31.26
3450	NASDAQ	RYAAY	Mon, Feb 14, 2011	31.04	31.28	30.98	31.07
3449	NASDAQ	RYAAY	Fri, Feb 11, 2011	30.35	31.26	30.26	30.99
3448	NASDAQ	RYAAY	Thu, Feb 10, 2011	30.62	30.65	30.34	30.57
3447	NASDAQ	RYAAY	Wed, Feb 9, 2011	31.19	31.31	31.04	31.28
3446	NASDAQ	RYAAY	Tue, Feb 8, 2011	31.31	31.33	31.20	31.28
3445	NASDAQ	RYAAY	Mon, Feb 7, 2011	31.46	31.52	31.30	31.37
3444	NASDAQ	RYAAY	Fri, Feb 4, 2011	32.09	32.10	31.34	31.43
3443	NASDAQ	RYAAY	Thu, Feb 3, 2011	31.69	31.77	31.48	31.57
3442	NASDAQ	RYAAY	Wed, Feb 2, 2011	31.54	31.78	31.38	31.56
3441	NASDAQ	RYAAY	Tue, Feb 1, 2011	31.75	32.31	31.72	32.23
3440	NASDAQ	RYAAY	Mon, Jan 31, 2011	31.47	31.67	31.21	31.34
3439	NASDAQ	RYAAY	Fri, Jan 28, 2011	31.13	31.23	30.90	31.03
3438	NASDAQ	RYAAY	Thu, Jan 27, 2011	31.29	31.42	31.03	31.22
3437	NASDAQ	RYAAY	Wed, Jan 26, 2011	31.08	31.36	30.96	31.18
3436	NASDAQ	RYAAY	Tue, Jan 25, 2011	30.98	31.04	30.44	30.88
3435	NASDAQ	RYAAY	Mon, Jan 24, 2011	30.59	31.44	30.51	31.38
3434	NASDAQ	RYAAY	Fri, Jan 21, 2011	29.85	30.09	29.68	29.85
3433	NASDAQ	RYAAY	Thu, Jan 20, 2011	29.85	30.38	29.33	30.26
3432	NASDAQ	RYAAY	Wed, Jan 19, 2011	32.35	32.46	31.45	31.49
3431	NASDAQ	RYAAY	Tue, Jan 18, 2011	32.52	32.66	32.01	32.14
3430	NASDAQ	RYAAY	Fri, Jan 14, 2011	32.43	32.81	32.31	32.70
3429	NASDAQ	RYAAY	Thu, Jan 13, 2011	32.52	32.83	32.31	32.68
3428	NASDAQ	RYAAY	Wed, Jan 12, 2011	32.47	32.74	32.36	32.71
3427	NASDAQ	RYAAY	Tue, Jan 11, 2011	32.30	32.86	32.09	32.81
3426	NASDAQ	RYAAY	Mon, Jan 10, 2011	32.24	32.46	31.86	32.27
3425	NASDAQ	RYAAY	Fri, Jan 7, 2011	32.46	32.71	32.30	32.59
3424	NASDAQ	RYAAY	Thu, Jan 6, 2011	31.91	32.41	31.86	32.40
3423	NASDAQ	RYAAY	Wed, Jan 5, 2011	32.06	32.30	31.87	32.13
3422	NASDAQ	RYAAY	Tue, Jan 4, 2011	32.31	32.52	31.95	32.43
3421	NASDAQ	RYAAY	Mon, Jan 3, 2011	31.72	32.04	31.59	31.92
3420	NASDAQ	RYAAY	Fri, Dec 31, 2010	31.27	31.91	31.16	31.55
3419	NASDAQ	RYAAY	Thu, Dec 30, 2010	31.31	31.35	31.06	31.25
3418	NASDAQ	RYAAY	Wed, Dec 29, 2010	31.12	31.42	31.01	31.39
3417	NASDAQ	RYAAY	Tue, Dec 28, 2010	31.28	31.54	31.24	31.26
3416	NASDAQ	RYAAY	Mon, Dec 27, 2010	30.78	31.29	30.75	31.21
3415	NASDAQ	RYAAY	Thu, Dec 23, 2010	30.76	30.89	30.72	30.78
3414	NASDAQ	RYAAY	Wed, Dec 22, 2010	30.79	31.02	30.56	31.01
3413	NASDAQ	RYAAY	Tue, Dec 21, 2010	30.76	30.79	30.51	30.68
3412	NASDAQ	RYAAY	Mon, Dec 20, 2010	30.37	30.79	30.35	30.76
3411	NASDAQ	RYAAY	Fri, Dec 17, 2010	30.65	30.69	30.40	30.51
3410	NASDAQ	RYAAY	Thu, Dec 16, 2010	30.65	30.78	30.55	30.68
3409	NASDAQ	RYAAY	Wed, Dec 15, 2010	30.85	31.03	30.59	30.68
3408	NASDAQ	RYAAY	Tue, Dec 14, 2010	30.97	31.15	30.83	30.88
3407	NASDAQ	RYAAY	Mon, Dec 13, 2010	31.31	31.41	31.26	31.33
3406	NASDAQ	RYAAY	Fri, Dec 10, 2010	31.13	31.22	31.04	31.09
3405	NASDAQ	RYAAY	Thu, Dec 9, 2010	31.44	31.44	30.82	31.20
3404	NASDAQ	RYAAY	Wed, Dec 8, 2010	31.79	31.85	31.32	31.39
3403	NASDAQ	RYAAY	Tue, Dec 7, 2010	31.86	31.94	31.08	31.11
3402	NASDAQ	RYAAY	Mon, Dec 6, 2010	31.87	31.87	31.28	31.33
3401	NASDAQ	RYAAY	Fri, Dec 3, 2010	31.63	32.39	31.63	32.04
3400	NASDAQ	RYAAY	Thu, Dec 2, 2010	31.90	32.40	31.82	32.32
3399	NASDAQ	RYAAY	Wed, Dec 1, 2010	32.01	32.29	31.69	31.70
3398	NASDAQ	RYAAY	Tue, Nov 30, 2010	30.73	31.36	30.72	31.31
3397	NASDAQ	RYAAY	Mon, Nov 29, 2010	30.64	31.38	30.57	31.27
3396	NASDAQ	RYAAY	Fri, Nov 26, 2010	31.03	31.32	30.96	31.26
3395	NASDAQ	RYAAY	Wed, Nov 24, 2010	31.15	31.88	31.15	31.78
3394	NASDAQ	RYAAY	Tue, Nov 23, 2010	30.68	30.97	30.50	30.82
3393	NASDAQ	RYAAY	Mon, Nov 22, 2010	31.45	31.52	31.06	31.36
3392	NASDAQ	RYAAY	Fri, Nov 19, 2010	31.12	31.39	31.12	31.32
3391	NASDAQ	RYAAY	Thu, Nov 18, 2010	31.18	31.25	30.84	31.16
3390	NASDAQ	RYAAY	Wed, Nov 17, 2010	29.93	30.37	29.93	30.29
3389	NASDAQ	RYAAY	Tue, Nov 16, 2010	29.75	29.96	29.54	29.95
3388	NASDAQ	RYAAY	Mon, Nov 15, 2010	30.76	30.76	30.35	30.35
3387	NASDAQ	RYAAY	Fri, Nov 12, 2010	31.73	31.73	31.17	31.27
3386	NASDAQ	RYAAY	Thu, Nov 11, 2010	30.19	30.91	30.14	30.86
3385	NASDAQ	RYAAY	Wed, Nov 10, 2010	31.24	31.27	30.93	31.03
3384	NASDAQ	RYAAY	Tue, Nov 9, 2010	31.79	31.79	31.31	31.39
3383	NASDAQ	RYAAY	Mon, Nov 8, 2010	32.02	32.04	31.73	31.89
3382	NASDAQ	RYAAY	Fri, Nov 5, 2010	32.15	32.39	32.09	32.33
3381	NASDAQ	RYAAY	Thu, Nov 4, 2010	32.97	33.06	32.40	32.46
3380	NASDAQ	RYAAY	Wed, Nov 3, 2010	32.37	32.48	32.00	32.19
3379	NASDAQ	RYAAY	Tue, Nov 2, 2010	32.74	32.84	32.22	32.37
3378	NASDAQ	RYAAY	Mon, Nov 1, 2010	32.18	32.33	31.85	31.89
3377	NASDAQ	RYAAY	Fri, Oct 29, 2010	33.35	33.54	33.18	33.47
3376	NASDAQ	RYAAY	Thu, Oct 28, 2010	33.66	33.83	33.50	33.57
3375	NASDAQ	RYAAY	Wed, Oct 27, 2010	33.64	33.77	33.04	33.32
3374	NASDAQ	RYAAY	Tue, Oct 26, 2010	33.51	34.24	33.39	33.84
3373	NASDAQ	RYAAY	Mon, Oct 25, 2010	34.04	34.12	33.78	33.94
3372	NASDAQ	RYAAY	Fri, Oct 22, 2010	33.81	33.85	33.52	33.57
3371	NASDAQ	RYAAY	Thu, Oct 21, 2010	34.00	34.19	33.60	33.61
3370	NASDAQ	RYAAY	Wed, Oct 20, 2010	32.82	33.61	32.81	33.47
3369	NASDAQ	RYAAY	Tue, Oct 19, 2010	32.43	32.69	32.26	32.67
3368	NASDAQ	RYAAY	Mon, Oct 18, 2010	33.02	33.05	32.82	32.83
3367	NASDAQ	RYAAY	Fri, Oct 15, 2010	33.21	33.24	32.78	32.88
3366	NASDAQ	RYAAY	Thu, Oct 14, 2010	32.97	33.14	32.79	32.85
3365	NASDAQ	RYAAY	Wed, Oct 13, 2010	33.36	33.37	32.94	32.97
3364	NASDAQ	RYAAY	Tue, Oct 12, 2010	32.81	32.95	32.63	32.82
3363	NASDAQ	RYAAY	Mon, Oct 11, 2010	33.20	33.22	32.77	32.90
3362	NASDAQ	RYAAY	Fri, Oct 8, 2010	33.14	33.28	32.92	32.97
3361	NASDAQ	RYAAY	Thu, Oct 7, 2010	33.19	33.26	32.74	32.76
3360	NASDAQ	RYAAY	Wed, Oct 6, 2010	33.34	33.39	32.68	32.71
3359	NASDAQ	RYAAY	Tue, Oct 5, 2010	32.55	32.77	32.32	32.40
3358	NASDAQ	RYAAY	Mon, Oct 4, 2010	31.46	31.75	31.38	31.66
3357	NASDAQ	RYAAY	Fri, Oct 1, 2010	31.85	31.85	31.13	31.22
3356	NASDAQ	RYAAY	Thu, Sep 30, 2010	32.29	32.30	31.44	31.60
3355	NASDAQ	RYAAY	Wed, Sep 29, 2010	31.20	31.60	31.05	31.51
3354	NASDAQ	RYAAY	Tue, Sep 28, 2010	31.12	31.18	30.85	31.02
3353	NASDAQ	RYAAY	Mon, Sep 27, 2010	30.87	31.19	30.87	30.91
3352	NASDAQ	RYAAY	Fri, Sep 24, 2010	30.58	30.80	30.51	30.54
3351	NASDAQ	RYAAY	Thu, Sep 23, 2010	29.48	30.51	29.47	30.28
3350	NASDAQ	RYAAY	Wed, Sep 22, 2010	31.77	32.19	31.77	32.01
3349	NASDAQ	RYAAY	Tue, Sep 21, 2010	31.71	32.37	31.64	31.85
3348	NASDAQ	RYAAY	Mon, Sep 20, 2010	31.35	32.41	31.18	32.00
3347	NASDAQ	RYAAY	Fri, Sep 17, 2010	30.87	31.28	30.69	31.02
3346	NASDAQ	RYAAY	Thu, Sep 16, 2010	30.96	31.34	30.81	31.03
3345	NASDAQ	RYAAY	Wed, Sep 15, 2010	30.22	31.37	30.22	31.14
3344	NASDAQ	RYAAY	Tue, Sep 14, 2010	30.50	31.09	30.46	31.02
3343	NASDAQ	RYAAY	Mon, Sep 13, 2010	30.33	30.61	30.21	30.49
3342	NASDAQ	RYAAY	Fri, Sep 10, 2010	29.71	29.93	29.51	29.91
3341	NASDAQ	RYAAY	Thu, Sep 9, 2010	30.15	30.17	29.22	29.37
3340	NASDAQ	RYAAY	Wed, Sep 8, 2010	29.28	29.51	29.10	29.19
3339	NASDAQ	RYAAY	Tue, Sep 7, 2010	29.15	29.30	28.91	29.16
3338	NASDAQ	RYAAY	Fri, Sep 3, 2010	30.42	30.50	30.09	30.16
3337	NASDAQ	RYAAY	Thu, Sep 2, 2010	30.15	30.15	29.86	29.97
3336	NASDAQ	RYAAY	Wed, Sep 1, 2010	29.79	30.30	29.64	30.01
3335	NASDAQ	RYAAY	Tue, Aug 31, 2010	28.89	29.34	28.82	29.14
3334	NASDAQ	RYAAY	Mon, Aug 30, 2010	29.21	29.41	28.92	29.05
3333	NASDAQ	RYAAY	Fri, Aug 27, 2010	28.90	29.38	28.64	29.38
3332	NASDAQ	RYAAY	Thu, Aug 26, 2010	28.79	28.88	28.47	28.61
3331	NASDAQ	RYAAY	Wed, Aug 25, 2010	28.76	28.77	28.43	28.59
3330	NASDAQ	RYAAY	Tue, Aug 24, 2010	28.85	29.22	28.55	28.88
3329	NASDAQ	RYAAY	Mon, Aug 23, 2010	29.70	29.92	29.09	29.12
3328	NASDAQ	RYAAY	Fri, Aug 20, 2010	29.71	29.89	29.44	29.89
3327	NASDAQ	RYAAY	Thu, Aug 19, 2010	30.14	30.19	29.35	29.56
3326	NASDAQ	RYAAY	Wed, Aug 18, 2010	30.11	30.19	29.85	30.09
3325	NASDAQ	RYAAY	Tue, Aug 17, 2010	30.38	30.40	29.92	30.02
3324	NASDAQ	RYAAY	Mon, Aug 16, 2010	29.26	29.79	29.23	29.68
3323	NASDAQ	RYAAY	Fri, Aug 13, 2010	29.28	29.54	29.22	29.41
3322	NASDAQ	RYAAY	Thu, Aug 12, 2010	29.18	29.59	29.11	29.23
3321	NASDAQ	RYAAY	Wed, Aug 11, 2010	30.09	30.30	29.22	29.25
3320	NASDAQ	RYAAY	Tue, Aug 10, 2010	30.90	31.63	30.67	31.57
3319	NASDAQ	RYAAY	Mon, Aug 9, 2010	31.50	31.83	31.47	31.69
3318	NASDAQ	RYAAY	Fri, Aug 6, 2010	31.22	31.97	31.22	31.93
3317	NASDAQ	RYAAY	Thu, Aug 5, 2010	31.97	32.10	30.93	31.07
3316	NASDAQ	RYAAY	Wed, Aug 4, 2010	31.33	31.85	31.33	31.51
3315	NASDAQ	RYAAY	Tue, Aug 3, 2010	31.68	31.73	31.10	31.66
3314	NASDAQ	RYAAY	Mon, Aug 2, 2010	31.59	31.70	31.24	31.31
3313	NASDAQ	RYAAY	Fri, Jul 30, 2010	30.48	30.83	30.41	30.72
3312	NASDAQ	RYAAY	Thu, Jul 29, 2010	31.16	31.20	30.57	30.71
3311	NASDAQ	RYAAY	Wed, Jul 28, 2010	30.37	30.85	30.26	30.76
3310	NASDAQ	RYAAY	Tue, Jul 27, 2010	30.96	31.21	30.53	30.67
3309	NASDAQ	RYAAY	Mon, Jul 26, 2010	31.12	31.23	30.90	31.12
3308	NASDAQ	RYAAY	Fri, Jul 23, 2010	30.94	31.03	30.68	30.97
3307	NASDAQ	RYAAY	Thu, Jul 22, 2010	31.25	31.51	31.17	31.37
3306	NASDAQ	RYAAY	Wed, Jul 21, 2010	31.59	31.60	30.69	30.87
3305	NASDAQ	RYAAY	Tue, Jul 20, 2010	30.70	31.19	30.65	30.80
3304	NASDAQ	RYAAY	Mon, Jul 19, 2010	30.89	31.01	30.23	30.92
3303	NASDAQ	RYAAY	Fri, Jul 16, 2010	31.02	31.02	30.74	30.92
3302	NASDAQ	RYAAY	Thu, Jul 15, 2010	30.56	31.07	30.34	30.99
3301	NASDAQ	RYAAY	Wed, Jul 14, 2010	30.26	30.86	30.26	30.81
3300	NASDAQ	RYAAY	Tue, Jul 13, 2010	30.62	30.86	30.51	30.66
3299	NASDAQ	RYAAY	Mon, Jul 12, 2010	30.22	30.41	30.09	30.34
3298	NASDAQ	RYAAY	Fri, Jul 9, 2010	30.26	30.30	30.00	30.15
3297	NASDAQ	RYAAY	Thu, Jul 8, 2010	30.19	30.24	29.71	30.01
3296	NASDAQ	RYAAY	Wed, Jul 7, 2010	29.28	29.88	29.14	29.85
3295	NASDAQ	RYAAY	Tue, Jul 6, 2010	29.23	29.84	29.23	29.59
3294	NASDAQ	RYAAY	Fri, Jul 2, 2010	29.01	29.20	28.54	28.97
3293	NASDAQ	RYAAY	Thu, Jul 1, 2010	28.40	28.67	27.83	28.37
3292	NASDAQ	RYAAY	Wed, Jun 30, 2010	27.64	28.24	27.59	27.78
3291	NASDAQ	RYAAY	Tue, Jun 29, 2010	27.64	27.82	27.48	27.65
3290	NASDAQ	RYAAY	Mon, Jun 28, 2010	27.77	28.30	27.77	28.18
3289	NASDAQ	RYAAY	Fri, Jun 25, 2010	27.91	27.91	27.52	27.68
3288	NASDAQ	RYAAY	Thu, Jun 24, 2010	27.88	28.17	27.69	27.78
3287	NASDAQ	RYAAY	Wed, Jun 23, 2010	27.68	28.21	27.31	27.96
3286	NASDAQ	RYAAY	Tue, Jun 22, 2010	27.63	27.95	27.51	27.62
3285	NASDAQ	RYAAY	Mon, Jun 21, 2010	28.53	28.56	27.92	28.06
3284	NASDAQ	RYAAY	Fri, Jun 18, 2010	28.41	28.89	28.25	28.40
3283	NASDAQ	RYAAY	Thu, Jun 17, 2010	29.23	29.30	28.73	29.13
3282	NASDAQ	RYAAY	Wed, Jun 16, 2010	28.39	28.82	28.35	28.66
3281	NASDAQ	RYAAY	Tue, Jun 15, 2010	28.36	28.97	28.21	28.78
3280	NASDAQ	RYAAY	Mon, Jun 14, 2010	28.01	28.21	27.37	27.52
3279	NASDAQ	RYAAY	Fri, Jun 11, 2010	27.46	27.73	27.28	27.63
3278	NASDAQ	RYAAY	Thu, Jun 10, 2010	27.26	27.72	27.26	27.55
3277	NASDAQ	RYAAY	Wed, Jun 9, 2010	26.61	26.81	26.49	26.70
3276	NASDAQ	RYAAY	Tue, Jun 8, 2010	26.00	26.51	25.98	26.51
3275	NASDAQ	RYAAY	Mon, Jun 7, 2010	25.83	26.38	25.65	26.21
3274	NASDAQ	RYAAY	Fri, Jun 4, 2010	25.15	25.83	25.01	25.51
3273	NASDAQ	RYAAY	Thu, Jun 3, 2010	26.06	26.34	26.01	26.19
3272	NASDAQ	RYAAY	Wed, Jun 2, 2010	25.27	25.87	25.12	25.34
3271	NASDAQ	RYAAY	Tue, Jun 1, 2010	25.81	26.14	24.81	24.86
3270	NASDAQ	RYAAY	Fri, May 28, 2010	24.21	24.68	23.95	24.14
3269	NASDAQ	RYAAY	Thu, May 27, 2010	23.95	24.55	23.79	24.41
3268	NASDAQ	RYAAY	Wed, May 26, 2010	23.65	23.85	23.24	23.27
3267	NASDAQ	RYAAY	Tue, May 25, 2010	22.33	23.28	22.10	23.16
3266	NASDAQ	RYAAY	Mon, May 24, 2010	23.78	23.78	23.23	23.32
3265	NASDAQ	RYAAY	Fri, May 21, 2010	23.61	23.94	23.18	23.73
3264	NASDAQ	RYAAY	Thu, May 20, 2010	23.76	24.34	23.39	23.81
3263	NASDAQ	RYAAY	Wed, May 19, 2010	23.85	24.46	23.74	24.26
3262	NASDAQ	RYAAY	Tue, May 18, 2010	24.66	24.99	23.77	23.84
3261	NASDAQ	RYAAY	Mon, May 17, 2010	24.26	24.42	23.50	24.00
3260	NASDAQ	RYAAY	Fri, May 14, 2010	25.68	25.68	24.89	25.35
3259	NASDAQ	RYAAY	Thu, May 13, 2010	26.56	26.65	26.14	26.16
3258	NASDAQ	RYAAY	Wed, May 12, 2010	26.33	26.64	26.17	26.52
3257	NASDAQ	RYAAY	Tue, May 11, 2010	25.55	26.49	25.46	26.26
3256	NASDAQ	RYAAY	Mon, May 10, 2010	26.01	26.92	25.86	26.80
3255	NASDAQ	RYAAY	Fri, May 7, 2010	24.82	25.56	24.29	25.23
3254	NASDAQ	RYAAY	Thu, May 6, 2010	26.19	26.48	24.93	25.59
3253	NASDAQ	RYAAY	Wed, May 5, 2010	26.57	26.97	26.19	26.30
3252	NASDAQ	RYAAY	Tue, May 4, 2010	28.26	28.28	27.18	27.84
3251	NASDAQ	RYAAY	Mon, May 3, 2010	28.78	29.30	28.74	28.86
3250	NASDAQ	RYAAY	Fri, Apr 30, 2010	28.94	29.23	28.67	28.88
3249	NASDAQ	RYAAY	Thu, Apr 29, 2010	28.76	29.53	28.76	29.27
3248	NASDAQ	RYAAY	Wed, Apr 28, 2010	28.61	28.70	28.10	28.52
3247	NASDAQ	RYAAY	Tue, Apr 27, 2010	29.26	29.56	28.53	28.66
3246	NASDAQ	RYAAY	Mon, Apr 26, 2010	29.94	29.94	29.61	29.70
3245	NASDAQ	RYAAY	Fri, Apr 23, 2010	29.98	30.09	29.63	29.94
3244	NASDAQ	RYAAY	Thu, Apr 22, 2010	29.67	29.89	29.27	29.32
3243	NASDAQ	RYAAY	Wed, Apr 21, 2010	30.15	30.45	29.73	30.08
3242	NASDAQ	RYAAY	Tue, Apr 20, 2010	29.92	30.21	29.44	29.77
3241	NASDAQ	RYAAY	Mon, Apr 19, 2010	28.44	30.30	28.40	30.22
3240	NASDAQ	RYAAY	Fri, Apr 16, 2010	30.47	30.63	29.77	29.98
3239	NASDAQ	RYAAY	Thu, Apr 15, 2010	30.72	30.95	30.64	30.70
3238	NASDAQ	RYAAY	Wed, Apr 14, 2010	31.13	31.61	31.04	31.15
3237	NASDAQ	RYAAY	Tue, Apr 13, 2010	30.89	31.02	30.61	30.76
3236	NASDAQ	RYAAY	Mon, Apr 12, 2010	30.77	31.07	30.68	31.07
3235	NASDAQ	RYAAY	Fri, Apr 9, 2010	30.50	30.68	30.37	30.51
3234	NASDAQ	RYAAY	Thu, Apr 8, 2010	30.07	30.67	30.07	30.52
3233	NASDAQ	RYAAY	Wed, Apr 7, 2010	30.03	30.36	30.02	30.34
3232	NASDAQ	RYAAY	Tue, Apr 6, 2010	30.23	30.64	30.21	30.64
3231	NASDAQ	RYAAY	Mon, Apr 5, 2010	31.18	31.26	30.21	30.85
3230	NASDAQ	RYAAY	Thu, Apr 1, 2010	29.87	31.18	29.50	31.14
3229	NASDAQ	RYAAY	Wed, Mar 31, 2010	27.89	28.30	27.78	27.87
3228	NASDAQ	RYAAY	Tue, Mar 30, 2010	28.17	28.24	27.91	28.05
3227	NASDAQ	RYAAY	Mon, Mar 29, 2010	28.06	28.18	27.83	27.89
3226	NASDAQ	RYAAY	Fri, Mar 26, 2010	27.82	28.14	27.71	27.89
3225	NASDAQ	RYAAY	Thu, Mar 25, 2010	27.21	27.45	26.87	26.88
3224	NASDAQ	RYAAY	Wed, Mar 24, 2010	26.67	26.71	26.44	26.67
3223	NASDAQ	RYAAY	Tue, Mar 23, 2010	26.96	26.99	26.64	26.89
3222	NASDAQ	RYAAY	Mon, Mar 22, 2010	26.61	27.21	26.41	27.10
3221	NASDAQ	RYAAY	Fri, Mar 19, 2010	27.57	27.65	27.10	27.12
3220	NASDAQ	RYAAY	Thu, Mar 18, 2010	27.50	27.74	27.33	27.41
3219	NASDAQ	RYAAY	Wed, Mar 17, 2010	27.27	27.42	27.04	27.16
3218	NASDAQ	RYAAY	Tue, Mar 16, 2010	27.48	27.48	27.18	27.21
3217	NASDAQ	RYAAY	Mon, Mar 15, 2010	27.51	27.70	27.05	27.36
3216	NASDAQ	RYAAY	Fri, Mar 12, 2010	28.39	28.39	27.91	27.94
3215	NASDAQ	RYAAY	Thu, Mar 11, 2010	27.39	27.87	27.21	27.74
3214	NASDAQ	RYAAY	Wed, Mar 10, 2010	27.67	27.96	27.55	27.65
3213	NASDAQ	RYAAY	Tue, Mar 9, 2010	27.45	27.75	27.37	27.45
3212	NASDAQ	RYAAY	Mon, Mar 8, 2010	28.04	28.14	27.74	27.78
3211	NASDAQ	RYAAY	Fri, Mar 5, 2010	27.98	28.02	27.70	27.83
3210	NASDAQ	RYAAY	Thu, Mar 4, 2010	28.27	28.35	27.69	27.78
3209	NASDAQ	RYAAY	Wed, Mar 3, 2010	28.62	28.62	28.23	28.42
3208	NASDAQ	RYAAY	Tue, Mar 2, 2010	28.47	28.72	28.32	28.43
3207	NASDAQ	RYAAY	Mon, Mar 1, 2010	27.69	28.12	27.69	28.04
3206	NASDAQ	RYAAY	Fri, Feb 26, 2010	27.96	28.22	27.74	28.17
3205	NASDAQ	RYAAY	Thu, Feb 25, 2010	27.68	27.96	27.44	27.94
3204	NASDAQ	RYAAY	Wed, Feb 24, 2010	28.02	28.27	27.82	27.94
3203	NASDAQ	RYAAY	Tue, Feb 23, 2010	27.85	27.96	27.64	27.83
3202	NASDAQ	RYAAY	Mon, Feb 22, 2010	27.96	28.12	27.70	27.86
3201	NASDAQ	RYAAY	Fri, Feb 19, 2010	27.61	27.79	27.52	27.68
3200	NASDAQ	RYAAY	Thu, Feb 18, 2010	27.64	27.87	27.59	27.86
3199	NASDAQ	RYAAY	Wed, Feb 17, 2010	27.47	27.82	27.38	27.65
3198	NASDAQ	RYAAY	Tue, Feb 16, 2010	26.85	27.39	26.79	27.37
3197	NASDAQ	RYAAY	Fri, Feb 12, 2010	27.32	27.79	27.11	27.55
3196	NASDAQ	RYAAY	Thu, Feb 11, 2010	27.98	28.43	27.89	28.36
3195	NASDAQ	RYAAY	Wed, Feb 10, 2010	28.06	28.30	27.96	28.13
3194	NASDAQ	RYAAY	Tue, Feb 9, 2010	27.25	28.40	27.25	28.30
3193	NASDAQ	RYAAY	Mon, Feb 8, 2010	27.10	27.31	26.83	26.95
3192	NASDAQ	RYAAY	Fri, Feb 5, 2010	27.08	27.51	26.79	27.19
3191	NASDAQ	RYAAY	Thu, Feb 4, 2010	27.94	27.98	27.56	27.66
3190	NASDAQ	RYAAY	Wed, Feb 3, 2010	28.03	28.19	27.82	28.07
3189	NASDAQ	RYAAY	Tue, Feb 2, 2010	28.27	28.33	27.96	28.24
3188	NASDAQ	RYAAY	Mon, Feb 1, 2010	28.10	28.26	27.87	28.02
3187	NASDAQ	RYAAY	Fri, Jan 29, 2010	26.82	26.99	26.51	26.65
3186	NASDAQ	RYAAY	Thu, Jan 28, 2010	26.98	27.13	26.71	26.92
3185	NASDAQ	RYAAY	Wed, Jan 27, 2010	27.10	27.26	26.72	27.01
3184	NASDAQ	RYAAY	Tue, Jan 26, 2010	27.41	27.66	27.07	27.23
3183	NASDAQ	RYAAY	Mon, Jan 25, 2010	27.35	27.84	27.27	27.61
3182	NASDAQ	RYAAY	Fri, Jan 22, 2010	27.45	27.63	27.07	27.14
3181	NASDAQ	RYAAY	Thu, Jan 21, 2010	27.61	27.86	27.29	27.35
3180	NASDAQ	RYAAY	Wed, Jan 20, 2010	27.22	27.44	26.93	27.33
3179	NASDAQ	RYAAY	Tue, Jan 19, 2010	27.57	28.03	27.49	27.97
3178	NASDAQ	RYAAY	Fri, Jan 15, 2010	28.00	28.07	27.28	27.35
3177	NASDAQ	RYAAY	Thu, Jan 14, 2010	27.77	28.31	27.76	28.00
3176	NASDAQ	RYAAY	Wed, Jan 13, 2010	27.67	27.88	27.53	27.59
3175	NASDAQ	RYAAY	Tue, Jan 12, 2010	27.50	28.05	27.44	27.70
3174	NASDAQ	RYAAY	Mon, Jan 11, 2010	28.31	28.34	27.71	27.86
3173	NASDAQ	RYAAY	Fri, Jan 8, 2010	28.42	28.48	27.93	28.21
3172	NASDAQ	RYAAY	Thu, Jan 7, 2010	28.39	28.56	27.95	28.09
3171	NASDAQ	RYAAY	Wed, Jan 6, 2010	28.61	29.08	28.50	28.63
3170	NASDAQ	RYAAY	Tue, Jan 5, 2010	28.65	28.65	28.23	28.33
3169	NASDAQ	RYAAY	Mon, Jan 4, 2010	28.83	29.24	28.52	28.67
3168	NASDAQ	RYAAY	Thu, Dec 31, 2009	27.78	27.86	27.49	27.50
3167	NASDAQ	RYAAY	Wed, Dec 30, 2009	27.51	27.76	27.21	27.63
3166	NASDAQ	RYAAY	Tue, Dec 29, 2009	28.83	28.85	28.09	28.18
3165	NASDAQ	RYAAY	Mon, Dec 28, 2009	28.75	28.75	28.15	28.38
3164	NASDAQ	RYAAY	Thu, Dec 24, 2009	29.09	29.29	28.67	28.77
3163	NASDAQ	RYAAY	Wed, Dec 23, 2009	29.01	29.18	28.49	29.05
3162	NASDAQ	RYAAY	Tue, Dec 22, 2009	28.15	29.66	28.09	29.13
3161	NASDAQ	RYAAY	Mon, Dec 21, 2009	27.81	28.28	27.79	28.23
3160	NASDAQ	RYAAY	Fri, Dec 18, 2009	26.91	27.90	26.66	27.73
3159	NASDAQ	RYAAY	Thu, Dec 17, 2009	25.75	26.23	25.64	26.14
3158	NASDAQ	RYAAY	Wed, Dec 16, 2009	26.14	26.41	25.90	25.97
3157	NASDAQ	RYAAY	Tue, Dec 15, 2009	26.27	26.66	26.10	26.11
3156	NASDAQ	RYAAY	Mon, Dec 14, 2009	26.23	26.48	26.01	26.15
3155	NASDAQ	RYAAY	Fri, Dec 11, 2009	25.99	26.19	25.89	25.99
3154	NASDAQ	RYAAY	Thu, Dec 10, 2009	25.86	25.98	25.46	25.61
3153	NASDAQ	RYAAY	Wed, Dec 9, 2009	26.40	26.41	25.50	25.77
3152	NASDAQ	RYAAY	Tue, Dec 8, 2009	26.44	26.58	25.78	25.81
3151	NASDAQ	RYAAY	Mon, Dec 7, 2009	27.04	27.24	26.81	26.89
3150	NASDAQ	RYAAY	Fri, Dec 4, 2009	27.52	27.68	26.71	27.02
3149	NASDAQ	RYAAY	Thu, Dec 3, 2009	26.80	26.89	26.18	26.52
3148	NASDAQ	RYAAY	Wed, Dec 2, 2009	26.59	26.82	25.59	26.00
3147	NASDAQ	RYAAY	Tue, Dec 1, 2009	26.98	27.17	26.51	26.59
3146	NASDAQ	RYAAY	Mon, Nov 30, 2009	26.62	27.01	26.31	26.87
3145	NASDAQ	RYAAY	Fri, Nov 27, 2009	26.07	27.08	25.91	26.49
3144	NASDAQ	RYAAY	Wed, Nov 25, 2009	27.07	27.18	26.53	26.80
3143	NASDAQ	RYAAY	Tue, Nov 24, 2009	27.29	27.29	26.79	26.91
3142	NASDAQ	RYAAY	Mon, Nov 23, 2009	27.07	27.77	26.95	27.43
3141	NASDAQ	RYAAY	Fri, Nov 20, 2009	26.68	27.07	26.57	26.92
3140	NASDAQ	RYAAY	Thu, Nov 19, 2009	27.18	27.21	26.40	26.63
3139	NASDAQ	RYAAY	Wed, Nov 18, 2009	27.99	28.03	27.29	27.42
3138	NASDAQ	RYAAY	Tue, Nov 17, 2009	28.08	28.16	27.68	27.74
3137	NASDAQ	RYAAY	Mon, Nov 16, 2009	28.47	28.78	28.41	28.53
3136	NASDAQ	RYAAY	Fri, Nov 13, 2009	28.24	28.63	27.99	28.05
3135	NASDAQ	RYAAY	Thu, Nov 12, 2009	27.45	27.55	27.19	27.24
3134	NASDAQ	RYAAY	Wed, Nov 11, 2009	27.57	27.96	27.30	27.66
3133	NASDAQ	RYAAY	Tue, Nov 10, 2009	27.29	27.70	27.29	27.65
3132	NASDAQ	RYAAY	Mon, Nov 9, 2009	27.58	28.17	27.58	27.86
3131	NASDAQ	RYAAY	Fri, Nov 6, 2009	27.26	27.75	26.89	27.69
3130	NASDAQ	RYAAY	Thu, Nov 5, 2009	27.64	27.64	26.79	27.17
3129	NASDAQ	RYAAY	Wed, Nov 4, 2009	27.94	27.98	27.07	27.09
3128	NASDAQ	RYAAY	Tue, Nov 3, 2009	26.72	27.49	26.64	27.21
3127	NASDAQ	RYAAY	Mon, Nov 2, 2009	26.81	27.88	26.77	27.51
3126	NASDAQ	RYAAY	Fri, Oct 30, 2009	27.69	28.32	27.58	27.97
3125	NASDAQ	RYAAY	Thu, Oct 29, 2009	27.96	28.21	27.58	28.17
3124	NASDAQ	RYAAY	Wed, Oct 28, 2009	27.66	28.10	27.29	27.37
3123	NASDAQ	RYAAY	Tue, Oct 27, 2009	28.90	29.04	28.29	28.42
3122	NASDAQ	RYAAY	Mon, Oct 26, 2009	29.37	29.56	29.01	29.18
3121	NASDAQ	RYAAY	Fri, Oct 23, 2009	29.53	29.82	29.38	29.56
3120	NASDAQ	RYAAY	Thu, Oct 22, 2009	29.78	30.05	29.41	29.81
3119	NASDAQ	RYAAY	Wed, Oct 21, 2009	30.59	30.94	30.04	30.10
3118	NASDAQ	RYAAY	Tue, Oct 20, 2009	30.21	30.58	30.18	30.50
3117	NASDAQ	RYAAY	Mon, Oct 19, 2009	30.46	30.77	30.28	30.65
3116	NASDAQ	RYAAY	Fri, Oct 16, 2009	30.26	30.51	30.04	30.41
3115	NASDAQ	RYAAY	Thu, Oct 15, 2009	30.46	30.47	30.22	30.43
3114	NASDAQ	RYAAY	Wed, Oct 14, 2009	30.53	30.77	30.31	30.72
3113	NASDAQ	RYAAY	Tue, Oct 13, 2009	30.23	30.23	29.71	29.93
3112	NASDAQ	RYAAY	Mon, Oct 12, 2009	30.36	30.64	30.05	30.37
3111	NASDAQ	RYAAY	Fri, Oct 9, 2009	30.50	30.69	30.19	30.29
3110	NASDAQ	RYAAY	Thu, Oct 8, 2009	31.11	31.25	30.41	30.51
3109	NASDAQ	RYAAY	Wed, Oct 7, 2009	31.18	31.60	31.02	31.38
3108	NASDAQ	RYAAY	Tue, Oct 6, 2009	30.77	31.21	30.77	31.18
3107	NASDAQ	RYAAY	Mon, Oct 5, 2009	29.93	30.56	29.93	30.50
3106	NASDAQ	RYAAY	Fri, Oct 2, 2009	28.83	30.41	28.66	30.18
3105	NASDAQ	RYAAY	Thu, Oct 1, 2009	30.11	30.26	29.59	29.65
3104	NASDAQ	RYAAY	Wed, Sep 30, 2009	30.09	30.11	29.46	29.78
3103	NASDAQ	RYAAY	Tue, Sep 29, 2009	30.22	30.30	29.60	29.74
3102	NASDAQ	RYAAY	Mon, Sep 28, 2009	29.81	30.50	29.81	30.33
3101	NASDAQ	RYAAY	Fri, Sep 25, 2009	30.43	30.67	29.89	30.05
3100	NASDAQ	RYAAY	Thu, Sep 24, 2009	32.00	32.17	30.13	30.44
3099	NASDAQ	RYAAY	Wed, Sep 23, 2009	32.05	32.30	31.49	31.52
3098	NASDAQ	RYAAY	Tue, Sep 22, 2009	31.69	31.72	31.20	31.36
3097	NASDAQ	RYAAY	Mon, Sep 21, 2009	29.73	30.86	29.60	30.71
3096	NASDAQ	RYAAY	Fri, Sep 18, 2009	31.38	31.48	30.42	30.64
3095	NASDAQ	RYAAY	Thu, Sep 17, 2009	31.85	32.03	31.19	31.26
3094	NASDAQ	RYAAY	Wed, Sep 16, 2009	31.93	31.93	31.18	31.72
3093	NASDAQ	RYAAY	Tue, Sep 15, 2009	30.83	31.18	30.77	31.12
3092	NASDAQ	RYAAY	Mon, Sep 14, 2009	30.53	30.85	30.39	30.74
3091	NASDAQ	RYAAY	Fri, Sep 11, 2009	32.12	32.22	30.56	30.77
3090	NASDAQ	RYAAY	Thu, Sep 10, 2009	29.92	30.51	29.92	30.33
3089	NASDAQ	RYAAY	Wed, Sep 9, 2009	30.23	30.52	29.90	30.34
3088	NASDAQ	RYAAY	Tue, Sep 8, 2009	30.00	30.10	29.17	29.35
3087	NASDAQ	RYAAY	Fri, Sep 4, 2009	27.67	29.15	27.41	28.91
3086	NASDAQ	RYAAY	Thu, Sep 3, 2009	28.16	28.17	27.08	27.27
3085	NASDAQ	RYAAY	Wed, Sep 2, 2009	27.51	27.82	27.25	27.51
3084	NASDAQ	RYAAY	Tue, Sep 1, 2009	28.14	28.56	27.48	27.57
3083	NASDAQ	RYAAY	Mon, Aug 31, 2009	27.75	28.21	27.59	28.09
3082	NASDAQ	RYAAY	Fri, Aug 28, 2009	28.18	28.96	27.78	27.90
3081	NASDAQ	RYAAY	Thu, Aug 27, 2009	27.62	28.14	26.93	27.74
3080	NASDAQ	RYAAY	Wed, Aug 26, 2009	27.78	28.03	27.49	27.57
3079	NASDAQ	RYAAY	Tue, Aug 25, 2009	28.32	28.69	28.02	28.31
3078	NASDAQ	RYAAY	Mon, Aug 24, 2009	29.30	29.33	27.77	27.97
3077	NASDAQ	RYAAY	Fri, Aug 21, 2009	29.16	29.28	28.63	28.97
3076	NASDAQ	RYAAY	Thu, Aug 20, 2009	27.57	28.22	27.39	28.01
3075	NASDAQ	RYAAY	Wed, Aug 19, 2009	27.17	27.59	26.95	27.59
3074	NASDAQ	RYAAY	Tue, Aug 18, 2009	27.14	27.49	26.99	27.49
3073	NASDAQ	RYAAY	Mon, Aug 17, 2009	27.31	27.49	27.11	27.28
3072	NASDAQ	RYAAY	Fri, Aug 14, 2009	28.77	28.83	27.56	27.91
3071	NASDAQ	RYAAY	Thu, Aug 13, 2009	28.88	28.89	27.64	27.84
3070	NASDAQ	RYAAY	Wed, Aug 12, 2009	29.13	29.49	28.59	28.82
3069	NASDAQ	RYAAY	Tue, Aug 11, 2009	28.04	28.48	27.79	28.31
3068	NASDAQ	RYAAY	Mon, Aug 10, 2009	29.13	29.18	27.69	28.22
3067	NASDAQ	RYAAY	Fri, Aug 7, 2009	29.37	29.86	29.28	29.46
3066	NASDAQ	RYAAY	Thu, Aug 6, 2009	30.17	30.17	29.42	29.63
3065	NASDAQ	RYAAY	Wed, Aug 5, 2009	29.96	30.27	29.50	30.14
3064	NASDAQ	RYAAY	Tue, Aug 4, 2009	29.19	29.94	29.19	29.78
3063	NASDAQ	RYAAY	Mon, Aug 3, 2009	29.33	29.55	29.13	29.47
3062	NASDAQ	RYAAY	Fri, Jul 31, 2009	28.73	29.15	28.67	29.02
3061	NASDAQ	RYAAY	Thu, Jul 30, 2009	28.69	29.05	27.69	28.57
3060	NASDAQ	RYAAY	Wed, Jul 29, 2009	29.02	29.19	28.27	28.47
3059	NASDAQ	RYAAY	Tue, Jul 28, 2009	29.21	29.64	28.94	29.46
3058	NASDAQ	RYAAY	Mon, Jul 27, 2009	28.41	29.68	27.60	29.45
3057	NASDAQ	RYAAY	Fri, Jul 24, 2009	30.52	30.97	30.43	30.54
3056	NASDAQ	RYAAY	Thu, Jul 23, 2009	30.55	31.23	30.31	31.17
3055	NASDAQ	RYAAY	Wed, Jul 22, 2009	30.18	30.89	29.77	30.55
3054	NASDAQ	RYAAY	Tue, Jul 21, 2009	30.69	30.74	29.64	30.31
3053	NASDAQ	RYAAY	Mon, Jul 20, 2009	29.66	31.16	29.38	31.04
3052	NASDAQ	RYAAY	Fri, Jul 17, 2009	29.54	29.68	28.55	29.19
3051	NASDAQ	RYAAY	Thu, Jul 16, 2009	29.74	30.02	29.26	29.97
3050	NASDAQ	RYAAY	Wed, Jul 15, 2009	29.93	30.22	29.42	30.06
3049	NASDAQ	RYAAY	Tue, Jul 14, 2009	29.73	29.73	28.63	28.82
3048	NASDAQ	RYAAY	Mon, Jul 13, 2009	29.22	30.45	29.20	30.08
3047	NASDAQ	RYAAY	Fri, Jul 10, 2009	28.71	29.33	28.29	29.23
3046	NASDAQ	RYAAY	Thu, Jul 9, 2009	29.26	29.35	28.29	28.37
3045	NASDAQ	RYAAY	Wed, Jul 8, 2009	29.07	29.60	28.62	28.77
3044	NASDAQ	RYAAY	Tue, Jul 7, 2009	29.28	29.43	28.67	28.89
3043	NASDAQ	RYAAY	Mon, Jul 6, 2009	28.04	29.34	27.69	29.24
3042	NASDAQ	RYAAY	Thu, Jul 2, 2009	28.66	28.76	28.12	28.32
3041	NASDAQ	RYAAY	Wed, Jul 1, 2009	29.27	29.56	29.05	29.34
3040	NASDAQ	RYAAY	Tue, Jun 30, 2009	28.50	29.15	28.39	29.12
3039	NASDAQ	RYAAY	Mon, Jun 29, 2009	28.68	29.49	28.36	29.45
3038	NASDAQ	RYAAY	Fri, Jun 26, 2009	28.41	28.59	27.97	28.35
3037	NASDAQ	RYAAY	Thu, Jun 25, 2009	27.47	28.88	27.33	28.80
3036	NASDAQ	RYAAY	Wed, Jun 24, 2009	28.73	28.97	27.21	27.68
3035	NASDAQ	RYAAY	Tue, Jun 23, 2009	27.91	28.01	27.07	27.35
3034	NASDAQ	RYAAY	Mon, Jun 22, 2009	27.81	27.81	26.93	27.01
3033	NASDAQ	RYAAY	Fri, Jun 19, 2009	28.61	28.70	28.13	28.41
3032	NASDAQ	RYAAY	Thu, Jun 18, 2009	28.39	29.02	27.90	28.47
3031	NASDAQ	RYAAY	Wed, Jun 17, 2009	28.61	28.92	28.18	28.28
3030	NASDAQ	RYAAY	Tue, Jun 16, 2009	28.89	29.24	27.98	28.27
3029	NASDAQ	RYAAY	Mon, Jun 15, 2009	29.30	29.42	28.28	28.77
3028	NASDAQ	RYAAY	Fri, Jun 12, 2009	29.35	30.22	29.27	30.14
3027	NASDAQ	RYAAY	Thu, Jun 11, 2009	29.81	30.66	29.61	29.73
3026	NASDAQ	RYAAY	Wed, Jun 10, 2009	30.93	31.12	29.23	29.72
3025	NASDAQ	RYAAY	Tue, Jun 9, 2009	30.72	31.25	30.19	30.90
3024	NASDAQ	RYAAY	Mon, Jun 8, 2009	31.26	31.29	30.40	30.45
3023	NASDAQ	RYAAY	Fri, Jun 5, 2009	32.19	32.74	31.46	31.63
3022	NASDAQ	RYAAY	Thu, Jun 4, 2009	32.19	32.72	31.72	32.22
3021	NASDAQ	RYAAY	Wed, Jun 3, 2009	31.89	32.69	31.49	31.74
3020	NASDAQ	RYAAY	Tue, Jun 2, 2009	30.35	32.03	30.18	31.59
3019	NASDAQ	RYAAY	Mon, Jun 1, 2009	30.39	31.49	30.39	31.07
3018	NASDAQ	RYAAY	Fri, May 29, 2009	30.57	30.57	29.52	29.87
3017	NASDAQ	RYAAY	Thu, May 28, 2009	30.67	30.76	29.27	29.59
3016	NASDAQ	RYAAY	Wed, May 27, 2009	30.37	30.37	29.06	29.25
3015	NASDAQ	RYAAY	Tue, May 26, 2009	28.79	29.62	28.74	29.17
3014	NASDAQ	RYAAY	Fri, May 22, 2009	29.96	30.07	29.01	29.11
3013	NASDAQ	RYAAY	Thu, May 21, 2009	29.61	29.98	28.93	29.35
3012	NASDAQ	RYAAY	Wed, May 20, 2009	30.22	31.08	29.74	29.86
3011	NASDAQ	RYAAY	Tue, May 19, 2009	29.36	29.53	28.98	29.17
3010	NASDAQ	RYAAY	Mon, May 18, 2009	29.03	29.11	28.66	29.08
3009	NASDAQ	RYAAY	Fri, May 15, 2009	29.16	29.45	28.44	28.50
3008	NASDAQ	RYAAY	Thu, May 14, 2009	29.15	29.44	28.50	28.89
3007	NASDAQ	RYAAY	Wed, May 13, 2009	28.80	29.43	28.21	28.32
3006	NASDAQ	RYAAY	Tue, May 12, 2009	29.95	30.19	29.15	29.57
3005	NASDAQ	RYAAY	Mon, May 11, 2009	28.81	30.49	28.58	29.85
3004	NASDAQ	RYAAY	Fri, May 8, 2009	28.93	31.10	28.68	30.67
3003	NASDAQ	RYAAY	Thu, May 7, 2009	29.41	29.60	28.09	28.31
3002	NASDAQ	RYAAY	Wed, May 6, 2009	30.82	30.97	29.17	29.98
3001	NASDAQ	RYAAY	Tue, May 5, 2009	29.70	30.14	29.09	29.57
3000	NASDAQ	RYAAY	Mon, May 4, 2009	29.52	30.45	29.51	30.15
2999	NASDAQ	RYAAY	Fri, May 1, 2009	28.57	29.63	28.57	29.24
2998	NASDAQ	RYAAY	Thu, Apr 30, 2009	28.67	28.99	27.77	28.05
2997	NASDAQ	RYAAY	Wed, Apr 29, 2009	27.90	28.48	27.74	28.11
2996	NASDAQ	RYAAY	Tue, Apr 28, 2009	26.47	27.30	26.22	26.93
2995	NASDAQ	RYAAY	Mon, Apr 27, 2009	28.66	28.71	26.92	27.34
2994	NASDAQ	RYAAY	Fri, Apr 24, 2009	29.36	30.10	28.87	29.93
2993	NASDAQ	RYAAY	Thu, Apr 23, 2009	28.93	29.89	28.05	28.56
2992	NASDAQ	RYAAY	Wed, Apr 22, 2009	28.40	30.09	28.17	29.38
2991	NASDAQ	RYAAY	Tue, Apr 21, 2009	27.46	29.56	27.35	29.34
2990	NASDAQ	RYAAY	Mon, Apr 20, 2009	28.06	28.19	26.89	27.67
2989	NASDAQ	RYAAY	Fri, Apr 17, 2009	28.89	30.18	28.56	29.46
2988	NASDAQ	RYAAY	Thu, Apr 16, 2009	27.02	29.98	26.53	29.34
2987	NASDAQ	RYAAY	Wed, Apr 15, 2009	26.27	26.61	25.91	26.51
2986	NASDAQ	RYAAY	Tue, Apr 14, 2009	26.84	27.32	26.37	27.08
2985	NASDAQ	RYAAY	Mon, Apr 13, 2009	26.39	27.07	26.16	26.93
2984	NASDAQ	RYAAY	Thu, Apr 9, 2009	25.57	26.91	25.38	26.65
2983	NASDAQ	RYAAY	Wed, Apr 8, 2009	24.69	25.27	24.67	25.07
2982	NASDAQ	RYAAY	Tue, Apr 7, 2009	24.33	24.49	23.37	23.90
2981	NASDAQ	RYAAY	Mon, Apr 6, 2009	26.16	26.16	24.82	25.39
2980	NASDAQ	RYAAY	Fri, Apr 3, 2009	26.15	26.28	25.61	26.12
2979	NASDAQ	RYAAY	Thu, Apr 2, 2009	25.48	26.59	24.96	26.26
2978	NASDAQ	RYAAY	Wed, Apr 1, 2009	23.88	24.78	23.66	24.29
2977	NASDAQ	RYAAY	Tue, Mar 31, 2009	23.33	24.07	23.24	23.70
2976	NASDAQ	RYAAY	Mon, Mar 30, 2009	23.39	23.55	22.75	23.07
2975	NASDAQ	RYAAY	Fri, Mar 27, 2009	23.98	24.16	23.37	23.46
2974	NASDAQ	RYAAY	Thu, Mar 26, 2009	23.55	24.66	23.41	24.59
2973	NASDAQ	RYAAY	Wed, Mar 25, 2009	23.07	23.76	22.71	23.42
2972	NASDAQ	RYAAY	Tue, Mar 24, 2009	23.35	23.78	22.65	22.90
2971	NASDAQ	RYAAY	Mon, Mar 23, 2009	24.90	25.08	24.10	24.84
2970	NASDAQ	RYAAY	Fri, Mar 20, 2009	25.02	25.11	24.10	24.13
2969	NASDAQ	RYAAY	Thu, Mar 19, 2009	25.21	25.39	24.08	24.17
2968	NASDAQ	RYAAY	Wed, Mar 18, 2009	23.38	25.06	23.37	24.57
2967	NASDAQ	RYAAY	Tue, Mar 17, 2009	23.10	24.01	22.36	23.97
2966	NASDAQ	RYAAY	Mon, Mar 16, 2009	24.18	24.24	22.66	22.70
2965	NASDAQ	RYAAY	Fri, Mar 13, 2009	24.10	24.41	23.47	23.85
2964	NASDAQ	RYAAY	Thu, Mar 12, 2009	23.39	24.22	22.77	24.07
2963	NASDAQ	RYAAY	Wed, Mar 11, 2009	24.14	24.28	23.28	23.37
2962	NASDAQ	RYAAY	Tue, Mar 10, 2009	23.42	24.36	23.42	23.90
2961	NASDAQ	RYAAY	Mon, Mar 9, 2009	22.99	23.92	22.58	22.63
2960	NASDAQ	RYAAY	Fri, Mar 6, 2009	24.06	24.06	22.71	22.97
2959	NASDAQ	RYAAY	Thu, Mar 5, 2009	24.33	24.41	23.15	23.25
2958	NASDAQ	RYAAY	Wed, Mar 4, 2009	24.67	25.65	24.31	25.11
2957	NASDAQ	RYAAY	Tue, Mar 3, 2009	24.34	24.98	22.48	22.72
2956	NASDAQ	RYAAY	Mon, Mar 2, 2009	24.40	24.81	23.31	23.36
2955	NASDAQ	RYAAY	Fri, Feb 27, 2009	24.72	25.04	24.35	24.45
2954	NASDAQ	RYAAY	Thu, Feb 26, 2009	25.61	25.73	24.55	24.58
2953	NASDAQ	RYAAY	Wed, Feb 25, 2009	26.52	26.55	25.26	25.72
2952	NASDAQ	RYAAY	Tue, Feb 24, 2009	25.42	26.67	25.28	26.42
2951	NASDAQ	RYAAY	Mon, Feb 23, 2009	26.27	26.89	25.94	26.06
2950	NASDAQ	RYAAY	Fri, Feb 20, 2009	26.01	26.26	25.17	26.10
2949	NASDAQ	RYAAY	Thu, Feb 19, 2009	26.26	27.17	26.13	26.35
2948	NASDAQ	RYAAY	Wed, Feb 18, 2009	26.03	26.12	25.32	25.38
2947	NASDAQ	RYAAY	Tue, Feb 17, 2009	26.14	26.33	25.29	25.68
2946	NASDAQ	RYAAY	Fri, Feb 13, 2009	26.79	26.87	26.26	26.40
2945	NASDAQ	RYAAY	Thu, Feb 12, 2009	26.46	26.92	25.90	26.92
2944	NASDAQ	RYAAY	Wed, Feb 11, 2009	27.54	27.83	26.33	26.84
2943	NASDAQ	RYAAY	Tue, Feb 10, 2009	28.59	28.82	27.21	27.48
2942	NASDAQ	RYAAY	Mon, Feb 9, 2009	29.19	29.38	28.74	29.11
2941	NASDAQ	RYAAY	Fri, Feb 6, 2009	28.76	29.23	28.44	29.20
2940	NASDAQ	RYAAY	Thu, Feb 5, 2009	27.50	29.74	27.17	28.88
2939	NASDAQ	RYAAY	Wed, Feb 4, 2009	27.69	28.31	27.15	27.22
2938	NASDAQ	RYAAY	Tue, Feb 3, 2009	26.77	27.28	26.12	27.09
2937	NASDAQ	RYAAY	Mon, Feb 2, 2009	25.91	26.10	25.03	25.59
2936	NASDAQ	RYAAY	Fri, Jan 30, 2009	25.34	25.75	24.14	24.64
2935	NASDAQ	RYAAY	Thu, Jan 29, 2009	26.83	27.38	25.86	26.08
2934	NASDAQ	RYAAY	Wed, Jan 28, 2009	28.11	28.25	27.55	27.70
2933	NASDAQ	RYAAY	Tue, Jan 27, 2009	26.94	27.22	26.33	26.73
2932	NASDAQ	RYAAY	Mon, Jan 26, 2009	27.61	27.82	26.18	26.80
2931	NASDAQ	RYAAY	Fri, Jan 23, 2009	27.64	28.08	26.90	27.24
2930	NASDAQ	RYAAY	Thu, Jan 22, 2009	27.57	27.96	26.82	27.57
2929	NASDAQ	RYAAY	Wed, Jan 21, 2009	28.45	28.69	26.38	27.54
2928	NASDAQ	RYAAY	Tue, Jan 20, 2009	29.03	29.11	27.78	27.81
2927	NASDAQ	RYAAY	Fri, Jan 16, 2009	30.56	31.08	29.88	30.64
2926	NASDAQ	RYAAY	Thu, Jan 15, 2009	28.97	31.31	28.72	29.96
2925	NASDAQ	RYAAY	Wed, Jan 14, 2009	29.26	29.74	28.36	29.32
2924	NASDAQ	RYAAY	Tue, Jan 13, 2009	29.73	30.38	29.16	29.54
2923	NASDAQ	RYAAY	Mon, Jan 12, 2009	29.76	30.33	28.89	29.81
2922	NASDAQ	RYAAY	Fri, Jan 9, 2009	29.56	29.69	28.75	28.86
2921	NASDAQ	RYAAY	Thu, Jan 8, 2009	30.01	30.01	28.99	29.56
2920	NASDAQ	RYAAY	Wed, Jan 7, 2009	30.16	30.42	29.01	29.45
2919	NASDAQ	RYAAY	Tue, Jan 6, 2009	30.82	31.07	29.98	30.36
2918	NASDAQ	RYAAY	Mon, Jan 5, 2009	30.78	31.11	30.14	30.34
2917	NASDAQ	RYAAY	Fri, Jan 2, 2009	30.48	31.39	30.28	31.32
2916	NASDAQ	RYAAY	Wed, Dec 31, 2008	30.96	31.16	29.66	29.83
2915	NASDAQ	RYAAY	Tue, Dec 30, 2008	30.50	31.25	30.03	30.92
2914	NASDAQ	RYAAY	Mon, Dec 29, 2008	31.03	31.24	30.16	30.64
2913	NASDAQ	RYAAY	Fri, Dec 26, 2008	30.97	31.13	29.94	30.48
2912	NASDAQ	RYAAY	Wed, Dec 24, 2008	30.28	31.25	29.67	30.71
2911	NASDAQ	RYAAY	Tue, Dec 23, 2008	31.94	31.94	29.53	30.19
2910	NASDAQ	RYAAY	Mon, Dec 22, 2008	31.09	32.23	30.61	31.45
2909	NASDAQ	RYAAY	Fri, Dec 19, 2008	31.34	32.21	30.51	30.66
2908	NASDAQ	RYAAY	Thu, Dec 18, 2008	33.32	33.71	30.86	31.41
2907	NASDAQ	RYAAY	Wed, Dec 17, 2008	31.96	32.36	30.93	30.97
2906	NASDAQ	RYAAY	Tue, Dec 16, 2008	29.39	33.58	28.35	32.75
2905	NASDAQ	RYAAY	Mon, Dec 15, 2008	28.98	29.52	27.89	28.94
2904	NASDAQ	RYAAY	Fri, Dec 12, 2008	27.70	30.05	27.60	29.44
2903	NASDAQ	RYAAY	Thu, Dec 11, 2008	30.35	30.51	27.18	27.68
2902	NASDAQ	RYAAY	Wed, Dec 10, 2008	30.72	30.99	29.74	30.58
2901	NASDAQ	RYAAY	Tue, Dec 9, 2008	30.04	31.07	30.04	30.28
2900	NASDAQ	RYAAY	Mon, Dec 8, 2008	30.36	32.01	30.02	31.53
2899	NASDAQ	RYAAY	Fri, Dec 5, 2008	27.03	29.04	26.08	29.03
2898	NASDAQ	RYAAY	Thu, Dec 4, 2008	26.48	27.17	26.10	26.34
2897	NASDAQ	RYAAY	Wed, Dec 3, 2008	24.90	26.10	24.64	26.04
2896	NASDAQ	RYAAY	Tue, Dec 2, 2008	24.47	25.84	24.32	25.72
2895	NASDAQ	RYAAY	Mon, Dec 1, 2008	25.17	25.63	22.77	23.73
2894	NASDAQ	RYAAY	Fri, Nov 28, 2008	25.58	27.12	24.76	26.93
2893	NASDAQ	RYAAY	Wed, Nov 26, 2008	25.04	25.88	24.65	25.88
2892	NASDAQ	RYAAY	Tue, Nov 25, 2008	25.89	26.26	24.94	25.77
2891	NASDAQ	RYAAY	Mon, Nov 24, 2008	25.58	26.59	24.96	25.70
2890	NASDAQ	RYAAY	Fri, Nov 21, 2008	23.56	24.49	21.91	23.85
2889	NASDAQ	RYAAY	Thu, Nov 20, 2008	22.24	23.15	21.30	21.49
2888	NASDAQ	RYAAY	Wed, Nov 19, 2008	23.14	23.71	21.22	21.31
2887	NASDAQ	RYAAY	Tue, Nov 18, 2008	22.66	23.55	22.44	23.11
2886	NASDAQ	RYAAY	Mon, Nov 17, 2008	23.95	23.98	22.44	22.80
2885	NASDAQ	RYAAY	Fri, Nov 14, 2008	25.05	25.59	24.04	24.06
2884	NASDAQ	RYAAY	Thu, Nov 13, 2008	24.44	25.94	22.65	25.69
2883	NASDAQ	RYAAY	Wed, Nov 12, 2008	24.66	25.71	23.94	24.07
2882	NASDAQ	RYAAY	Tue, Nov 11, 2008	24.92	25.76	24.31	25.22
2881	NASDAQ	RYAAY	Mon, Nov 10, 2008	26.97	27.07	25.93	26.48
2880	NASDAQ	RYAAY	Fri, Nov 7, 2008	25.85	26.72	25.49	26.38
2879	NASDAQ	RYAAY	Thu, Nov 6, 2008	25.14	26.77	25.05	25.79
2878	NASDAQ	RYAAY	Wed, Nov 5, 2008	26.14	26.80	25.46	25.61
2877	NASDAQ	RYAAY	Tue, Nov 4, 2008	25.06	26.45	24.16	26.39
2876	NASDAQ	RYAAY	Mon, Nov 3, 2008	24.30	24.31	22.95	22.99
2875	NASDAQ	RYAAY	Fri, Oct 31, 2008	22.91	24.17	22.27	22.84
2874	NASDAQ	RYAAY	Thu, Oct 30, 2008	22.68	23.49	21.87	22.78
2873	NASDAQ	RYAAY	Wed, Oct 29, 2008	23.71	24.39	21.44	21.58
2872	NASDAQ	RYAAY	Tue, Oct 28, 2008	21.18	23.77	20.32	23.57
2871	NASDAQ	RYAAY	Mon, Oct 27, 2008	19.85	20.91	19.76	20.12
2870	NASDAQ	RYAAY	Fri, Oct 24, 2008	19.36	21.64	19.29	20.18
2869	NASDAQ	RYAAY	Thu, Oct 23, 2008	19.90	21.09	19.08	20.09
2868	NASDAQ	RYAAY	Wed, Oct 22, 2008	19.74	20.86	19.07	19.96
2867	NASDAQ	RYAAY	Tue, Oct 21, 2008	20.64	21.34	20.12	20.23
2866	NASDAQ	RYAAY	Mon, Oct 20, 2008	20.17	21.25	19.93	21.10
2865	NASDAQ	RYAAY	Fri, Oct 17, 2008	19.03	20.49	18.90	19.98
2864	NASDAQ	RYAAY	Thu, Oct 16, 2008	17.27	19.70	17.02	19.59
2863	NASDAQ	RYAAY	Wed, Oct 15, 2008	17.99	18.63	16.85	16.91
2862	NASDAQ	RYAAY	Tue, Oct 14, 2008	19.83	19.83	17.95	18.14
2861	NASDAQ	RYAAY	Mon, Oct 13, 2008	18.62	19.20	17.87	18.93
2860	NASDAQ	RYAAY	Fri, Oct 10, 2008	17.10	18.37	16.09	17.43
2859	NASDAQ	RYAAY	Thu, Oct 9, 2008	18.08	18.46	16.11	16.43
2858	NASDAQ	RYAAY	Wed, Oct 8, 2008	16.75	18.53	16.48	17.66
2857	NASDAQ	RYAAY	Tue, Oct 7, 2008	17.74	18.33	17.03	17.06
2856	NASDAQ	RYAAY	Mon, Oct 6, 2008	18.76	19.47	16.73	18.01
2855	NASDAQ	RYAAY	Fri, Oct 3, 2008	21.28	21.28	18.75	19.08
2854	NASDAQ	RYAAY	Thu, Oct 2, 2008	23.55	23.64	19.54	19.64
2853	NASDAQ	RYAAY	Wed, Oct 1, 2008	22.77	23.10	21.79	21.79
2852	NASDAQ	RYAAY	Tue, Sep 30, 2008	23.08	24.61	22.43	23.01
2851	NASDAQ	RYAAY	Mon, Sep 29, 2008	24.87	25.32	22.36	22.72
2850	NASDAQ	RYAAY	Fri, Sep 26, 2008	25.99	26.72	25.49	25.97
2849	NASDAQ	RYAAY	Thu, Sep 25, 2008	26.70	27.33	25.97	26.11
2848	NASDAQ	RYAAY	Wed, Sep 24, 2008	27.18	27.50	25.77	26.15
2847	NASDAQ	RYAAY	Tue, Sep 23, 2008	25.85	26.91	25.69	26.50
2846	NASDAQ	RYAAY	Mon, Sep 22, 2008	26.67	28.26	25.26	25.97
2845	NASDAQ	RYAAY	Fri, Sep 19, 2008	27.76	28.21	25.89	26.69
2844	NASDAQ	RYAAY	Thu, Sep 18, 2008	27.10	27.81	24.11	26.95
2843	NASDAQ	RYAAY	Wed, Sep 17, 2008	24.52	25.85	24.52	24.98
2842	NASDAQ	RYAAY	Tue, Sep 16, 2008	25.84	26.26	25.18	26.15
2841	NASDAQ	RYAAY	Mon, Sep 15, 2008	24.26	25.85	24.26	24.92
2840	NASDAQ	RYAAY	Fri, Sep 12, 2008	25.23	25.68	24.41	25.58
2839	NASDAQ	RYAAY	Thu, Sep 11, 2008	23.79	25.76	23.43	25.69
2838	NASDAQ	RYAAY	Wed, Sep 10, 2008	24.37	25.12	24.02	24.76
2837	NASDAQ	RYAAY	Tue, Sep 9, 2008	24.89	25.31	24.33	24.63
2836	NASDAQ	RYAAY	Mon, Sep 8, 2008	24.03	24.29	22.56	23.72
2835	NASDAQ	RYAAY	Fri, Sep 5, 2008	23.41	23.76	23.10	23.55
2834	NASDAQ	RYAAY	Thu, Sep 4, 2008	24.26	24.67	23.59	23.66
2833	NASDAQ	RYAAY	Wed, Sep 3, 2008	25.93	26.05	23.91	24.53
2832	NASDAQ	RYAAY	Tue, Sep 2, 2008	25.70	26.53	24.71	24.93
2831	NASDAQ	RYAAY	Fri, Aug 29, 2008	24.08	24.08	23.17	23.34
2830	NASDAQ	RYAAY	Thu, Aug 28, 2008	24.01	24.33	23.67	23.86
2829	NASDAQ	RYAAY	Wed, Aug 27, 2008	24.31	24.35	23.64	23.83
2828	NASDAQ	RYAAY	Tue, Aug 26, 2008	24.24	24.71	23.69	23.82
2827	NASDAQ	RYAAY	Mon, Aug 25, 2008	24.63	25.08	23.59	23.86
2826	NASDAQ	RYAAY	Fri, Aug 22, 2008	25.36	25.85	24.80	25.08
2825	NASDAQ	RYAAY	Thu, Aug 21, 2008	24.19	24.93	24.03	24.64
2824	NASDAQ	RYAAY	Wed, Aug 20, 2008	24.55	24.97	23.81	24.36
2823	NASDAQ	RYAAY	Tue, Aug 19, 2008	25.13	25.73	24.44	24.51
2822	NASDAQ	RYAAY	Mon, Aug 18, 2008	26.81	26.98	25.57	25.86
2821	NASDAQ	RYAAY	Fri, Aug 15, 2008	25.79	26.80	25.74	26.55
2820	NASDAQ	RYAAY	Thu, Aug 14, 2008	25.38	25.70	24.76	25.14
2819	NASDAQ	RYAAY	Wed, Aug 13, 2008	26.92	27.09	25.11	25.20
2818	NASDAQ	RYAAY	Tue, Aug 12, 2008	27.54	28.42	26.96	27.16
2817	NASDAQ	RYAAY	Mon, Aug 11, 2008	28.51	29.20	27.51	27.93
2816	NASDAQ	RYAAY	Fri, Aug 8, 2008	26.01	27.69	25.90	27.23
2815	NASDAQ	RYAAY	Thu, Aug 7, 2008	26.02	26.34	25.12	25.16
2814	NASDAQ	RYAAY	Wed, Aug 6, 2008	26.62	26.67	25.59	25.86
2813	NASDAQ	RYAAY	Tue, Aug 5, 2008	26.67	26.90	26.04	26.53
2812	NASDAQ	RYAAY	Mon, Aug 4, 2008	23.69	24.37	22.87	23.90
2811	NASDAQ	RYAAY	Fri, Aug 1, 2008	24.62	25.28	23.79	24.93
2810	NASDAQ	RYAAY	Thu, Jul 31, 2008	25.92	26.28	24.97	24.97
2809	NASDAQ	RYAAY	Wed, Jul 30, 2008	28.44	29.02	25.01	25.25
2808	NASDAQ	RYAAY	Tue, Jul 29, 2008	26.67	28.44	26.41	27.49
2807	NASDAQ	RYAAY	Mon, Jul 28, 2008	29.75	30.21	26.01	26.28
2806	NASDAQ	RYAAY	Fri, Jul 25, 2008	34.40	36.15	34.02	35.18
2805	NASDAQ	RYAAY	Thu, Jul 24, 2008	35.63	36.14	34.09	34.61
2804	NASDAQ	RYAAY	Wed, Jul 23, 2008	35.71	37.84	35.46	35.91
2803	NASDAQ	RYAAY	Tue, Jul 22, 2008	31.90	35.08	31.62	34.94
2802	NASDAQ	RYAAY	Mon, Jul 21, 2008	33.23	33.74	31.83	32.17
2801	NASDAQ	RYAAY	Fri, Jul 18, 2008	33.57	34.21	32.58	33.62
2800	NASDAQ	RYAAY	Thu, Jul 17, 2008	32.57	33.65	30.94	33.50
2799	NASDAQ	RYAAY	Wed, Jul 16, 2008	29.29	32.56	29.23	32.02
2798	NASDAQ	RYAAY	Tue, Jul 15, 2008	27.35	29.59	26.75	28.88
2797	NASDAQ	RYAAY	Mon, Jul 14, 2008	27.60	28.67	27.45	28.09
2796	NASDAQ	RYAAY	Fri, Jul 11, 2008	26.85	28.19	26.27	26.99
2795	NASDAQ	RYAAY	Thu, Jul 10, 2008	28.36	28.79	27.64	28.27
2794	NASDAQ	RYAAY	Wed, Jul 9, 2008	30.09	30.83	29.08	29.13
2793	NASDAQ	RYAAY	Tue, Jul 8, 2008	27.95	30.21	27.74	30.21
2792	NASDAQ	RYAAY	Mon, Jul 7, 2008	26.13	27.29	25.87	26.80
2791	NASDAQ	RYAAY	Thu, Jul 3, 2008	27.33	28.15	26.94	27.46
2790	NASDAQ	RYAAY	Wed, Jul 2, 2008	28.55	28.63	26.95	27.10
2789	NASDAQ	RYAAY	Tue, Jul 1, 2008	27.96	29.86	27.83	29.85
2788	NASDAQ	RYAAY	Mon, Jun 30, 2008	27.70	30.05	27.62	29.41
2787	NASDAQ	RYAAY	Fri, Jun 27, 2008	28.87	29.13	27.57	27.90
2786	NASDAQ	RYAAY	Thu, Jun 26, 2008	29.71	29.72	28.51	28.52
2785	NASDAQ	RYAAY	Wed, Jun 25, 2008	30.47	31.42	30.13	30.87
2784	NASDAQ	RYAAY	Tue, Jun 24, 2008	29.37	31.03	28.87	30.19
2783	NASDAQ	RYAAY	Mon, Jun 23, 2008	30.57	31.13	29.93	30.68
2782	NASDAQ	RYAAY	Fri, Jun 20, 2008	31.62	31.74	30.82	31.27
2781	NASDAQ	RYAAY	Thu, Jun 19, 2008	30.77	33.28	30.56	33.24
2780	NASDAQ	RYAAY	Wed, Jun 18, 2008	31.62	32.01	30.78	31.06
2779	NASDAQ	RYAAY	Tue, Jun 17, 2008	32.24	32.55	31.74	32.07
2778	NASDAQ	RYAAY	Mon, Jun 16, 2008	30.81	32.64	30.42	32.29
2777	NASDAQ	RYAAY	Fri, Jun 13, 2008	31.29	32.67	31.27	32.21
2776	NASDAQ	RYAAY	Thu, Jun 12, 2008	29.62	30.45	29.44	29.75
2775	NASDAQ	RYAAY	Wed, Jun 11, 2008	29.79	30.10	29.02	29.23
2774	NASDAQ	RYAAY	Tue, Jun 10, 2008	28.74	30.17	28.74	29.71
2773	NASDAQ	RYAAY	Mon, Jun 9, 2008	28.92	29.49	28.58	29.30
2772	NASDAQ	RYAAY	Fri, Jun 6, 2008	30.35	30.57	29.49	29.56
2771	NASDAQ	RYAAY	Thu, Jun 5, 2008	31.04	33.35	30.90	32.65
2770	NASDAQ	RYAAY	Wed, Jun 4, 2008	28.67	30.68	28.41	30.59
2769	NASDAQ	RYAAY	Tue, Jun 3, 2008	28.02	28.30	27.46	27.69
2768	NASDAQ	RYAAY	Mon, Jun 2, 2008	26.04	26.18	25.71	26.02
2767	NASDAQ	RYAAY	Fri, May 30, 2008	26.67	27.27	26.65	27.03
2766	NASDAQ	RYAAY	Thu, May 29, 2008	26.27	28.05	26.18	27.69
2765	NASDAQ	RYAAY	Wed, May 28, 2008	27.71	28.45	27.01	27.41
2764	NASDAQ	RYAAY	Tue, May 27, 2008	26.43	27.28	26.36	26.96
2763	NASDAQ	RYAAY	Fri, May 23, 2008	25.97	26.61	25.77	26.39
2762	NASDAQ	RYAAY	Thu, May 22, 2008	25.96	27.07	25.91	26.78
2761	NASDAQ	RYAAY	Wed, May 21, 2008	26.54	26.72	25.26	25.62
2760	NASDAQ	RYAAY	Tue, May 20, 2008	27.57	27.71	27.31	27.50
2759	NASDAQ	RYAAY	Mon, May 19, 2008	28.37	28.74	27.86	28.12
2758	NASDAQ	RYAAY	Fri, May 16, 2008	28.08	28.54	27.85	28.30
2757	NASDAQ	RYAAY	Thu, May 15, 2008	27.95	28.99	27.57	28.57
2756	NASDAQ	RYAAY	Wed, May 14, 2008	27.55	28.28	27.45	28.18
2755	NASDAQ	RYAAY	Tue, May 13, 2008	28.28	28.51	27.96	28.33
2754	NASDAQ	RYAAY	Mon, May 12, 2008	28.27	28.55	27.99	28.45
2753	NASDAQ	RYAAY	Fri, May 9, 2008	27.16	28.06	27.14	27.78
2752	NASDAQ	RYAAY	Thu, May 8, 2008	27.97	28.83	27.86	28.62
2751	NASDAQ	RYAAY	Wed, May 7, 2008	27.92	28.35	27.51	27.61
2750	NASDAQ	RYAAY	Tue, May 6, 2008	28.29	28.92	28.10	28.64
2749	NASDAQ	RYAAY	Mon, May 5, 2008	30.18	30.59	29.73	30.00
2748	NASDAQ	RYAAY	Fri, May 2, 2008	30.30	30.67	29.93	30.58
2747	NASDAQ	RYAAY	Thu, May 1, 2008	27.51	29.16	27.49	28.76
2746	NASDAQ	RYAAY	Wed, Apr 30, 2008	27.66	28.46	27.30	27.81
2745	NASDAQ	RYAAY	Tue, Apr 29, 2008	27.02	27.50	26.63	27.18
2744	NASDAQ	RYAAY	Mon, Apr 28, 2008	26.92	27.13	26.34	26.77
2743	NASDAQ	RYAAY	Fri, Apr 25, 2008	26.19	26.78	25.83	26.59
2742	NASDAQ	RYAAY	Thu, Apr 24, 2008	25.01	25.52	24.72	25.13
2741	NASDAQ	RYAAY	Wed, Apr 23, 2008	24.99	25.60	24.52	24.94
2740	NASDAQ	RYAAY	Tue, Apr 22, 2008	25.90	26.05	24.55	24.81
2739	NASDAQ	RYAAY	Mon, Apr 21, 2008	26.90	27.18	26.15	26.21
2738	NASDAQ	RYAAY	Fri, Apr 18, 2008	27.25	27.32	26.36	26.45
2737	NASDAQ	RYAAY	Thu, Apr 17, 2008	27.06	27.18	26.01	26.33
2736	NASDAQ	RYAAY	Wed, Apr 16, 2008	26.53	27.75	26.40	26.86
2735	NASDAQ	RYAAY	Tue, Apr 15, 2008	26.61	26.67	25.93	26.26
2734	NASDAQ	RYAAY	Mon, Apr 14, 2008	26.93	27.34	26.85	27.12
2733	NASDAQ	RYAAY	Fri, Apr 11, 2008	27.34	27.84	27.03	27.49
2732	NASDAQ	RYAAY	Thu, Apr 10, 2008	27.45	28.17	27.35	28.00
2731	NASDAQ	RYAAY	Wed, Apr 9, 2008	28.86	29.12	27.53	27.83
2730	NASDAQ	RYAAY	Tue, Apr 8, 2008	28.72	29.36	28.63	29.16
2729	NASDAQ	RYAAY	Mon, Apr 7, 2008	29.81	29.81	29.23	29.45
2728	NASDAQ	RYAAY	Fri, Apr 4, 2008	29.23	29.71	28.67	29.29
2727	NASDAQ	RYAAY	Thu, Apr 3, 2008	28.67	29.16	28.33	28.98
2726	NASDAQ	RYAAY	Wed, Apr 2, 2008	30.00	30.21	29.33	29.62
2725	NASDAQ	RYAAY	Tue, Apr 1, 2008	29.19	30.35	28.89	30.35
2724	NASDAQ	RYAAY	Mon, Mar 31, 2008	27.42	29.24	27.30	29.01
2723	NASDAQ	RYAAY	Fri, Mar 28, 2008	27.79	28.23	27.49	27.90
2722	NASDAQ	RYAAY	Thu, Mar 27, 2008	28.72	28.86	28.04	28.04
2721	NASDAQ	RYAAY	Wed, Mar 26, 2008	30.03	30.08	28.75	28.80
2720	NASDAQ	RYAAY	Tue, Mar 25, 2008	29.50	30.03	29.19	29.93
2719	NASDAQ	RYAAY	Mon, Mar 24, 2008	28.57	29.75	28.22	29.20
2718	NASDAQ	RYAAY	Thu, Mar 20, 2008	26.49	28.67	26.49	28.57
2717	NASDAQ	RYAAY	Wed, Mar 19, 2008	26.04	27.21	25.46	26.36
2716	NASDAQ	RYAAY	Tue, Mar 18, 2008	27.46	28.34	27.08	28.26
2715	NASDAQ	RYAAY	Mon, Mar 17, 2008	26.77	27.54	26.41	27.20
2714	NASDAQ	RYAAY	Fri, Mar 14, 2008	29.13	29.22	27.65	28.45
2713	NASDAQ	RYAAY	Thu, Mar 13, 2008	29.17	29.92	28.22	29.62
2712	NASDAQ	RYAAY	Wed, Mar 12, 2008	30.06	30.37	29.54	29.63
2711	NASDAQ	RYAAY	Tue, Mar 11, 2008	29.74	29.83	28.82	29.72
2710	NASDAQ	RYAAY	Mon, Mar 10, 2008	30.44	30.77	29.33	29.46
2709	NASDAQ	RYAAY	Fri, Mar 7, 2008	30.25	30.55	29.55	29.82
2708	NASDAQ	RYAAY	Thu, Mar 6, 2008	30.17	30.32	29.62	29.64
2707	NASDAQ	RYAAY	Wed, Mar 5, 2008	30.78	31.25	30.18	30.87
2706	NASDAQ	RYAAY	Tue, Mar 4, 2008	29.36	29.94	29.06	29.90
2705	NASDAQ	RYAAY	Mon, Mar 3, 2008	29.32	29.33	28.92	29.13
2704	NASDAQ	RYAAY	Fri, Feb 29, 2008	30.07	30.07	29.31	29.31
2703	NASDAQ	RYAAY	Thu, Feb 28, 2008	30.99	31.38	30.56	30.85
2702	NASDAQ	RYAAY	Wed, Feb 27, 2008	31.57	31.69	31.02	31.36
2701	NASDAQ	RYAAY	Tue, Feb 26, 2008	31.44	32.06	31.25	31.73
2700	NASDAQ	RYAAY	Mon, Feb 25, 2008	31.04	31.67	30.47	31.59
2699	NASDAQ	RYAAY	Fri, Feb 22, 2008	30.77	30.80	29.95	30.69
2698	NASDAQ	RYAAY	Thu, Feb 21, 2008	30.90	31.49	30.16	30.29
2697	NASDAQ	RYAAY	Wed, Feb 20, 2008	31.08	32.00	30.77	31.77
2696	NASDAQ	RYAAY	Tue, Feb 19, 2008	32.19	32.43	30.89	31.41
2695	NASDAQ	RYAAY	Fri, Feb 15, 2008	32.03	32.45	31.62	31.90
2694	NASDAQ	RYAAY	Thu, Feb 14, 2008	32.31	32.62	31.01	31.39
2693	NASDAQ	RYAAY	Wed, Feb 13, 2008	32.31	32.65	31.79	32.43
2692	NASDAQ	RYAAY	Tue, Feb 12, 2008	32.93	33.33	31.57	31.75
2691	NASDAQ	RYAAY	Mon, Feb 11, 2008	31.97	32.71	31.48	32.34
2690	NASDAQ	RYAAY	Fri, Feb 8, 2008	31.05	31.99	30.95	31.95
2689	NASDAQ	RYAAY	Thu, Feb 7, 2008	30.81	31.33	30.67	31.33
2688	NASDAQ	RYAAY	Wed, Feb 6, 2008	31.30	32.26	31.11	31.19
2687	NASDAQ	RYAAY	Tue, Feb 5, 2008	31.03	32.77	30.83	31.38
2686	NASDAQ	RYAAY	Mon, Feb 4, 2008	29.60	32.09	28.52	31.25
2685	NASDAQ	RYAAY	Fri, Feb 1, 2008	34.91	35.29	31.71	34.07
2684	NASDAQ	RYAAY	Thu, Jan 31, 2008	33.54	34.37	33.13	34.28
2683	NASDAQ	RYAAY	Wed, Jan 30, 2008	34.25	34.36	33.58	33.85
2682	NASDAQ	RYAAY	Tue, Jan 29, 2008	34.59	35.31	34.02	34.52
2681	NASDAQ	RYAAY	Mon, Jan 28, 2008	32.94	34.88	32.94	34.49
2680	NASDAQ	RYAAY	Fri, Jan 25, 2008	33.90	35.02	33.66	33.67
2679	NASDAQ	RYAAY	Thu, Jan 24, 2008	35.94	36.47	35.26	35.95
2678	NASDAQ	RYAAY	Wed, Jan 23, 2008	33.08	36.65	32.97	36.45
2677	NASDAQ	RYAAY	Tue, Jan 22, 2008	33.57	34.96	33.36	34.37
2676	NASDAQ	RYAAY	Fri, Jan 18, 2008	33.38	34.70	33.26	33.97
2675	NASDAQ	RYAAY	Thu, Jan 17, 2008	34.32	34.44	33.56	33.62
2674	NASDAQ	RYAAY	Wed, Jan 16, 2008	33.81	34.25	32.84	34.01
2673	NASDAQ	RYAAY	Tue, Jan 15, 2008	33.49	34.08	32.88	33.60
2672	NASDAQ	RYAAY	Mon, Jan 14, 2008	34.26	34.64	33.52	34.53
2671	NASDAQ	RYAAY	Fri, Jan 11, 2008	34.76	34.97	33.66	34.03
2670	NASDAQ	RYAAY	Thu, Jan 10, 2008	33.21	35.49	32.77	35.02
2669	NASDAQ	RYAAY	Wed, Jan 9, 2008	31.75	33.70	31.33	32.82
2668	NASDAQ	RYAAY	Tue, Jan 8, 2008	34.00	34.35	33.30	33.60
2667	NASDAQ	RYAAY	Mon, Jan 7, 2008	35.38	35.70	34.81	35.23
2666	NASDAQ	RYAAY	Fri, Jan 4, 2008	36.23	36.76	34.93	35.35
2665	NASDAQ	RYAAY	Thu, Jan 3, 2008	38.69	38.78	37.26	37.39
2664	NASDAQ	RYAAY	Wed, Jan 2, 2008	40.75	41.74	38.11	38.64
2663	NASDAQ	RYAAY	Mon, Dec 31, 2007	40.40	40.91	40.01	40.45
2662	NASDAQ	RYAAY	Fri, Dec 28, 2007	40.12	40.51	39.92	40.40
2661	NASDAQ	RYAAY	Thu, Dec 27, 2007	39.96	40.27	39.39	39.54
2660	NASDAQ	RYAAY	Wed, Dec 26, 2007	40.51	41.35	40.06	41.13
2659	NASDAQ	RYAAY	Mon, Dec 24, 2007	39.58	40.65	39.03	40.65
2658	NASDAQ	RYAAY	Fri, Dec 21, 2007	39.98	40.21	38.91	39.30
2657	NASDAQ	RYAAY	Thu, Dec 20, 2007	39.16	39.24	38.62	39.13
2656	NASDAQ	RYAAY	Wed, Dec 19, 2007	39.47	39.74	38.45	39.31
2655	NASDAQ	RYAAY	Tue, Dec 18, 2007	39.92	39.95	38.70	39.21
2654	NASDAQ	RYAAY	Mon, Dec 17, 2007	39.11	39.15	38.27	38.38
2653	NASDAQ	RYAAY	Fri, Dec 14, 2007	38.25	40.36	38.25	39.54
2652	NASDAQ	RYAAY	Thu, Dec 13, 2007	39.59	39.59	38.10	39.16
2651	NASDAQ	RYAAY	Wed, Dec 12, 2007	40.92	40.92	38.75	39.31
2650	NASDAQ	RYAAY	Tue, Dec 11, 2007	40.83	41.03	39.36	39.43
2649	NASDAQ	RYAAY	Mon, Dec 10, 2007	40.92	40.92	40.26	40.49
2648	NASDAQ	RYAAY	Fri, Dec 7, 2007	39.63	40.31	39.19	39.94
2647	NASDAQ	RYAAY	Thu, Dec 6, 2007	39.01	40.10	37.93	38.53
2646	NASDAQ	RYAAY	Wed, Dec 5, 2007	40.12	40.56	39.75	40.53
2645	NASDAQ	RYAAY	Tue, Dec 4, 2007	39.25	39.87	38.73	39.74
2644	NASDAQ	RYAAY	Mon, Dec 3, 2007	40.86	41.79	40.86	41.03
2643	NASDAQ	RYAAY	Fri, Nov 30, 2007	42.10	42.56	41.28	41.61
2642	NASDAQ	RYAAY	Thu, Nov 29, 2007	40.14	41.25	39.84	41.10
2641	NASDAQ	RYAAY	Wed, Nov 28, 2007	40.92	41.79	40.68	41.06
2640	NASDAQ	RYAAY	Tue, Nov 27, 2007	39.95	40.62	39.10	40.41
2639	NASDAQ	RYAAY	Mon, Nov 26, 2007	41.96	42.30	40.24	40.56
2638	NASDAQ	RYAAY	Fri, Nov 23, 2007	40.65	42.72	40.65	41.67
2637	NASDAQ	RYAAY	Wed, Nov 21, 2007	40.57	42.38	40.10	41.53
2636	NASDAQ	RYAAY	Tue, Nov 20, 2007	40.85	42.50	39.79	41.17
2635	NASDAQ	RYAAY	Mon, Nov 19, 2007	43.59	44.06	42.56	43.08
2634	NASDAQ	RYAAY	Fri, Nov 16, 2007	44.69	45.63	44.56	45.28
2633	NASDAQ	RYAAY	Thu, Nov 15, 2007	44.12	45.69	44.12	45.23
2632	NASDAQ	RYAAY	Wed, Nov 14, 2007	46.02	46.37	44.90	45.07
2631	NASDAQ	RYAAY	Tue, Nov 13, 2007	44.25	45.93	43.67	45.68
2630	NASDAQ	RYAAY	Mon, Nov 12, 2007	44.05	44.92	43.49	43.67
2629	NASDAQ	RYAAY	Fri, Nov 9, 2007	45.51	45.98	44.33	44.33
2628	NASDAQ	RYAAY	Thu, Nov 8, 2007	45.74	46.01	44.38	45.34
2627	NASDAQ	RYAAY	Wed, Nov 7, 2007	46.41	46.63	45.36	45.74
2626	NASDAQ	RYAAY	Tue, Nov 6, 2007	48.57	48.84	47.56	48.52
2625	NASDAQ	RYAAY	Mon, Nov 5, 2007	47.49	47.99	46.70	47.26
2624	NASDAQ	RYAAY	Fri, Nov 2, 2007	49.39	50.48	48.88	50.21
2623	NASDAQ	RYAAY	Thu, Nov 1, 2007	49.67	49.88	48.61	48.86
2622	NASDAQ	RYAAY	Wed, Oct 31, 2007	49.13	50.45	48.74	50.45
2621	NASDAQ	RYAAY	Tue, Oct 30, 2007	48.17	49.05	47.92	48.86
2620	NASDAQ	RYAAY	Mon, Oct 29, 2007	48.66	48.78	47.57	48.29
2619	NASDAQ	RYAAY	Fri, Oct 26, 2007	49.16	49.72	48.47	49.03
2618	NASDAQ	RYAAY	Thu, Oct 25, 2007	48.50	48.87	48.05	48.49
2617	NASDAQ	RYAAY	Wed, Oct 24, 2007	48.63	48.71	47.08	48.32
2616	NASDAQ	RYAAY	Tue, Oct 23, 2007	47.66	48.61	47.49	48.47
2615	NASDAQ	RYAAY	Mon, Oct 22, 2007	46.08	47.77	45.64	47.42
2614	NASDAQ	RYAAY	Fri, Oct 19, 2007	48.79	48.80	46.31	46.99
2613	NASDAQ	RYAAY	Thu, Oct 18, 2007	49.15	50.36	48.61	50.06
2612	NASDAQ	RYAAY	Wed, Oct 17, 2007	48.71	49.16	48.27	48.95
2611	NASDAQ	RYAAY	Tue, Oct 16, 2007	47.06	48.15	46.53	47.53
2610	NASDAQ	RYAAY	Mon, Oct 15, 2007	48.17	49.05	47.71	48.51
2609	NASDAQ	RYAAY	Fri, Oct 12, 2007	46.46	48.56	45.88	48.23
2608	NASDAQ	RYAAY	Thu, Oct 11, 2007	46.88	48.18	46.50	47.30
2607	NASDAQ	RYAAY	Wed, Oct 10, 2007	46.02	46.65	45.78	46.59
2606	NASDAQ	RYAAY	Tue, Oct 9, 2007	45.44	46.41	45.44	45.81
2605	NASDAQ	RYAAY	Mon, Oct 8, 2007	45.88	46.28	45.38	46.11
2604	NASDAQ	RYAAY	Fri, Oct 5, 2007	44.86	46.43	44.83	46.05
2603	NASDAQ	RYAAY	Thu, Oct 4, 2007	44.18	44.93	43.88	44.13
2602	NASDAQ	RYAAY	Wed, Oct 3, 2007	44.13	44.52	43.50	43.87
2601	NASDAQ	RYAAY	Tue, Oct 2, 2007	44.10	44.96	43.32	44.22
2600	NASDAQ	RYAAY	Mon, Oct 1, 2007	42.08	44.05	41.67	43.78
2599	NASDAQ	RYAAY	Fri, Sep 28, 2007	41.73	42.57	41.08	42.57
2598	NASDAQ	RYAAY	Thu, Sep 27, 2007	41.34	42.59	41.31	42.59
2597	NASDAQ	RYAAY	Wed, Sep 26, 2007	40.43	40.94	40.23	40.78
2596	NASDAQ	RYAAY	Tue, Sep 25, 2007	39.98	40.53	39.94	40.24
2595	NASDAQ	RYAAY	Mon, Sep 24, 2007	40.98	41.25	40.00	40.09
2594	NASDAQ	RYAAY	Fri, Sep 21, 2007	41.54	41.70	40.71	40.71
2593	NASDAQ	RYAAY	Thu, Sep 20, 2007	42.05	42.05	41.21	41.44
2592	NASDAQ	RYAAY	Wed, Sep 19, 2007	41.78	42.28	41.67	42.08
2591	NASDAQ	RYAAY	Tue, Sep 18, 2007	39.84	41.34	39.74	41.14
2590	NASDAQ	RYAAY	Mon, Sep 17, 2007	40.83	40.83	39.37	39.67
2589	NASDAQ	RYAAY	Fri, Sep 14, 2007	41.34	42.14	41.05	41.69
2588	NASDAQ	RYAAY	Thu, Sep 13, 2007	43.15	43.16	42.58	42.80
2587	NASDAQ	RYAAY	Wed, Sep 12, 2007	43.29	43.29	42.68	42.89
2586	NASDAQ	RYAAY	Tue, Sep 11, 2007	42.33	44.27	42.02	43.63
2585	NASDAQ	RYAAY	Mon, Sep 10, 2007	42.32	42.36	41.28	41.84
2584	NASDAQ	RYAAY	Fri, Sep 7, 2007	42.70	42.77	41.34	42.06
2583	NASDAQ	RYAAY	Thu, Sep 6, 2007	42.29	42.62	41.90	42.42
2582	NASDAQ	RYAAY	Wed, Sep 5, 2007	42.67	42.76	41.68	42.06
2581	NASDAQ	RYAAY	Tue, Sep 4, 2007	42.86	43.06	42.43	42.94
2580	NASDAQ	RYAAY	Fri, Aug 31, 2007	43.03	43.03	42.39	42.84
2579	NASDAQ	RYAAY	Thu, Aug 30, 2007	41.13	41.98	41.04	41.74
2578	NASDAQ	RYAAY	Wed, Aug 29, 2007	40.31	41.58	40.31	41.37
2577	NASDAQ	RYAAY	Tue, Aug 28, 2007	39.60	40.75	39.60	40.36
2576	NASDAQ	RYAAY	Mon, Aug 27, 2007	39.72	40.44	38.82	39.60
2575	NASDAQ	RYAAY	Fri, Aug 24, 2007	39.32	39.95	39.32	39.95
2574	NASDAQ	RYAAY	Thu, Aug 23, 2007	39.90	40.58	39.15	39.50
2573	NASDAQ	RYAAY	Wed, Aug 22, 2007	39.18	40.25	39.14	40.10
2572	NASDAQ	RYAAY	Tue, Aug 21, 2007	38.15	39.26	38.15	38.93
2571	NASDAQ	RYAAY	Mon, Aug 20, 2007	38.97	39.14	37.95	38.23
2570	NASDAQ	RYAAY	Fri, Aug 17, 2007	39.13	39.20	37.96	38.66
2569	NASDAQ	RYAAY	Thu, Aug 16, 2007	39.88	39.91	37.69	37.89
2568	NASDAQ	RYAAY	Wed, Aug 15, 2007	41.03	41.30	39.88	40.00
2567	NASDAQ	RYAAY	Tue, Aug 14, 2007	42.36	42.65	40.95	41.14
2566	NASDAQ	RYAAY	Mon, Aug 13, 2007	41.54	42.01	41.15	41.90
2565	NASDAQ	RYAAY	Fri, Aug 10, 2007	42.79	43.02	40.93	41.61
2564	NASDAQ	RYAAY	Thu, Aug 9, 2007	43.89	44.53	40.51	42.56
2563	NASDAQ	RYAAY	Wed, Aug 8, 2007	44.05	44.98	43.33	44.07
2562	NASDAQ	RYAAY	Tue, Aug 7, 2007	42.76	43.92	42.21	43.06
2561	NASDAQ	RYAAY	Mon, Aug 6, 2007	42.41	42.86	41.55	42.45
2560	NASDAQ	RYAAY	Fri, Aug 3, 2007	43.48	43.64	42.03	42.07
2559	NASDAQ	RYAAY	Thu, Aug 2, 2007	43.20	43.82	42.56	43.14
2558	NASDAQ	RYAAY	Wed, Aug 1, 2007	42.36	42.97	40.92	41.84
2557	NASDAQ	RYAAY	Tue, Jul 31, 2007	42.14	43.92	41.66	42.55
2556	NASDAQ	RYAAY	Mon, Jul 30, 2007	37.13	37.95	36.84	37.64
2555	NASDAQ	RYAAY	Fri, Jul 27, 2007	37.93	37.93	36.80	37.14
2554	NASDAQ	RYAAY	Thu, Jul 26, 2007	38.58	39.04	37.99	38.78
2553	NASDAQ	RYAAY	Wed, Jul 25, 2007	39.64	39.82	39.28	39.69
2552	NASDAQ	RYAAY	Tue, Jul 24, 2007	40.12	40.23	39.58	39.71
2551	NASDAQ	RYAAY	Mon, Jul 23, 2007	39.79	40.29	39.71	40.17
2550	NASDAQ	RYAAY	Fri, Jul 20, 2007	40.00	40.02	39.02	39.11
2549	NASDAQ	RYAAY	Thu, Jul 19, 2007	40.00	40.37	39.69	39.74
2548	NASDAQ	RYAAY	Wed, Jul 18, 2007	39.90	40.02	39.35	39.74
2547	NASDAQ	RYAAY	Tue, Jul 17, 2007	39.96	40.15	39.75	39.90
2546	NASDAQ	RYAAY	Mon, Jul 16, 2007	41.39	41.39	39.83	39.95
2545	NASDAQ	RYAAY	Fri, Jul 13, 2007	41.11	41.73	40.91	41.61
2544	NASDAQ	RYAAY	Thu, Jul 12, 2007	40.23	42.01	40.23	41.87
2543	NASDAQ	RYAAY	Wed, Jul 11, 2007	40.29	40.97	39.89	40.79
2542	NASDAQ	RYAAY	Tue, Jul 10, 2007	41.08	41.08	40.27	40.46
2541	NASDAQ	RYAAY	Mon, Jul 9, 2007	41.03	41.36	40.98	41.12
2540	NASDAQ	RYAAY	Fri, Jul 6, 2007	41.28	41.30	40.72	40.99
2539	NASDAQ	RYAAY	Thu, Jul 5, 2007	40.81	41.55	40.50	41.44
2538	NASDAQ	RYAAY	Tue, Jul 3, 2007	39.44	40.59	39.44	40.46
2537	NASDAQ	RYAAY	Mon, Jul 2, 2007	39.22	39.54	39.17	39.47
2536	NASDAQ	RYAAY	Fri, Jun 29, 2007	38.98	39.07	38.58	38.72
2535	NASDAQ	RYAAY	Thu, Jun 28, 2007	39.03	39.28	38.92	38.95
2534	NASDAQ	RYAAY	Wed, Jun 27, 2007	39.07	39.28	38.82	39.02
2533	NASDAQ	RYAAY	Tue, Jun 26, 2007	39.13	39.52	38.83	39.03
2532	NASDAQ	RYAAY	Mon, Jun 25, 2007	38.58	39.46	38.54	38.91
2531	NASDAQ	RYAAY	Fri, Jun 22, 2007	38.97	39.20	38.59	39.13
2530	NASDAQ	RYAAY	Thu, Jun 21, 2007	39.43	39.48	38.94	39.16
2529	NASDAQ	RYAAY	Wed, Jun 20, 2007	39.22	39.57	38.96	39.26
2528	NASDAQ	RYAAY	Tue, Jun 19, 2007	38.37	39.32	38.37	39.22
2527	NASDAQ	RYAAY	Mon, Jun 18, 2007	40.00	40.17	39.90	39.90
2526	NASDAQ	RYAAY	Fri, Jun 15, 2007	39.48	40.10	39.19	39.93
2525	NASDAQ	RYAAY	Thu, Jun 14, 2007	39.37	39.37	38.67	38.94
2524	NASDAQ	RYAAY	Wed, Jun 13, 2007	38.97	39.66	38.91	39.47
2523	NASDAQ	RYAAY	Tue, Jun 12, 2007	39.16	39.39	38.97	39.16
2522	NASDAQ	RYAAY	Mon, Jun 11, 2007	39.60	39.83	39.19	39.73
2521	NASDAQ	RYAAY	Fri, Jun 8, 2007	38.63	39.75	38.36	39.46
2520	NASDAQ	RYAAY	Thu, Jun 7, 2007	39.30	39.76	39.14	39.58
2519	NASDAQ	RYAAY	Wed, Jun 6, 2007	39.31	39.59	39.30	39.33
2518	NASDAQ	RYAAY	Tue, Jun 5, 2007	39.25	39.85	38.77	39.65
2517	NASDAQ	RYAAY	Mon, Jun 4, 2007	41.97	42.26	40.93	41.38
2516	NASDAQ	RYAAY	Fri, Jun 1, 2007	42.67	42.76	41.83	42.05
2515	NASDAQ	RYAAY	Thu, May 31, 2007	41.30	42.59	41.27	42.35
2514	NASDAQ	RYAAY	Wed, May 30, 2007	41.97	41.97	40.38	41.03
2513	NASDAQ	RYAAY	Tue, May 29, 2007	41.98	42.55	41.82	42.08
2512	NASDAQ	RYAAY	Fri, May 25, 2007	42.27	42.43	41.94	41.97
2511	NASDAQ	RYAAY	Thu, May 24, 2007	42.56	42.74	41.57	41.91
2510	NASDAQ	RYAAY	Wed, May 23, 2007	42.78	43.16	42.51	42.63
2509	NASDAQ	RYAAY	Tue, May 22, 2007	41.65	42.68	41.62	42.44
2508	NASDAQ	RYAAY	Mon, May 21, 2007	42.35	42.81	42.14	42.54
2507	NASDAQ	RYAAY	Fri, May 18, 2007	42.29	42.36	41.37	41.94
2506	NASDAQ	RYAAY	Thu, May 17, 2007	43.38	43.46	42.73	42.86
2505	NASDAQ	RYAAY	Wed, May 16, 2007	42.46	44.02	42.10	43.46
2504	NASDAQ	RYAAY	Tue, May 15, 2007	44.09	44.56	43.47	43.51
2503	NASDAQ	RYAAY	Mon, May 14, 2007	43.38	43.90	43.36	43.72
2502	NASDAQ	RYAAY	Fri, May 11, 2007	43.10	43.76	42.77	43.74
2501	NASDAQ	RYAAY	Thu, May 10, 2007	42.48	42.72	42.05	42.21
2500	NASDAQ	RYAAY	Wed, May 9, 2007	42.97	43.01	41.98	42.45
2499	NASDAQ	RYAAY	Tue, May 8, 2007	42.41	42.66	42.01	42.09
2498	NASDAQ	RYAAY	Mon, May 7, 2007	42.67	42.92	41.08	42.05
2497	NASDAQ	RYAAY	Fri, May 4, 2007	45.69	46.07	41.90	42.33
2496	NASDAQ	RYAAY	Thu, May 3, 2007	46.69	46.69	45.01	45.56
2495	NASDAQ	RYAAY	Wed, May 2, 2007	49.13	49.38	48.51	48.62
2494	NASDAQ	RYAAY	Tue, May 1, 2007	48.25	48.47	47.66	48.30
2493	NASDAQ	RYAAY	Mon, Apr 30, 2007	48.54	48.74	47.64	47.87
2492	NASDAQ	RYAAY	Fri, Apr 27, 2007	49.29	49.29	48.00	48.53
2491	NASDAQ	RYAAY	Thu, Apr 26, 2007	50.23	50.42	49.08	49.18
2490	NASDAQ	RYAAY	Wed, Apr 25, 2007	49.50	50.86	49.38	50.83
2489	NASDAQ	RYAAY	Tue, Apr 24, 2007	49.35	49.70	48.80	49.64
2488	NASDAQ	RYAAY	Mon, Apr 23, 2007	49.59	49.96	48.99	49.23
2487	NASDAQ	RYAAY	Fri, Apr 20, 2007	50.62	50.79	49.34	49.36
2486	NASDAQ	RYAAY	Thu, Apr 19, 2007	49.74	50.29	49.44	49.70
2485	NASDAQ	RYAAY	Wed, Apr 18, 2007	49.03	49.34	48.71	48.85
2484	NASDAQ	RYAAY	Tue, Apr 17, 2007	49.15	49.53	48.72	48.93
2483	NASDAQ	RYAAY	Mon, Apr 16, 2007	48.54	48.77	48.38	48.57
2482	NASDAQ	RYAAY	Fri, Apr 13, 2007	48.35	48.42	47.79	48.22
2481	NASDAQ	RYAAY	Thu, Apr 12, 2007	48.19	48.19	47.61	47.79
2480	NASDAQ	RYAAY	Wed, Apr 11, 2007	47.75	48.04	47.55	47.79
2479	NASDAQ	RYAAY	Tue, Apr 10, 2007	47.87	48.29	47.54	47.81
2478	NASDAQ	RYAAY	Mon, Apr 9, 2007	47.42	47.42	46.36	46.98
2477	NASDAQ	RYAAY	Thu, Apr 5, 2007	47.70	47.86	46.74	47.06
2476	NASDAQ	RYAAY	Wed, Apr 4, 2007	47.68	47.98	46.41	46.74
2475	NASDAQ	RYAAY	Tue, Apr 3, 2007	47.28	47.97	46.73	47.67
2474	NASDAQ	RYAAY	Mon, Apr 2, 2007	46.92	46.92	45.51	46.02
2473	NASDAQ	RYAAY	Fri, Mar 30, 2007	46.43	46.84	45.61	45.94
2472	NASDAQ	RYAAY	Thu, Mar 29, 2007	46.92	47.15	45.55	46.04
2471	NASDAQ	RYAAY	Wed, Mar 28, 2007	46.08	46.48	45.46	45.51
2470	NASDAQ	RYAAY	Tue, Mar 27, 2007	47.20	47.62	45.70	45.78
2469	NASDAQ	RYAAY	Mon, Mar 26, 2007	47.62	47.68	46.55	46.67
2468	NASDAQ	RYAAY	Fri, Mar 23, 2007	48.08	48.63	47.59	47.61
2467	NASDAQ	RYAAY	Thu, Mar 22, 2007	49.30	49.74	47.93	48.04
2466	NASDAQ	RYAAY	Wed, Mar 21, 2007	48.47	49.12	47.18	49.02
2465	NASDAQ	RYAAY	Tue, Mar 20, 2007	46.92	47.19	46.56	46.88
2464	NASDAQ	RYAAY	Mon, Mar 19, 2007	45.52	45.56	44.74	45.31
2463	NASDAQ	RYAAY	Fri, Mar 16, 2007	44.35	44.83	44.10	44.37
2462	NASDAQ	RYAAY	Thu, Mar 15, 2007	43.70	44.37	43.49	44.04
2461	NASDAQ	RYAAY	Wed, Mar 14, 2007	43.41	43.67	42.89	43.39
2460	NASDAQ	RYAAY	Tue, Mar 13, 2007	45.13	45.13	43.54	43.54
2459	NASDAQ	RYAAY	Mon, Mar 12, 2007	45.55	45.77	45.16	45.49
2458	NASDAQ	RYAAY	Fri, Mar 9, 2007	46.48	46.74	45.31	45.54
2457	NASDAQ	RYAAY	Thu, Mar 8, 2007	45.57	46.29	45.57	46.11
2456	NASDAQ	RYAAY	Wed, Mar 7, 2007	44.62	44.98	44.25	44.75
2455	NASDAQ	RYAAY	Tue, Mar 6, 2007	44.10	44.17	43.12	43.21
2454	NASDAQ	RYAAY	Mon, Mar 5, 2007	43.64	44.12	42.99	43.03
2453	NASDAQ	RYAAY	Fri, Mar 2, 2007	45.18	45.87	41.79	44.38
2452	NASDAQ	RYAAY	Thu, Mar 1, 2007	45.85	46.68	45.31	45.93
2451	NASDAQ	RYAAY	Wed, Feb 28, 2007	46.93	47.51	45.90	46.00
2450	NASDAQ	RYAAY	Tue, Feb 27, 2007	46.26	46.94	45.54	45.95
2449	NASDAQ	RYAAY	Mon, Feb 26, 2007	49.06	49.06	46.73	48.05
2448	NASDAQ	RYAAY	Fri, Feb 23, 2007	50.21	50.37	49.44	49.71
2447	NASDAQ	RYAAY	Thu, Feb 22, 2007	50.21	50.84	49.87	50.48
2446	NASDAQ	RYAAY	Wed, Feb 21, 2007	50.35	50.54	49.91	50.28
2445	NASDAQ	RYAAY	Tue, Feb 20, 2007	50.00	50.65	49.95	50.47
2444	NASDAQ	RYAAY	Fri, Feb 16, 2007	50.24	50.51	49.91	50.06
2443	NASDAQ	RYAAY	Thu, Feb 15, 2007	50.33	50.71	50.08	50.39
2442	NASDAQ	RYAAY	Wed, Feb 14, 2007	50.75	50.75	49.24	49.92
2441	NASDAQ	RYAAY	Tue, Feb 13, 2007	50.46	50.99	50.01	50.29
2440	NASDAQ	RYAAY	Mon, Feb 12, 2007	49.06	50.43	48.50	50.05
2439	NASDAQ	RYAAY	Fri, Feb 9, 2007	48.98	49.87	48.42	48.59
2438	NASDAQ	RYAAY	Thu, Feb 8, 2007	48.75	49.14	48.44	48.44
2437	NASDAQ	RYAAY	Wed, Feb 7, 2007	48.39	48.80	47.89	48.18
2436	NASDAQ	RYAAY	Tue, Feb 6, 2007	49.61	49.61	47.33	48.27
2435	NASDAQ	RYAAY	Mon, Feb 5, 2007	48.62	49.07	47.99	48.52
2434	NASDAQ	RYAAY	Fri, Feb 2, 2007	46.10	46.14	45.08	46.02
2433	NASDAQ	RYAAY	Thu, Feb 1, 2007	44.31	45.24	44.31	44.97
2432	NASDAQ	RYAAY	Wed, Jan 31, 2007	44.18	44.46	43.89	44.43
2431	NASDAQ	RYAAY	Tue, Jan 30, 2007	44.87	45.03	44.24	44.71
2430	NASDAQ	RYAAY	Mon, Jan 29, 2007	43.79	45.14	43.79	44.69
2429	NASDAQ	RYAAY	Fri, Jan 26, 2007	43.77	43.88	43.03	43.66
2428	NASDAQ	RYAAY	Thu, Jan 25, 2007	44.29	44.48	43.30	43.61
2427	NASDAQ	RYAAY	Wed, Jan 24, 2007	44.05	44.42	43.80	44.18
2426	NASDAQ	RYAAY	Tue, Jan 23, 2007	43.55	44.20	43.46	43.97
2425	NASDAQ	RYAAY	Mon, Jan 22, 2007	44.76	45.21	43.15	43.85
2424	NASDAQ	RYAAY	Fri, Jan 19, 2007	44.78	45.73	44.56	45.27
2423	NASDAQ	RYAAY	Thu, Jan 18, 2007	44.81	45.58	44.81	45.24
2422	NASDAQ	RYAAY	Wed, Jan 17, 2007	45.48	45.84	44.79	45.38
2421	NASDAQ	RYAAY	Tue, Jan 16, 2007	45.64	46.54	45.56	46.36
2420	NASDAQ	RYAAY	Fri, Jan 12, 2007	45.79	46.35	45.39	45.53
2419	NASDAQ	RYAAY	Thu, Jan 11, 2007	45.85	46.62	45.72	46.41
2418	NASDAQ	RYAAY	Wed, Jan 10, 2007	45.64	45.87	45.16	45.72
2417	NASDAQ	RYAAY	Tue, Jan 9, 2007	46.12	46.34	45.55	45.74
2416	NASDAQ	RYAAY	Mon, Jan 8, 2007	44.62	45.88	44.36	45.65
2415	NASDAQ	RYAAY	Fri, Jan 5, 2007	45.13	45.21	43.88	45.19
2414	NASDAQ	RYAAY	Thu, Jan 4, 2007	43.25	45.48	43.25	45.04
2413	NASDAQ	RYAAY	Wed, Jan 3, 2007	42.26	43.87	42.26	43.86
2412	NASDAQ	RYAAY	Fri, Dec 29, 2006	42.05	42.05	41.40	41.79
2411	NASDAQ	RYAAY	Thu, Dec 28, 2006	41.92	42.16	41.59	41.60
2410	NASDAQ	RYAAY	Wed, Dec 27, 2006	41.67	41.95	41.64	41.78
2409	NASDAQ	RYAAY	Tue, Dec 26, 2006	41.09	41.33	40.87	41.24
2408	NASDAQ	RYAAY	Fri, Dec 22, 2006	40.77	40.96	40.53	40.77
2407	NASDAQ	RYAAY	Thu, Dec 21, 2006	40.87	41.07	40.44	40.70
2406	NASDAQ	RYAAY	Wed, Dec 20, 2006	41.18	41.54	40.98	41.15
2405	NASDAQ	RYAAY	Tue, Dec 19, 2006	40.77	41.07	40.33	40.92
2404	NASDAQ	RYAAY	Mon, Dec 18, 2006	40.00	41.17	39.74	40.77
2403	NASDAQ	RYAAY	Fri, Dec 15, 2006	39.79	40.03	39.65	39.82
2402	NASDAQ	RYAAY	Thu, Dec 14, 2006	40.00	40.22	39.77	40.04
2401	NASDAQ	RYAAY	Wed, Dec 13, 2006	39.62	40.24	39.62	39.95
2400	NASDAQ	RYAAY	Tue, Dec 12, 2006	38.98	39.58	38.98	39.49
2399	NASDAQ	RYAAY	Mon, Dec 11, 2006	39.33	39.73	39.11	39.59
2398	NASDAQ	RYAAY	Fri, Dec 8, 2006	39.03	39.63	39.00	39.49
2397	NASDAQ	RYAAY	Thu, Dec 7, 2006	38.81	39.66	38.81	39.08
2396	NASDAQ	RYAAY	Wed, Dec 6, 2006	39.96	39.96	38.75	39.16
2395	NASDAQ	RYAAY	Tue, Dec 5, 2006	40.26	40.26	39.64	39.88
2394	NASDAQ	RYAAY	Mon, Dec 4, 2006	39.41	40.26	39.30	40.06
2393	NASDAQ	RYAAY	Fri, Dec 1, 2006	39.54	40.54	39.05	39.36
2392	NASDAQ	RYAAY	Thu, Nov 30, 2006	40.17	40.17	39.28	39.28
2391	NASDAQ	RYAAY	Wed, Nov 29, 2006	38.88	40.25	38.88	39.32
2390	NASDAQ	RYAAY	Tue, Nov 28, 2006	38.91	39.96	38.25	39.25
2389	NASDAQ	RYAAY	Mon, Nov 27, 2006	38.97	39.16	38.18	38.48
2388	NASDAQ	RYAAY	Fri, Nov 24, 2006	39.31	39.31	38.92	39.17
2387	NASDAQ	RYAAY	Wed, Nov 22, 2006	38.99	39.32	38.95	39.22
2386	NASDAQ	RYAAY	Tue, Nov 21, 2006	39.16	39.29	38.72	39.05
2385	NASDAQ	RYAAY	Mon, Nov 20, 2006	38.78	39.61	38.62	39.17
2384	NASDAQ	RYAAY	Fri, Nov 17, 2006	38.49	40.01	38.36	39.44
2383	NASDAQ	RYAAY	Thu, Nov 16, 2006	38.91	39.06	38.53	39.04
2382	NASDAQ	RYAAY	Wed, Nov 15, 2006	37.31	38.88	37.13	38.67
2381	NASDAQ	RYAAY	Tue, Nov 14, 2006	37.22	37.42	36.87	37.26
2380	NASDAQ	RYAAY	Mon, Nov 13, 2006	37.04	37.08	36.84	37.04
2379	NASDAQ	RYAAY	Fri, Nov 10, 2006	36.78	37.13	36.75	36.98
2378	NASDAQ	RYAAY	Thu, Nov 9, 2006	37.29	37.30	36.90	37.05
2377	NASDAQ	RYAAY	Wed, Nov 8, 2006	36.97	37.57	36.58	37.41
2376	NASDAQ	RYAAY	Tue, Nov 7, 2006	36.31	37.46	36.09	37.14
2375	NASDAQ	RYAAY	Mon, Nov 6, 2006	35.71	36.59	35.27	36.30
2374	NASDAQ	RYAAY	Fri, Nov 3, 2006	34.44	34.50	34.23	34.34
2373	NASDAQ	RYAAY	Thu, Nov 2, 2006	34.45	34.54	34.16	34.39
2372	NASDAQ	RYAAY	Wed, Nov 1, 2006	34.31	34.36	34.08	34.31
2371	NASDAQ	RYAAY	Tue, Oct 31, 2006	33.79	34.27	33.79	34.27
2370	NASDAQ	RYAAY	Mon, Oct 30, 2006	33.79	34.12	33.78	34.03
2369	NASDAQ	RYAAY	Fri, Oct 27, 2006	33.83	34.13	33.83	34.13
2368	NASDAQ	RYAAY	Thu, Oct 26, 2006	33.68	34.01	33.68	33.92
2367	NASDAQ	RYAAY	Wed, Oct 25, 2006	33.94	34.10	33.53	33.78
2366	NASDAQ	RYAAY	Tue, Oct 24, 2006	33.85	33.96	33.31	33.90
2365	NASDAQ	RYAAY	Mon, Oct 23, 2006	33.38	33.95	33.33	33.86
2364	NASDAQ	RYAAY	Fri, Oct 20, 2006	32.99	33.48	32.99	33.33
2363	NASDAQ	RYAAY	Thu, Oct 19, 2006	33.13	33.40	33.04	33.31
2362	NASDAQ	RYAAY	Wed, Oct 18, 2006	32.46	33.50	32.46	33.33
2361	NASDAQ	RYAAY	Tue, Oct 17, 2006	32.69	32.69	32.34	32.51
2360	NASDAQ	RYAAY	Mon, Oct 16, 2006	31.79	32.68	31.79	32.55
2359	NASDAQ	RYAAY	Fri, Oct 13, 2006	32.59	32.59	31.64	32.00
2358	NASDAQ	RYAAY	Thu, Oct 12, 2006	32.25	32.84	31.94	32.68
2357	NASDAQ	RYAAY	Wed, Oct 11, 2006	31.72	32.11	31.72	31.91
2356	NASDAQ	RYAAY	Tue, Oct 10, 2006	32.38	32.67	31.79	31.98
2355	NASDAQ	RYAAY	Mon, Oct 9, 2006	33.20	33.20	32.53	32.70
2354	NASDAQ	RYAAY	Fri, Oct 6, 2006	33.15	33.44	32.99	33.08
2353	NASDAQ	RYAAY	Thu, Oct 5, 2006	33.64	33.86	32.28	33.29
2352	NASDAQ	RYAAY	Wed, Oct 4, 2006	32.82	33.72	32.82	33.54
2351	NASDAQ	RYAAY	Tue, Oct 3, 2006	32.13	32.79	32.10	32.63
2350	NASDAQ	RYAAY	Mon, Oct 2, 2006	32.24	32.61	32.01	32.60
2349	NASDAQ	RYAAY	Fri, Sep 29, 2006	32.13	32.69	32.10	32.46
2348	NASDAQ	RYAAY	Thu, Sep 28, 2006	31.83	31.85	31.56	31.63
2347	NASDAQ	RYAAY	Wed, Sep 27, 2006	32.06	32.06	31.63	31.85
2346	NASDAQ	RYAAY	Tue, Sep 26, 2006	32.03	32.18	31.83	32.08
2345	NASDAQ	RYAAY	Mon, Sep 25, 2006	31.79	32.51	31.79	32.26
2344	NASDAQ	RYAAY	Fri, Sep 22, 2006	31.22	31.35	30.84	31.19
2343	NASDAQ	RYAAY	Thu, Sep 21, 2006	31.35	31.49	30.93	30.97
2342	NASDAQ	RYAAY	Wed, Sep 20, 2006	30.37	31.05	30.37	30.92
2341	NASDAQ	RYAAY	Tue, Sep 19, 2006	29.88	30.01	29.66	29.95
2340	NASDAQ	RYAAY	Mon, Sep 18, 2006	29.79	30.02	29.77	29.93
2339	NASDAQ	RYAAY	Fri, Sep 15, 2006	29.85	29.88	29.70	29.86
2338	NASDAQ	RYAAY	Thu, Sep 14, 2006	29.29	29.79	28.95	29.67
2337	NASDAQ	RYAAY	Wed, Sep 13, 2006	29.92	29.92	29.33	29.57
2336	NASDAQ	RYAAY	Tue, Sep 12, 2006	29.51	30.46	29.49	29.93
2335	NASDAQ	RYAAY	Mon, Sep 11, 2006	29.46	29.64	29.18	29.61
2334	NASDAQ	RYAAY	Fri, Sep 8, 2006	29.32	29.45	29.27	29.44
2333	NASDAQ	RYAAY	Thu, Sep 7, 2006	28.86	29.48	28.86	29.44
2332	NASDAQ	RYAAY	Wed, Sep 6, 2006	29.55	29.72	29.39	29.63
2331	NASDAQ	RYAAY	Tue, Sep 5, 2006	28.94	29.62	28.83	29.55
2330	NASDAQ	RYAAY	Fri, Sep 1, 2006	28.43	28.90	28.38	28.87
2329	NASDAQ	RYAAY	Thu, Aug 31, 2006	27.95	28.29	27.84	28.14
2328	NASDAQ	RYAAY	Wed, Aug 30, 2006	27.77	28.28	27.68	28.20
2327	NASDAQ	RYAAY	Tue, Aug 29, 2006	27.67	28.03	27.48	27.98
2326	NASDAQ	RYAAY	Mon, Aug 28, 2006	26.41	26.85	26.29	26.70
2325	NASDAQ	RYAAY	Fri, Aug 25, 2006	26.67	27.12	26.34	26.43
2324	NASDAQ	RYAAY	Thu, Aug 24, 2006	26.80	27.06	26.37	26.42
2323	NASDAQ	RYAAY	Wed, Aug 23, 2006	26.54	26.96	26.45	26.74
2322	NASDAQ	RYAAY	Tue, Aug 22, 2006	26.72	26.92	26.41	26.53
2321	NASDAQ	RYAAY	Mon, Aug 21, 2006	27.18	27.18	26.58	26.58
2320	NASDAQ	RYAAY	Fri, Aug 18, 2006	27.48	27.49	26.71	26.84
2319	NASDAQ	RYAAY	Thu, Aug 17, 2006	27.85	27.87	27.28	27.29
2318	NASDAQ	RYAAY	Wed, Aug 16, 2006	27.41	27.85	27.41	27.57
2317	NASDAQ	RYAAY	Tue, Aug 15, 2006	27.40	27.57	27.10	27.32
2316	NASDAQ	RYAAY	Mon, Aug 14, 2006	27.46	27.53	27.11	27.32
2315	NASDAQ	RYAAY	Fri, Aug 11, 2006	28.13	28.13	27.26	27.62
2314	NASDAQ	RYAAY	Thu, Aug 10, 2006	27.32	28.63	27.32	28.53
2313	NASDAQ	RYAAY	Wed, Aug 9, 2006	28.90	29.09	27.63	27.95
2312	NASDAQ	RYAAY	Tue, Aug 8, 2006	28.65	29.31	28.65	29.01
2311	NASDAQ	RYAAY	Mon, Aug 7, 2006	28.77	29.08	28.57	28.71
2310	NASDAQ	RYAAY	Fri, Aug 4, 2006	29.43	29.54	28.97	29.25
2309	NASDAQ	RYAAY	Thu, Aug 3, 2006	28.64	29.42	28.28	29.28
2308	NASDAQ	RYAAY	Wed, Aug 2, 2006	28.77	29.28	28.76	29.23
2307	NASDAQ	RYAAY	Tue, Aug 1, 2006	28.72	28.86	28.11	28.55
2306	NASDAQ	RYAAY	Mon, Jul 31, 2006	29.43	29.48	28.72	28.98
2305	NASDAQ	RYAAY	Fri, Jul 28, 2006	28.93	29.64	28.93	29.63
2304	NASDAQ	RYAAY	Thu, Jul 27, 2006	29.49	29.61	28.71	28.97
2303	NASDAQ	RYAAY	Wed, Jul 26, 2006	29.31	29.37	28.83	29.20
2302	NASDAQ	RYAAY	Tue, Jul 25, 2006	29.26	29.30	28.87	29.17
2301	NASDAQ	RYAAY	Mon, Jul 24, 2006	28.54	29.32	28.54	29.01
2300	NASDAQ	RYAAY	Fri, Jul 21, 2006	28.88	29.05	28.56	28.62
2299	NASDAQ	RYAAY	Thu, Jul 20, 2006	28.73	29.48	28.62	28.75
2298	NASDAQ	RYAAY	Wed, Jul 19, 2006	27.93	28.72	27.93	28.51
2297	NASDAQ	RYAAY	Tue, Jul 18, 2006	27.34	27.81	27.29	27.63
2296	NASDAQ	RYAAY	Mon, Jul 17, 2006	26.64	27.19	26.48	27.10
2295	NASDAQ	RYAAY	Fri, Jul 14, 2006	27.26	27.49	26.92	27.46
2294	NASDAQ	RYAAY	Thu, Jul 13, 2006	27.98	28.05	27.44	27.54
2293	NASDAQ	RYAAY	Wed, Jul 12, 2006	28.59	28.71	28.38	28.45
2292	NASDAQ	RYAAY	Tue, Jul 11, 2006	28.71	28.71	28.13	28.49
2291	NASDAQ	RYAAY	Mon, Jul 10, 2006	29.25	29.32	28.82	28.92
2290	NASDAQ	RYAAY	Fri, Jul 7, 2006	29.11	29.49	28.66	29.16
2289	NASDAQ	RYAAY	Thu, Jul 6, 2006	27.45	28.43	27.45	28.05
2288	NASDAQ	RYAAY	Wed, Jul 5, 2006	27.79	27.99	27.11	27.20
2287	NASDAQ	RYAAY	Mon, Jul 3, 2006	27.02	27.31	26.93	27.26
2286	NASDAQ	RYAAY	Fri, Jun 30, 2006	26.41	27.06	26.14	27.04
2285	NASDAQ	RYAAY	Thu, Jun 29, 2006	25.91	26.39	25.91	26.27
2284	NASDAQ	RYAAY	Wed, Jun 28, 2006	26.17	26.37	25.64	25.72
2283	NASDAQ	RYAAY	Tue, Jun 27, 2006	26.56	26.56	25.93	25.97
2282	NASDAQ	RYAAY	Mon, Jun 26, 2006	26.56	26.62	26.26	26.35
2281	NASDAQ	RYAAY	Fri, Jun 23, 2006	26.62	26.62	26.40	26.50
2280	NASDAQ	RYAAY	Thu, Jun 22, 2006	27.24	27.41	26.87	26.97
2279	NASDAQ	RYAAY	Wed, Jun 21, 2006	27.02	27.42	26.81	27.16
2278	NASDAQ	RYAAY	Tue, Jun 20, 2006	26.64	27.29	26.64	27.13
2277	NASDAQ	RYAAY	Mon, Jun 19, 2006	26.67	26.95	26.57	26.77
2276	NASDAQ	RYAAY	Fri, Jun 16, 2006	26.41	26.92	26.38	26.81
2275	NASDAQ	RYAAY	Thu, Jun 15, 2006	26.53	26.90	26.28	26.87
2274	NASDAQ	RYAAY	Wed, Jun 14, 2006	26.33	26.61	25.84	26.09
2273	NASDAQ	RYAAY	Tue, Jun 13, 2006	26.25	26.40	25.85	26.00
2272	NASDAQ	RYAAY	Mon, Jun 12, 2006	26.93	26.93	26.69	26.80
2271	NASDAQ	RYAAY	Fri, Jun 9, 2006	26.67	27.27	26.67	26.92
2270	NASDAQ	RYAAY	Thu, Jun 8, 2006	25.95	26.54	25.78	26.33
2269	NASDAQ	RYAAY	Wed, Jun 7, 2006	25.18	25.71	25.03	25.54
2268	NASDAQ	RYAAY	Tue, Jun 6, 2006	25.34	25.39	24.98	25.14
2267	NASDAQ	RYAAY	Mon, Jun 5, 2006	25.67	25.72	25.21	25.26
2266	NASDAQ	RYAAY	Fri, Jun 2, 2006	25.59	25.97	25.59	25.86
2265	NASDAQ	RYAAY	Thu, Jun 1, 2006	25.13	25.19	25.00	25.13
2264	NASDAQ	RYAAY	Wed, May 31, 2006	24.87	25.33	24.87	25.12
2263	NASDAQ	RYAAY	Tue, May 30, 2006	25.42	25.47	24.81	24.81
2262	NASDAQ	RYAAY	Fri, May 26, 2006	25.26	25.90	25.26	25.67
2261	NASDAQ	RYAAY	Thu, May 25, 2006	24.50	24.96	24.50	24.79
2260	NASDAQ	RYAAY	Wed, May 24, 2006	24.51	24.66	24.28	24.36
2259	NASDAQ	RYAAY	Tue, May 23, 2006	24.95	24.95	24.74	24.78
2258	NASDAQ	RYAAY	Mon, May 22, 2006	24.87	25.00	24.74	24.88
2257	NASDAQ	RYAAY	Fri, May 19, 2006	25.13	25.22	25.05	25.21
2256	NASDAQ	RYAAY	Thu, May 18, 2006	25.38	25.57	25.18	25.24
2255	NASDAQ	RYAAY	Wed, May 17, 2006	25.79	26.00	25.52	25.53
2254	NASDAQ	RYAAY	Tue, May 16, 2006	25.27	25.67	25.27	25.49
2253	NASDAQ	RYAAY	Mon, May 15, 2006	24.90	25.17	24.76	25.14
2252	NASDAQ	RYAAY	Fri, May 12, 2006	25.41	25.47	25.10	25.23
2251	NASDAQ	RYAAY	Thu, May 11, 2006	25.71	25.86	25.32	25.54
2250	NASDAQ	RYAAY	Wed, May 10, 2006	25.72	25.88	25.45	25.52
2249	NASDAQ	RYAAY	Tue, May 9, 2006	25.55	25.85	25.36	25.56
2248	NASDAQ	RYAAY	Mon, May 8, 2006	25.97	26.25	25.60	25.64
2247	NASDAQ	RYAAY	Fri, May 5, 2006	25.93	26.08	25.85	26.01
2246	NASDAQ	RYAAY	Thu, May 4, 2006	25.05	25.73	25.05	25.44
2245	NASDAQ	RYAAY	Wed, May 3, 2006	24.71	25.13	24.55	24.96
2244	NASDAQ	RYAAY	Tue, May 2, 2006	23.99	24.30	23.83	23.96
2243	NASDAQ	RYAAY	Mon, May 1, 2006	24.29	24.29	23.95	23.99
2242	NASDAQ	RYAAY	Fri, Apr 28, 2006	24.95	24.95	24.05	24.14
2241	NASDAQ	RYAAY	Thu, Apr 27, 2006	24.59	24.76	24.37	24.49
2240	NASDAQ	RYAAY	Wed, Apr 26, 2006	25.04	25.28	24.62	24.73
2239	NASDAQ	RYAAY	Tue, Apr 25, 2006	25.08	25.31	24.67	25.03
2238	NASDAQ	RYAAY	Mon, Apr 24, 2006	24.52	24.72	24.23	24.41
2237	NASDAQ	RYAAY	Fri, Apr 21, 2006	25.68	26.29	25.00	25.05
2236	NASDAQ	RYAAY	Thu, Apr 20, 2006	25.93	26.00	25.64	25.69
2235	NASDAQ	RYAAY	Wed, Apr 19, 2006	26.38	26.51	25.90	25.91
2234	NASDAQ	RYAAY	Tue, Apr 18, 2006	26.41	26.72	26.21	26.25
2233	NASDAQ	RYAAY	Mon, Apr 17, 2006	26.82	27.15	26.41	26.54
2232	NASDAQ	RYAAY	Thu, Apr 13, 2006	27.14	27.14	26.83	26.97
2231	NASDAQ	RYAAY	Wed, Apr 12, 2006	27.05	27.64	26.76	27.24
2230	NASDAQ	RYAAY	Tue, Apr 11, 2006	27.11	27.51	26.88	27.31
2229	NASDAQ	RYAAY	Mon, Apr 10, 2006	27.74	28.46	27.57	27.69
2228	NASDAQ	RYAAY	Fri, Apr 7, 2006	28.20	28.20	27.67	27.92
2227	NASDAQ	RYAAY	Thu, Apr 6, 2006	28.42	28.46	27.85	28.39
2226	NASDAQ	RYAAY	Wed, Apr 5, 2006	27.84	28.58	27.83	28.57
2225	NASDAQ	RYAAY	Tue, Apr 4, 2006	27.97	28.19	27.86	28.03
2224	NASDAQ	RYAAY	Mon, Apr 3, 2006	27.92	28.23	27.86	27.91
2223	NASDAQ	RYAAY	Fri, Mar 31, 2006	28.17	28.38	27.94	28.05
2222	NASDAQ	RYAAY	Thu, Mar 30, 2006	28.11	28.37	27.70	27.85
2221	NASDAQ	RYAAY	Wed, Mar 29, 2006	27.96	28.19	27.82	27.97
2220	NASDAQ	RYAAY	Tue, Mar 28, 2006	28.39	28.39	27.92	28.08
2219	NASDAQ	RYAAY	Mon, Mar 27, 2006	28.64	28.76	28.44	28.63
2218	NASDAQ	RYAAY	Fri, Mar 24, 2006	28.09	28.63	28.00	28.48
2217	NASDAQ	RYAAY	Thu, Mar 23, 2006	28.45	28.67	27.97	28.07
2216	NASDAQ	RYAAY	Wed, Mar 22, 2006	28.43	28.82	28.43	28.71
2215	NASDAQ	RYAAY	Tue, Mar 21, 2006	28.40	28.89	28.31	28.39
2214	NASDAQ	RYAAY	Mon, Mar 20, 2006	28.23	28.71	28.16	28.64
2213	NASDAQ	RYAAY	Fri, Mar 17, 2006	28.08	28.46	28.08	28.33
2212	NASDAQ	RYAAY	Thu, Mar 16, 2006	27.99	28.29	27.99	28.16
2211	NASDAQ	RYAAY	Wed, Mar 15, 2006	28.03	28.42	27.98	28.10
2210	NASDAQ	RYAAY	Tue, Mar 14, 2006	27.83	28.29	27.81	28.15
2209	NASDAQ	RYAAY	Mon, Mar 13, 2006	27.78	27.90	27.68	27.83
2208	NASDAQ	RYAAY	Fri, Mar 10, 2006	27.87	28.01	27.68	27.87
2207	NASDAQ	RYAAY	Thu, Mar 9, 2006	27.95	28.01	27.76	27.82
2206	NASDAQ	RYAAY	Wed, Mar 8, 2006	27.59	27.90	27.59	27.82
2205	NASDAQ	RYAAY	Tue, Mar 7, 2006	27.69	28.15	27.61	27.97
2204	NASDAQ	RYAAY	Mon, Mar 6, 2006	27.82	27.99	27.82	27.95
2203	NASDAQ	RYAAY	Fri, Mar 3, 2006	28.05	28.32	27.95	27.97
2202	NASDAQ	RYAAY	Thu, Mar 2, 2006	27.95	28.22	27.82	27.82
2201	NASDAQ	RYAAY	Wed, Mar 1, 2006	27.53	28.27	27.53	28.19
2200	NASDAQ	RYAAY	Tue, Feb 28, 2006	27.64	27.64	26.82	27.23
2199	NASDAQ	RYAAY	Mon, Feb 27, 2006	26.96	27.69	26.85	27.50
2198	NASDAQ	RYAAY	Fri, Feb 24, 2006	26.67	26.87	26.64	26.69
2197	NASDAQ	RYAAY	Thu, Feb 23, 2006	27.15	27.15	26.76	26.77
2196	NASDAQ	RYAAY	Wed, Feb 22, 2006	26.85	27.13	26.67	27.12
2195	NASDAQ	RYAAY	Tue, Feb 21, 2006	26.86	26.96	26.68	26.77
2194	NASDAQ	RYAAY	Fri, Feb 17, 2006	27.62	27.62	27.15	27.34
2193	NASDAQ	RYAAY	Thu, Feb 16, 2006	27.89	28.03	27.36	27.54
2192	NASDAQ	RYAAY	Wed, Feb 15, 2006	27.49	27.77	27.38	27.74
2191	NASDAQ	RYAAY	Tue, Feb 14, 2006	27.35	27.77	27.35	27.44
2190	NASDAQ	RYAAY	Mon, Feb 13, 2006	27.31	28.05	27.10	27.38
2189	NASDAQ	RYAAY	Fri, Feb 10, 2006	28.36	28.36	27.45	27.83
2188	NASDAQ	RYAAY	Thu, Feb 9, 2006	27.98	28.38	27.67	28.29
2187	NASDAQ	RYAAY	Wed, Feb 8, 2006	26.74	27.45	26.74	27.10
2186	NASDAQ	RYAAY	Tue, Feb 7, 2006	26.67	27.10	26.52	26.70
2185	NASDAQ	RYAAY	Mon, Feb 6, 2006	26.92	26.95	26.66	26.72
2184	NASDAQ	RYAAY	Fri, Feb 3, 2006	27.55	27.59	27.18	27.47
2183	NASDAQ	RYAAY	Thu, Feb 2, 2006	27.31	27.84	27.17	27.69
2182	NASDAQ	RYAAY	Wed, Feb 1, 2006	27.96	27.98	27.45	27.69
2181	NASDAQ	RYAAY	Tue, Jan 31, 2006	27.83	28.21	27.59	28.07
2180	NASDAQ	RYAAY	Mon, Jan 30, 2006	28.70	29.27	28.46	29.19
2179	NASDAQ	RYAAY	Fri, Jan 27, 2006	28.92	29.38	28.76	29.02
2178	NASDAQ	RYAAY	Thu, Jan 26, 2006	28.88	28.97	28.52	28.76
2177	NASDAQ	RYAAY	Wed, Jan 25, 2006	28.56	29.04	28.41	28.88
2176	NASDAQ	RYAAY	Tue, Jan 24, 2006	28.16	28.33	27.78	28.24
2175	NASDAQ	RYAAY	Mon, Jan 23, 2006	27.75	28.23	27.75	28.15
2174	NASDAQ	RYAAY	Fri, Jan 20, 2006	28.37	28.37	27.67	27.74
2173	NASDAQ	RYAAY	Thu, Jan 19, 2006	28.25	28.36	28.04	28.16
2172	NASDAQ	RYAAY	Wed, Jan 18, 2006	27.95	28.31	27.84	28.24
2171	NASDAQ	RYAAY	Tue, Jan 17, 2006	28.36	28.41	27.69	27.91
2170	NASDAQ	RYAAY	Fri, Jan 13, 2006	28.17	28.62	28.17	28.58
2169	NASDAQ	RYAAY	Thu, Jan 12, 2006	28.03	28.03	27.69	27.83
2168	NASDAQ	RYAAY	Wed, Jan 11, 2006	28.53	28.62	27.76	28.03
2167	NASDAQ	RYAAY	Tue, Jan 10, 2006	28.55	28.72	28.33	28.59
2166	NASDAQ	RYAAY	Mon, Jan 9, 2006	28.92	29.09	28.73	28.92
2165	NASDAQ	RYAAY	Fri, Jan 6, 2006	29.36	29.49	28.94	29.11
2164	NASDAQ	RYAAY	Thu, Jan 5, 2006	28.87	29.53	28.77	29.48
2163	NASDAQ	RYAAY	Wed, Jan 4, 2006	28.72	29.15	28.68	28.82
2162	NASDAQ	RYAAY	Tue, Jan 3, 2006	29.06	29.23	28.42	28.85
2161	NASDAQ	RYAAY	Fri, Dec 30, 2005	29.33	29.48	28.44	28.71
2160	NASDAQ	RYAAY	Thu, Dec 29, 2005	29.17	29.48	29.15	29.23
2159	NASDAQ	RYAAY	Wed, Dec 28, 2005	29.36	29.52	28.72	29.03
2158	NASDAQ	RYAAY	Tue, Dec 27, 2005	29.64	29.64	28.93	29.17
2157	NASDAQ	RYAAY	Fri, Dec 23, 2005	29.31	29.66	29.31	29.47
2156	NASDAQ	RYAAY	Thu, Dec 22, 2005	29.33	29.49	29.13	29.35
2155	NASDAQ	RYAAY	Wed, Dec 21, 2005	29.08	29.71	28.85	29.48
2154	NASDAQ	RYAAY	Tue, Dec 20, 2005	28.49	29.39	28.32	29.02
2153	NASDAQ	RYAAY	Mon, Dec 19, 2005	28.88	28.97	28.54	28.64
2152	NASDAQ	RYAAY	Fri, Dec 16, 2005	29.00	29.09	28.62	29.09
2151	NASDAQ	RYAAY	Thu, Dec 15, 2005	28.36	28.84	27.90	28.38
2150	NASDAQ	RYAAY	Wed, Dec 14, 2005	27.58	29.43	27.49	28.19
2149	NASDAQ	RYAAY	Tue, Dec 13, 2005	26.56	28.40	26.51	27.90
2148	NASDAQ	RYAAY	Mon, Dec 12, 2005	26.21	26.28	25.61	26.13
2147	NASDAQ	RYAAY	Fri, Dec 9, 2005	26.06	26.08	25.76	25.85
2146	NASDAQ	RYAAY	Thu, Dec 8, 2005	26.12	26.41	25.79	26.06
2145	NASDAQ	RYAAY	Wed, Dec 7, 2005	25.81	26.31	25.56	26.24
2144	NASDAQ	RYAAY	Tue, Dec 6, 2005	26.72	26.72	25.94	25.99
2143	NASDAQ	RYAAY	Mon, Dec 5, 2005	26.68	26.73	26.31	26.67
2142	NASDAQ	RYAAY	Fri, Dec 2, 2005	26.39	26.73	26.29	26.45
2141	NASDAQ	RYAAY	Thu, Dec 1, 2005	25.72	26.30	25.69	26.18
2140	NASDAQ	RYAAY	Wed, Nov 30, 2005	25.65	25.91	25.37	25.55
2139	NASDAQ	RYAAY	Tue, Nov 29, 2005	26.21	26.21	25.38	25.65
2138	NASDAQ	RYAAY	Mon, Nov 28, 2005	26.22	26.46	26.10	26.21
2137	NASDAQ	RYAAY	Fri, Nov 25, 2005	26.94	26.94	26.59	26.71
2136	NASDAQ	RYAAY	Wed, Nov 23, 2005	26.49	26.94	26.21	26.88
2135	NASDAQ	RYAAY	Tue, Nov 22, 2005	26.73	26.73	26.41	26.56
2134	NASDAQ	RYAAY	Mon, Nov 21, 2005	26.28	26.85	26.14	26.81
2133	NASDAQ	RYAAY	Fri, Nov 18, 2005	26.15	26.44	25.99	26.30
2132	NASDAQ	RYAAY	Thu, Nov 17, 2005	25.74	26.43	25.63	26.41
2131	NASDAQ	RYAAY	Wed, Nov 16, 2005	25.74	26.07	25.55	26.01
2130	NASDAQ	RYAAY	Tue, Nov 15, 2005	25.94	26.07	25.46	26.02
2129	NASDAQ	RYAAY	Mon, Nov 14, 2005	25.93	26.52	25.90	26.23
2128	NASDAQ	RYAAY	Fri, Nov 11, 2005	25.28	25.84	25.11	25.81
2127	NASDAQ	RYAAY	Thu, Nov 10, 2005	24.54	25.01	24.38	24.86
2126	NASDAQ	RYAAY	Wed, Nov 9, 2005	23.89	24.58	23.52	24.51
2125	NASDAQ	RYAAY	Tue, Nov 8, 2005	23.90	24.22	23.72	23.84
2124	NASDAQ	RYAAY	Mon, Nov 7, 2005	24.10	24.17	23.64	24.03
2123	NASDAQ	RYAAY	Fri, Nov 4, 2005	24.83	25.18	24.63	25.13
2122	NASDAQ	RYAAY	Thu, Nov 3, 2005	25.90	25.93	24.78	24.84
2121	NASDAQ	RYAAY	Wed, Nov 2, 2005	25.52	26.20	25.52	26.09
2120	NASDAQ	RYAAY	Tue, Nov 1, 2005	25.65	25.89	25.37	25.48
2119	NASDAQ	RYAAY	Mon, Oct 31, 2005	24.87	25.64	24.87	25.42
2118	NASDAQ	RYAAY	Fri, Oct 28, 2005	24.47	24.99	24.35	24.82
2117	NASDAQ	RYAAY	Thu, Oct 27, 2005	24.72	24.74	24.35	24.53
2116	NASDAQ	RYAAY	Wed, Oct 26, 2005	24.82	25.02	24.69	24.75
2115	NASDAQ	RYAAY	Tue, Oct 25, 2005	24.65	25.26	24.65	24.76
2114	NASDAQ	RYAAY	Mon, Oct 24, 2005	24.15	24.59	24.10	24.47
2113	NASDAQ	RYAAY	Fri, Oct 21, 2005	23.74	24.14	23.71	24.09
2112	NASDAQ	RYAAY	Thu, Oct 20, 2005	23.97	23.98	23.63	23.67
2111	NASDAQ	RYAAY	Wed, Oct 19, 2005	23.24	24.31	23.13	24.14
2110	NASDAQ	RYAAY	Tue, Oct 18, 2005	23.56	23.69	23.42	23.62
2109	NASDAQ	RYAAY	Mon, Oct 17, 2005	23.58	23.74	23.41	23.69
2108	NASDAQ	RYAAY	Fri, Oct 14, 2005	23.49	23.69	23.25	23.62
2107	NASDAQ	RYAAY	Thu, Oct 13, 2005	23.10	23.72	23.02	23.37
2106	NASDAQ	RYAAY	Wed, Oct 12, 2005	23.44	23.58	23.36	23.44
2105	NASDAQ	RYAAY	Tue, Oct 11, 2005	23.55	23.59	23.42	23.54
2104	NASDAQ	RYAAY	Mon, Oct 10, 2005	23.61	23.67	23.49	23.50
2103	NASDAQ	RYAAY	Fri, Oct 7, 2005	23.59	23.85	23.51	23.81
2102	NASDAQ	RYAAY	Thu, Oct 6, 2005	23.06	23.66	23.03	23.56
2101	NASDAQ	RYAAY	Wed, Oct 5, 2005	22.95	23.21	22.92	23.05
2100	NASDAQ	RYAAY	Tue, Oct 4, 2005	23.19	23.27	22.83	22.88
2099	NASDAQ	RYAAY	Mon, Oct 3, 2005	23.13	23.66	23.13	23.29
2098	NASDAQ	RYAAY	Fri, Sep 30, 2005	23.19	23.51	23.19	23.35
2097	NASDAQ	RYAAY	Thu, Sep 29, 2005	23.45	23.56	23.13	23.22
2096	NASDAQ	RYAAY	Wed, Sep 28, 2005	23.64	23.83	23.41	23.47
2095	NASDAQ	RYAAY	Tue, Sep 27, 2005	23.42	23.77	23.19	23.49
2094	NASDAQ	RYAAY	Mon, Sep 26, 2005	23.16	23.53	23.10	23.28
2093	NASDAQ	RYAAY	Fri, Sep 23, 2005	23.43	23.43	22.94	23.04
2092	NASDAQ	RYAAY	Thu, Sep 22, 2005	23.33	23.41	23.08	23.29
2091	NASDAQ	RYAAY	Wed, Sep 21, 2005	23.58	23.76	23.25	23.31
2090	NASDAQ	RYAAY	Tue, Sep 20, 2005	23.91	23.98	23.59	23.59
2089	NASDAQ	RYAAY	Mon, Sep 19, 2005	24.10	24.12	23.77	23.86
2088	NASDAQ	RYAAY	Fri, Sep 16, 2005	24.04	24.28	23.90	24.23
2087	NASDAQ	RYAAY	Thu, Sep 15, 2005	23.77	23.93	23.43	23.53
2086	NASDAQ	RYAAY	Wed, Sep 14, 2005	23.85	23.97	23.62	23.75
2085	NASDAQ	RYAAY	Tue, Sep 13, 2005	24.23	24.35	23.68	23.84
2084	NASDAQ	RYAAY	Mon, Sep 12, 2005	24.42	24.62	24.28	24.51
2083	NASDAQ	RYAAY	Fri, Sep 9, 2005	24.53	24.72	24.47	24.50
2082	NASDAQ	RYAAY	Thu, Sep 8, 2005	24.50	24.61	24.44	24.53
2081	NASDAQ	RYAAY	Wed, Sep 7, 2005	24.54	24.81	24.18	24.50
2080	NASDAQ	RYAAY	Tue, Sep 6, 2005	24.38	24.58	24.28	24.48
2079	NASDAQ	RYAAY	Fri, Sep 2, 2005	23.63	24.07	23.63	23.97
2078	NASDAQ	RYAAY	Thu, Sep 1, 2005	23.74	23.93	23.42	23.51
2077	NASDAQ	RYAAY	Wed, Aug 31, 2005	23.67	23.67	23.41	23.48
2076	NASDAQ	RYAAY	Tue, Aug 30, 2005	23.77	24.00	23.54	23.61
2075	NASDAQ	RYAAY	Mon, Aug 29, 2005	23.87	23.87	23.62	23.67
2074	NASDAQ	RYAAY	Fri, Aug 26, 2005	24.05	24.14	23.75	24.01
2073	NASDAQ	RYAAY	Thu, Aug 25, 2005	24.15	24.26	23.73	24.01
2072	NASDAQ	RYAAY	Wed, Aug 24, 2005	24.47	24.63	23.95	24.02
2071	NASDAQ	RYAAY	Tue, Aug 23, 2005	24.83	25.02	24.46	24.46
2070	NASDAQ	RYAAY	Mon, Aug 22, 2005	25.03	25.26	24.73	24.84
2069	NASDAQ	RYAAY	Fri, Aug 19, 2005	24.65	25.03	24.58	25.01
2068	NASDAQ	RYAAY	Thu, Aug 18, 2005	24.45	24.57	24.18	24.50
2067	NASDAQ	RYAAY	Wed, Aug 17, 2005	24.21	25.13	24.13	24.92
2066	NASDAQ	RYAAY	Tue, Aug 16, 2005	24.11	24.63	24.06	24.46
2065	NASDAQ	RYAAY	Mon, Aug 15, 2005	24.33	24.35	23.85	24.13
2064	NASDAQ	RYAAY	Fri, Aug 12, 2005	24.42	24.69	24.11	24.32
2063	NASDAQ	RYAAY	Thu, Aug 11, 2005	24.02	24.21	23.93	24.08
2062	NASDAQ	RYAAY	Wed, Aug 10, 2005	23.94	24.39	23.88	23.97
2061	NASDAQ	RYAAY	Tue, Aug 9, 2005	24.39	24.48	23.72	23.85
2060	NASDAQ	RYAAY	Mon, Aug 8, 2005	24.53	24.71	24.47	24.60
2059	NASDAQ	RYAAY	Fri, Aug 5, 2005	24.67	24.89	24.42	24.44
2058	NASDAQ	RYAAY	Thu, Aug 4, 2005	24.95	25.18	24.54	24.61
2057	NASDAQ	RYAAY	Wed, Aug 3, 2005	25.08	25.37	24.96	25.31
2056	NASDAQ	RYAAY	Tue, Aug 2, 2005	25.24	25.48	24.97	25.14
2055	NASDAQ	RYAAY	Mon, Aug 1, 2005	24.47	24.79	24.47	24.62
2054	NASDAQ	RYAAY	Fri, Jul 29, 2005	24.24	24.53	23.84	24.01
2053	NASDAQ	RYAAY	Thu, Jul 28, 2005	23.87	24.43	23.87	24.22
2052	NASDAQ	RYAAY	Wed, Jul 27, 2005	24.05	24.05	23.65	23.81
2051	NASDAQ	RYAAY	Tue, Jul 26, 2005	23.98	24.28	23.89	24.11
2050	NASDAQ	RYAAY	Mon, Jul 25, 2005	24.72	24.72	23.93	24.10
2049	NASDAQ	RYAAY	Fri, Jul 22, 2005	25.16	25.16	24.58	24.75
2048	NASDAQ	RYAAY	Thu, Jul 21, 2005	25.12	25.44	24.79	25.14
2047	NASDAQ	RYAAY	Wed, Jul 20, 2005	24.89	25.23	24.47	25.15
2046	NASDAQ	RYAAY	Tue, Jul 19, 2005	24.82	25.11	24.49	24.94
2045	NASDAQ	RYAAY	Mon, Jul 18, 2005	25.00	25.28	24.74	24.74
2044	NASDAQ	RYAAY	Fri, Jul 15, 2005	24.37	25.33	24.28	25.13
2043	NASDAQ	RYAAY	Thu, Jul 14, 2005	24.10	25.08	23.93	24.93
2042	NASDAQ	RYAAY	Wed, Jul 13, 2005	23.87	24.09	23.80	24.07
2041	NASDAQ	RYAAY	Tue, Jul 12, 2005	24.18	24.18	23.72	23.88
2040	NASDAQ	RYAAY	Mon, Jul 11, 2005	23.31	24.22	23.31	24.22
2039	NASDAQ	RYAAY	Fri, Jul 8, 2005	23.14	23.58	23.06	23.49
2038	NASDAQ	RYAAY	Thu, Jul 7, 2005	22.53	23.21	22.32	23.11
2037	NASDAQ	RYAAY	Wed, Jul 6, 2005	23.11	23.34	23.05	23.16
2036	NASDAQ	RYAAY	Tue, Jul 5, 2005	23.34	23.34	22.82	23.13
2035	NASDAQ	RYAAY	Fri, Jul 1, 2005	23.12	23.51	23.07	23.46
2034	NASDAQ	RYAAY	Thu, Jun 30, 2005	23.11	23.28	22.82	22.99
2033	NASDAQ	RYAAY	Wed, Jun 29, 2005	23.25	23.31	22.95	23.10
2032	NASDAQ	RYAAY	Tue, Jun 28, 2005	23.15	23.57	22.86	23.45
2031	NASDAQ	RYAAY	Mon, Jun 27, 2005	23.55	23.55	23.02	23.08
2030	NASDAQ	RYAAY	Fri, Jun 24, 2005	23.70	23.74	23.49	23.58
2029	NASDAQ	RYAAY	Thu, Jun 23, 2005	23.80	24.08	23.79	23.83
2028	NASDAQ	RYAAY	Wed, Jun 22, 2005	23.36	24.05	23.18	23.94
2027	NASDAQ	RYAAY	Tue, Jun 21, 2005	22.92	23.58	22.76	23.54
2026	NASDAQ	RYAAY	Mon, Jun 20, 2005	23.07	23.18	22.56	22.94
2025	NASDAQ	RYAAY	Fri, Jun 17, 2005	23.14	23.50	23.08	23.37
2024	NASDAQ	RYAAY	Thu, Jun 16, 2005	23.27	23.35	22.98	23.20
2023	NASDAQ	RYAAY	Wed, Jun 15, 2005	23.44	23.45	23.01	23.23
2022	NASDAQ	RYAAY	Tue, Jun 14, 2005	23.48	23.59	23.29	23.30
2021	NASDAQ	RYAAY	Mon, Jun 13, 2005	23.33	23.61	23.12	23.29
2020	NASDAQ	RYAAY	Fri, Jun 10, 2005	23.50	23.66	23.13	23.28
2019	NASDAQ	RYAAY	Thu, Jun 9, 2005	23.63	23.82	23.39	23.53
2018	NASDAQ	RYAAY	Wed, Jun 8, 2005	23.97	24.05	23.66	23.69
2017	NASDAQ	RYAAY	Tue, Jun 7, 2005	23.64	24.09	23.59	23.97
2016	NASDAQ	RYAAY	Mon, Jun 6, 2005	24.02	24.38	23.98	24.30
2015	NASDAQ	RYAAY	Fri, Jun 3, 2005	24.11	24.18	23.93	24.06
2014	NASDAQ	RYAAY	Thu, Jun 2, 2005	23.45	24.38	23.45	24.36
2013	NASDAQ	RYAAY	Wed, Jun 1, 2005	23.21	23.77	23.15	23.49
2012	NASDAQ	RYAAY	Tue, May 31, 2005	23.32	23.72	23.27	23.43
2011	NASDAQ	RYAAY	Fri, May 27, 2005	22.76	23.02	22.74	22.74
2010	NASDAQ	RYAAY	Thu, May 26, 2005	22.22	22.52	21.99	22.42
2009	NASDAQ	RYAAY	Wed, May 25, 2005	22.55	22.55	22.16	22.29
2008	NASDAQ	RYAAY	Tue, May 24, 2005	22.64	22.67	22.41	22.56
2007	NASDAQ	RYAAY	Mon, May 23, 2005	22.69	23.06	22.51	22.84
2006	NASDAQ	RYAAY	Fri, May 20, 2005	22.33	22.68	22.32	22.51
2005	NASDAQ	RYAAY	Thu, May 19, 2005	22.51	22.56	22.32	22.42
2004	NASDAQ	RYAAY	Wed, May 18, 2005	22.15	22.66	22.15	22.50
2003	NASDAQ	RYAAY	Tue, May 17, 2005	21.75	22.32	21.75	22.30
2002	NASDAQ	RYAAY	Mon, May 16, 2005	21.57	22.03	21.57	21.82
2001	NASDAQ	RYAAY	Fri, May 13, 2005	21.56	22.03	21.52	21.79
2000	NASDAQ	RYAAY	Thu, May 12, 2005	21.45	21.82	21.38	21.62
1999	NASDAQ	RYAAY	Wed, May 11, 2005	21.38	21.57	21.24	21.38
1998	NASDAQ	RYAAY	Tue, May 10, 2005	21.54	21.61	21.22	21.34
1997	NASDAQ	RYAAY	Mon, May 9, 2005	21.10	21.64	21.10	21.57
1996	NASDAQ	RYAAY	Fri, May 6, 2005	21.03	21.33	20.64	21.03
1995	NASDAQ	RYAAY	Thu, May 5, 2005	21.15	21.46	20.90	21.15
1994	NASDAQ	RYAAY	Wed, May 4, 2005	21.08	21.46	21.07	21.33
1993	NASDAQ	RYAAY	Tue, May 3, 2005	20.79	21.10	20.65	20.88
1992	NASDAQ	RYAAY	Mon, May 2, 2005	20.56	20.56	20.17	20.30
1991	NASDAQ	RYAAY	Fri, Apr 29, 2005	20.95	21.05	20.30	20.56
1990	NASDAQ	RYAAY	Thu, Apr 28, 2005	21.01	21.28	20.74	20.87
1989	NASDAQ	RYAAY	Wed, Apr 27, 2005	20.89	21.29	20.26	21.19
1988	NASDAQ	RYAAY	Tue, Apr 26, 2005	21.39	21.54	21.26	21.38
1987	NASDAQ	RYAAY	Mon, Apr 25, 2005	21.31	21.44	21.21	21.42
1986	NASDAQ	RYAAY	Fri, Apr 22, 2005	21.71	21.88	21.31	21.32
1985	NASDAQ	RYAAY	Thu, Apr 21, 2005	21.54	21.78	21.46	21.62
1984	NASDAQ	RYAAY	Wed, Apr 20, 2005	21.77	21.83	21.26	21.42
1983	NASDAQ	RYAAY	Tue, Apr 19, 2005	21.58	21.76	21.18	21.42
1982	NASDAQ	RYAAY	Mon, Apr 18, 2005	21.64	21.74	20.99	21.16
1981	NASDAQ	RYAAY	Fri, Apr 15, 2005	22.17	22.21	21.73	21.73
1980	NASDAQ	RYAAY	Thu, Apr 14, 2005	22.74	22.86	22.17	22.28
1979	NASDAQ	RYAAY	Wed, Apr 13, 2005	23.08	23.09	22.83	22.95
1978	NASDAQ	RYAAY	Tue, Apr 12, 2005	22.98	23.19	22.91	23.11
1977	NASDAQ	RYAAY	Mon, Apr 11, 2005	23.02	23.24	22.97	23.05
1976	NASDAQ	RYAAY	Fri, Apr 8, 2005	23.05	23.16	22.95	23.01
1975	NASDAQ	RYAAY	Thu, Apr 7, 2005	22.56	22.81	22.55	22.79
1974	NASDAQ	RYAAY	Wed, Apr 6, 2005	22.61	22.78	22.52	22.56
1973	NASDAQ	RYAAY	Tue, Apr 5, 2005	22.23	22.67	22.23	22.62
1972	NASDAQ	RYAAY	Mon, Apr 4, 2005	22.00	22.55	21.95	22.46
1971	NASDAQ	RYAAY	Fri, Apr 1, 2005	22.47	22.76	22.27	22.41
1970	NASDAQ	RYAAY	Thu, Mar 31, 2005	22.56	22.72	22.32	22.45
1969	NASDAQ	RYAAY	Wed, Mar 30, 2005	21.62	22.55	21.61	22.34
1968	NASDAQ	RYAAY	Tue, Mar 29, 2005	22.21	22.25	21.47	21.57
1967	NASDAQ	RYAAY	Mon, Mar 28, 2005	22.28	22.48	22.24	22.29
1966	NASDAQ	RYAAY	Thu, Mar 24, 2005	22.65	22.74	22.18	22.18
1965	NASDAQ	RYAAY	Wed, Mar 23, 2005	22.22	22.66	22.21	22.64
1964	NASDAQ	RYAAY	Tue, Mar 22, 2005	21.74	22.25	21.74	22.13
1963	NASDAQ	RYAAY	Mon, Mar 21, 2005	21.62	21.74	21.37	21.59
1962	NASDAQ	RYAAY	Fri, Mar 18, 2005	22.21	22.21	21.80	21.88
1961	NASDAQ	RYAAY	Thu, Mar 17, 2005	21.77	22.24	21.77	22.16
1960	NASDAQ	RYAAY	Wed, Mar 16, 2005	22.23	22.43	21.91	21.98
1959	NASDAQ	RYAAY	Tue, Mar 15, 2005	22.26	22.41	21.96	22.24
1958	NASDAQ	RYAAY	Mon, Mar 14, 2005	22.15	22.15	21.91	22.05
1957	NASDAQ	RYAAY	Fri, Mar 11, 2005	21.77	22.23	21.63	22.03
1956	NASDAQ	RYAAY	Thu, Mar 10, 2005	21.74	22.28	21.74	21.86
1955	NASDAQ	RYAAY	Wed, Mar 9, 2005	22.39	22.46	21.72	21.74
1954	NASDAQ	RYAAY	Tue, Mar 8, 2005	22.55	22.69	22.25	22.46
1953	NASDAQ	RYAAY	Mon, Mar 7, 2005	22.69	22.69	22.26	22.48
1952	NASDAQ	RYAAY	Fri, Mar 4, 2005	22.70	22.83	22.55	22.62
1951	NASDAQ	RYAAY	Thu, Mar 3, 2005	22.50	22.70	22.37	22.54
1950	NASDAQ	RYAAY	Wed, Mar 2, 2005	22.56	22.62	22.04	22.18
1949	NASDAQ	RYAAY	Tue, Mar 1, 2005	22.57	23.22	22.44	22.63
1948	NASDAQ	RYAAY	Mon, Feb 28, 2005	23.39	23.39	22.37	22.42
1947	NASDAQ	RYAAY	Fri, Feb 25, 2005	23.48	23.51	22.67	23.13
1946	NASDAQ	RYAAY	Thu, Feb 24, 2005	24.41	24.41	23.08	23.10
1945	NASDAQ	RYAAY	Wed, Feb 23, 2005	23.59	23.68	23.05	23.37
1944	NASDAQ	RYAAY	Tue, Feb 22, 2005	24.10	24.10	23.02	23.08
1943	NASDAQ	RYAAY	Fri, Feb 18, 2005	24.14	24.22	23.82	23.97
1942	NASDAQ	RYAAY	Thu, Feb 17, 2005	24.49	24.62	23.92	24.15
1941	NASDAQ	RYAAY	Wed, Feb 16, 2005	24.70	24.73	24.27	24.37
1940	NASDAQ	RYAAY	Tue, Feb 15, 2005	24.81	24.92	24.56	24.56
1939	NASDAQ	RYAAY	Mon, Feb 14, 2005	25.00	25.21	24.74	24.96
1938	NASDAQ	RYAAY	Fri, Feb 11, 2005	24.75	24.94	24.59	24.84
1937	NASDAQ	RYAAY	Thu, Feb 10, 2005	24.62	24.97	24.49	24.81
1936	NASDAQ	RYAAY	Wed, Feb 9, 2005	25.06	25.13	24.67	24.88
1935	NASDAQ	RYAAY	Tue, Feb 8, 2005	25.13	25.56	25.09	25.46
1934	NASDAQ	RYAAY	Mon, Feb 7, 2005	25.13	25.77	25.13	25.24
1933	NASDAQ	RYAAY	Fri, Feb 4, 2005	24.93	25.61	24.93	25.42
1932	NASDAQ	RYAAY	Thu, Feb 3, 2005	24.89	25.30	24.49	25.00
1931	NASDAQ	RYAAY	Wed, Feb 2, 2005	23.93	25.36	23.93	24.53
1930	NASDAQ	RYAAY	Tue, Feb 1, 2005	23.90	23.97	23.53	23.84
1929	NASDAQ	RYAAY	Mon, Jan 31, 2005	23.56	24.32	23.56	24.02
1928	NASDAQ	RYAAY	Fri, Jan 28, 2005	22.44	22.46	22.05	22.10
1927	NASDAQ	RYAAY	Thu, Jan 27, 2005	22.31	22.55	22.14	22.53
1926	NASDAQ	RYAAY	Wed, Jan 26, 2005	21.85	22.28	21.83	22.22
1925	NASDAQ	RYAAY	Tue, Jan 25, 2005	21.26	21.48	21.04	21.10
1924	NASDAQ	RYAAY	Mon, Jan 24, 2005	21.52	21.81	20.95	21.03
1923	NASDAQ	RYAAY	Fri, Jan 21, 2005	21.44	21.72	21.22	21.23
1922	NASDAQ	RYAAY	Thu, Jan 20, 2005	21.57	21.65	21.44	21.50
1921	NASDAQ	RYAAY	Wed, Jan 19, 2005	22.01	22.10	21.72	21.75
1920	NASDAQ	RYAAY	Tue, Jan 18, 2005	21.72	21.88	21.49	21.80
1919	NASDAQ	RYAAY	Fri, Jan 14, 2005	21.72	21.85	21.64	21.79
1918	NASDAQ	RYAAY	Thu, Jan 13, 2005	21.95	22.11	21.78	21.78
1917	NASDAQ	RYAAY	Wed, Jan 12, 2005	21.87	22.08	21.76	21.95
1916	NASDAQ	RYAAY	Tue, Jan 11, 2005	21.86	21.92	21.62	21.77
1915	NASDAQ	RYAAY	Mon, Jan 10, 2005	21.90	21.98	21.49	21.62
1914	NASDAQ	RYAAY	Fri, Jan 7, 2005	21.79	21.79	21.39	21.49
1913	NASDAQ	RYAAY	Thu, Jan 6, 2005	21.47	23.67	20.94	21.53
1912	NASDAQ	RYAAY	Wed, Jan 5, 2005	20.67	21.27	20.67	20.92
1911	NASDAQ	RYAAY	Tue, Jan 4, 2005	21.23	21.32	20.70	20.92
1910	NASDAQ	RYAAY	Mon, Jan 3, 2005	21.03	21.36	21.03	21.23
1909	NASDAQ	RYAAY	Fri, Dec 31, 2004	21.00	21.18	20.89	20.90
1908	NASDAQ	RYAAY	Thu, Dec 30, 2004	20.87	21.13	20.77	20.98
1907	NASDAQ	RYAAY	Wed, Dec 29, 2004	21.01	21.35	20.86	21.06
1906	NASDAQ	RYAAY	Tue, Dec 28, 2004	20.79	21.10	20.79	20.88
1905	NASDAQ	RYAAY	Mon, Dec 27, 2004	20.83	21.22	20.81	20.83
1904	NASDAQ	RYAAY	Thu, Dec 23, 2004	20.83	21.13	20.83	20.90
1903	NASDAQ	RYAAY	Wed, Dec 22, 2004	20.79	21.25	20.73	20.89
1902	NASDAQ	RYAAY	Tue, Dec 21, 2004	20.34	20.78	20.32	20.73
1901	NASDAQ	RYAAY	Mon, Dec 20, 2004	20.90	20.90	20.04	20.52
1900	NASDAQ	RYAAY	Fri, Dec 17, 2004	21.26	21.28	20.43	20.43
1899	NASDAQ	RYAAY	Thu, Dec 16, 2004	21.74	22.08	20.84	20.98
1898	NASDAQ	RYAAY	Wed, Dec 15, 2004	21.69	22.11	21.55	22.03
1897	NASDAQ	RYAAY	Tue, Dec 14, 2004	20.10	21.45	20.07	21.42
1896	NASDAQ	RYAAY	Mon, Dec 13, 2004	20.70	21.12	20.30	20.87
1895	NASDAQ	RYAAY	Fri, Dec 10, 2004	20.65	21.01	20.41	20.76
1894	NASDAQ	RYAAY	Thu, Dec 9, 2004	20.85	21.23	20.51	20.94
1893	NASDAQ	RYAAY	Wed, Dec 8, 2004	21.03	21.32	20.76	20.95
1892	NASDAQ	RYAAY	Tue, Dec 7, 2004	21.58	21.72	20.90	21.13
1891	NASDAQ	RYAAY	Mon, Dec 6, 2004	21.66	22.05	21.55	21.57
1890	NASDAQ	RYAAY	Fri, Dec 3, 2004	21.98	22.68	21.98	22.01
1889	NASDAQ	RYAAY	Thu, Dec 2, 2004	21.88	22.23	21.42	21.97
1888	NASDAQ	RYAAY	Wed, Dec 1, 2004	20.34	21.78	20.30	21.66
1887	NASDAQ	RYAAY	Tue, Nov 30, 2004	19.80	20.08	19.80	20.08
1886	NASDAQ	RYAAY	Mon, Nov 29, 2004	19.90	20.13	19.75	19.98
1885	NASDAQ	RYAAY	Fri, Nov 26, 2004	19.95	20.10	19.84	19.99
1884	NASDAQ	RYAAY	Wed, Nov 24, 2004	19.88	20.19	19.61	19.86
1883	NASDAQ	RYAAY	Tue, Nov 23, 2004	19.55	19.97	19.40	19.64
1882	NASDAQ	RYAAY	Mon, Nov 22, 2004	19.46	19.49	19.01	19.24
1881	NASDAQ	RYAAY	Fri, Nov 19, 2004	19.79	19.87	19.32	19.47
1880	NASDAQ	RYAAY	Thu, Nov 18, 2004	19.31	19.59	19.15	19.27
1879	NASDAQ	RYAAY	Wed, Nov 17, 2004	19.12	19.54	18.91	19.13
1878	NASDAQ	RYAAY	Tue, Nov 16, 2004	19.15	19.23	18.79	18.88
1877	NASDAQ	RYAAY	Mon, Nov 15, 2004	19.27	19.64	19.18	19.22
1876	NASDAQ	RYAAY	Fri, Nov 12, 2004	19.94	19.95	19.25	19.43
1875	NASDAQ	RYAAY	Thu, Nov 11, 2004	19.72	19.99	19.63	19.95
1874	NASDAQ	RYAAY	Wed, Nov 10, 2004	19.86	20.05	19.58	19.79
1873	NASDAQ	RYAAY	Tue, Nov 9, 2004	19.75	19.92	19.67	19.76
1872	NASDAQ	RYAAY	Mon, Nov 8, 2004	19.55	20.28	19.46	19.92
1871	NASDAQ	RYAAY	Fri, Nov 5, 2004	18.50	20.09	18.46	19.75
1870	NASDAQ	RYAAY	Thu, Nov 4, 2004	17.63	18.42	17.59	18.36
1869	NASDAQ	RYAAY	Wed, Nov 3, 2004	17.42	17.78	17.27	17.48
1868	NASDAQ	RYAAY	Tue, Nov 2, 2004	16.31	17.89	16.15	17.75
1867	NASDAQ	RYAAY	Mon, Nov 1, 2004	14.75	14.89	14.28	14.75
1866	NASDAQ	RYAAY	Fri, Oct 29, 2004	14.74	14.87	14.35	14.76
1865	NASDAQ	RYAAY	Thu, Oct 28, 2004	14.46	14.77	14.37	14.67
1864	NASDAQ	RYAAY	Wed, Oct 27, 2004	13.82	14.45	13.77	14.38
1863	NASDAQ	RYAAY	Tue, Oct 26, 2004	14.08	14.23	13.43	13.77
1862	NASDAQ	RYAAY	Mon, Oct 25, 2004	13.77	13.92	13.67	13.79
1861	NASDAQ	RYAAY	Fri, Oct 22, 2004	13.78	13.89	13.54	13.77
1860	NASDAQ	RYAAY	Thu, Oct 21, 2004	13.70	13.89	13.58	13.69
1859	NASDAQ	RYAAY	Wed, Oct 20, 2004	13.72	13.77	13.47	13.65
1858	NASDAQ	RYAAY	Tue, Oct 19, 2004	14.01	14.36	13.74	13.92
1857	NASDAQ	RYAAY	Mon, Oct 18, 2004	13.96	14.08	13.69	13.84
1856	NASDAQ	RYAAY	Fri, Oct 15, 2004	13.71	14.10	13.63	14.04
1855	NASDAQ	RYAAY	Thu, Oct 14, 2004	13.44	13.73	13.44	13.64
1854	NASDAQ	RYAAY	Wed, Oct 13, 2004	13.69	13.84	13.35	13.44
1853	NASDAQ	RYAAY	Tue, Oct 12, 2004	13.33	13.64	13.33	13.56
1852	NASDAQ	RYAAY	Mon, Oct 11, 2004	13.46	13.78	13.32	13.42
1851	NASDAQ	RYAAY	Fri, Oct 8, 2004	13.90	13.91	13.38	13.45
1850	NASDAQ	RYAAY	Thu, Oct 7, 2004	14.08	14.31	13.77	13.86
1849	NASDAQ	RYAAY	Wed, Oct 6, 2004	14.36	14.38	13.74	13.88
1848	NASDAQ	RYAAY	Tue, Oct 5, 2004	15.16	15.16	14.28	14.39
1847	NASDAQ	RYAAY	Mon, Oct 4, 2004	15.38	15.38	15.07	15.13
1846	NASDAQ	RYAAY	Fri, Oct 1, 2004	15.12	15.33	15.05	15.30
1845	NASDAQ	RYAAY	Thu, Sep 30, 2004	15.34	15.42	14.93	14.97
1844	NASDAQ	RYAAY	Wed, Sep 29, 2004	15.35	15.47	15.28	15.37
1843	NASDAQ	RYAAY	Tue, Sep 28, 2004	15.28	15.45	15.19	15.38
1842	NASDAQ	RYAAY	Mon, Sep 27, 2004	15.35	15.46	15.29	15.41
1841	NASDAQ	RYAAY	Fri, Sep 24, 2004	15.38	15.64	15.28	15.42
1840	NASDAQ	RYAAY	Thu, Sep 23, 2004	15.34	15.45	15.28	15.38
1839	NASDAQ	RYAAY	Wed, Sep 22, 2004	15.28	15.69	15.28	15.42
1838	NASDAQ	RYAAY	Tue, Sep 21, 2004	15.41	15.56	15.39	15.46
1837	NASDAQ	RYAAY	Mon, Sep 20, 2004	15.50	15.57	15.33	15.37
1836	NASDAQ	RYAAY	Fri, Sep 17, 2004	15.64	15.70	15.45	15.47
1835	NASDAQ	RYAAY	Thu, Sep 16, 2004	15.64	15.71	15.38	15.41
1834	NASDAQ	RYAAY	Wed, Sep 15, 2004	15.81	15.82	15.38	15.44
1833	NASDAQ	RYAAY	Tue, Sep 14, 2004	15.74	15.93	15.70	15.85
1832	NASDAQ	RYAAY	Mon, Sep 13, 2004	15.89	15.98	15.66	15.85
1831	NASDAQ	RYAAY	Fri, Sep 10, 2004	15.66	15.84	15.51	15.84
1830	NASDAQ	RYAAY	Thu, Sep 9, 2004	15.84	15.84	15.48	15.69
1829	NASDAQ	RYAAY	Wed, Sep 8, 2004	15.87	15.95	15.55	15.61
1828	NASDAQ	RYAAY	Tue, Sep 7, 2004	16.00	16.15	15.79	16.01
1827	NASDAQ	RYAAY	Fri, Sep 3, 2004	15.95	15.98	15.72	15.85
1826	NASDAQ	RYAAY	Thu, Sep 2, 2004	15.46	16.07	15.46	16.04
1825	NASDAQ	RYAAY	Wed, Sep 1, 2004	16.10	16.12	15.44	15.58
1824	NASDAQ	RYAAY	Tue, Aug 31, 2004	15.69	15.96	15.69	15.92
1823	NASDAQ	RYAAY	Mon, Aug 30, 2004	15.77	15.89	15.61	15.72
1822	NASDAQ	RYAAY	Fri, Aug 27, 2004	15.75	15.98	15.75	15.89
1821	NASDAQ	RYAAY	Thu, Aug 26, 2004	16.31	16.31	15.92	16.03
1820	NASDAQ	RYAAY	Wed, Aug 25, 2004	15.72	16.07	15.67	16.04
1819	NASDAQ	RYAAY	Tue, Aug 24, 2004	15.36	16.04	15.26	16.04
1818	NASDAQ	RYAAY	Mon, Aug 23, 2004	15.67	15.70	15.30	15.48
1817	NASDAQ	RYAAY	Fri, Aug 20, 2004	15.59	15.91	15.30	15.73
1816	NASDAQ	RYAAY	Thu, Aug 19, 2004	16.00	16.14	15.38	15.39
1815	NASDAQ	RYAAY	Wed, Aug 18, 2004	15.75	16.03	15.65	15.83
1814	NASDAQ	RYAAY	Tue, Aug 17, 2004	16.03	16.26	15.94	16.00
1813	NASDAQ	RYAAY	Mon, Aug 16, 2004	15.87	16.19	15.87	16.05
1812	NASDAQ	RYAAY	Fri, Aug 13, 2004	15.73	16.22	15.73	15.76
1811	NASDAQ	RYAAY	Thu, Aug 12, 2004	15.77	15.86	15.65	15.72
1810	NASDAQ	RYAAY	Wed, Aug 11, 2004	15.31	15.89	15.31	15.77
1809	NASDAQ	RYAAY	Tue, Aug 10, 2004	15.05	15.62	15.04	15.54
1808	NASDAQ	RYAAY	Mon, Aug 9, 2004	15.28	15.38	14.99	15.12
1807	NASDAQ	RYAAY	Fri, Aug 6, 2004	15.82	15.88	15.36	15.38
1806	NASDAQ	RYAAY	Thu, Aug 5, 2004	15.76	15.85	15.61	15.62
1805	NASDAQ	RYAAY	Wed, Aug 4, 2004	15.75	16.21	15.46	15.91
1804	NASDAQ	RYAAY	Tue, Aug 3, 2004	15.56	15.82	15.51	15.54
1803	NASDAQ	RYAAY	Mon, Aug 2, 2004	16.01	16.10	15.66	15.66
1802	NASDAQ	RYAAY	Fri, Jul 30, 2004	16.66	16.66	16.03	16.06
1801	NASDAQ	RYAAY	Thu, Jul 29, 2004	16.16	16.48	16.06	16.27
1800	NASDAQ	RYAAY	Wed, Jul 28, 2004	16.36	16.39	16.16	16.34
1799	NASDAQ	RYAAY	Tue, Jul 27, 2004	16.67	16.75	16.41	16.45
1798	NASDAQ	RYAAY	Mon, Jul 26, 2004	17.05	17.20	16.73	16.79
1797	NASDAQ	RYAAY	Fri, Jul 23, 2004	17.31	17.48	16.68	16.83
1796	NASDAQ	RYAAY	Thu, Jul 22, 2004	17.27	17.62	17.07	17.15
1795	NASDAQ	RYAAY	Wed, Jul 21, 2004	18.64	18.64	17.63	17.65
1794	NASDAQ	RYAAY	Tue, Jul 20, 2004	18.12	18.65	18.10	18.65
1793	NASDAQ	RYAAY	Mon, Jul 19, 2004	17.95	18.18	17.73	18.12
1792	NASDAQ	RYAAY	Fri, Jul 16, 2004	17.79	18.12	17.76	17.76
1791	NASDAQ	RYAAY	Thu, Jul 15, 2004	17.53	17.98	17.53	17.78
1790	NASDAQ	RYAAY	Wed, Jul 14, 2004	17.61	17.93	17.61	17.68
1789	NASDAQ	RYAAY	Tue, Jul 13, 2004	17.32	17.70	17.28	17.57
1788	NASDAQ	RYAAY	Mon, Jul 12, 2004	17.65	17.77	17.32	17.62
1787	NASDAQ	RYAAY	Fri, Jul 9, 2004	17.61	17.78	17.55	17.65
1786	NASDAQ	RYAAY	Thu, Jul 8, 2004	17.58	17.80	17.43	17.77
1785	NASDAQ	RYAAY	Wed, Jul 7, 2004	17.17	17.59	17.17	17.47
1784	NASDAQ	RYAAY	Tue, Jul 6, 2004	17.11	17.40	16.89	17.16
1783	NASDAQ	RYAAY	Fri, Jul 2, 2004	17.23	17.31	16.92	16.92
1782	NASDAQ	RYAAY	Thu, Jul 1, 2004	16.79	17.19	16.69	17.06
1781	NASDAQ	RYAAY	Wed, Jun 30, 2004	16.67	16.91	16.59	16.81
1780	NASDAQ	RYAAY	Tue, Jun 29, 2004	16.83	16.96	16.66	16.69
1779	NASDAQ	RYAAY	Mon, Jun 28, 2004	16.76	16.97	16.71	16.83
1778	NASDAQ	RYAAY	Fri, Jun 25, 2004	16.59	16.71	16.32	16.71
1777	NASDAQ	RYAAY	Thu, Jun 24, 2004	16.46	16.57	16.34	16.46
1776	NASDAQ	RYAAY	Wed, Jun 23, 2004	16.58	16.69	16.41	16.58
1775	NASDAQ	RYAAY	Tue, Jun 22, 2004	16.41	16.85	16.28	16.83
1774	NASDAQ	RYAAY	Mon, Jun 21, 2004	16.63	16.63	16.39	16.39
1773	NASDAQ	RYAAY	Fri, Jun 18, 2004	16.63	16.73	16.44	16.59
1772	NASDAQ	RYAAY	Thu, Jun 17, 2004	16.61	16.66	16.39	16.48
1771	NASDAQ	RYAAY	Wed, Jun 16, 2004	16.65	17.01	16.23	16.79
1770	NASDAQ	RYAAY	Tue, Jun 15, 2004	16.14	16.92	16.09	16.79
1769	NASDAQ	RYAAY	Mon, Jun 14, 2004	16.00	16.18	15.95	15.99
1768	NASDAQ	RYAAY	Thu, Jun 10, 2004	16.05	16.24	16.03	16.17
1767	NASDAQ	RYAAY	Wed, Jun 9, 2004	16.15	16.35	16.06	16.22
1766	NASDAQ	RYAAY	Tue, Jun 8, 2004	16.64	16.71	16.15	16.42
1765	NASDAQ	RYAAY	Mon, Jun 7, 2004	16.65	16.76	16.28	16.51
1764	NASDAQ	RYAAY	Fri, Jun 4, 2004	16.76	17.09	16.72	16.72
1763	NASDAQ	RYAAY	Thu, Jun 3, 2004	16.48	17.00	16.48	16.67
1762	NASDAQ	RYAAY	Wed, Jun 2, 2004	15.82	16.46	15.82	16.42
1761	NASDAQ	RYAAY	Tue, Jun 1, 2004	15.66	15.95	15.64	15.85
1760	NASDAQ	RYAAY	Fri, May 28, 2004	15.86	15.89	15.65	15.74
1759	NASDAQ	RYAAY	Thu, May 27, 2004	15.90	16.06	15.78	16.01
1758	NASDAQ	RYAAY	Wed, May 26, 2004	15.78	15.99	15.75	15.92
1757	NASDAQ	RYAAY	Tue, May 25, 2004	15.95	16.18	15.72	16.18
1756	NASDAQ	RYAAY	Mon, May 24, 2004	16.10	16.32	15.94	16.04
1755	NASDAQ	RYAAY	Fri, May 21, 2004	16.39	16.46	16.10	16.31
1754	NASDAQ	RYAAY	Thu, May 20, 2004	16.28	16.28	15.96	16.25
1753	NASDAQ	RYAAY	Wed, May 19, 2004	16.31	16.77	15.97	16.34
1752	NASDAQ	RYAAY	Tue, May 18, 2004	15.95	16.21	15.55	16.21
1751	NASDAQ	RYAAY	Mon, May 17, 2004	15.79	15.79	15.31	15.51
1750	NASDAQ	RYAAY	Fri, May 14, 2004	16.06	16.30	15.83	15.94
1749	NASDAQ	RYAAY	Thu, May 13, 2004	15.98	16.38	15.85	16.18
1748	NASDAQ	RYAAY	Wed, May 12, 2004	15.73	16.16	15.64	15.98
1747	NASDAQ	RYAAY	Tue, May 11, 2004	16.00	16.25	15.81	15.99
1746	NASDAQ	RYAAY	Mon, May 10, 2004	15.44	15.92	15.36	15.87
1745	NASDAQ	RYAAY	Fri, May 7, 2004	15.80	15.90	15.48	15.50
1744	NASDAQ	RYAAY	Thu, May 6, 2004	16.02	16.15	15.66	15.75
1743	NASDAQ	RYAAY	Wed, May 5, 2004	16.58	16.61	16.13	16.45
1742	NASDAQ	RYAAY	Tue, May 4, 2004	17.06	17.06	16.56	16.70
1741	NASDAQ	RYAAY	Mon, May 3, 2004	17.02	17.06	16.67	16.79
1740	NASDAQ	RYAAY	Fri, Apr 30, 2004	17.32	17.64	17.09	17.09
1739	NASDAQ	RYAAY	Thu, Apr 29, 2004	17.62	17.75	17.01	17.19
1738	NASDAQ	RYAAY	Wed, Apr 28, 2004	17.61	17.81	17.32	17.38
1737	NASDAQ	RYAAY	Tue, Apr 27, 2004	17.87	18.03	17.74	17.92
1736	NASDAQ	RYAAY	Mon, Apr 26, 2004	17.92	18.18	17.41	17.75
1735	NASDAQ	RYAAY	Fri, Apr 23, 2004	18.03	18.20	17.86	18.13
1734	NASDAQ	RYAAY	Thu, Apr 22, 2004	17.93	18.26	17.64	18.15
1733	NASDAQ	RYAAY	Wed, Apr 21, 2004	17.62	18.00	17.10	17.82
1732	NASDAQ	RYAAY	Tue, Apr 20, 2004	18.04	18.23	17.54	17.66
1731	NASDAQ	RYAAY	Mon, Apr 19, 2004	18.39	18.82	18.12	18.82
1730	NASDAQ	RYAAY	Fri, Apr 16, 2004	18.77	18.81	18.41	18.41
1729	NASDAQ	RYAAY	Thu, Apr 15, 2004	19.08	19.33	18.61	18.67
1728	NASDAQ	RYAAY	Wed, Apr 14, 2004	18.69	19.10	18.69	19.07
1727	NASDAQ	RYAAY	Tue, Apr 13, 2004	19.12	19.33	18.77	18.77
1726	NASDAQ	RYAAY	Mon, Apr 12, 2004	19.23	19.35	18.94	19.08
1725	NASDAQ	RYAAY	Thu, Apr 8, 2004	19.07	19.30	18.97	19.24
1724	NASDAQ	RYAAY	Wed, Apr 7, 2004	18.67	19.33	18.62	19.12
1723	NASDAQ	RYAAY	Tue, Apr 6, 2004	18.14	18.41	17.98	18.05
1722	NASDAQ	RYAAY	Mon, Apr 5, 2004	17.73	18.22	17.69	18.10
1721	NASDAQ	RYAAY	Fri, Apr 2, 2004	17.62	18.05	17.62	17.79
1720	NASDAQ	RYAAY	Thu, Apr 1, 2004	17.51	17.64	17.14	17.57
1719	NASDAQ	RYAAY	Wed, Mar 31, 2004	17.18	17.79	17.07	17.53
1718	NASDAQ	RYAAY	Tue, Mar 30, 2004	17.24	17.41	17.17	17.40
1717	NASDAQ	RYAAY	Mon, Mar 29, 2004	17.56	17.61	17.26	17.43
1716	NASDAQ	RYAAY	Fri, Mar 26, 2004	17.04	17.76	16.89	17.51
1715	NASDAQ	RYAAY	Thu, Mar 25, 2004	16.64	17.18	16.54	17.15
1714	NASDAQ	RYAAY	Wed, Mar 24, 2004	16.15	16.63	16.10	16.39
1713	NASDAQ	RYAAY	Tue, Mar 23, 2004	16.41	16.97	16.31	16.54
1712	NASDAQ	RYAAY	Mon, Mar 22, 2004	16.04	16.10	15.45	15.99
1711	NASDAQ	RYAAY	Fri, Mar 19, 2004	16.22	16.43	16.05	16.11
1710	NASDAQ	RYAAY	Thu, Mar 18, 2004	16.41	16.54	16.14	16.31
1709	NASDAQ	RYAAY	Wed, Mar 17, 2004	16.36	16.51	16.15	16.30
1708	NASDAQ	RYAAY	Tue, Mar 16, 2004	16.75	16.92	16.04	16.15
1707	NASDAQ	RYAAY	Mon, Mar 15, 2004	17.03	17.21	16.60	16.61
1706	NASDAQ	RYAAY	Fri, Mar 12, 2004	17.14	17.33	17.05	17.23
1705	NASDAQ	RYAAY	Thu, Mar 11, 2004	17.40	17.63	17.06	17.25
1704	NASDAQ	RYAAY	Wed, Mar 10, 2004	17.79	17.93	17.44	17.56
1703	NASDAQ	RYAAY	Tue, Mar 9, 2004	17.59	18.08	17.58	17.67
1702	NASDAQ	RYAAY	Mon, Mar 8, 2004	17.73	17.73	17.48	17.58
1701	NASDAQ	RYAAY	Fri, Mar 5, 2004	17.38	17.71	17.21	17.58
1700	NASDAQ	RYAAY	Thu, Mar 4, 2004	17.54	17.54	17.18	17.38
1699	NASDAQ	RYAAY	Wed, Mar 3, 2004	17.64	17.84	17.41	17.52
1698	NASDAQ	RYAAY	Tue, Mar 2, 2004	18.41	18.41	17.77	17.86
1697	NASDAQ	RYAAY	Mon, Mar 1, 2004	17.90	18.61	17.82	18.34
1696	NASDAQ	RYAAY	Fri, Feb 27, 2004	17.70	17.95	17.39	17.75
1695	NASDAQ	RYAAY	Thu, Feb 26, 2004	17.42	17.73	17.36	17.70
1694	NASDAQ	RYAAY	Wed, Feb 25, 2004	17.56	17.91	17.41	17.48
1693	NASDAQ	RYAAY	Tue, Feb 24, 2004	18.06	18.06	17.56	17.82
1692	NASDAQ	RYAAY	Mon, Feb 23, 2004	18.49	18.50	17.75	17.92
1691	NASDAQ	RYAAY	Fri, Feb 20, 2004	18.39	18.42	17.79	18.08
1690	NASDAQ	RYAAY	Thu, Feb 19, 2004	19.05	19.08	18.22	18.23
1689	NASDAQ	RYAAY	Wed, Feb 18, 2004	19.18	19.19	18.96	18.98
1688	NASDAQ	RYAAY	Tue, Feb 17, 2004	19.10	19.43	18.97	19.28
1687	NASDAQ	RYAAY	Fri, Feb 13, 2004	18.97	19.15	18.86	18.91
1686	NASDAQ	RYAAY	Thu, Feb 12, 2004	19.28	19.62	19.06	19.09
1685	NASDAQ	RYAAY	Wed, Feb 11, 2004	19.15	19.62	19.00	19.32
1684	NASDAQ	RYAAY	Tue, Feb 10, 2004	20.13	20.13	19.26	19.36
1683	NASDAQ	RYAAY	Mon, Feb 9, 2004	20.31	20.37	19.74	19.97
1682	NASDAQ	RYAAY	Fri, Feb 6, 2004	20.26	20.26	19.50	20.26
1681	NASDAQ	RYAAY	Thu, Feb 5, 2004	19.13	20.53	19.13	20.18
1680	NASDAQ	RYAAY	Wed, Feb 4, 2004	18.59	19.31	18.47	19.18
1679	NASDAQ	RYAAY	Tue, Feb 3, 2004	18.51	18.51	17.69	18.33
1678	NASDAQ	RYAAY	Mon, Feb 2, 2004	18.21	18.21	16.61	16.92
1677	NASDAQ	RYAAY	Fri, Jan 30, 2004	18.49	18.58	17.87	17.95
1676	NASDAQ	RYAAY	Thu, Jan 29, 2004	17.72	18.46	17.69	17.82
1675	NASDAQ	RYAAY	Wed, Jan 28, 2004	18.22	20.00	17.49	18.02
1674	NASDAQ	RYAAY	Tue, Jan 27, 2004	26.87	26.87	25.00	25.29
1673	NASDAQ	RYAAY	Mon, Jan 26, 2004	27.57	27.69	27.07	27.30
1672	NASDAQ	RYAAY	Fri, Jan 23, 2004	28.17	28.22	27.25	27.39
1671	NASDAQ	RYAAY	Thu, Jan 22, 2004	28.91	28.91	27.69	27.73
1670	NASDAQ	RYAAY	Wed, Jan 21, 2004	29.27	29.29	28.59	28.99
1669	NASDAQ	RYAAY	Tue, Jan 20, 2004	29.86	29.86	29.01	29.38
1668	NASDAQ	RYAAY	Fri, Jan 16, 2004	28.91	29.85	28.50	29.68
1667	NASDAQ	RYAAY	Thu, Jan 15, 2004	28.00	29.03	27.88	28.76
1666	NASDAQ	RYAAY	Wed, Jan 14, 2004	27.48	28.17	27.44	27.88
1665	NASDAQ	RYAAY	Tue, Jan 13, 2004	26.51	27.12	26.30	26.59
1664	NASDAQ	RYAAY	Mon, Jan 12, 2004	26.49	26.79	26.13	26.39
1663	NASDAQ	RYAAY	Fri, Jan 9, 2004	26.41	26.75	26.11	26.41
1662	NASDAQ	RYAAY	Thu, Jan 8, 2004	26.51	27.24	26.21	26.77
1661	NASDAQ	RYAAY	Wed, Jan 7, 2004	26.31	26.76	26.18	26.32
1660	NASDAQ	RYAAY	Tue, Jan 6, 2004	25.70	26.31	25.60	26.05
1659	NASDAQ	RYAAY	Mon, Jan 5, 2004	26.35	26.38	24.95	25.45
1658	NASDAQ	RYAAY	Fri, Jan 2, 2004	26.15	26.38	25.90	26.37
1657	NASDAQ	RYAAY	Wed, Dec 31, 2003	26.10	26.31	25.63	25.98
1656	NASDAQ	RYAAY	Tue, Dec 30, 2003	26.38	26.57	25.99	26.00
1655	NASDAQ	RYAAY	Mon, Dec 29, 2003	26.17	26.37	25.92	26.27
1654	NASDAQ	RYAAY	Fri, Dec 26, 2003	25.96	26.15	25.69	25.85
1653	NASDAQ	RYAAY	Wed, Dec 24, 2003	26.00	26.16	25.77	25.79
1652	NASDAQ	RYAAY	Tue, Dec 23, 2003	26.19	26.19	25.90	26.06
1651	NASDAQ	RYAAY	Mon, Dec 22, 2003	25.64	26.35	25.31	26.35
1650	NASDAQ	RYAAY	Fri, Dec 19, 2003	25.95	26.22	25.18	25.64
1649	NASDAQ	RYAAY	Thu, Dec 18, 2003	25.85	26.06	25.07	25.92
1648	NASDAQ	RYAAY	Wed, Dec 17, 2003	25.49	25.74	25.00	25.53
1647	NASDAQ	RYAAY	Tue, Dec 16, 2003	25.01	25.47	24.50	25.33
1646	NASDAQ	RYAAY	Mon, Dec 15, 2003	24.42	24.81	23.50	23.73
1645	NASDAQ	RYAAY	Fri, Dec 12, 2003	23.94	24.34	23.64	24.07
1644	NASDAQ	RYAAY	Thu, Dec 11, 2003	23.18	24.10	23.18	24.08
1643	NASDAQ	RYAAY	Wed, Dec 10, 2003	23.23	23.48	22.97	23.21
1642	NASDAQ	RYAAY	Tue, Dec 9, 2003	24.12	24.12	23.30	23.35
1641	NASDAQ	RYAAY	Mon, Dec 8, 2003	23.92	24.20	23.55	24.00
1640	NASDAQ	RYAAY	Fri, Dec 5, 2003	24.54	24.62	23.63	23.71
1639	NASDAQ	RYAAY	Thu, Dec 4, 2003	24.53	24.68	23.95	24.39
1638	NASDAQ	RYAAY	Wed, Dec 3, 2003	24.23	25.06	23.96	23.96
1637	NASDAQ	RYAAY	Tue, Dec 2, 2003	24.56	24.82	23.90	23.94
1636	NASDAQ	RYAAY	Mon, Dec 1, 2003	24.29	24.93	24.08	24.52
1635	NASDAQ	RYAAY	Fri, Nov 28, 2003	24.06	24.38	23.98	24.02
1634	NASDAQ	RYAAY	Wed, Nov 26, 2003	24.74	25.01	24.05	24.49
1633	NASDAQ	RYAAY	Tue, Nov 25, 2003	24.44	24.62	24.06	24.50
1632	NASDAQ	RYAAY	Mon, Nov 24, 2003	24.10	24.67	24.09	24.64
1631	NASDAQ	RYAAY	Fri, Nov 21, 2003	23.29	24.14	23.24	24.01
1630	NASDAQ	RYAAY	Thu, Nov 20, 2003	22.84	24.06	22.84	23.15
1629	NASDAQ	RYAAY	Wed, Nov 19, 2003	23.48	23.49	23.05	23.29
1628	NASDAQ	RYAAY	Tue, Nov 18, 2003	23.74	23.77	23.14	23.33
1627	NASDAQ	RYAAY	Mon, Nov 17, 2003	24.01	24.17	23.43	23.59
1626	NASDAQ	RYAAY	Fri, Nov 14, 2003	24.57	25.04	24.09	24.09
1625	NASDAQ	RYAAY	Thu, Nov 13, 2003	24.62	24.70	24.13	24.41
1624	NASDAQ	RYAAY	Wed, Nov 12, 2003	23.84	24.36	23.68	24.30
1623	NASDAQ	RYAAY	Tue, Nov 11, 2003	24.72	25.05	24.50	24.74
1622	NASDAQ	RYAAY	Mon, Nov 10, 2003	25.30	25.35	24.93	25.03
1621	NASDAQ	RYAAY	Fri, Nov 7, 2003	25.54	25.64	25.02	25.21
1620	NASDAQ	RYAAY	Thu, Nov 6, 2003	25.52	25.64	25.19	25.56
1619	NASDAQ	RYAAY	Wed, Nov 5, 2003	25.38	25.64	25.34	25.47
1618	NASDAQ	RYAAY	Tue, Nov 4, 2003	25.90	25.90	25.18	25.34
1617	NASDAQ	RYAAY	Mon, Nov 3, 2003	26.41	26.61	25.74	26.19
1616	NASDAQ	RYAAY	Fri, Oct 31, 2003	26.61	27.20	26.18	26.24
1615	NASDAQ	RYAAY	Thu, Oct 30, 2003	26.41	26.94	26.41	26.47
1614	NASDAQ	RYAAY	Wed, Oct 29, 2003	26.46	26.95	26.08	26.23
1613	NASDAQ	RYAAY	Tue, Oct 28, 2003	25.78	26.63	25.36	26.51
1612	NASDAQ	RYAAY	Mon, Oct 27, 2003	25.10	26.03	25.08	25.74
1611	NASDAQ	RYAAY	Fri, Oct 24, 2003	25.00	25.62	24.84	25.59
1610	NASDAQ	RYAAY	Thu, Oct 23, 2003	25.68	25.76	25.01	25.28
1609	NASDAQ	RYAAY	Wed, Oct 22, 2003	26.57	26.57	25.52	25.66
1608	NASDAQ	RYAAY	Tue, Oct 21, 2003	25.31	27.02	25.07	26.69
1607	NASDAQ	RYAAY	Mon, Oct 20, 2003	24.74	25.43	24.64	25.30
1606	NASDAQ	RYAAY	Fri, Oct 17, 2003	25.29	25.31	24.53	24.57
1605	NASDAQ	RYAAY	Thu, Oct 16, 2003	25.48	25.51	25.13	25.33
1604	NASDAQ	RYAAY	Wed, Oct 15, 2003	24.81	25.69	24.62	25.61
1603	NASDAQ	RYAAY	Tue, Oct 14, 2003	24.74	24.82	24.33	24.74
1602	NASDAQ	RYAAY	Mon, Oct 13, 2003	24.90	25.10	24.62	24.92
1601	NASDAQ	RYAAY	Fri, Oct 10, 2003	23.93	25.12	23.86	24.82
1600	NASDAQ	RYAAY	Thu, Oct 9, 2003	22.92	24.26	22.92	23.71
1599	NASDAQ	RYAAY	Wed, Oct 8, 2003	22.41	22.74	22.41	22.71
1598	NASDAQ	RYAAY	Tue, Oct 7, 2003	22.06	22.36	21.85	22.31
1597	NASDAQ	RYAAY	Mon, Oct 6, 2003	22.00	22.26	21.78	22.10
1596	NASDAQ	RYAAY	Fri, Oct 3, 2003	22.05	22.30	21.81	22.05
1595	NASDAQ	RYAAY	Thu, Oct 2, 2003	21.85	22.07	21.48	21.87
1594	NASDAQ	RYAAY	Wed, Oct 1, 2003	20.77	21.92	20.77	21.87
1593	NASDAQ	RYAAY	Tue, Sep 30, 2003	20.77	20.81	20.53	20.74
1592	NASDAQ	RYAAY	Mon, Sep 29, 2003	20.51	21.22	20.50	20.77
1591	NASDAQ	RYAAY	Fri, Sep 26, 2003	21.15	21.29	20.38	20.38
1590	NASDAQ	RYAAY	Thu, Sep 25, 2003	20.80	21.34	20.72	21.09
1589	NASDAQ	RYAAY	Wed, Sep 24, 2003	21.41	21.54	20.69	20.72
1588	NASDAQ	RYAAY	Tue, Sep 23, 2003	20.57	21.13	20.57	21.10
1587	NASDAQ	RYAAY	Mon, Sep 22, 2003	21.17	21.32	20.52	20.57
1586	NASDAQ	RYAAY	Fri, Sep 19, 2003	22.90	23.08	20.92	21.22
1585	NASDAQ	RYAAY	Thu, Sep 18, 2003	22.62	23.18	22.48	23.07
1584	NASDAQ	RYAAY	Wed, Sep 17, 2003	23.15	23.35	22.64	22.95
1583	NASDAQ	RYAAY	Tue, Sep 16, 2003	22.64	23.19	22.64	23.19
1582	NASDAQ	RYAAY	Mon, Sep 15, 2003	22.62	22.81	22.50	22.69
1581	NASDAQ	RYAAY	Fri, Sep 12, 2003	22.64	22.77	22.33	22.53
1580	NASDAQ	RYAAY	Thu, Sep 11, 2003	22.45	22.69	21.98	22.64
1579	NASDAQ	RYAAY	Wed, Sep 10, 2003	22.74	23.15	22.42	22.46
1578	NASDAQ	RYAAY	Tue, Sep 9, 2003	23.26	23.53	22.45	22.89
1577	NASDAQ	RYAAY	Mon, Sep 8, 2003	23.74	23.94	23.04	23.28
1576	NASDAQ	RYAAY	Fri, Sep 5, 2003	22.97	24.09	22.94	23.72
1575	NASDAQ	RYAAY	Thu, Sep 4, 2003	22.63	23.14	22.42	23.01
1574	NASDAQ	RYAAY	Wed, Sep 3, 2003	22.59	22.99	22.41	22.74
1573	NASDAQ	RYAAY	Tue, Sep 2, 2003	21.80	22.57	21.79	22.44
1572	NASDAQ	RYAAY	Fri, Aug 29, 2003	21.56	21.89	21.33	21.74
1571	NASDAQ	RYAAY	Thu, Aug 28, 2003	21.62	21.64	21.17	21.40
1570	NASDAQ	RYAAY	Wed, Aug 27, 2003	22.24	22.36	21.90	22.18
1569	NASDAQ	RYAAY	Tue, Aug 26, 2003	22.29	22.34	22.04	22.28
1568	NASDAQ	RYAAY	Mon, Aug 25, 2003	22.46	22.65	22.29	22.32
1567	NASDAQ	RYAAY	Fri, Aug 22, 2003	22.83	23.03	22.49	22.53
1566	NASDAQ	RYAAY	Thu, Aug 21, 2003	22.08	22.52	22.08	22.50
1565	NASDAQ	RYAAY	Wed, Aug 20, 2003	21.95	22.47	21.69	21.79
1564	NASDAQ	RYAAY	Tue, Aug 19, 2003	21.97	22.25	21.82	21.95
1563	NASDAQ	RYAAY	Mon, Aug 18, 2003	21.79	22.18	21.61	22.05
1562	NASDAQ	RYAAY	Fri, Aug 15, 2003	21.82	21.92	21.55	21.81
1561	NASDAQ	RYAAY	Thu, Aug 14, 2003	21.82	21.90	21.64	21.90
1560	NASDAQ	RYAAY	Wed, Aug 13, 2003	22.05	22.05	21.72	21.82
1559	NASDAQ	RYAAY	Tue, Aug 12, 2003	21.86	22.16	21.72	22.07
1558	NASDAQ	RYAAY	Mon, Aug 11, 2003	21.54	21.93	21.54	21.87
1557	NASDAQ	RYAAY	Fri, Aug 8, 2003	21.59	21.70	21.33	21.57
1556	NASDAQ	RYAAY	Thu, Aug 7, 2003	21.33	21.62	21.33	21.54
1555	NASDAQ	RYAAY	Wed, Aug 6, 2003	21.33	21.79	21.31	21.42
1554	NASDAQ	RYAAY	Tue, Aug 5, 2003	21.03	22.01	20.92	21.36
1553	NASDAQ	RYAAY	Mon, Aug 4, 2003	21.36	21.53	20.95	21.03
1552	NASDAQ	RYAAY	Fri, Aug 1, 2003	21.84	22.31	21.28	21.44
1551	NASDAQ	RYAAY	Thu, Jul 31, 2003	22.05	22.31	21.77	21.89
1550	NASDAQ	RYAAY	Wed, Jul 30, 2003	21.96	22.17	21.79	22.02
1549	NASDAQ	RYAAY	Tue, Jul 29, 2003	21.92	22.33	21.69	22.01
1548	NASDAQ	RYAAY	Mon, Jul 28, 2003	21.83	22.04	21.68	21.85
1547	NASDAQ	RYAAY	Fri, Jul 25, 2003	21.26	21.63	21.26	21.58
1546	NASDAQ	RYAAY	Thu, Jul 24, 2003	21.02	21.59	20.92	21.31
1545	NASDAQ	RYAAY	Wed, Jul 23, 2003	21.26	21.31	20.73	21.14
1544	NASDAQ	RYAAY	Tue, Jul 22, 2003	21.26	21.63	21.18	21.28
1543	NASDAQ	RYAAY	Mon, Jul 21, 2003	21.21	21.67	20.92	21.30
1542	NASDAQ	RYAAY	Fri, Jul 18, 2003	21.59	21.72	20.82	21.43
1541	NASDAQ	RYAAY	Thu, Jul 17, 2003	21.95	22.00	21.45	21.73
1540	NASDAQ	RYAAY	Wed, Jul 16, 2003	21.79	22.23	21.51	22.18
1539	NASDAQ	RYAAY	Tue, Jul 15, 2003	22.02	22.43	21.92	22.05
1538	NASDAQ	RYAAY	Mon, Jul 14, 2003	21.59	22.02	21.59	21.97
1537	NASDAQ	RYAAY	Fri, Jul 11, 2003	20.72	22.02	20.64	21.46
1536	NASDAQ	RYAAY	Thu, Jul 10, 2003	20.51	20.72	20.38	20.52
1535	NASDAQ	RYAAY	Wed, Jul 9, 2003	20.87	20.95	20.49	20.49
1534	NASDAQ	RYAAY	Tue, Jul 8, 2003	21.28	21.28	20.93	21.21
1533	NASDAQ	RYAAY	Mon, Jul 7, 2003	21.49	21.57	20.99	21.31
1532	NASDAQ	RYAAY	Thu, Jul 3, 2003	21.69	21.86	20.57	21.57
1531	NASDAQ	RYAAY	Wed, Jul 2, 2003	22.73	22.91	22.37	22.48
1530	NASDAQ	RYAAY	Tue, Jul 1, 2003	22.96	23.33	22.50	23.03
1529	NASDAQ	RYAAY	Mon, Jun 30, 2003	22.42	23.21	22.15	23.04
1528	NASDAQ	RYAAY	Fri, Jun 27, 2003	21.98	22.72	21.81	22.71
1527	NASDAQ	RYAAY	Thu, Jun 26, 2003	21.11	22.30	21.11	22.10
1526	NASDAQ	RYAAY	Wed, Jun 25, 2003	21.73	21.73	21.28	21.28
1525	NASDAQ	RYAAY	Tue, Jun 24, 2003	21.92	22.32	21.39	21.73
1524	NASDAQ	RYAAY	Mon, Jun 23, 2003	21.53	21.93	21.47	21.92
1523	NASDAQ	RYAAY	Fri, Jun 20, 2003	21.79	21.99	21.61	21.95
1522	NASDAQ	RYAAY	Thu, Jun 19, 2003	21.21	21.79	21.10	21.54
1521	NASDAQ	RYAAY	Wed, Jun 18, 2003	21.25	21.46	21.03	21.38
1520	NASDAQ	RYAAY	Tue, Jun 17, 2003	21.01	21.33	20.84	21.31
1519	NASDAQ	RYAAY	Mon, Jun 16, 2003	20.44	20.92	20.20	20.90
1518	NASDAQ	RYAAY	Fri, Jun 13, 2003	20.76	20.81	20.44	20.49
1517	NASDAQ	RYAAY	Thu, Jun 12, 2003	20.61	20.92	20.51	20.84
1516	NASDAQ	RYAAY	Wed, Jun 11, 2003	21.23	21.28	20.15	20.94
1515	NASDAQ	RYAAY	Tue, Jun 10, 2003	21.74	21.79	21.18	21.44
1514	NASDAQ	RYAAY	Mon, Jun 9, 2003	22.31	22.40	21.72	21.85
1513	NASDAQ	RYAAY	Fri, Jun 6, 2003	22.10	23.10	22.10	22.22
1512	NASDAQ	RYAAY	Thu, Jun 5, 2003	21.33	22.32	21.33	22.10
1511	NASDAQ	RYAAY	Wed, Jun 4, 2003	20.26	21.19	20.26	21.15
1510	NASDAQ	RYAAY	Tue, Jun 3, 2003	19.23	21.10	18.97	20.55
1509	NASDAQ	RYAAY	Mon, Jun 2, 2003	21.79	21.89	21.59	21.70
1508	NASDAQ	RYAAY	Fri, May 30, 2003	21.33	21.68	21.11	21.26
1507	NASDAQ	RYAAY	Thu, May 29, 2003	21.81	22.10	21.57	21.64
1506	NASDAQ	RYAAY	Wed, May 28, 2003	21.15	21.98	21.10	21.79
1505	NASDAQ	RYAAY	Tue, May 27, 2003	20.33	21.23	20.21	21.16
1504	NASDAQ	RYAAY	Fri, May 23, 2003	19.87	20.34	19.82	20.17
1503	NASDAQ	RYAAY	Thu, May 22, 2003	19.95	20.31	19.85	20.03
1502	NASDAQ	RYAAY	Wed, May 21, 2003	20.12	20.24	19.91	20.00
1501	NASDAQ	RYAAY	Tue, May 20, 2003	20.17	20.35	19.76	20.01
1500	NASDAQ	RYAAY	Mon, May 19, 2003	20.70	20.72	20.17	20.23
1499	NASDAQ	RYAAY	Fri, May 16, 2003	20.52	21.06	20.52	20.71
1498	NASDAQ	RYAAY	Thu, May 15, 2003	20.36	20.45	20.18	20.27
1497	NASDAQ	RYAAY	Wed, May 14, 2003	20.82	20.97	20.43	20.62
1496	NASDAQ	RYAAY	Tue, May 13, 2003	21.35	21.38	20.82	20.91
1495	NASDAQ	RYAAY	Mon, May 12, 2003	21.19	21.92	20.99	21.59
1494	NASDAQ	RYAAY	Fri, May 9, 2003	21.15	21.39	20.82	21.28
1493	NASDAQ	RYAAY	Thu, May 8, 2003	21.40	21.64	21.15	21.30
1492	NASDAQ	RYAAY	Wed, May 7, 2003	20.68	21.66	20.63	21.26
1491	NASDAQ	RYAAY	Tue, May 6, 2003	20.29	20.62	20.18	20.48
1490	NASDAQ	RYAAY	Mon, May 5, 2003	20.79	20.92	20.00	20.19
1489	NASDAQ	RYAAY	Fri, May 2, 2003	20.46	20.77	20.39	20.72
1488	NASDAQ	RYAAY	Thu, May 1, 2003	20.50	20.70	20.25	20.52
1487	NASDAQ	RYAAY	Wed, Apr 30, 2003	20.94	20.94	20.22	20.34
1486	NASDAQ	RYAAY	Tue, Apr 29, 2003	21.06	21.44	20.71	20.90
1485	NASDAQ	RYAAY	Mon, Apr 28, 2003	20.81	21.40	20.63	21.22
1484	NASDAQ	RYAAY	Fri, Apr 25, 2003	21.54	21.70	20.76	21.06
1483	NASDAQ	RYAAY	Thu, Apr 24, 2003	22.05	22.46	21.64	22.37
1482	NASDAQ	RYAAY	Wed, Apr 23, 2003	22.55	22.73	22.31	22.70
1481	NASDAQ	RYAAY	Tue, Apr 22, 2003	22.36	22.64	22.10	22.55
1480	NASDAQ	RYAAY	Mon, Apr 21, 2003	22.60	22.66	22.30	22.59
1479	NASDAQ	RYAAY	Thu, Apr 17, 2003	22.40	22.69	22.14	22.52
1478	NASDAQ	RYAAY	Wed, Apr 16, 2003	22.06	22.45	21.90	22.25
1477	NASDAQ	RYAAY	Tue, Apr 15, 2003	21.64	22.05	21.21	21.80
1476	NASDAQ	RYAAY	Mon, Apr 14, 2003	21.19	21.68	21.06	21.43
1475	NASDAQ	RYAAY	Fri, Apr 11, 2003	21.17	21.21	20.39	21.08
1474	NASDAQ	RYAAY	Thu, Apr 10, 2003	20.97	21.15	20.61	21.02
1473	NASDAQ	RYAAY	Wed, Apr 9, 2003	21.13	21.39	20.66	20.87
1472	NASDAQ	RYAAY	Tue, Apr 8, 2003	21.15	21.38	21.08	21.15
1471	NASDAQ	RYAAY	Mon, Apr 7, 2003	21.27	21.52	21.08	21.18
1470	NASDAQ	RYAAY	Fri, Apr 4, 2003	21.03	21.20	20.81	21.00
1469	NASDAQ	RYAAY	Thu, Apr 3, 2003	21.14	21.33	20.91	21.14
1468	NASDAQ	RYAAY	Wed, Apr 2, 2003	21.08	21.33	20.92	21.30
1467	NASDAQ	RYAAY	Tue, Apr 1, 2003	21.00	21.28	20.91	21.08
1466	NASDAQ	RYAAY	Mon, Mar 31, 2003	21.15	21.52	20.92	21.35
1465	NASDAQ	RYAAY	Fri, Mar 28, 2003	21.83	22.03	21.38	22.03
1464	NASDAQ	RYAAY	Thu, Mar 27, 2003	22.05	22.21	21.58	22.05
1463	NASDAQ	RYAAY	Wed, Mar 26, 2003	22.05	22.23	21.77	22.12
1462	NASDAQ	RYAAY	Tue, Mar 25, 2003	21.77	22.15	21.56	22.10
1461	NASDAQ	RYAAY	Mon, Mar 24, 2003	22.11	22.14	21.57	21.65
1460	NASDAQ	RYAAY	Fri, Mar 21, 2003	21.06	23.15	21.06	22.53
1459	NASDAQ	RYAAY	Thu, Mar 20, 2003	20.45	21.15	20.09	21.03
1458	NASDAQ	RYAAY	Wed, Mar 19, 2003	20.80	20.96	19.96	20.48
1457	NASDAQ	RYAAY	Tue, Mar 18, 2003	20.73	20.90	20.26	20.83
1456	NASDAQ	RYAAY	Mon, Mar 17, 2003	19.13	20.91	18.97	20.86
1455	NASDAQ	RYAAY	Fri, Mar 14, 2003	19.49	19.72	18.90	19.23
1454	NASDAQ	RYAAY	Thu, Mar 13, 2003	17.91	19.58	17.89	19.56
1453	NASDAQ	RYAAY	Wed, Mar 12, 2003	17.75	17.81	16.86	17.63
1452	NASDAQ	RYAAY	Tue, Mar 11, 2003	18.50	18.55	17.70	17.84
1451	NASDAQ	RYAAY	Mon, Mar 10, 2003	18.73	18.90	18.49	18.63
1450	NASDAQ	RYAAY	Fri, Mar 7, 2003	18.45	19.09	18.10	18.95
1449	NASDAQ	RYAAY	Thu, Mar 6, 2003	18.70	18.85	18.27	18.50
1448	NASDAQ	RYAAY	Wed, Mar 5, 2003	18.86	18.97	18.51	18.75
1447	NASDAQ	RYAAY	Tue, Mar 4, 2003	18.92	19.03	18.59	18.71
1446	NASDAQ	RYAAY	Mon, Mar 3, 2003	19.62	19.95	19.31	19.49
1445	NASDAQ	RYAAY	Fri, Feb 28, 2003	19.17	19.62	18.92	19.59
1444	NASDAQ	RYAAY	Thu, Feb 27, 2003	19.05	19.26	18.51	19.21
1443	NASDAQ	RYAAY	Wed, Feb 26, 2003	20.38	20.41	19.23	19.25
1442	NASDAQ	RYAAY	Tue, Feb 25, 2003	19.89	20.77	19.54	20.62
1441	NASDAQ	RYAAY	Mon, Feb 24, 2003	21.16	21.26	20.73	20.96
1440	NASDAQ	RYAAY	Fri, Feb 21, 2003	21.10	21.46	20.78	21.29
1439	NASDAQ	RYAAY	Thu, Feb 20, 2003	20.91	21.13	20.81	20.89
1438	NASDAQ	RYAAY	Wed, Feb 19, 2003	20.88	20.99	20.65	20.79
1437	NASDAQ	RYAAY	Tue, Feb 18, 2003	20.30	20.95	20.30	20.85
1436	NASDAQ	RYAAY	Fri, Feb 14, 2003	20.26	20.29	19.65	20.28
1435	NASDAQ	RYAAY	Thu, Feb 13, 2003	20.05	20.25	20.00	20.16
1434	NASDAQ	RYAAY	Wed, Feb 12, 2003	20.37	20.37	20.08	20.18
1433	NASDAQ	RYAAY	Tue, Feb 11, 2003	20.15	20.57	20.15	20.51
1432	NASDAQ	RYAAY	Mon, Feb 10, 2003	20.07	20.28	19.95	20.14
1431	NASDAQ	RYAAY	Fri, Feb 7, 2003	20.26	20.48	19.79	19.97
1430	NASDAQ	RYAAY	Thu, Feb 6, 2003	19.77	20.31	19.68	20.03
1429	NASDAQ	RYAAY	Wed, Feb 5, 2003	20.01	20.59	19.87	19.99
1428	NASDAQ	RYAAY	Tue, Feb 4, 2003	20.26	20.28	19.82	20.10
1427	NASDAQ	RYAAY	Mon, Feb 3, 2003	20.76	20.99	20.57	20.63
1426	NASDAQ	RYAAY	Fri, Jan 31, 2003	20.26	20.98	20.13	20.28
1425	NASDAQ	RYAAY	Thu, Jan 30, 2003	20.00	21.03	20.00	20.28
1424	NASDAQ	RYAAY	Wed, Jan 29, 2003	18.72	19.89	18.62	19.71
1423	NASDAQ	RYAAY	Tue, Jan 28, 2003	18.18	18.57	18.16	18.57
1422	NASDAQ	RYAAY	Mon, Jan 27, 2003	18.39	18.68	18.18	18.29
1421	NASDAQ	RYAAY	Fri, Jan 24, 2003	19.46	19.46	18.21	18.44
1420	NASDAQ	RYAAY	Thu, Jan 23, 2003	20.15	20.17	19.23	19.49
1419	NASDAQ	RYAAY	Wed, Jan 22, 2003	19.92	20.44	19.87	20.21
1418	NASDAQ	RYAAY	Tue, Jan 21, 2003	19.96	20.33	19.83	19.95
1417	NASDAQ	RYAAY	Fri, Jan 17, 2003	20.41	20.57	19.92	20.00
1416	NASDAQ	RYAAY	Thu, Jan 16, 2003	20.38	20.66	20.28	20.37
1415	NASDAQ	RYAAY	Wed, Jan 15, 2003	21.21	21.21	20.26	20.44
1414	NASDAQ	RYAAY	Tue, Jan 14, 2003	21.41	21.41	21.14	21.28
1413	NASDAQ	RYAAY	Mon, Jan 13, 2003	21.80	21.90	21.24	21.39
1412	NASDAQ	RYAAY	Fri, Jan 10, 2003	21.71	21.96	21.59	21.92
1411	NASDAQ	RYAAY	Thu, Jan 9, 2003	21.86	22.67	21.82	21.93
1410	NASDAQ	RYAAY	Wed, Jan 8, 2003	21.79	22.13	21.46	21.86
1409	NASDAQ	RYAAY	Tue, Jan 7, 2003	21.56	21.89	21.52	21.67
1408	NASDAQ	RYAAY	Mon, Jan 6, 2003	21.64	21.79	21.56	21.62
1407	NASDAQ	RYAAY	Fri, Jan 3, 2003	21.03	21.83	21.03	21.74
1406	NASDAQ	RYAAY	Thu, Jan 2, 2003	20.30	20.67	19.76	20.56
1405	NASDAQ	RYAAY	Tue, Dec 31, 2002	19.78	20.22	19.69	20.08
1404	NASDAQ	RYAAY	Mon, Dec 30, 2002	20.31	20.51	19.70	19.84
1403	NASDAQ	RYAAY	Fri, Dec 27, 2002	20.49	20.58	20.31	20.36
1402	NASDAQ	RYAAY	Thu, Dec 26, 2002	20.56	20.64	20.49	20.55
1401	NASDAQ	RYAAY	Tue, Dec 24, 2002	20.34	20.54	20.31	20.51
1400	NASDAQ	RYAAY	Mon, Dec 23, 2002	20.51	20.53	20.19	20.41
1399	NASDAQ	RYAAY	Fri, Dec 20, 2002	21.05	21.11	19.95	20.51
1398	NASDAQ	RYAAY	Thu, Dec 19, 2002	21.23	21.38	20.75	20.91
1397	NASDAQ	RYAAY	Wed, Dec 18, 2002	21.18	21.30	21.08	21.28
1396	NASDAQ	RYAAY	Tue, Dec 17, 2002	21.23	21.49	21.16	21.21
1395	NASDAQ	RYAAY	Mon, Dec 16, 2002	21.35	21.69	21.10	21.29
1394	NASDAQ	RYAAY	Fri, Dec 13, 2002	21.52	21.59	20.90	21.10
1393	NASDAQ	RYAAY	Thu, Dec 12, 2002	21.06	21.87	21.06	21.79
1392	NASDAQ	RYAAY	Wed, Dec 11, 2002	21.62	21.67	20.85	21.49
1391	NASDAQ	RYAAY	Tue, Dec 10, 2002	22.10	22.24	21.99	21.99
1390	NASDAQ	RYAAY	Mon, Dec 9, 2002	22.41	22.41	22.03	22.08
1389	NASDAQ	RYAAY	Fri, Dec 6, 2002	22.41	22.41	22.04	22.33
1388	NASDAQ	RYAAY	Thu, Dec 5, 2002	22.26	22.52	22.22	22.52
1387	NASDAQ	RYAAY	Wed, Dec 4, 2002	22.05	22.40	21.48	22.29
1386	NASDAQ	RYAAY	Tue, Dec 3, 2002	22.51	22.51	22.02	22.10
1385	NASDAQ	RYAAY	Mon, Dec 2, 2002	22.84	22.84	22.27	22.54
1384	NASDAQ	RYAAY	Fri, Nov 29, 2002	22.92	22.92	22.46	22.47
1383	NASDAQ	RYAAY	Wed, Nov 27, 2002	22.94	22.97	22.43	22.59
1382	NASDAQ	RYAAY	Tue, Nov 26, 2002	23.44	23.69	22.55	22.69
1381	NASDAQ	RYAAY	Mon, Nov 25, 2002	24.55	24.63	23.30	23.59
1380	NASDAQ	RYAAY	Fri, Nov 22, 2002	23.63	24.72	23.59	24.62
1379	NASDAQ	RYAAY	Thu, Nov 21, 2002	22.68	23.64	22.56	23.63
1378	NASDAQ	RYAAY	Wed, Nov 20, 2002	22.05	22.67	22.05	22.60
1377	NASDAQ	RYAAY	Tue, Nov 19, 2002	22.06	22.63	22.05	22.05
1376	NASDAQ	RYAAY	Mon, Nov 18, 2002	22.00	22.46	22.00	22.08
1375	NASDAQ	RYAAY	Fri, Nov 15, 2002	22.05	22.30	22.01	22.05
1374	NASDAQ	RYAAY	Thu, Nov 14, 2002	22.27	22.36	22.05	22.08
1373	NASDAQ	RYAAY	Wed, Nov 13, 2002	22.39	22.44	22.05	22.13
1372	NASDAQ	RYAAY	Tue, Nov 12, 2002	22.56	22.67	22.41	22.46
1371	NASDAQ	RYAAY	Mon, Nov 11, 2002	22.05	22.68	22.05	22.68
1370	NASDAQ	RYAAY	Fri, Nov 8, 2002	22.31	22.37	21.99	22.18
1369	NASDAQ	RYAAY	Thu, Nov 7, 2002	21.64	22.46	21.54	22.08
1368	NASDAQ	RYAAY	Wed, Nov 6, 2002	21.90	21.98	21.50	21.51
1367	NASDAQ	RYAAY	Tue, Nov 5, 2002	21.56	21.94	21.45	21.78
1366	NASDAQ	RYAAY	Mon, Nov 4, 2002	21.11	22.27	21.10	22.08
1365	NASDAQ	RYAAY	Fri, Nov 1, 2002	19.20	19.85	19.15	19.39
1364	NASDAQ	RYAAY	Thu, Oct 31, 2002	18.59	19.33	18.59	19.08
1363	NASDAQ	RYAAY	Wed, Oct 30, 2002	18.46	19.05	18.46	18.83
1362	NASDAQ	RYAAY	Tue, Oct 29, 2002	18.51	18.52	18.00	18.46
1361	NASDAQ	RYAAY	Mon, Oct 28, 2002	18.35	18.53	18.10	18.52
1360	NASDAQ	RYAAY	Fri, Oct 25, 2002	18.49	18.49	17.90	18.18
1359	NASDAQ	RYAAY	Thu, Oct 24, 2002	18.71	18.89	18.63	18.63
1358	NASDAQ	RYAAY	Wed, Oct 23, 2002	18.46	19.08	18.01	18.65
1357	NASDAQ	RYAAY	Tue, Oct 22, 2002	17.44	18.48	17.13	18.40
1356	NASDAQ	RYAAY	Mon, Oct 21, 2002	17.08	17.59	16.92	17.55
1355	NASDAQ	RYAAY	Fri, Oct 18, 2002	17.28	17.45	16.72	17.41
1354	NASDAQ	RYAAY	Thu, Oct 17, 2002	16.58	17.37	16.58	17.22
1353	NASDAQ	RYAAY	Wed, Oct 16, 2002	16.72	16.72	16.31	16.43
1352	NASDAQ	RYAAY	Tue, Oct 15, 2002	15.89	16.93	15.77	16.72
1351	NASDAQ	RYAAY	Mon, Oct 14, 2002	15.92	15.99	15.55	15.62
1350	NASDAQ	RYAAY	Fri, Oct 11, 2002	15.76	16.34	15.76	15.98
1349	NASDAQ	RYAAY	Thu, Oct 10, 2002	15.27	15.77	15.26	15.59
1348	NASDAQ	RYAAY	Wed, Oct 9, 2002	15.63	15.68	15.20	15.35
1347	NASDAQ	RYAAY	Tue, Oct 8, 2002	15.32	15.87	15.12	15.86
1346	NASDAQ	RYAAY	Mon, Oct 7, 2002	16.24	16.24	15.17	15.37
1345	NASDAQ	RYAAY	Fri, Oct 4, 2002	16.37	16.82	16.25	16.26
1344	NASDAQ	RYAAY	Thu, Oct 3, 2002	17.42	17.42	16.38	16.51
1343	NASDAQ	RYAAY	Wed, Oct 2, 2002	17.26	17.67	17.05	17.12
1342	NASDAQ	RYAAY	Tue, Oct 1, 2002	17.24	17.54	16.90	17.39
1341	NASDAQ	RYAAY	Mon, Sep 30, 2002	16.64	17.44	16.41	17.38
1340	NASDAQ	RYAAY	Fri, Sep 27, 2002	16.26	16.97	16.26	16.64
1339	NASDAQ	RYAAY	Thu, Sep 26, 2002	16.36	16.36	15.89	16.15
1338	NASDAQ	RYAAY	Wed, Sep 25, 2002	16.09	16.34	15.85	16.29
1337	NASDAQ	RYAAY	Tue, Sep 24, 2002	15.98	15.99	15.77	15.93
1336	NASDAQ	RYAAY	Mon, Sep 23, 2002	16.36	16.36	15.97	16.16
1335	NASDAQ	RYAAY	Fri, Sep 20, 2002	16.15	16.46	16.14	16.38
1334	NASDAQ	RYAAY	Thu, Sep 19, 2002	16.35	16.49	16.29	16.29
1333	NASDAQ	RYAAY	Wed, Sep 18, 2002	16.66	16.66	16.08	16.51
1332	NASDAQ	RYAAY	Tue, Sep 17, 2002	16.51	16.99	16.35	16.50
1331	NASDAQ	RYAAY	Mon, Sep 16, 2002	16.79	16.79	16.41	16.46
1330	NASDAQ	RYAAY	Fri, Sep 13, 2002	16.92	16.92	16.61	16.66
1329	NASDAQ	RYAAY	Thu, Sep 12, 2002	17.36	17.36	16.62	16.93
1328	NASDAQ	RYAAY	Wed, Sep 11, 2002	17.00	17.57	16.82	17.47
1327	NASDAQ	RYAAY	Tue, Sep 10, 2002	16.49	17.03	16.47	16.92
1326	NASDAQ	RYAAY	Mon, Sep 9, 2002	16.47	16.83	16.44	16.77
1325	NASDAQ	RYAAY	Fri, Sep 6, 2002	16.04	16.58	16.04	16.34
1324	NASDAQ	RYAAY	Thu, Sep 5, 2002	16.64	16.66	15.97	16.05
1323	NASDAQ	RYAAY	Wed, Sep 4, 2002	16.06	16.87	15.76	16.87
1322	NASDAQ	RYAAY	Tue, Sep 3, 2002	16.68	16.92	15.76	16.35
1321	NASDAQ	RYAAY	Fri, Aug 30, 2002	17.18	17.23	16.69	16.77
1320	NASDAQ	RYAAY	Thu, Aug 29, 2002	17.25	17.25	16.73	16.85
1319	NASDAQ	RYAAY	Wed, Aug 28, 2002	17.28	17.31	16.95	16.95
1318	NASDAQ	RYAAY	Tue, Aug 27, 2002	17.26	17.49	17.26	17.39
1317	NASDAQ	RYAAY	Mon, Aug 26, 2002	17.20	17.50	16.67	17.50
1316	NASDAQ	RYAAY	Fri, Aug 23, 2002	17.12	17.18	16.85	17.06
1315	NASDAQ	RYAAY	Thu, Aug 22, 2002	17.44	17.65	17.13	17.13
1314	NASDAQ	RYAAY	Wed, Aug 21, 2002	17.33	17.45	17.10	17.41
1313	NASDAQ	RYAAY	Tue, Aug 20, 2002	17.05	17.57	17.05	17.33
1312	NASDAQ	RYAAY	Mon, Aug 19, 2002	18.05	18.13	17.01	17.17
1311	NASDAQ	RYAAY	Fri, Aug 16, 2002	17.78	18.40	17.78	18.18
1310	NASDAQ	RYAAY	Thu, Aug 15, 2002	17.06	17.84	17.04	17.79
1309	NASDAQ	RYAAY	Wed, Aug 14, 2002	17.10	17.23	16.85	17.17
1308	NASDAQ	RYAAY	Tue, Aug 13, 2002	16.67	17.28	16.67	17.09
1307	NASDAQ	RYAAY	Mon, Aug 12, 2002	17.15	17.15	16.67	16.68
1306	NASDAQ	RYAAY	Fri, Aug 9, 2002	16.79	17.19	16.79	17.09
1305	NASDAQ	RYAAY	Thu, Aug 8, 2002	16.59	17.16	16.59	17.15
1304	NASDAQ	RYAAY	Wed, Aug 7, 2002	16.74	16.93	16.52	16.67
1303	NASDAQ	RYAAY	Tue, Aug 6, 2002	16.47	16.92	16.41	16.62
1302	NASDAQ	RYAAY	Mon, Aug 5, 2002	16.36	16.62	16.15	16.16
1301	NASDAQ	RYAAY	Fri, Aug 2, 2002	16.79	16.79	15.97	16.37
1300	NASDAQ	RYAAY	Thu, Aug 1, 2002	16.67	16.82	16.41	16.41
1299	NASDAQ	RYAAY	Wed, Jul 31, 2002	16.31	16.79	16.31	16.49
1298	NASDAQ	RYAAY	Tue, Jul 30, 2002	16.62	16.64	16.29	16.36
1297	NASDAQ	RYAAY	Mon, Jul 29, 2002	15.68	16.55	15.39	16.44
1296	NASDAQ	RYAAY	Fri, Jul 26, 2002	14.92	15.59	14.92	15.52
1295	NASDAQ	RYAAY	Thu, Jul 25, 2002	15.10	15.23	14.72	15.03
1294	NASDAQ	RYAAY	Wed, Jul 24, 2002	14.30	15.09	14.17	15.04
1293	NASDAQ	RYAAY	Tue, Jul 23, 2002	14.92	15.35	14.30	14.56
1292	NASDAQ	RYAAY	Mon, Jul 22, 2002	15.64	15.64	14.84	15.06
1291	NASDAQ	RYAAY	Fri, Jul 19, 2002	16.17	16.19	15.45	15.63
1290	NASDAQ	RYAAY	Thu, Jul 18, 2002	16.62	16.62	16.13	16.26
1289	NASDAQ	RYAAY	Wed, Jul 17, 2002	17.03	17.10	16.41	16.46
1288	NASDAQ	RYAAY	Tue, Jul 16, 2002	16.70	17.42	16.64	17.08
1287	NASDAQ	RYAAY	Mon, Jul 15, 2002	17.62	17.62	16.48	17.44
1286	NASDAQ	RYAAY	Fri, Jul 12, 2002	17.38	17.95	17.12	17.44
1285	NASDAQ	RYAAY	Thu, Jul 11, 2002	17.32	18.02	16.93	17.64
1284	NASDAQ	RYAAY	Wed, Jul 10, 2002	17.48	18.21	17.33	17.49
1283	NASDAQ	RYAAY	Tue, Jul 9, 2002	17.43	17.89	17.23	17.44
1282	NASDAQ	RYAAY	Mon, Jul 8, 2002	16.41	17.47	16.41	17.33
1281	NASDAQ	RYAAY	Fri, Jul 5, 2002	16.67	16.72	16.18	16.21
1280	NASDAQ	RYAAY	Wed, Jul 3, 2002	16.64	16.64	16.01	16.03
1279	NASDAQ	RYAAY	Tue, Jul 2, 2002	17.38	17.38	16.55	16.67
1278	NASDAQ	RYAAY	Mon, Jul 1, 2002	17.89	17.95	17.14	17.38
1277	NASDAQ	RYAAY	Fri, Jun 28, 2002	16.85	18.15	16.85	17.88
1276	NASDAQ	RYAAY	Thu, Jun 27, 2002	17.17	17.18	16.74	17.11
1275	NASDAQ	RYAAY	Wed, Jun 26, 2002	16.99	17.23	16.80	17.18
1274	NASDAQ	RYAAY	Tue, Jun 25, 2002	17.38	17.56	16.86	17.44
1273	NASDAQ	RYAAY	Mon, Jun 24, 2002	18.00	18.00	16.80	17.69
1272	NASDAQ	RYAAY	Fri, Jun 21, 2002	18.18	18.51	17.74	18.46
1271	NASDAQ	RYAAY	Thu, Jun 20, 2002	17.56	18.00	17.49	17.90
1270	NASDAQ	RYAAY	Wed, Jun 19, 2002	18.03	18.03	17.13	17.87
1269	NASDAQ	RYAAY	Tue, Jun 18, 2002	18.45	19.06	18.13	18.41
1268	NASDAQ	RYAAY	Mon, Jun 17, 2002	17.59	18.64	17.59	18.12
1267	NASDAQ	RYAAY	Fri, Jun 14, 2002	17.41	18.44	17.41	17.95
1266	NASDAQ	RYAAY	Thu, Jun 13, 2002	18.08	18.13	17.48	17.94
1265	NASDAQ	RYAAY	Wed, Jun 12, 2002	18.69	18.69	17.97	18.21
1264	NASDAQ	RYAAY	Tue, Jun 11, 2002	18.18	19.28	17.95	18.86
1263	NASDAQ	RYAAY	Mon, Jun 10, 2002	16.64	18.14	16.64	18.05
1262	NASDAQ	RYAAY	Fri, Jun 7, 2002	16.38	16.70	16.21	16.42
1261	NASDAQ	RYAAY	Thu, Jun 6, 2002	16.25	16.54	16.15	16.47
1260	NASDAQ	RYAAY	Wed, Jun 5, 2002	15.92	16.32	15.92	16.26
1259	NASDAQ	RYAAY	Tue, Jun 4, 2002	16.08	16.08	15.93	16.04
1258	NASDAQ	RYAAY	Mon, Jun 3, 2002	15.89	16.16	15.69	15.98
1257	NASDAQ	RYAAY	Fri, May 31, 2002	15.37	15.97	15.37	15.70
1256	NASDAQ	RYAAY	Thu, May 30, 2002	15.43	15.44	15.36	15.37
1255	NASDAQ	RYAAY	Wed, May 29, 2002	15.07	15.77	14.78	15.33
1254	NASDAQ	RYAAY	Tue, May 28, 2002	14.87	15.05	14.53	14.94
1253	NASDAQ	RYAAY	Fri, May 24, 2002	14.62	14.89	14.54	14.72
1252	NASDAQ	RYAAY	Thu, May 23, 2002	14.67	14.97	14.26	14.61
1251	NASDAQ	RYAAY	Wed, May 22, 2002	14.47	14.97	14.41	14.69
1250	NASDAQ	RYAAY	Tue, May 21, 2002	14.51	14.67	14.22	14.36
1249	NASDAQ	RYAAY	Mon, May 20, 2002	14.52	14.86	14.48	14.59
1248	NASDAQ	RYAAY	Fri, May 17, 2002	14.95	15.31	14.51	14.67
1247	NASDAQ	RYAAY	Thu, May 16, 2002	14.69	14.98	14.63	14.68
1246	NASDAQ	RYAAY	Wed, May 15, 2002	14.46	14.72	14.44	14.72
1245	NASDAQ	RYAAY	Tue, May 14, 2002	14.79	14.90	14.38	14.59
1244	NASDAQ	RYAAY	Mon, May 13, 2002	14.80	14.82	14.53	14.78
1243	NASDAQ	RYAAY	Fri, May 10, 2002	15.33	15.33	14.64	14.64
1242	NASDAQ	RYAAY	Thu, May 9, 2002	15.15	15.15	14.75	14.76
1241	NASDAQ	RYAAY	Wed, May 8, 2002	15.27	15.63	15.26	15.38
1240	NASDAQ	RYAAY	Tue, May 7, 2002	15.73	15.85	15.34	15.38
1239	NASDAQ	RYAAY	Mon, May 6, 2002	15.21	15.60	15.21	15.33
1238	NASDAQ	RYAAY	Fri, May 3, 2002	15.83	15.83	14.83	15.47
1237	NASDAQ	RYAAY	Thu, May 2, 2002	16.02	16.02	15.59	15.65
1236	NASDAQ	RYAAY	Wed, May 1, 2002	16.01	16.15	15.74	15.90
1235	NASDAQ	RYAAY	Tue, Apr 30, 2002	15.61	15.94	15.42	15.90
1234	NASDAQ	RYAAY	Mon, Apr 29, 2002	15.50	15.59	15.13	15.38
1233	NASDAQ	RYAAY	Fri, Apr 26, 2002	15.38	15.48	15.23	15.48
1232	NASDAQ	RYAAY	Thu, Apr 25, 2002	15.41	16.04	15.41	15.57
1231	NASDAQ	RYAAY	Wed, Apr 24, 2002	16.15	16.15	15.44	15.44
1230	NASDAQ	RYAAY	Tue, Apr 23, 2002	15.97	15.98	15.63	15.67
1229	NASDAQ	RYAAY	Mon, Apr 22, 2002	15.51	16.22	15.51	15.89
1228	NASDAQ	RYAAY	Fri, Apr 19, 2002	15.74	15.81	15.51	15.81
1227	NASDAQ	RYAAY	Thu, Apr 18, 2002	15.94	15.94	15.51	15.59
1226	NASDAQ	RYAAY	Wed, Apr 17, 2002	16.15	16.15	15.90	15.93
1225	NASDAQ	RYAAY	Tue, Apr 16, 2002	15.99	16.14	15.85	16.10
1224	NASDAQ	RYAAY	Mon, Apr 15, 2002	15.96	16.14	15.77	15.85
1223	NASDAQ	RYAAY	Fri, Apr 12, 2002	15.64	15.91	15.32	15.91
1222	NASDAQ	RYAAY	Thu, Apr 11, 2002	15.89	15.97	15.38	15.38
1221	NASDAQ	RYAAY	Wed, Apr 10, 2002	14.79	15.87	14.79	15.79
1220	NASDAQ	RYAAY	Tue, Apr 9, 2002	15.08	15.12	14.40	14.87
1219	NASDAQ	RYAAY	Mon, Apr 8, 2002	15.38	15.38	14.93	14.99
1218	NASDAQ	RYAAY	Fri, Apr 5, 2002	15.36	15.36	15.08	15.34
1217	NASDAQ	RYAAY	Thu, Apr 4, 2002	15.38	15.70	15.31	15.53
1216	NASDAQ	RYAAY	Wed, Apr 3, 2002	15.41	15.64	15.41	15.44
1215	NASDAQ	RYAAY	Tue, Apr 2, 2002	15.44	15.64	15.29	15.38
1214	NASDAQ	RYAAY	Mon, Apr 1, 2002	15.56	15.56	15.16	15.26
1213	NASDAQ	RYAAY	Thu, Mar 28, 2002	15.31	15.62	15.31	15.39
1212	NASDAQ	RYAAY	Wed, Mar 27, 2002	15.83	15.83	15.28	15.38
1211	NASDAQ	RYAAY	Tue, Mar 26, 2002	15.59	15.76	15.54	15.76
1210	NASDAQ	RYAAY	Mon, Mar 25, 2002	15.67	15.79	15.56	15.56
1209	NASDAQ	RYAAY	Fri, Mar 22, 2002	15.81	15.82	15.64	15.71
1208	NASDAQ	RYAAY	Thu, Mar 21, 2002	16.03	16.03	15.72	15.77
1207	NASDAQ	RYAAY	Wed, Mar 20, 2002	15.77	16.14	15.73	16.07
1206	NASDAQ	RYAAY	Tue, Mar 19, 2002	15.51	15.90	15.51	15.64
1205	NASDAQ	RYAAY	Mon, Mar 18, 2002	15.57	15.90	15.49	15.49
1204	NASDAQ	RYAAY	Fri, Mar 15, 2002	16.26	16.27	15.52	15.74
1203	NASDAQ	RYAAY	Thu, Mar 14, 2002	16.22	16.51	16.22	16.41
1202	NASDAQ	RYAAY	Wed, Mar 13, 2002	16.59	16.67	16.26	16.36
1201	NASDAQ	RYAAY	Tue, Mar 12, 2002	17.22	17.22	16.64	16.71
1200	NASDAQ	RYAAY	Mon, Mar 11, 2002	16.97	17.23	16.88	17.18
1199	NASDAQ	RYAAY	Fri, Mar 8, 2002	16.67	17.15	16.63	17.02
1198	NASDAQ	RYAAY	Thu, Mar 7, 2002	17.16	17.30	16.58	16.63
1197	NASDAQ	RYAAY	Wed, Mar 6, 2002	17.54	17.54	17.03	17.18
1196	NASDAQ	RYAAY	Tue, Mar 5, 2002	17.22	17.73	17.05	17.54
1195	NASDAQ	RYAAY	Mon, Mar 4, 2002	16.79	17.44	16.79	17.43
1194	NASDAQ	RYAAY	Fri, Mar 1, 2002	16.45	16.96	16.41	16.68
1193	NASDAQ	RYAAY	Thu, Feb 28, 2002	17.14	17.36	16.36	16.37
1192	NASDAQ	RYAAY	Wed, Feb 27, 2002	17.11	17.55	17.11	17.21
1191	NASDAQ	RYAAY	Tue, Feb 26, 2002	17.23	17.41	17.19	17.27
1190	NASDAQ	RYAAY	Mon, Feb 25, 2002	17.07	17.39	16.95	17.30
1189	NASDAQ	RYAAY	Fri, Feb 22, 2002	17.05	17.23	16.92	17.05
1188	NASDAQ	RYAAY	Thu, Feb 21, 2002	17.22	17.48	16.99	17.13
1187	NASDAQ	RYAAY	Wed, Feb 20, 2002	16.82	17.19	16.82	17.18
1186	NASDAQ	RYAAY	Tue, Feb 19, 2002	17.07	17.07	16.88	16.92
1185	NASDAQ	RYAAY	Fri, Feb 15, 2002	16.54	17.10	16.30	16.92
1184	NASDAQ	RYAAY	Thu, Feb 14, 2002	16.42	16.56	16.38	16.51
1183	NASDAQ	RYAAY	Wed, Feb 13, 2002	16.53	16.53	16.38	16.44
1182	NASDAQ	RYAAY	Tue, Feb 12, 2002	16.09	16.60	15.91	16.51
1181	NASDAQ	RYAAY	Mon, Feb 11, 2002	16.18	16.57	16.18	16.57
1180	NASDAQ	RYAAY	Fri, Feb 8, 2002	16.44	16.85	16.15	16.62
1179	NASDAQ	RYAAY	Thu, Feb 7, 2002	16.27	16.84	16.27	16.64
1178	NASDAQ	RYAAY	Wed, Feb 6, 2002	15.84	16.26	15.70	16.15
1177	NASDAQ	RYAAY	Tue, Feb 5, 2002	16.30	16.31	15.22	15.98
1176	NASDAQ	RYAAY	Mon, Feb 4, 2002	16.54	16.64	16.38	16.44
1175	NASDAQ	RYAAY	Fri, Feb 1, 2002	16.57	16.57	16.37	16.41
1174	NASDAQ	RYAAY	Thu, Jan 31, 2002	16.46	16.63	16.41	16.54
1173	NASDAQ	RYAAY	Wed, Jan 30, 2002	16.05	16.53	15.78	16.50
1172	NASDAQ	RYAAY	Tue, Jan 29, 2002	16.31	16.32	15.88	15.92
1171	NASDAQ	RYAAY	Mon, Jan 28, 2002	16.03	16.32	16.00	16.26
1170	NASDAQ	RYAAY	Fri, Jan 25, 2002	15.90	16.31	15.83	16.31
1169	NASDAQ	RYAAY	Thu, Jan 24, 2002	15.81	16.40	15.65	16.05
1168	NASDAQ	RYAAY	Wed, Jan 23, 2002	15.33	16.05	15.33	15.88
1167	NASDAQ	RYAAY	Tue, Jan 22, 2002	15.31	16.03	15.31	16.03
1166	NASDAQ	RYAAY	Fri, Jan 18, 2002	15.43	15.77	15.04	15.59
1165	NASDAQ	RYAAY	Thu, Jan 17, 2002	15.51	15.51	15.21	15.37
1164	NASDAQ	RYAAY	Wed, Jan 16, 2002	15.79	15.79	15.21	15.49
1163	NASDAQ	RYAAY	Tue, Jan 15, 2002	15.53	15.91	15.53	15.84
1162	NASDAQ	RYAAY	Mon, Jan 14, 2002	15.59	15.60	15.30	15.49
1161	NASDAQ	RYAAY	Fri, Jan 11, 2002	15.90	16.02	15.38	15.51
1160	NASDAQ	RYAAY	Thu, Jan 10, 2002	16.26	16.38	15.70	15.87
1159	NASDAQ	RYAAY	Wed, Jan 9, 2002	16.89	16.89	16.26	16.38
1158	NASDAQ	RYAAY	Tue, Jan 8, 2002	16.91	16.97	16.57	16.72
1157	NASDAQ	RYAAY	Mon, Jan 7, 2002	16.72	17.15	16.55	17.15
1156	NASDAQ	RYAAY	Fri, Jan 4, 2002	16.41	17.26	15.92	17.20
1155	NASDAQ	RYAAY	Thu, Jan 3, 2002	16.27	16.47	16.21	16.46
1154	NASDAQ	RYAAY	Wed, Jan 2, 2002	16.13	16.33	15.91	16.23
1153	NASDAQ	RYAAY	Mon, Dec 31, 2001	15.64	16.54	15.64	16.44
1152	NASDAQ	RYAAY	Fri, Dec 28, 2001	15.64	15.95	15.55	15.82
1151	NASDAQ	RYAAY	Thu, Dec 27, 2001	15.51	15.67	15.38	15.54
1150	NASDAQ	RYAAY	Wed, Dec 26, 2001	15.27	15.45	15.27	15.43
1149	NASDAQ	RYAAY	Mon, Dec 24, 2001	15.41	15.57	15.26	15.41
1148	NASDAQ	RYAAY	Fri, Dec 21, 2001	15.41	15.87	15.41	15.51
1147	NASDAQ	RYAAY	Thu, Dec 20, 2001	15.59	15.73	15.28	15.41
1146	NASDAQ	RYAAY	Wed, Dec 19, 2001	15.48	15.59	15.18	15.56
1145	NASDAQ	RYAAY	Tue, Dec 18, 2001	15.42	15.65	15.39	15.59
1144	NASDAQ	RYAAY	Mon, Dec 17, 2001	15.94	16.22	15.42	15.46
1143	NASDAQ	RYAAY	Fri, Dec 14, 2001	15.80	16.12	15.55	15.78
1142	NASDAQ	RYAAY	Thu, Dec 13, 2001	15.64	16.35	15.64	15.90
1141	NASDAQ	RYAAY	Wed, Dec 12, 2001	15.69	15.95	15.50	15.68
1140	NASDAQ	RYAAY	Tue, Dec 11, 2001	15.51	15.77	15.29	15.64
1139	NASDAQ	RYAAY	Mon, Dec 10, 2001	15.89	15.89	15.18	15.33
1138	NASDAQ	RYAAY	Fri, Dec 7, 2001	15.29	16.05	15.26	15.90
1137	NASDAQ	RYAAY	Thu, Dec 6, 2001	15.39	15.64	15.32	15.41
1136	NASDAQ	RYAAY	Wed, Dec 5, 2001	15.46	15.60	15.16	15.38
1135	NASDAQ	RYAAY	Tue, Dec 4, 2001	14.74	15.46	14.74	15.33
1134	NASDAQ	RYAAY	Mon, Dec 3, 2001	14.89	15.00	14.51	14.61
1133	NASDAQ	RYAAY	Fri, Nov 30, 2001	14.87	15.00	14.65	14.87
1132	NASDAQ	RYAAY	Thu, Nov 29, 2001	14.77	14.95	14.77	14.88
1131	NASDAQ	RYAAY	Wed, Nov 28, 2001	14.92	15.00	14.77	14.87
1130	NASDAQ	RYAAY	Tue, Nov 27, 2001	14.95	15.08	14.80	15.02
1129	NASDAQ	RYAAY	Mon, Nov 26, 2001	15.22	15.25	14.84	15.10
1128	NASDAQ	RYAAY	Fri, Nov 23, 2001	15.17	15.17	15.00	15.13
1127	NASDAQ	RYAAY	Wed, Nov 21, 2001	15.22	15.22	14.74	15.06
1126	NASDAQ	RYAAY	Tue, Nov 20, 2001	14.77	15.19	14.68	15.13
1125	NASDAQ	RYAAY	Mon, Nov 19, 2001	14.83	15.23	14.79	15.18
1124	NASDAQ	RYAAY	Fri, Nov 16, 2001	15.35	15.35	14.78	15.03
1123	NASDAQ	RYAAY	Thu, Nov 15, 2001	14.94	15.38	14.94	15.38
1122	NASDAQ	RYAAY	Wed, Nov 14, 2001	15.45	15.45	14.98	15.08
1121	NASDAQ	RYAAY	Tue, Nov 13, 2001	14.42	15.45	14.42	15.26
1120	NASDAQ	RYAAY	Mon, Nov 12, 2001	14.87	14.88	14.08	14.33
1119	NASDAQ	RYAAY	Fri, Nov 9, 2001	14.36	14.94	14.36	14.94
1118	NASDAQ	RYAAY	Thu, Nov 8, 2001	14.25	15.16	14.25	14.71
1117	NASDAQ	RYAAY	Wed, Nov 7, 2001	14.15	14.21	14.00	14.12
1116	NASDAQ	RYAAY	Tue, Nov 6, 2001	13.91	14.35	13.85	14.35
1115	NASDAQ	RYAAY	Mon, Nov 5, 2001	12.77	13.86	12.77	13.85
1114	NASDAQ	RYAAY	Fri, Nov 2, 2001	12.05	12.16	11.80	12.14
1113	NASDAQ	RYAAY	Thu, Nov 1, 2001	11.86	12.19	11.86	12.19
1112	NASDAQ	RYAAY	Wed, Oct 31, 2001	12.04	12.05	11.68	11.98
1111	NASDAQ	RYAAY	Tue, Oct 30, 2001	11.58	11.76	11.35	11.44
1110	NASDAQ	RYAAY	Mon, Oct 29, 2001	11.98	11.98	11.60	11.61
1109	NASDAQ	RYAAY	Fri, Oct 26, 2001	12.21	12.51	12.00	12.05
1108	NASDAQ	RYAAY	Thu, Oct 25, 2001	12.22	12.40	12.03	12.18
1107	NASDAQ	RYAAY	Wed, Oct 24, 2001	12.21	12.56	12.21	12.35
1106	NASDAQ	RYAAY	Tue, Oct 23, 2001	11.62	12.26	11.62	12.26
1105	NASDAQ	RYAAY	Mon, Oct 22, 2001	11.54	12.08	11.54	11.62
1104	NASDAQ	RYAAY	Fri, Oct 19, 2001	11.53	11.79	11.53	11.60
1103	NASDAQ	RYAAY	Thu, Oct 18, 2001	11.57	11.64	11.54	11.60
1102	NASDAQ	RYAAY	Wed, Oct 17, 2001	11.54	12.05	11.52	11.54
1101	NASDAQ	RYAAY	Tue, Oct 16, 2001	11.92	11.92	11.55	11.68
1100	NASDAQ	RYAAY	Mon, Oct 15, 2001	11.28	11.82	11.28	11.67
1099	NASDAQ	RYAAY	Fri, Oct 12, 2001	12.09	12.12	11.29	11.55
1098	NASDAQ	RYAAY	Thu, Oct 11, 2001	11.72	12.56	11.61	12.51
1097	NASDAQ	RYAAY	Wed, Oct 10, 2001	10.77	11.69	10.77	11.69
1096	NASDAQ	RYAAY	Tue, Oct 9, 2001	10.73	11.13	10.56	10.63
1095	NASDAQ	RYAAY	Mon, Oct 8, 2001	11.28	11.28	10.74	10.85
1094	NASDAQ	RYAAY	Fri, Oct 5, 2001	10.92	11.31	10.84	11.21
1093	NASDAQ	RYAAY	Thu, Oct 4, 2001	11.33	11.33	10.70	10.74
1092	NASDAQ	RYAAY	Wed, Oct 3, 2001	10.67	11.21	10.67	11.14
1091	NASDAQ	RYAAY	Tue, Oct 2, 2001	10.27	10.90	10.27	10.79
1090	NASDAQ	RYAAY	Mon, Oct 1, 2001	10.32	10.47	10.32	10.46
1089	NASDAQ	RYAAY	Fri, Sep 28, 2001	10.84	10.84	10.48	10.51
1088	NASDAQ	RYAAY	Thu, Sep 27, 2001	10.03	10.95	10.03	10.93
1087	NASDAQ	RYAAY	Wed, Sep 26, 2001	9.81	9.88	9.68	9.82
1086	NASDAQ	RYAAY	Tue, Sep 25, 2001	9.61	9.99	9.61	9.90
1085	NASDAQ	RYAAY	Mon, Sep 24, 2001	9.17	9.49	8.94	8.97
1084	NASDAQ	RYAAY	Fri, Sep 21, 2001	9.49	9.64	8.88	9.06
1083	NASDAQ	RYAAY	Thu, Sep 20, 2001	10.80	11.18	9.81	9.95
1082	NASDAQ	RYAAY	Wed, Sep 19, 2001	11.12	11.64	10.87	11.53
1081	NASDAQ	RYAAY	Tue, Sep 18, 2001	10.42	11.14	10.13	11.11
1080	NASDAQ	RYAAY	Mon, Sep 17, 2001	9.10	10.38	8.46	10.38
1079	NASDAQ	RYAAY	Mon, Sep 10, 2001	12.01	12.31	11.75	12.00
1078	NASDAQ	RYAAY	Fri, Sep 7, 2001	12.14	12.24	12.01	12.01
1077	NASDAQ	RYAAY	Thu, Sep 6, 2001	12.31	12.44	12.18	12.25
1076	NASDAQ	RYAAY	Wed, Sep 5, 2001	12.50	12.68	12.29	12.41
1075	NASDAQ	RYAAY	Tue, Sep 4, 2001	12.82	12.82	12.52	12.52
1074	NASDAQ	RYAAY	Fri, Aug 31, 2001	13.10	13.10	12.86	12.96
1073	NASDAQ	RYAAY	Thu, Aug 30, 2001	12.95	13.26	12.85	13.10
1072	NASDAQ	RYAAY	Wed, Aug 29, 2001	13.15	13.37	12.88	13.02
1071	NASDAQ	RYAAY	Tue, Aug 28, 2001	13.33	13.33	13.11	13.33
1070	NASDAQ	RYAAY	Mon, Aug 27, 2001	13.19	13.47	13.08	13.27
1069	NASDAQ	RYAAY	Fri, Aug 24, 2001	12.98	13.48	12.98	13.40
1068	NASDAQ	RYAAY	Thu, Aug 23, 2001	13.14	13.18	13.03	13.12
1067	NASDAQ	RYAAY	Wed, Aug 22, 2001	13.13	13.18	13.09	13.16
1066	NASDAQ	RYAAY	Tue, Aug 21, 2001	13.10	13.12	12.95	13.08
1065	NASDAQ	RYAAY	Mon, Aug 20, 2001	13.03	13.08	12.84	13.08
1064	NASDAQ	RYAAY	Fri, Aug 17, 2001	12.82	13.05	12.76	13.02
1063	NASDAQ	RYAAY	Thu, Aug 16, 2001	12.70	13.16	12.69	13.02
1062	NASDAQ	RYAAY	Wed, Aug 15, 2001	13.03	13.03	12.79	12.84
1061	NASDAQ	RYAAY	Tue, Aug 14, 2001	12.95	13.00	12.93	12.95
1060	NASDAQ	RYAAY	Mon, Aug 13, 2001	12.96	12.99	12.95	12.95
1059	NASDAQ	RYAAY	Fri, Aug 10, 2001	13.12	13.12	12.97	12.99
1058	NASDAQ	RYAAY	Thu, Aug 9, 2001	13.19	13.19	13.00	13.01
1057	NASDAQ	RYAAY	Wed, Aug 8, 2001	13.46	13.54	13.16	13.24
1056	NASDAQ	RYAAY	Tue, Aug 7, 2001	13.85	13.86	13.56	13.56
1055	NASDAQ	RYAAY	Mon, Aug 6, 2001	14.01	14.10	13.89	13.96
1054	NASDAQ	RYAAY	Fri, Aug 3, 2001	14.10	14.12	13.95	14.04
1053	NASDAQ	RYAAY	Thu, Aug 2, 2001	14.23	14.23	14.13	14.23
1052	NASDAQ	RYAAY	Wed, Aug 1, 2001	14.10	14.23	13.88	14.10
1051	NASDAQ	RYAAY	Tue, Jul 31, 2001	13.86	14.07	13.86	14.00
1050	NASDAQ	RYAAY	Mon, Jul 30, 2001	13.85	14.10	13.85	14.07
1049	NASDAQ	RYAAY	Fri, Jul 27, 2001	14.09	14.23	13.86	14.23
1048	NASDAQ	RYAAY	Thu, Jul 26, 2001	13.97	14.23	13.88	14.16
1047	NASDAQ	RYAAY	Wed, Jul 25, 2001	13.91	14.34	13.88	14.34
1046	NASDAQ	RYAAY	Tue, Jul 24, 2001	14.13	14.36	14.13	14.18
1045	NASDAQ	RYAAY	Mon, Jul 23, 2001	14.58	14.58	14.33	14.44
1044	NASDAQ	RYAAY	Fri, Jul 20, 2001	14.72	14.72	14.52	14.63
1043	NASDAQ	RYAAY	Thu, Jul 19, 2001	14.13	14.84	14.12	14.72
1042	NASDAQ	RYAAY	Wed, Jul 18, 2001	13.63	14.20	13.63	14.13
1041	NASDAQ	RYAAY	Tue, Jul 17, 2001	13.36	13.76	13.36	13.69
1040	NASDAQ	RYAAY	Mon, Jul 16, 2001	13.22	13.64	13.22	13.63
1039	NASDAQ	RYAAY	Fri, Jul 13, 2001	13.39	13.44	13.05	13.28
1038	NASDAQ	RYAAY	Thu, Jul 12, 2001	13.01	13.21	13.01	13.19
1037	NASDAQ	RYAAY	Wed, Jul 11, 2001	13.18	13.30	13.08	13.12
1036	NASDAQ	RYAAY	Tue, Jul 10, 2001	13.08	13.23	13.05	13.07
1035	NASDAQ	RYAAY	Mon, Jul 9, 2001	12.82	13.33	12.82	13.13
1034	NASDAQ	RYAAY	Fri, Jul 6, 2001	13.06	13.06	12.82	12.94
1033	NASDAQ	RYAAY	Thu, Jul 5, 2001	12.90	13.02	12.82	12.97
1032	NASDAQ	RYAAY	Tue, Jul 3, 2001	13.33	13.36	13.27	13.33
1031	NASDAQ	RYAAY	Mon, Jul 2, 2001	13.08	13.40	13.08	13.40
1030	NASDAQ	RYAAY	Fri, Jun 29, 2001	13.37	13.42	13.22	13.32
1029	NASDAQ	RYAAY	Thu, Jun 28, 2001	13.14	13.45	13.14	13.41
1028	NASDAQ	RYAAY	Wed, Jun 27, 2001	13.25	13.41	13.17	13.24
1027	NASDAQ	RYAAY	Tue, Jun 26, 2001	13.33	13.59	13.25	13.33
1026	NASDAQ	RYAAY	Mon, Jun 25, 2001	13.61	13.86	13.55	13.73
1025	NASDAQ	RYAAY	Fri, Jun 22, 2001	13.35	13.40	13.28	13.38
1024	NASDAQ	RYAAY	Thu, Jun 21, 2001	13.16	13.40	13.15	13.31
1023	NASDAQ	RYAAY	Wed, Jun 20, 2001	13.09	13.21	13.09	13.15
1022	NASDAQ	RYAAY	Tue, Jun 19, 2001	13.04	13.33	13.01	13.09
1021	NASDAQ	RYAAY	Mon, Jun 18, 2001	13.08	13.14	12.76	12.76
1020	NASDAQ	RYAAY	Fri, Jun 15, 2001	12.71	13.20	12.71	12.89
1019	NASDAQ	RYAAY	Thu, Jun 14, 2001	12.56	12.71	12.56	12.68
1018	NASDAQ	RYAAY	Wed, Jun 13, 2001	12.45	12.68	12.45	12.58
1017	NASDAQ	RYAAY	Tue, Jun 12, 2001	12.73	12.73	12.45	12.55
1016	NASDAQ	RYAAY	Mon, Jun 11, 2001	13.05	13.05	12.73	12.75
1015	NASDAQ	RYAAY	Fri, Jun 8, 2001	13.56	13.59	12.89	13.04
1014	NASDAQ	RYAAY	Thu, Jun 7, 2001	14.00	14.00	13.58	13.60
1013	NASDAQ	RYAAY	Wed, Jun 6, 2001	14.14	14.19	14.03	14.19
1012	NASDAQ	RYAAY	Tue, Jun 5, 2001	14.21	14.21	14.10	14.10
1011	NASDAQ	RYAAY	Mon, Jun 4, 2001	14.03	14.21	13.92	14.16
1010	NASDAQ	RYAAY	Fri, Jun 1, 2001	13.85	13.97	13.79	13.97
1009	NASDAQ	RYAAY	Thu, May 31, 2001	13.84	13.87	13.77	13.82
1008	NASDAQ	RYAAY	Wed, May 30, 2001	14.00	14.10	13.85	13.97
1007	NASDAQ	RYAAY	Tue, May 29, 2001	14.29	14.29	13.98	14.08
1006	NASDAQ	RYAAY	Fri, May 25, 2001	14.52	14.52	14.01	14.32
1005	NASDAQ	RYAAY	Thu, May 24, 2001	14.43	14.54	14.11	14.23
1004	NASDAQ	RYAAY	Wed, May 23, 2001	14.49	14.64	14.36	14.39
1003	NASDAQ	RYAAY	Tue, May 22, 2001	14.36	14.51	14.25	14.44
1002	NASDAQ	RYAAY	Mon, May 21, 2001	14.04	14.45	14.04	14.45
1001	NASDAQ	RYAAY	Fri, May 18, 2001	14.05	14.06	13.79	14.00
1000	NASDAQ	RYAAY	Thu, May 17, 2001	13.85	14.04	13.79	13.86
999	NASDAQ	RYAAY	Wed, May 16, 2001	13.57	13.89	13.56	13.83
998	NASDAQ	RYAAY	Tue, May 15, 2001	13.62	13.83	13.62	13.74
997	NASDAQ	RYAAY	Mon, May 14, 2001	13.78	13.92	13.62	13.85
996	NASDAQ	RYAAY	Fri, May 11, 2001	13.60	13.91	13.60	13.78
995	NASDAQ	RYAAY	Thu, May 10, 2001	13.55	13.89	13.55	13.87
994	NASDAQ	RYAAY	Wed, May 9, 2001	13.46	13.54	13.46	13.52
993	NASDAQ	RYAAY	Tue, May 8, 2001	13.33	13.51	13.33	13.46
992	NASDAQ	RYAAY	Mon, May 7, 2001	13.46	13.50	13.40	13.43
991	NASDAQ	RYAAY	Fri, May 4, 2001	13.46	13.49	13.40	13.44
990	NASDAQ	RYAAY	Thu, May 3, 2001	13.49	13.53	13.34	13.46
989	NASDAQ	RYAAY	Wed, May 2, 2001	13.65	13.83	13.59	13.78
988	NASDAQ	RYAAY	Tue, May 1, 2001	13.62	13.62	13.33	13.62
987	NASDAQ	RYAAY	Mon, Apr 30, 2001	13.37	13.59	13.23	13.23
986	NASDAQ	RYAAY	Fri, Apr 27, 2001	13.33	13.60	13.18	13.60
985	NASDAQ	RYAAY	Thu, Apr 26, 2001	12.92	13.27	12.88	13.11
984	NASDAQ	RYAAY	Wed, Apr 25, 2001	12.77	12.85	12.55	12.65
983	NASDAQ	RYAAY	Tue, Apr 24, 2001	12.56	12.81	12.56	12.59
982	NASDAQ	RYAAY	Mon, Apr 23, 2001	12.51	12.68	12.51	12.57
981	NASDAQ	RYAAY	Fri, Apr 20, 2001	13.01	13.01	12.48	12.59
980	NASDAQ	RYAAY	Thu, Apr 19, 2001	12.78	12.78	12.48	12.56
979	NASDAQ	RYAAY	Wed, Apr 18, 2001	11.79	12.98	11.67	12.83
978	NASDAQ	RYAAY	Tue, Apr 17, 2001	11.59	11.87	11.55	11.64
977	NASDAQ	RYAAY	Mon, Apr 16, 2001	12.15	12.15	11.51	11.61
976	NASDAQ	RYAAY	Thu, Apr 12, 2001	12.11	12.11	11.90	12.02
975	NASDAQ	RYAAY	Wed, Apr 11, 2001	12.33	12.33	11.86	12.06
974	NASDAQ	RYAAY	Tue, Apr 10, 2001	12.10	12.53	12.09	12.23
973	NASDAQ	RYAAY	Mon, Apr 9, 2001	12.18	12.24	12.06	12.07
972	NASDAQ	RYAAY	Fri, Apr 6, 2001	12.24	12.37	12.05	12.37
971	NASDAQ	RYAAY	Thu, Apr 5, 2001	12.29	12.52	12.20	12.31
970	NASDAQ	RYAAY	Wed, Apr 4, 2001	11.28	12.63	11.19	12.55
969	NASDAQ	RYAAY	Tue, Apr 3, 2001	11.12	11.31	11.04	11.09
968	NASDAQ	RYAAY	Mon, Apr 2, 2001	11.31	11.41	11.15	11.20
967	NASDAQ	RYAAY	Fri, Mar 30, 2001	11.49	11.67	11.36	11.41
966	NASDAQ	RYAAY	Thu, Mar 29, 2001	11.60	11.62	11.47	11.47
965	NASDAQ	RYAAY	Wed, Mar 28, 2001	11.84	11.84	11.63	11.63
964	NASDAQ	RYAAY	Tue, Mar 27, 2001	11.91	12.12	11.79	12.12
963	NASDAQ	RYAAY	Mon, Mar 26, 2001	11.37	11.96	11.19	11.96
962	NASDAQ	RYAAY	Fri, Mar 23, 2001	10.77	11.31	10.77	11.20
961	NASDAQ	RYAAY	Thu, Mar 22, 2001	10.90	10.90	10.66	10.75
960	NASDAQ	RYAAY	Wed, Mar 21, 2001	11.11	11.11	10.83	11.01
959	NASDAQ	RYAAY	Tue, Mar 20, 2001	10.71	11.35	10.71	11.11
958	NASDAQ	RYAAY	Mon, Mar 19, 2001	11.11	11.19	10.48	10.69
957	NASDAQ	RYAAY	Fri, Mar 16, 2001	11.37	11.37	11.11	11.11
956	NASDAQ	RYAAY	Thu, Mar 15, 2001	11.44	11.47	11.25	11.35
955	NASDAQ	RYAAY	Wed, Mar 14, 2001	12.22	12.22	11.35	11.36
954	NASDAQ	RYAAY	Tue, Mar 13, 2001	12.64	12.64	12.18	12.24
953	NASDAQ	RYAAY	Mon, Mar 12, 2001	13.01	13.01	12.66	12.68
952	NASDAQ	RYAAY	Fri, Mar 9, 2001	13.75	13.75	13.08	13.25
951	NASDAQ	RYAAY	Thu, Mar 8, 2001	13.93	13.94	13.67	13.69
950	NASDAQ	RYAAY	Wed, Mar 7, 2001	13.97	14.09	13.89	13.93
949	NASDAQ	RYAAY	Tue, Mar 6, 2001	13.91	14.15	13.86	14.13
948	NASDAQ	RYAAY	Mon, Mar 5, 2001	14.10	14.13	13.88	13.97
947	NASDAQ	RYAAY	Fri, Mar 2, 2001	14.01	14.20	13.97	14.01
946	NASDAQ	RYAAY	Thu, Mar 1, 2001	14.42	14.42	14.20	14.29
945	NASDAQ	RYAAY	Wed, Feb 28, 2001	14.33	14.50	14.31	14.49
944	NASDAQ	RYAAY	Tue, Feb 27, 2001	14.42	14.52	14.28	14.33
943	NASDAQ	RYAAY	Mon, Feb 26, 2001	14.52	14.52	14.29	14.42
942	NASDAQ	RYAAY	Fri, Feb 23, 2001	14.39	14.55	14.15	14.52
941	NASDAQ	RYAAY	Thu, Feb 22, 2001	14.42	14.49	14.15	14.15
940	NASDAQ	RYAAY	Wed, Feb 21, 2001	14.36	14.65	14.36	14.54
939	NASDAQ	RYAAY	Tue, Feb 20, 2001	14.55	14.55	14.13	14.44
938	NASDAQ	RYAAY	Fri, Feb 16, 2001	14.58	14.82	14.46	14.50
937	NASDAQ	RYAAY	Thu, Feb 15, 2001	14.46	14.84	14.46	14.71
936	NASDAQ	RYAAY	Wed, Feb 14, 2001	14.46	14.60	14.46	14.54
935	NASDAQ	RYAAY	Tue, Feb 13, 2001	14.46	14.65	14.46	14.65
934	NASDAQ	RYAAY	Mon, Feb 12, 2001	14.62	14.84	14.49	14.68
933	NASDAQ	RYAAY	Fri, Feb 9, 2001	14.78	14.81	14.55	14.62
932	NASDAQ	RYAAY	Thu, Feb 8, 2001	14.74	14.76	14.54	14.74
931	NASDAQ	RYAAY	Wed, Feb 7, 2001	14.52	14.94	14.50	14.90
930	NASDAQ	RYAAY	Tue, Feb 6, 2001	14.10	14.68	13.85	14.63
929	NASDAQ	RYAAY	Mon, Feb 5, 2001	14.76	14.84	14.74	14.84
928	NASDAQ	RYAAY	Fri, Feb 2, 2001	14.78	15.03	14.71	14.94
927	NASDAQ	RYAAY	Thu, Feb 1, 2001	14.57	15.10	14.57	15.05
926	NASDAQ	RYAAY	Wed, Jan 31, 2001	14.26	14.98	14.23	14.73
925	NASDAQ	RYAAY	Tue, Jan 30, 2001	14.09	14.20	13.85	14.20
924	NASDAQ	RYAAY	Mon, Jan 29, 2001	13.71	14.02	13.40	13.93
923	NASDAQ	RYAAY	Fri, Jan 26, 2001	13.46	13.75	13.46	13.65
922	NASDAQ	RYAAY	Thu, Jan 25, 2001	13.33	13.59	13.22	13.56
921	NASDAQ	RYAAY	Wed, Jan 24, 2001	13.14	13.30	13.01	13.30
920	NASDAQ	RYAAY	Tue, Jan 23, 2001	12.82	13.27	12.82	13.03
919	NASDAQ	RYAAY	Mon, Jan 22, 2001	12.95	13.08	12.79	13.08
918	NASDAQ	RYAAY	Fri, Jan 19, 2001	12.79	13.09	12.72	12.96
917	NASDAQ	RYAAY	Thu, Jan 18, 2001	13.17	13.17	12.77	13.01
916	NASDAQ	RYAAY	Wed, Jan 17, 2001	12.98	12.98	12.82	12.85
915	NASDAQ	RYAAY	Tue, Jan 16, 2001	13.31	13.31	12.88	12.89
914	NASDAQ	RYAAY	Fri, Jan 12, 2001	13.08	13.37	13.08	13.27
913	NASDAQ	RYAAY	Thu, Jan 11, 2001	13.40	13.40	13.04	13.27
912	NASDAQ	RYAAY	Wed, Jan 10, 2001	13.55	13.56	13.30	13.30
911	NASDAQ	RYAAY	Tue, Jan 9, 2001	13.43	13.59	13.27	13.48
910	NASDAQ	RYAAY	Mon, Jan 8, 2001	13.59	13.59	13.21	13.45
909	NASDAQ	RYAAY	Fri, Jan 5, 2001	13.78	13.89	13.61	13.65
908	NASDAQ	RYAAY	Thu, Jan 4, 2001	13.88	14.07	13.65	13.91
907	NASDAQ	RYAAY	Wed, Jan 3, 2001	13.50	13.65	13.43	13.59
906	NASDAQ	RYAAY	Tue, Jan 2, 2001	14.10	14.10	13.69	13.83
905	NASDAQ	RYAAY	Fri, Dec 29, 2000	27.56	28.78	27.50	28.56
904	NASDAQ	RYAAY	Thu, Dec 28, 2000	27.18	27.56	26.79	27.56
903	NASDAQ	RYAAY	Wed, Dec 27, 2000	25.71	27.44	25.71	27.12
902	NASDAQ	RYAAY	Tue, Dec 26, 2000	25.96	25.96	25.64	25.71
901	NASDAQ	RYAAY	Fri, Dec 22, 2000	25.19	25.90	25.19	25.87
900	NASDAQ	RYAAY	Thu, Dec 21, 2000	25.22	25.71	25.13	25.26
899	NASDAQ	RYAAY	Wed, Dec 20, 2000	25.99	26.60	25.38	25.64
898	NASDAQ	RYAAY	Tue, Dec 19, 2000	26.60	26.79	26.09	26.09
897	NASDAQ	RYAAY	Mon, Dec 18, 2000	26.16	26.99	26.15	26.60
896	NASDAQ	RYAAY	Fri, Dec 15, 2000	26.70	27.21	26.03	26.03
895	NASDAQ	RYAAY	Thu, Dec 14, 2000	26.73	27.37	26.25	27.37
894	NASDAQ	RYAAY	Wed, Dec 13, 2000	25.90	26.19	25.90	25.93
893	NASDAQ	RYAAY	Tue, Dec 12, 2000	26.09	26.31	25.83	25.96
892	NASDAQ	RYAAY	Mon, Dec 11, 2000	26.03	26.54	25.58	26.15
891	NASDAQ	RYAAY	Fri, Dec 8, 2000	25.63	26.41	25.48	26.09
890	NASDAQ	RYAAY	Thu, Dec 7, 2000	25.63	25.71	25.32	25.32
889	NASDAQ	RYAAY	Wed, Dec 6, 2000	25.64	25.64	25.19	25.51
888	NASDAQ	RYAAY	Tue, Dec 5, 2000	25.73	25.74	25.13	25.38
887	NASDAQ	RYAAY	Mon, Dec 4, 2000	25.96	26.54	25.77	25.90
886	NASDAQ	RYAAY	Fri, Dec 1, 2000	24.52	26.28	24.52	26.12
885	NASDAQ	RYAAY	Thu, Nov 30, 2000	23.59	24.87	23.59	24.87
884	NASDAQ	RYAAY	Wed, Nov 29, 2000	23.81	24.23	23.46	24.10
883	NASDAQ	RYAAY	Tue, Nov 28, 2000	23.33	23.59	23.14	23.59
882	NASDAQ	RYAAY	Mon, Nov 27, 2000	23.08	23.59	23.08	23.14
881	NASDAQ	RYAAY	Fri, Nov 24, 2000	23.33	23.46	23.14	23.33
880	NASDAQ	RYAAY	Wed, Nov 22, 2000	23.27	23.72	23.14	23.49
879	NASDAQ	RYAAY	Tue, Nov 21, 2000	23.84	23.84	23.33	23.65
878	NASDAQ	RYAAY	Mon, Nov 20, 2000	23.73	24.04	23.59	24.04
877	NASDAQ	RYAAY	Fri, Nov 17, 2000	24.94	24.94	23.78	24.49
876	NASDAQ	RYAAY	Thu, Nov 16, 2000	23.97	25.64	23.97	24.94
875	NASDAQ	RYAAY	Wed, Nov 15, 2000	22.76	23.72	22.21	23.65
874	NASDAQ	RYAAY	Tue, Nov 14, 2000	22.82	23.01	22.37	22.95
873	NASDAQ	RYAAY	Mon, Nov 13, 2000	22.24	22.56	21.92	22.44
872	NASDAQ	RYAAY	Fri, Nov 10, 2000	22.37	22.69	22.37	22.56
871	NASDAQ	RYAAY	Thu, Nov 9, 2000	22.24	22.82	22.24	22.37
870	NASDAQ	RYAAY	Wed, Nov 8, 2000	22.44	22.50	21.99	22.31
869	NASDAQ	RYAAY	Tue, Nov 7, 2000	22.05	22.69	21.92	22.66
868	NASDAQ	RYAAY	Mon, Nov 6, 2000	21.03	22.04	21.03	21.51
867	NASDAQ	RYAAY	Fri, Nov 3, 2000	21.19	21.22	21.15	21.22
866	NASDAQ	RYAAY	Thu, Nov 2, 2000	20.90	21.28	20.90	21.09
865	NASDAQ	RYAAY	Wed, Nov 1, 2000	20.38	20.87	20.38	20.45
864	NASDAQ	RYAAY	Tue, Oct 31, 2000	20.06	20.71	20.06	20.67
863	NASDAQ	RYAAY	Mon, Oct 30, 2000	19.81	20.51	19.81	20.45
862	NASDAQ	RYAAY	Fri, Oct 27, 2000	19.62	20.13	19.62	19.97
861	NASDAQ	RYAAY	Thu, Oct 26, 2000	19.23	19.23	19.23	19.23
860	NASDAQ	RYAAY	Wed, Oct 25, 2000	19.49	19.49	19.10	19.29
859	NASDAQ	RYAAY	Tue, Oct 24, 2000	19.42	19.49	19.04	19.49
858	NASDAQ	RYAAY	Mon, Oct 23, 2000	19.23	19.23	19.04	19.10
857	NASDAQ	RYAAY	Fri, Oct 20, 2000	19.54	19.62	18.85	19.42
856	NASDAQ	RYAAY	Thu, Oct 19, 2000	19.61	19.61	19.04	19.17
855	NASDAQ	RYAAY	Wed, Oct 18, 2000	19.49	19.74	18.97	18.97
854	NASDAQ	RYAAY	Tue, Oct 17, 2000	20.06	20.06	19.46	19.49
853	NASDAQ	RYAAY	Mon, Oct 16, 2000	19.49	20.06	19.36	20.06
852	NASDAQ	RYAAY	Fri, Oct 13, 2000	20.26	20.26	19.52	20.06
851	NASDAQ	RYAAY	Thu, Oct 12, 2000	20.77	20.83	20.47	20.58
850	NASDAQ	RYAAY	Wed, Oct 11, 2000	20.90	20.90	20.58	20.77
849	NASDAQ	RYAAY	Tue, Oct 10, 2000	20.77	20.77	20.58	20.74
848	NASDAQ	RYAAY	Mon, Oct 9, 2000	20.64	20.80	20.51	20.77
847	NASDAQ	RYAAY	Fri, Oct 6, 2000	20.58	20.83	20.55	20.67
846	NASDAQ	RYAAY	Thu, Oct 5, 2000	20.64	20.83	20.38	20.64
845	NASDAQ	RYAAY	Wed, Oct 4, 2000	20.90	21.03	20.38	20.71
844	NASDAQ	RYAAY	Tue, Oct 3, 2000	19.62	20.58	19.62	20.58
843	NASDAQ	RYAAY	Mon, Oct 2, 2000	20.19	20.19	19.87	19.94
842	NASDAQ	RYAAY	Fri, Sep 29, 2000	20.00	20.06	19.68	19.74
841	NASDAQ	RYAAY	Thu, Sep 28, 2000	19.62	20.00	19.62	19.94
840	NASDAQ	RYAAY	Wed, Sep 27, 2000	19.23	19.49	19.23	19.49
839	NASDAQ	RYAAY	Tue, Sep 26, 2000	18.85	19.42	18.85	19.36
838	NASDAQ	RYAAY	Mon, Sep 25, 2000	18.59	18.85	18.59	18.78
837	NASDAQ	RYAAY	Fri, Sep 22, 2000	17.44	18.97	17.44	18.69
836	NASDAQ	RYAAY	Thu, Sep 21, 2000	17.31	17.69	17.18	17.69
835	NASDAQ	RYAAY	Wed, Sep 20, 2000	17.50	17.50	17.31	17.31
834	NASDAQ	RYAAY	Tue, Sep 19, 2000	17.31	17.63	17.31	17.56
833	NASDAQ	RYAAY	Mon, Sep 18, 2000	17.95	17.95	17.63	17.76
832	NASDAQ	RYAAY	Fri, Sep 15, 2000	17.82	18.08	17.82	17.85
831	NASDAQ	RYAAY	Thu, Sep 14, 2000	18.46	18.46	17.76	18.01
830	NASDAQ	RYAAY	Wed, Sep 13, 2000	18.46	18.46	17.76	18.08
829	NASDAQ	RYAAY	Tue, Sep 12, 2000	18.97	18.97	18.53	18.53
828	NASDAQ	RYAAY	Mon, Sep 11, 2000	19.62	19.62	19.04	19.10
827	NASDAQ	RYAAY	Fri, Sep 8, 2000	20.00	20.00	19.62	19.81
826	NASDAQ	RYAAY	Thu, Sep 7, 2000	19.87	20.00	19.74	19.74
825	NASDAQ	RYAAY	Wed, Sep 6, 2000	19.78	19.94	19.42	19.74
824	NASDAQ	RYAAY	Tue, Sep 5, 2000	19.49	20.13	18.97	19.74
823	NASDAQ	RYAAY	Fri, Sep 1, 2000	19.74	19.87	19.10	19.23
822	NASDAQ	RYAAY	Thu, Aug 31, 2000	18.94	19.10	18.78	18.85
821	NASDAQ	RYAAY	Wed, Aug 30, 2000	19.42	19.42	19.10	19.23
820	NASDAQ	RYAAY	Tue, Aug 29, 2000	19.55	19.55	18.85	18.85
819	NASDAQ	RYAAY	Mon, Aug 28, 2000	19.49	19.62	19.23	19.49
818	NASDAQ	RYAAY	Fri, Aug 25, 2000	20.26	20.26	19.17	19.55
817	NASDAQ	RYAAY	Thu, Aug 24, 2000	19.94	20.26	19.81	20.06
816	NASDAQ	RYAAY	Wed, Aug 23, 2000	20.26	20.32	19.87	19.87
815	NASDAQ	RYAAY	Tue, Aug 22, 2000	20.64	20.64	20.32	20.45
814	NASDAQ	RYAAY	Mon, Aug 21, 2000	20.61	20.64	20.58	20.64
813	NASDAQ	RYAAY	Fri, Aug 18, 2000	20.61	20.61	20.51	20.58
812	NASDAQ	RYAAY	Thu, Aug 17, 2000	20.96	20.96	20.61	20.61
811	NASDAQ	RYAAY	Wed, Aug 16, 2000	20.61	21.03	20.61	20.77
810	NASDAQ	RYAAY	Tue, Aug 15, 2000	21.03	21.09	20.51	20.64
809	NASDAQ	RYAAY	Mon, Aug 14, 2000	21.03	21.03	20.77	20.77
808	NASDAQ	RYAAY	Fri, Aug 11, 2000	21.28	21.28	20.93	21.15
807	NASDAQ	RYAAY	Thu, Aug 10, 2000	21.54	21.54	21.35	21.35
806	NASDAQ	RYAAY	Wed, Aug 9, 2000	21.60	21.73	21.35	21.73
805	NASDAQ	RYAAY	Tue, Aug 8, 2000	21.73	21.73	21.15	21.28
804	NASDAQ	RYAAY	Mon, Aug 7, 2000	21.99	21.99	21.28	21.47
803	NASDAQ	RYAAY	Fri, Aug 4, 2000	21.47	21.67	21.41	21.41
802	NASDAQ	RYAAY	Thu, Aug 3, 2000	21.35	21.47	21.28	21.28
801	NASDAQ	RYAAY	Wed, Aug 2, 2000	21.35	21.54	21.28	21.41
800	NASDAQ	RYAAY	Tue, Aug 1, 2000	21.54	21.79	21.54	21.67
799	NASDAQ	RYAAY	Mon, Jul 31, 2000	21.41	21.92	21.41	21.60
798	NASDAQ	RYAAY	Fri, Jul 28, 2000	21.28	21.67	21.28	21.54
797	NASDAQ	RYAAY	Thu, Jul 27, 2000	22.18	22.24	21.67	21.86
796	NASDAQ	RYAAY	Wed, Jul 26, 2000	22.31	22.31	22.05	22.12
795	NASDAQ	RYAAY	Tue, Jul 25, 2000	21.99	22.44	21.60	21.86
794	NASDAQ	RYAAY	Mon, Jul 24, 2000	21.86	23.08	21.86	22.12
793	NASDAQ	RYAAY	Fri, Jul 21, 2000	21.79	22.05	21.54	21.79
792	NASDAQ	RYAAY	Thu, Jul 20, 2000	21.19	21.92	20.64	21.28
791	NASDAQ	RYAAY	Wed, Jul 19, 2000	21.28	21.28	20.71	20.83
790	NASDAQ	RYAAY	Tue, Jul 18, 2000	21.60	21.60	20.71	20.90
789	NASDAQ	RYAAY	Mon, Jul 17, 2000	21.14	21.54	20.51	20.77
788	NASDAQ	RYAAY	Fri, Jul 14, 2000	21.09	21.09	20.71	20.71
787	NASDAQ	RYAAY	Thu, Jul 13, 2000	20.63	20.77	20.32	20.32
786	NASDAQ	RYAAY	Wed, Jul 12, 2000	20.64	22.05	20.48	20.49
785	NASDAQ	RYAAY	Tue, Jul 11, 2000	19.68	20.51	19.49	20.06
784	NASDAQ	RYAAY	Mon, Jul 10, 2000	19.49	19.74	19.49	19.55
783	NASDAQ	RYAAY	Fri, Jul 7, 2000	19.74	19.74	19.10	19.25
782	NASDAQ	RYAAY	Thu, Jul 6, 2000	19.74	20.00	19.36	19.55
781	NASDAQ	RYAAY	Wed, Jul 5, 2000	18.72	20.00	18.46	19.23
780	NASDAQ	RYAAY	Mon, Jul 3, 2000	18.72	18.72	17.88	18.59
779	NASDAQ	RYAAY	Fri, Jun 30, 2000	18.72	18.85	18.72	18.72
778	NASDAQ	RYAAY	Thu, Jun 29, 2000	18.72	18.72	18.53	18.59
777	NASDAQ	RYAAY	Wed, Jun 28, 2000	18.40	18.72	18.21	18.46
776	NASDAQ	RYAAY	Tue, Jun 27, 2000	18.04	18.56	18.04	18.46
775	NASDAQ	RYAAY	Mon, Jun 26, 2000	18.14	18.14	17.88	18.01
774	NASDAQ	RYAAY	Fri, Jun 23, 2000	17.85	18.14	17.82	18.04
773	NASDAQ	RYAAY	Thu, Jun 22, 2000	19.10	19.42	17.76	17.82
772	NASDAQ	RYAAY	Wed, Jun 21, 2000	19.62	19.68	19.11	19.13
771	NASDAQ	RYAAY	Tue, Jun 20, 2000	20.00	20.00	19.62	19.68
770	NASDAQ	RYAAY	Mon, Jun 19, 2000	20.51	20.51	19.74	19.74
769	NASDAQ	RYAAY	Fri, Jun 16, 2000	19.87	20.77	19.87	20.19
768	NASDAQ	RYAAY	Thu, Jun 15, 2000	19.71	19.74	19.29	19.36
767	NASDAQ	RYAAY	Wed, Jun 14, 2000	19.87	19.87	19.62	19.62
766	NASDAQ	RYAAY	Tue, Jun 13, 2000	20.22	20.22	19.49	19.74
765	NASDAQ	RYAAY	Mon, Jun 12, 2000	20.38	20.38	20.13	20.26
764	NASDAQ	RYAAY	Fri, Jun 9, 2000	20.71	20.90	20.45	20.45
763	NASDAQ	RYAAY	Thu, Jun 8, 2000	20.51	21.41	20.51	20.51
762	NASDAQ	RYAAY	Wed, Jun 7, 2000	21.54	21.54	21.06	21.15
761	NASDAQ	RYAAY	Tue, Jun 6, 2000	21.22	21.22	21.22	21.22
760	NASDAQ	RYAAY	Mon, Jun 5, 2000	21.60	21.67	20.96	21.22
759	NASDAQ	RYAAY	Fri, Jun 2, 2000	21.28	21.35	20.64	21.09
758	NASDAQ	RYAAY	Thu, Jun 1, 2000	21.09	21.09	20.77	21.03
757	NASDAQ	RYAAY	Wed, May 31, 2000	21.35	21.47	20.45	20.77
756	NASDAQ	RYAAY	Tue, May 30, 2000	21.96	21.99	21.41	21.54
755	NASDAQ	RYAAY	Fri, May 26, 2000	21.54	21.79	21.54	21.73
754	NASDAQ	RYAAY	Thu, May 25, 2000	21.86	21.92	21.54	21.73
753	NASDAQ	RYAAY	Wed, May 24, 2000	22.31	22.37	21.54	22.05
752	NASDAQ	RYAAY	Tue, May 23, 2000	21.54	22.56	21.54	22.37
751	NASDAQ	RYAAY	Mon, May 22, 2000	20.58	22.95	20.58	22.56
750	NASDAQ	RYAAY	Fri, May 19, 2000	21.03	21.60	20.90	21.41
749	NASDAQ	RYAAY	Thu, May 18, 2000	20.90	21.47	20.90	21.12
748	NASDAQ	RYAAY	Wed, May 17, 2000	20.77	20.96	20.61	20.96
747	NASDAQ	RYAAY	Tue, May 16, 2000	20.83	20.96	20.71	20.83
746	NASDAQ	RYAAY	Mon, May 15, 2000	20.32	20.77	20.03	20.64
745	NASDAQ	RYAAY	Fri, May 12, 2000	20.66	20.96	20.42	20.80
744	NASDAQ	RYAAY	Thu, May 11, 2000	20.83	20.96	20.61	20.83
743	NASDAQ	RYAAY	Wed, May 10, 2000	20.51	21.28	20.51	20.80
742	NASDAQ	RYAAY	Tue, May 9, 2000	21.03	21.60	20.58	21.09
741	NASDAQ	RYAAY	Mon, May 8, 2000	21.67	21.79	20.83	20.83
740	NASDAQ	RYAAY	Fri, May 5, 2000	21.03	21.79	21.03	21.28
739	NASDAQ	RYAAY	Thu, May 4, 2000	20.77	22.82	20.45	21.54
738	NASDAQ	RYAAY	Wed, May 3, 2000	21.09	21.15	20.77	21.03
737	NASDAQ	RYAAY	Tue, May 2, 2000	20.51	21.15	20.45	21.15
736	NASDAQ	RYAAY	Mon, May 1, 2000	20.83	20.87	20.51	20.51
735	NASDAQ	RYAAY	Fri, Apr 28, 2000	20.74	21.15	20.74	20.90
734	NASDAQ	RYAAY	Thu, Apr 27, 2000	20.38	20.77	20.32	20.77
733	NASDAQ	RYAAY	Wed, Apr 26, 2000	21.28	21.28	20.51	20.51
732	NASDAQ	RYAAY	Tue, Apr 25, 2000	21.28	21.28	20.38	20.83
731	NASDAQ	RYAAY	Mon, Apr 24, 2000	20.64	21.03	20.58	20.58
730	NASDAQ	RYAAY	Thu, Apr 20, 2000	21.41	21.41	20.58	21.09
729	NASDAQ	RYAAY	Wed, Apr 19, 2000	19.49	22.31	19.49	21.03
728	NASDAQ	RYAAY	Tue, Apr 18, 2000	18.75	20.96	18.75	20.13
727	NASDAQ	RYAAY	Mon, Apr 17, 2000	20.26	20.26	18.53	19.49
726	NASDAQ	RYAAY	Fri, Apr 14, 2000	20.35	20.51	20.13	20.51
725	NASDAQ	RYAAY	Thu, Apr 13, 2000	20.64	21.86	20.45	20.51
724	NASDAQ	RYAAY	Wed, Apr 12, 2000	21.38	21.54	20.58	20.64
723	NASDAQ	RYAAY	Tue, Apr 11, 2000	20.90	21.03	20.64	20.77
722	NASDAQ	RYAAY	Mon, Apr 10, 2000	21.86	21.87	21.83	21.86
721	NASDAQ	RYAAY	Fri, Apr 7, 2000	22.31	22.31	21.15	21.22
720	NASDAQ	RYAAY	Thu, Apr 6, 2000	22.05	22.31	21.22	21.47
719	NASDAQ	RYAAY	Wed, Apr 5, 2000	22.47	22.47	21.79	22.44
718	NASDAQ	RYAAY	Tue, Apr 4, 2000	23.08	23.08	22.12	22.69
717	NASDAQ	RYAAY	Mon, Apr 3, 2000	23.46	23.78	22.95	23.14
716	NASDAQ	RYAAY	Fri, Mar 31, 2000	22.85	23.59	21.73	23.53
715	NASDAQ	RYAAY	Thu, Mar 30, 2000	21.03	22.63	21.03	22.63
714	NASDAQ	RYAAY	Wed, Mar 29, 2000	21.60	21.60	20.83	21.41
713	NASDAQ	RYAAY	Tue, Mar 28, 2000	21.99	21.99	20.83	20.90
712	NASDAQ	RYAAY	Mon, Mar 27, 2000	21.92	21.92	21.06	21.67
711	NASDAQ	RYAAY	Fri, Mar 24, 2000	21.41	21.96	21.41	21.41
710	NASDAQ	RYAAY	Thu, Mar 23, 2000	22.37	22.37	21.47	21.54
709	NASDAQ	RYAAY	Wed, Mar 22, 2000	22.20	22.44	21.54	21.54
708	NASDAQ	RYAAY	Tue, Mar 21, 2000	22.88	22.88	21.79	22.12
707	NASDAQ	RYAAY	Mon, Mar 20, 2000	23.72	23.72	22.76	23.21
706	NASDAQ	RYAAY	Fri, Mar 17, 2000	23.53	24.04	22.56	22.95
705	NASDAQ	RYAAY	Thu, Mar 16, 2000	23.53	23.59	22.88	22.88
704	NASDAQ	RYAAY	Wed, Mar 15, 2000	23.08	24.10	23.08	23.46
703	NASDAQ	RYAAY	Tue, Mar 14, 2000	23.53	23.97	23.53	23.69
702	NASDAQ	RYAAY	Mon, Mar 13, 2000	22.95	23.81	22.95	23.49
701	NASDAQ	RYAAY	Fri, Mar 10, 2000	21.36	24.10	21.36	23.85
700	NASDAQ	RYAAY	Thu, Mar 9, 2000	20.77	22.12	20.51	21.86
699	NASDAQ	RYAAY	Wed, Mar 8, 2000	21.28	21.28	20.00	20.38
698	NASDAQ	RYAAY	Tue, Mar 7, 2000	20.77	21.79	20.58	20.90
697	NASDAQ	RYAAY	Mon, Mar 6, 2000	22.18	23.59	22.05	23.27
696	NASDAQ	RYAAY	Fri, Mar 3, 2000	22.47	22.95	21.67	22.69
695	NASDAQ	RYAAY	Thu, Mar 2, 2000	18.97	22.50	18.97	20.58
694	NASDAQ	RYAAY	Wed, Mar 1, 2000	17.56	20.26	17.56	19.49
693	NASDAQ	RYAAY	Tue, Feb 29, 2000	17.12	17.44	16.54	17.44
692	NASDAQ	RYAAY	Mon, Feb 28, 2000	17.95	17.95	16.54	16.67
691	NASDAQ	RYAAY	Fri, Feb 25, 2000	16.15	16.79	16.15	16.63
690	NASDAQ	RYAAY	Thu, Feb 24, 2000	16.65	16.92	16.54	16.89
689	NASDAQ	RYAAY	Wed, Feb 23, 2000	16.35	16.73	16.31	16.54
688	NASDAQ	RYAAY	Tue, Feb 22, 2000	16.25	16.73	16.25	16.73
687	NASDAQ	RYAAY	Fri, Feb 18, 2000	15.80	16.22	15.80	15.99
686	NASDAQ	RYAAY	Thu, Feb 17, 2000	15.46	16.09	15.46	16.09
685	NASDAQ	RYAAY	Wed, Feb 16, 2000	15.38	15.64	15.37	15.38
684	NASDAQ	RYAAY	Tue, Feb 15, 2000	15.58	15.90	15.51	15.51
683	NASDAQ	RYAAY	Mon, Feb 14, 2000	16.31	16.31	15.74	15.90
682	NASDAQ	RYAAY	Fri, Feb 11, 2000	16.35	16.59	15.77	15.77
681	NASDAQ	RYAAY	Thu, Feb 10, 2000	16.38	16.51	16.38	16.51
680	NASDAQ	RYAAY	Wed, Feb 9, 2000	16.71	17.18	16.35	16.47
679	NASDAQ	RYAAY	Tue, Feb 8, 2000	16.22	16.67	16.03	16.67
678	NASDAQ	RYAAY	Mon, Feb 7, 2000	15.83	16.28	15.74	16.28
677	NASDAQ	RYAAY	Fri, Feb 4, 2000	16.31	16.31	15.51	15.71
676	NASDAQ	RYAAY	Thu, Feb 3, 2000	16.51	16.60	16.35	16.41
675	NASDAQ	RYAAY	Wed, Feb 2, 2000	16.99	16.99	16.55	16.63
674	NASDAQ	RYAAY	Tue, Feb 1, 2000	17.50	17.71	16.92	16.96
673	NASDAQ	RYAAY	Mon, Jan 31, 2000	16.86	17.47	16.86	17.47
672	NASDAQ	RYAAY	Fri, Jan 28, 2000	16.43	17.05	16.43	16.86
671	NASDAQ	RYAAY	Thu, Jan 27, 2000	16.38	16.67	16.38	16.67
670	NASDAQ	RYAAY	Wed, Jan 26, 2000	16.17	16.51	16.15	16.41
669	NASDAQ	RYAAY	Tue, Jan 25, 2000	16.15	16.35	16.01	16.15
668	NASDAQ	RYAAY	Mon, Jan 24, 2000	16.30	16.30	15.96	16.12
667	NASDAQ	RYAAY	Fri, Jan 21, 2000	16.14	16.22	15.93	16.12
666	NASDAQ	RYAAY	Thu, Jan 20, 2000	15.90	16.31	15.77	16.03
665	NASDAQ	RYAAY	Wed, Jan 19, 2000	15.03	15.51	15.00	15.51
664	NASDAQ	RYAAY	Tue, Jan 18, 2000	14.97	15.35	14.81	15.05
663	NASDAQ	RYAAY	Fri, Jan 14, 2000	15.38	15.45	15.13	15.13
662	NASDAQ	RYAAY	Thu, Jan 13, 2000	15.51	15.71	15.35	15.61
661	NASDAQ	RYAAY	Wed, Jan 12, 2000	15.42	15.64	15.32	15.51
660	NASDAQ	RYAAY	Tue, Jan 11, 2000	14.78	15.67	14.78	15.32
659	NASDAQ	RYAAY	Mon, Jan 10, 2000	14.36	14.71	14.36	14.68
658	NASDAQ	RYAAY	Fri, Jan 7, 2000	14.39	14.55	14.10	14.36
657	NASDAQ	RYAAY	Thu, Jan 6, 2000	14.26	14.62	14.10	14.20
656	NASDAQ	RYAAY	Wed, Jan 5, 2000	14.29	14.29	13.97	14.26
655	NASDAQ	RYAAY	Tue, Jan 4, 2000	13.85	14.36	13.85	13.91
654	NASDAQ	RYAAY	Mon, Jan 3, 2000	13.91	14.49	13.91	13.99
653	NASDAQ	RYAAY	Fri, Dec 31, 1999	14.29	14.33	13.85	14.13
652	NASDAQ	RYAAY	Thu, Dec 30, 1999	14.39	14.42	13.65	13.65
651	NASDAQ	RYAAY	Wed, Dec 29, 1999	13.81	14.26	13.72	14.26
650	NASDAQ	RYAAY	Tue, Dec 28, 1999	14.36	14.36	13.97	14.01
649	NASDAQ	RYAAY	Mon, Dec 27, 1999	13.72	14.42	13.72	14.39
648	NASDAQ	RYAAY	Thu, Dec 23, 1999	13.59	13.85	13.59	13.72
647	NASDAQ	RYAAY	Wed, Dec 22, 1999	13.65	13.85	13.65	13.65
646	NASDAQ	RYAAY	Tue, Dec 21, 1999	13.43	13.94	13.43	13.69
645	NASDAQ	RYAAY	Mon, Dec 20, 1999	13.72	13.72	13.30	13.59
644	NASDAQ	RYAAY	Fri, Dec 17, 1999	13.81	13.97	13.46	13.59
643	NASDAQ	RYAAY	Thu, Dec 16, 1999	13.69	13.88	13.46	13.62
642	NASDAQ	RYAAY	Wed, Dec 15, 1999	13.30	13.69	13.27	13.65
641	NASDAQ	RYAAY	Tue, Dec 14, 1999	13.37	13.59	13.33	13.43
640	NASDAQ	RYAAY	Mon, Dec 13, 1999	13.72	13.72	13.46	13.59
639	NASDAQ	RYAAY	Fri, Dec 10, 1999	13.59	13.69	13.53	13.59
638	NASDAQ	RYAAY	Thu, Dec 9, 1999	13.30	13.67	13.30	13.46
637	NASDAQ	RYAAY	Wed, Dec 8, 1999	13.37	13.72	13.17	13.21
636	NASDAQ	RYAAY	Tue, Dec 7, 1999	13.43	13.81	13.43	13.65
635	NASDAQ	RYAAY	Mon, Dec 6, 1999	13.43	13.59	13.40	13.43
634	NASDAQ	RYAAY	Fri, Dec 3, 1999	13.46	13.72	13.30	13.53
633	NASDAQ	RYAAY	Thu, Dec 2, 1999	13.21	13.78	12.85	13.69
632	NASDAQ	RYAAY	Wed, Dec 1, 1999	12.69	13.08	12.56	12.88
631	NASDAQ	RYAAY	Tue, Nov 30, 1999	12.79	12.79	12.47	12.79
630	NASDAQ	RYAAY	Mon, Nov 29, 1999	12.79	12.85	12.66	12.68
629	NASDAQ	RYAAY	Fri, Nov 26, 1999	13.33	13.33	12.76	12.79
628	NASDAQ	RYAAY	Wed, Nov 24, 1999	13.57	13.58	13.01	13.14
627	NASDAQ	RYAAY	Tue, Nov 23, 1999	13.85	13.97	13.30	13.30
626	NASDAQ	RYAAY	Mon, Nov 22, 1999	13.94	14.10	13.85	13.85
625	NASDAQ	RYAAY	Fri, Nov 19, 1999	14.29	14.29	13.85	13.91
624	NASDAQ	RYAAY	Thu, Nov 18, 1999	14.62	14.62	14.13	14.36
623	NASDAQ	RYAAY	Wed, Nov 17, 1999	14.07	14.58	14.07	14.46
622	NASDAQ	RYAAY	Tue, Nov 16, 1999	13.59	14.52	13.30	14.20
621	NASDAQ	RYAAY	Mon, Nov 15, 1999	12.50	13.43	12.50	13.33
620	NASDAQ	RYAAY	Fri, Nov 12, 1999	12.37	12.92	12.21	12.71
619	NASDAQ	RYAAY	Thu, Nov 11, 1999	11.76	12.31	11.76	12.21
618	NASDAQ	RYAAY	Wed, Nov 10, 1999	11.96	12.50	11.79	11.88
617	NASDAQ	RYAAY	Tue, Nov 9, 1999	11.31	11.92	11.28	11.83
616	NASDAQ	RYAAY	Mon, Nov 8, 1999	10.50	11.06	10.48	11.03
615	NASDAQ	RYAAY	Fri, Nov 5, 1999	10.24	10.64	10.22	10.64
614	NASDAQ	RYAAY	Thu, Nov 4, 1999	10.03	10.38	10.03	10.26
613	NASDAQ	RYAAY	Wed, Nov 3, 1999	10.03	10.29	10.03	10.03
612	NASDAQ	RYAAY	Tue, Nov 2, 1999	10.22	10.51	9.97	10.10
611	NASDAQ	RYAAY	Mon, Nov 1, 1999	10.58	10.61	10.26	10.26
610	NASDAQ	RYAAY	Fri, Oct 29, 1999	10.90	10.90	10.42	10.58
609	NASDAQ	RYAAY	Thu, Oct 28, 1999	10.54	10.87	10.54	10.58
608	NASDAQ	RYAAY	Wed, Oct 27, 1999	10.51	10.80	10.45	10.74
607	NASDAQ	RYAAY	Tue, Oct 26, 1999	10.87	10.87	10.38	10.67
606	NASDAQ	RYAAY	Mon, Oct 25, 1999	11.41	11.51	11.22	11.22
605	NASDAQ	RYAAY	Fri, Oct 22, 1999	11.41	11.54	11.41	11.41
604	NASDAQ	RYAAY	Thu, Oct 21, 1999	11.70	11.73	11.47	11.73
603	NASDAQ	RYAAY	Wed, Oct 20, 1999	11.41	11.60	11.35	11.51
602	NASDAQ	RYAAY	Tue, Oct 19, 1999	11.60	11.67	11.22	11.41
601	NASDAQ	RYAAY	Mon, Oct 18, 1999	11.41	11.41	11.28	11.35
600	NASDAQ	RYAAY	Fri, Oct 15, 1999	11.41	11.79	11.31	11.38
599	NASDAQ	RYAAY	Thu, Oct 14, 1999	11.60	12.05	11.57	11.57
598	NASDAQ	RYAAY	Wed, Oct 13, 1999	11.67	11.99	11.67	11.73
597	NASDAQ	RYAAY	Tue, Oct 12, 1999	11.96	12.02	11.67	11.67
596	NASDAQ	RYAAY	Mon, Oct 11, 1999	12.18	12.24	11.96	12.15
595	NASDAQ	RYAAY	Fri, Oct 8, 1999	12.44	12.44	12.44	12.44
594	NASDAQ	RYAAY	Thu, Oct 7, 1999	12.04	12.31	12.04	12.21
593	NASDAQ	RYAAY	Wed, Oct 6, 1999	11.73	12.05	11.63	12.05
592	NASDAQ	RYAAY	Tue, Oct 5, 1999	11.86	11.86	11.63	11.63
591	NASDAQ	RYAAY	Mon, Oct 4, 1999	11.63	11.92	11.63	11.78
590	NASDAQ	RYAAY	Fri, Oct 1, 1999	11.70	11.92	11.54	11.60
589	NASDAQ	RYAAY	Thu, Sep 30, 1999	11.79	12.08	11.67	11.76
588	NASDAQ	RYAAY	Wed, Sep 29, 1999	11.79	12.02	11.79	11.79
587	NASDAQ	RYAAY	Tue, Sep 28, 1999	12.18	12.18	11.79	11.79
586	NASDAQ	RYAAY	Mon, Sep 27, 1999	12.60	12.60	12.08	12.08
585	NASDAQ	RYAAY	Fri, Sep 24, 1999	12.50	12.72	12.31	12.53
584	NASDAQ	RYAAY	Thu, Sep 23, 1999	12.31	12.69	12.31	12.37
583	NASDAQ	RYAAY	Wed, Sep 22, 1999	12.34	12.72	12.34	12.56
582	NASDAQ	RYAAY	Tue, Sep 21, 1999	12.31	12.56	12.31	12.40
581	NASDAQ	RYAAY	Mon, Sep 20, 1999	12.08	12.72	12.08	12.34
580	NASDAQ	RYAAY	Fri, Sep 17, 1999	11.96	12.27	11.96	12.08
579	NASDAQ	RYAAY	Thu, Sep 16, 1999	11.89	12.28	11.89	11.96
578	NASDAQ	RYAAY	Wed, Sep 15, 1999	12.21	12.21	11.92	12.05
577	NASDAQ	RYAAY	Tue, Sep 14, 1999	12.12	12.50	12.05	12.07
576	NASDAQ	RYAAY	Mon, Sep 13, 1999	12.24	12.44	12.24	12.44
575	NASDAQ	RYAAY	Fri, Sep 10, 1999	12.56	12.56	12.37	12.37
574	NASDAQ	RYAAY	Thu, Sep 9, 1999	12.31	12.69	12.31	12.69
573	NASDAQ	RYAAY	Wed, Sep 8, 1999	12.31	12.50	12.28	12.44
572	NASDAQ	RYAAY	Tue, Sep 7, 1999	11.96	12.56	11.79	12.56
571	NASDAQ	RYAAY	Fri, Sep 3, 1999	11.73	12.05	11.73	12.05
570	NASDAQ	RYAAY	Thu, Sep 2, 1999	11.92	11.96	11.67	11.70
569	NASDAQ	RYAAY	Wed, Sep 1, 1999	11.92	11.92	11.60	11.60
568	NASDAQ	RYAAY	Tue, Aug 31, 1999	11.79	11.79	11.60	11.76
567	NASDAQ	RYAAY	Mon, Aug 30, 1999	11.67	11.79	11.54	11.63
566	NASDAQ	RYAAY	Fri, Aug 27, 1999	11.84	11.84	11.44	11.47
565	NASDAQ	RYAAY	Thu, Aug 26, 1999	11.70	11.89	11.70	11.70
564	NASDAQ	RYAAY	Wed, Aug 25, 1999	11.83	11.89	11.70	11.70
563	NASDAQ	RYAAY	Tue, Aug 24, 1999	11.96	11.99	11.83	11.92
562	NASDAQ	RYAAY	Mon, Aug 23, 1999	11.96	12.05	11.96	11.96
561	NASDAQ	RYAAY	Fri, Aug 20, 1999	12.24	12.28	11.99	11.99
560	NASDAQ	RYAAY	Thu, Aug 19, 1999	12.31	12.56	12.23	12.31
559	NASDAQ	RYAAY	Wed, Aug 18, 1999	12.31	12.44	12.24	12.31
558	NASDAQ	RYAAY	Tue, Aug 17, 1999	12.50	12.63	12.34	12.34
557	NASDAQ	RYAAY	Mon, Aug 16, 1999	12.53	12.63	12.53	12.56
556	NASDAQ	RYAAY	Fri, Aug 13, 1999	12.56	12.60	12.44	12.56
555	NASDAQ	RYAAY	Thu, Aug 12, 1999	12.48	12.66	12.48	12.56
554	NASDAQ	RYAAY	Wed, Aug 11, 1999	12.47	12.56	12.31	12.56
553	NASDAQ	RYAAY	Tue, Aug 10, 1999	12.69	12.69	12.50	12.56
552	NASDAQ	RYAAY	Mon, Aug 9, 1999	12.76	13.01	12.72	12.74
551	NASDAQ	RYAAY	Fri, Aug 6, 1999	12.95	12.95	12.79	12.82
550	NASDAQ	RYAAY	Thu, Aug 5, 1999	12.95	12.98	12.88	12.92
549	NASDAQ	RYAAY	Wed, Aug 4, 1999	13.08	13.27	12.95	12.98
548	NASDAQ	RYAAY	Tue, Aug 3, 1999	13.30	13.30	13.17	13.27
547	NASDAQ	RYAAY	Mon, Aug 2, 1999	13.27	13.33	13.27	13.30
546	NASDAQ	RYAAY	Fri, Jul 30, 1999	13.37	13.40	13.30	13.33
545	NASDAQ	RYAAY	Thu, Jul 29, 1999	13.33	13.37	13.27	13.29
544	NASDAQ	RYAAY	Wed, Jul 28, 1999	13.59	13.59	13.37	13.40
543	NASDAQ	RYAAY	Tue, Jul 27, 1999	13.69	13.69	13.43	13.59
542	NASDAQ	RYAAY	Mon, Jul 26, 1999	13.40	13.72	13.37	13.53
541	NASDAQ	RYAAY	Fri, Jul 23, 1999	13.59	13.91	13.56	13.91
540	NASDAQ	RYAAY	Thu, Jul 22, 1999	13.33	13.65	13.33	13.56
539	NASDAQ	RYAAY	Wed, Jul 21, 1999	13.32	13.56	13.30	13.56
538	NASDAQ	RYAAY	Tue, Jul 20, 1999	14.23	14.23	13.24	13.33
537	NASDAQ	RYAAY	Mon, Jul 19, 1999	13.40	14.68	13.40	14.39
536	NASDAQ	RYAAY	Fri, Jul 16, 1999	13.21	13.56	13.17	13.49
535	NASDAQ	RYAAY	Thu, Jul 15, 1999	12.88	13.46	12.88	13.24
534	NASDAQ	RYAAY	Wed, Jul 14, 1999	12.60	12.96	12.60	12.92
533	NASDAQ	RYAAY	Tue, Jul 13, 1999	12.53	12.79	12.53	12.79
532	NASDAQ	RYAAY	Mon, Jul 12, 1999	12.69	12.72	12.63	12.69
531	NASDAQ	RYAAY	Fri, Jul 9, 1999	12.80	12.82	12.69	12.82
530	NASDAQ	RYAAY	Thu, Jul 8, 1999	12.76	12.92	12.72	12.76
529	NASDAQ	RYAAY	Wed, Jul 7, 1999	12.95	13.01	12.66	12.79
528	NASDAQ	RYAAY	Tue, Jul 6, 1999	13.08	13.21	12.95	12.95
527	NASDAQ	RYAAY	Fri, Jul 2, 1999	13.43	13.59	13.21	13.21
526	NASDAQ	RYAAY	Thu, Jul 1, 1999	13.43	13.59	13.43	13.54
525	NASDAQ	RYAAY	Wed, Jun 30, 1999	13.32	13.59	13.32	13.59
524	NASDAQ	RYAAY	Tue, Jun 29, 1999	13.43	13.53	13.27	13.37
523	NASDAQ	RYAAY	Mon, Jun 28, 1999	13.43	13.43	13.21	13.33
522	NASDAQ	RYAAY	Fri, Jun 25, 1999	13.33	13.72	13.32	13.46
521	NASDAQ	RYAAY	Thu, Jun 24, 1999	12.92	13.33	12.92	13.21
520	NASDAQ	RYAAY	Wed, Jun 23, 1999	12.69	13.14	12.66	13.11
519	NASDAQ	RYAAY	Tue, Jun 22, 1999	12.63	12.95	12.63	12.90
518	NASDAQ	RYAAY	Mon, Jun 21, 1999	12.47	12.71	12.47	12.71
517	NASDAQ	RYAAY	Fri, Jun 18, 1999	12.44	12.63	12.21	12.63
516	NASDAQ	RYAAY	Thu, Jun 17, 1999	12.12	12.42	12.12	12.42
515	NASDAQ	RYAAY	Wed, Jun 16, 1999	12.05	12.31	11.97	12.15
514	NASDAQ	RYAAY	Tue, Jun 15, 1999	12.24	12.24	12.04	12.16
513	NASDAQ	RYAAY	Mon, Jun 14, 1999	12.34	12.34	12.07	12.16
512	NASDAQ	RYAAY	Fri, Jun 11, 1999	12.31	12.44	12.18	12.31
511	NASDAQ	RYAAY	Thu, Jun 10, 1999	12.80	12.88	12.34	12.44
510	NASDAQ	RYAAY	Wed, Jun 9, 1999	12.82	13.01	12.82	12.82
509	NASDAQ	RYAAY	Tue, Jun 8, 1999	12.29	13.59	12.15	13.08
508	NASDAQ	RYAAY	Mon, Jun 7, 1999	11.54	11.92	11.28	11.79
507	NASDAQ	RYAAY	Fri, Jun 4, 1999	11.35	11.51	11.28	11.47
506	NASDAQ	RYAAY	Thu, Jun 3, 1999	11.15	11.49	11.09	11.41
505	NASDAQ	RYAAY	Wed, Jun 2, 1999	10.83	11.09	10.80	11.09
504	NASDAQ	RYAAY	Tue, Jun 1, 1999	11.15	11.15	10.64	10.99
503	NASDAQ	RYAAY	Fri, May 28, 1999	12.08	12.08	11.15	11.28
502	NASDAQ	RYAAY	Thu, May 27, 1999	12.05	12.40	12.05	12.18
501	NASDAQ	RYAAY	Wed, May 26, 1999	12.08	12.31	12.05	12.28
500	NASDAQ	RYAAY	Tue, May 25, 1999	12.31	12.31	11.96	12.31
499	NASDAQ	RYAAY	Mon, May 24, 1999	12.18	12.31	11.96	12.02
498	NASDAQ	RYAAY	Fri, May 21, 1999	12.28	12.31	11.96	12.24
497	NASDAQ	RYAAY	Thu, May 20, 1999	12.12	12.28	12.12	12.28
496	NASDAQ	RYAAY	Wed, May 19, 1999	11.99	12.21	11.99	12.21
495	NASDAQ	RYAAY	Tue, May 18, 1999	11.86	12.15	11.86	12.05
494	NASDAQ	RYAAY	Mon, May 17, 1999	12.02	12.05	11.83	11.89
493	NASDAQ	RYAAY	Fri, May 14, 1999	12.18	12.28	11.96	12.05
492	NASDAQ	RYAAY	Thu, May 13, 1999	12.31	12.31	12.05	12.05
491	NASDAQ	RYAAY	Wed, May 12, 1999	12.02	12.44	11.92	12.44
490	NASDAQ	RYAAY	Tue, May 11, 1999	12.12	12.28	12.12	12.15
489	NASDAQ	RYAAY	Mon, May 10, 1999	12.12	12.12	11.92	11.99
488	NASDAQ	RYAAY	Fri, May 7, 1999	12.21	12.24	12.05	12.05
487	NASDAQ	RYAAY	Thu, May 6, 1999	12.21	12.21	11.92	12.02
486	NASDAQ	RYAAY	Wed, May 5, 1999	11.67	12.31	11.67	11.99
485	NASDAQ	RYAAY	Tue, May 4, 1999	11.47	11.63	11.28	11.54
484	NASDAQ	RYAAY	Mon, May 3, 1999	11.44	11.60	11.44	11.60
483	NASDAQ	RYAAY	Fri, Apr 30, 1999	11.28	11.51	11.28	11.47
482	NASDAQ	RYAAY	Thu, Apr 29, 1999	11.28	11.28	11.19	11.27
481	NASDAQ	RYAAY	Wed, Apr 28, 1999	11.20	11.27	11.20	11.22
480	NASDAQ	RYAAY	Tue, Apr 27, 1999	11.15	11.28	11.15	11.23
479	NASDAQ	RYAAY	Mon, Apr 26, 1999	11.41	11.41	11.22	11.30
478	NASDAQ	RYAAY	Fri, Apr 23, 1999	11.25	11.31	11.25	11.28
477	NASDAQ	RYAAY	Thu, Apr 22, 1999	11.54	11.54	11.28	11.28
476	NASDAQ	RYAAY	Wed, Apr 21, 1999	11.73	11.76	11.38	11.47
475	NASDAQ	RYAAY	Tue, Apr 20, 1999	12.08	12.08	12.02	12.02
474	NASDAQ	RYAAY	Mon, Apr 19, 1999	12.37	12.56	12.08	12.08
473	NASDAQ	RYAAY	Fri, Apr 16, 1999	11.96	12.37	11.96	12.15
472	NASDAQ	RYAAY	Thu, Apr 15, 1999	11.99	12.40	11.99	12.24
471	NASDAQ	RYAAY	Wed, Apr 14, 1999	11.70	11.92	11.57	11.92
470	NASDAQ	RYAAY	Tue, Apr 13, 1999	11.41	11.51	11.35	11.51
469	NASDAQ	RYAAY	Mon, Apr 12, 1999	10.93	11.38	10.93	11.35
468	NASDAQ	RYAAY	Fri, Apr 9, 1999	10.77	10.99	10.77	10.96
467	NASDAQ	RYAAY	Thu, Apr 8, 1999	10.96	11.15	10.80	10.96
466	NASDAQ	RYAAY	Wed, Apr 7, 1999	10.80	11.15	10.80	11.03
465	NASDAQ	RYAAY	Tue, Apr 6, 1999	10.80	11.15	10.80	11.07
464	NASDAQ	RYAAY	Mon, Apr 5, 1999	10.71	10.96	10.69	10.80
463	NASDAQ	RYAAY	Thu, Apr 1, 1999	10.51	10.77	10.51	10.58
462	NASDAQ	RYAAY	Wed, Mar 31, 1999	10.35	10.51	10.29	10.45
461	NASDAQ	RYAAY	Tue, Mar 30, 1999	10.38	10.38	10.22	10.32
460	NASDAQ	RYAAY	Mon, Mar 29, 1999	10.53	10.67	10.38	10.48
459	NASDAQ	RYAAY	Fri, Mar 26, 1999	10.38	10.67	10.38	10.51
458	NASDAQ	RYAAY	Thu, Mar 25, 1999	10.51	10.61	10.42	10.48
457	NASDAQ	RYAAY	Wed, Mar 24, 1999	10.67	10.67	10.42	10.48
456	NASDAQ	RYAAY	Tue, Mar 23, 1999	10.61	10.80	10.54	10.54
455	NASDAQ	RYAAY	Mon, Mar 22, 1999	10.80	10.80	10.58	10.61
454	NASDAQ	RYAAY	Fri, Mar 19, 1999	10.51	10.74	10.38	10.67
453	NASDAQ	RYAAY	Thu, Mar 18, 1999	10.03	10.51	10.03	10.38
452	NASDAQ	RYAAY	Wed, Mar 17, 1999	10.03	10.26	10.03	10.26
451	NASDAQ	RYAAY	Tue, Mar 16, 1999	10.13	10.26	10.11	10.26
450	NASDAQ	RYAAY	Mon, Mar 15, 1999	9.87	10.13	9.87	10.13
449	NASDAQ	RYAAY	Fri, Mar 12, 1999	10.13	10.13	9.74	10.03
448	NASDAQ	RYAAY	Thu, Mar 11, 1999	10.00	10.13	10.00	10.10
447	NASDAQ	RYAAY	Wed, Mar 10, 1999	9.84	10.00	9.84	10.00
446	NASDAQ	RYAAY	Tue, Mar 9, 1999	9.74	10.00	9.74	9.89
445	NASDAQ	RYAAY	Mon, Mar 8, 1999	9.84	9.97	9.78	9.94
444	NASDAQ	RYAAY	Fri, Mar 5, 1999	9.81	9.84	9.68	9.84
443	NASDAQ	RYAAY	Thu, Mar 4, 1999	9.74	9.78	9.68	9.74
442	NASDAQ	RYAAY	Wed, Mar 3, 1999	9.81	9.81	9.70	9.73
441	NASDAQ	RYAAY	Tue, Mar 2, 1999	9.71	9.81	9.68	9.68
440	NASDAQ	RYAAY	Mon, Mar 1, 1999	9.74	9.97	9.68	9.97
439	NASDAQ	RYAAY	Fri, Feb 26, 1999	9.74	9.97	9.71	9.71
438	NASDAQ	RYAAY	Thu, Feb 25, 1999	9.65	9.74	9.62	9.74
437	NASDAQ	RYAAY	Wed, Feb 24, 1999	9.87	9.87	9.55	9.74
436	NASDAQ	RYAAY	Tue, Feb 23, 1999	9.74	9.90	9.74	9.81
435	NASDAQ	RYAAY	Mon, Feb 22, 1999	9.90	9.90	9.74	9.87
434	NASDAQ	RYAAY	Fri, Feb 19, 1999	10.00	10.00	9.58	9.90
433	NASDAQ	RYAAY	Thu, Feb 18, 1999	9.84	9.87	9.68	9.68
432	NASDAQ	RYAAY	Wed, Feb 17, 1999	9.84	9.87	9.81	9.81
431	NASDAQ	RYAAY	Tue, Feb 16, 1999	10.03	10.03	9.62	9.74
430	NASDAQ	RYAAY	Fri, Feb 12, 1999	9.90	10.00	9.74	9.82
429	NASDAQ	RYAAY	Thu, Feb 11, 1999	9.87	10.16	9.74	9.94
428	NASDAQ	RYAAY	Wed, Feb 10, 1999	9.23	9.74	9.23	9.68
427	NASDAQ	RYAAY	Tue, Feb 9, 1999	9.36	9.52	9.29	9.42
426	NASDAQ	RYAAY	Mon, Feb 8, 1999	9.46	9.46	9.29	9.39
425	NASDAQ	RYAAY	Fri, Feb 5, 1999	9.54	9.54	9.23	9.36
424	NASDAQ	RYAAY	Thu, Feb 4, 1999	9.10	9.62	9.04	9.62
423	NASDAQ	RYAAY	Wed, Feb 3, 1999	8.78	8.97	8.72	8.97
422	NASDAQ	RYAAY	Tue, Feb 2, 1999	8.72	8.85	8.67	8.81
421	NASDAQ	RYAAY	Mon, Feb 1, 1999	8.75	8.78	8.72	8.75
420	NASDAQ	RYAAY	Fri, Jan 29, 1999	8.75	8.85	8.75	8.78
419	NASDAQ	RYAAY	Thu, Jan 28, 1999	9.10	9.10	8.72	8.88
418	NASDAQ	RYAAY	Wed, Jan 27, 1999	9.33	9.46	8.97	9.01
417	NASDAQ	RYAAY	Tue, Jan 26, 1999	8.64	9.46	8.59	9.29
416	NASDAQ	RYAAY	Mon, Jan 25, 1999	8.46	8.65	8.40	8.56
415	NASDAQ	RYAAY	Fri, Jan 22, 1999	8.17	8.46	8.17	8.33
414	NASDAQ	RYAAY	Thu, Jan 21, 1999	8.43	8.46	8.30	8.46
413	NASDAQ	RYAAY	Wed, Jan 20, 1999	8.11	8.46	7.88	8.46
412	NASDAQ	RYAAY	Tue, Jan 19, 1999	8.43	8.43	7.69	7.82
411	NASDAQ	RYAAY	Fri, Jan 15, 1999	8.21	8.37	8.21	8.37
410	NASDAQ	RYAAY	Thu, Jan 14, 1999	8.56	8.56	8.11	8.11
409	NASDAQ	RYAAY	Wed, Jan 13, 1999	8.59	8.59	8.49	8.56
408	NASDAQ	RYAAY	Tue, Jan 12, 1999	8.91	8.91	8.59	8.59
407	NASDAQ	RYAAY	Mon, Jan 11, 1999	8.88	9.07	8.72	9.04
406	NASDAQ	RYAAY	Fri, Jan 8, 1999	9.52	9.52	8.91	9.07
405	NASDAQ	RYAAY	Thu, Jan 7, 1999	9.68	9.74	9.20	9.36
404	NASDAQ	RYAAY	Wed, Jan 6, 1999	9.81	9.81	9.68	9.74
403	NASDAQ	RYAAY	Tue, Jan 5, 1999	9.71	9.87	9.68	9.81
402	NASDAQ	RYAAY	Mon, Jan 4, 1999	9.90	9.90	9.74	9.81
401	NASDAQ	RYAAY	Thu, Dec 31, 1998	9.87	9.87	9.62	9.68
400	NASDAQ	RYAAY	Wed, Dec 30, 1998	9.62	9.84	9.62	9.74
399	NASDAQ	RYAAY	Tue, Dec 29, 1998	9.36	9.74	9.36	9.68
398	NASDAQ	RYAAY	Mon, Dec 28, 1998	9.23	9.33	9.10	9.29
397	NASDAQ	RYAAY	Thu, Dec 24, 1998	9.17	9.23	9.17	9.23
396	NASDAQ	RYAAY	Wed, Dec 23, 1998	8.91	9.20	8.78	9.17
395	NASDAQ	RYAAY	Tue, Dec 22, 1998	8.46	8.81	8.33	8.81
394	NASDAQ	RYAAY	Mon, Dec 21, 1998	7.88	8.33	7.82	8.27
393	NASDAQ	RYAAY	Fri, Dec 18, 1998	7.69	7.85	7.69	7.82
392	NASDAQ	RYAAY	Thu, Dec 17, 1998	7.53	7.76	7.44	7.69
391	NASDAQ	RYAAY	Wed, Dec 16, 1998	7.63	7.63	7.37	7.63
390	NASDAQ	RYAAY	Tue, Dec 15, 1998	7.40	7.50	7.40	7.50
389	NASDAQ	RYAAY	Mon, Dec 14, 1998	7.50	7.50	7.31	7.40
388	NASDAQ	RYAAY	Fri, Dec 11, 1998	7.53	7.56	7.24	7.44
387	NASDAQ	RYAAY	Thu, Dec 10, 1998	7.68	7.69	7.18	7.33
386	NASDAQ	RYAAY	Wed, Dec 9, 1998	7.44	7.69	7.40	7.68
385	NASDAQ	RYAAY	Tue, Dec 8, 1998	7.76	7.76	7.44	7.66
384	NASDAQ	RYAAY	Mon, Dec 7, 1998	7.76	7.76	7.53	7.72
383	NASDAQ	RYAAY	Fri, Dec 4, 1998	7.50	7.72	7.44	7.72
382	NASDAQ	RYAAY	Thu, Dec 3, 1998	7.63	7.72	7.31	7.44
381	NASDAQ	RYAAY	Wed, Dec 2, 1998	7.12	7.66	6.89	7.66
380	NASDAQ	RYAAY	Tue, Dec 1, 1998	6.86	6.92	6.67	6.92
379	NASDAQ	RYAAY	Mon, Nov 30, 1998	7.31	7.31	6.96	6.99
378	NASDAQ	RYAAY	Fri, Nov 27, 1998	7.28	7.28	7.28	7.28
377	NASDAQ	RYAAY	Wed, Nov 25, 1998	7.31	7.31	7.21	7.21
376	NASDAQ	RYAAY	Tue, Nov 24, 1998	7.31	7.37	7.21	7.31
375	NASDAQ	RYAAY	Mon, Nov 23, 1998	7.44	7.44	7.44	7.44
374	NASDAQ	RYAAY	Fri, Nov 20, 1998	7.44	7.63	7.31	7.37
373	NASDAQ	RYAAY	Thu, Nov 19, 1998	7.31	7.60	7.31	7.50
372	NASDAQ	RYAAY	Wed, Nov 18, 1998	7.69	7.69	7.24	7.24
371	NASDAQ	RYAAY	Tue, Nov 17, 1998	7.66	7.66	7.47	7.47
370	NASDAQ	RYAAY	Mon, Nov 16, 1998	7.82	7.82	7.53	7.69
369	NASDAQ	RYAAY	Fri, Nov 13, 1998	8.59	8.59	7.92	8.08
368	NASDAQ	RYAAY	Thu, Nov 12, 1998	8.59	8.65	8.33	8.33
367	NASDAQ	RYAAY	Wed, Nov 11, 1998	9.04	9.04	8.62	8.64
366	NASDAQ	RYAAY	Tue, Nov 10, 1998	8.88	9.07	8.72	8.97
365	NASDAQ	RYAAY	Mon, Nov 9, 1998	8.78	8.88	8.65	8.81
364	NASDAQ	RYAAY	Fri, Nov 6, 1998	8.43	8.81	8.08	8.56
363	NASDAQ	RYAAY	Thu, Nov 5, 1998	7.88	8.33	7.79	8.08
362	NASDAQ	RYAAY	Wed, Nov 4, 1998	7.85	7.88	7.79	7.82
361	NASDAQ	RYAAY	Tue, Nov 3, 1998	7.76	7.92	7.72	7.85
360	NASDAQ	RYAAY	Mon, Nov 2, 1998	7.82	7.82	7.50	7.72
359	NASDAQ	RYAAY	Fri, Oct 30, 1998	7.53	7.79	7.53	7.53
358	NASDAQ	RYAAY	Thu, Oct 29, 1998	7.63	7.69	7.55	7.60
357	NASDAQ	RYAAY	Wed, Oct 28, 1998	7.82	7.82	7.66	7.69
356	NASDAQ	RYAAY	Tue, Oct 27, 1998	8.08	8.08	7.76	7.95
355	NASDAQ	RYAAY	Mon, Oct 26, 1998	8.21	8.24	8.08	8.08
354	NASDAQ	RYAAY	Fri, Oct 23, 1998	8.40	8.46	8.21	8.30
353	NASDAQ	RYAAY	Thu, Oct 22, 1998	8.56	8.85	8.40	8.53
352	NASDAQ	RYAAY	Wed, Oct 21, 1998	8.11	8.59	8.11	8.59
351	NASDAQ	RYAAY	Tue, Oct 20, 1998	8.08	8.33	7.95	8.24
350	NASDAQ	RYAAY	Mon, Oct 19, 1998	7.56	7.88	7.53	7.76
349	NASDAQ	RYAAY	Fri, Oct 16, 1998	7.92	7.92	7.69	7.72
348	NASDAQ	RYAAY	Thu, Oct 15, 1998	7.90	7.92	7.56	7.92
347	NASDAQ	RYAAY	Wed, Oct 14, 1998	7.66	7.85	7.66	7.79
346	NASDAQ	RYAAY	Tue, Oct 13, 1998	7.53	7.76	7.50	7.68
345	NASDAQ	RYAAY	Mon, Oct 12, 1998	7.02	7.47	7.02	7.44
344	NASDAQ	RYAAY	Fri, Oct 9, 1998	6.28	7.05	6.22	7.05
343	NASDAQ	RYAAY	Thu, Oct 8, 1998	6.35	6.38	5.64	6.01
342	NASDAQ	RYAAY	Wed, Oct 7, 1998	7.18	7.18	6.73	6.76
341	NASDAQ	RYAAY	Tue, Oct 6, 1998	7.74	7.74	7.18	7.44
340	NASDAQ	RYAAY	Mon, Oct 5, 1998	7.66	7.69	7.44	7.47
339	NASDAQ	RYAAY	Fri, Oct 2, 1998	8.40	8.40	7.76	7.76
338	NASDAQ	RYAAY	Thu, Oct 1, 1998	8.53	8.59	8.08	8.27
337	NASDAQ	RYAAY	Wed, Sep 30, 1998	8.09	8.78	8.04	8.78
336	NASDAQ	RYAAY	Tue, Sep 29, 1998	8.69	8.69	8.21	8.21
335	NASDAQ	RYAAY	Mon, Sep 28, 1998	8.46	8.62	8.46	8.62
334	NASDAQ	RYAAY	Fri, Sep 25, 1998	8.78	8.91	8.46	8.46
333	NASDAQ	RYAAY	Thu, Sep 24, 1998	8.91	8.97	8.85	8.91
332	NASDAQ	RYAAY	Wed, Sep 23, 1998	9.23	9.23	8.85	9.10
331	NASDAQ	RYAAY	Tue, Sep 22, 1998	9.01	9.23	8.85	8.85
330	NASDAQ	RYAAY	Mon, Sep 21, 1998	8.78	9.20	8.78	9.20
329	NASDAQ	RYAAY	Fri, Sep 18, 1998	8.97	9.17	8.97	9.10
328	NASDAQ	RYAAY	Thu, Sep 17, 1998	8.81	9.04	8.81	8.97
327	NASDAQ	RYAAY	Wed, Sep 16, 1998	9.04	9.26	8.91	9.10
326	NASDAQ	RYAAY	Tue, Sep 15, 1998	8.85	9.20	8.75	9.20
325	NASDAQ	RYAAY	Mon, Sep 14, 1998	8.49	8.85	8.49	8.85
324	NASDAQ	RYAAY	Fri, Sep 11, 1998	8.37	8.64	8.37	8.64
323	NASDAQ	RYAAY	Thu, Sep 10, 1998	8.49	8.49	8.27	8.37
322	NASDAQ	RYAAY	Wed, Sep 9, 1998	8.21	8.37	8.17	8.37
321	NASDAQ	RYAAY	Tue, Sep 8, 1998	8.27	8.43	8.24	8.33
320	NASDAQ	RYAAY	Fri, Sep 4, 1998	8.27	8.46	8.11	8.24
319	NASDAQ	RYAAY	Thu, Sep 3, 1998	8.21	8.27	7.95	8.17
318	NASDAQ	RYAAY	Wed, Sep 2, 1998	7.50	8.27	7.47	8.27
317	NASDAQ	RYAAY	Tue, Sep 1, 1998	7.34	7.50	7.05	7.37
316	NASDAQ	RYAAY	Mon, Aug 31, 1998	7.72	7.72	7.50	7.56
315	NASDAQ	RYAAY	Fri, Aug 28, 1998	7.63	7.76	7.56	7.56
314	NASDAQ	RYAAY	Thu, Aug 27, 1998	7.69	7.85	7.31	7.44
313	NASDAQ	RYAAY	Wed, Aug 26, 1998	8.14	8.21	7.95	7.98
312	NASDAQ	RYAAY	Tue, Aug 25, 1998	8.65	8.65	8.30	8.46
311	NASDAQ	RYAAY	Mon, Aug 24, 1998	8.53	8.59	8.41	8.46
310	NASDAQ	RYAAY	Fri, Aug 21, 1998	8.75	8.75	8.40	8.59
309	NASDAQ	RYAAY	Thu, Aug 20, 1998	9.23	9.23	8.78	8.78
308	NASDAQ	RYAAY	Wed, Aug 19, 1998	9.20	9.36	9.20	9.26
307	NASDAQ	RYAAY	Tue, Aug 18, 1998	9.46	9.52	9.29	9.33
306	NASDAQ	RYAAY	Mon, Aug 17, 1998	9.65	9.65	9.29	9.29
305	NASDAQ	RYAAY	Fri, Aug 14, 1998	9.86	9.86	9.42	9.49
304	NASDAQ	RYAAY	Thu, Aug 13, 1998	9.87	10.19	9.74	9.74
303	NASDAQ	RYAAY	Wed, Aug 12, 1998	10.19	10.19	9.87	10.00
302	NASDAQ	RYAAY	Tue, Aug 11, 1998	9.87	10.13	9.81	9.97
301	NASDAQ	RYAAY	Mon, Aug 10, 1998	10.13	10.16	10.00	10.11
300	NASDAQ	RYAAY	Fri, Aug 7, 1998	9.87	10.06	9.87	10.06
299	NASDAQ	RYAAY	Thu, Aug 6, 1998	9.78	9.90	9.78	9.90
298	NASDAQ	RYAAY	Wed, Aug 5, 1998	10.00	10.00	9.78	9.78
297	NASDAQ	RYAAY	Tue, Aug 4, 1998	10.00	10.06	9.81	9.81
296	NASDAQ	RYAAY	Mon, Aug 3, 1998	9.94	9.95	9.94	9.95
295	NASDAQ	RYAAY	Fri, Jul 31, 1998	10.06	10.16	10.00	10.00
294	NASDAQ	RYAAY	Thu, Jul 30, 1998	10.00	10.16	10.00	10.03
293	NASDAQ	RYAAY	Wed, Jul 29, 1998	10.06	10.19	10.00	10.00
292	NASDAQ	RYAAY	Tue, Jul 28, 1998	10.06	10.13	10.00	10.02
291	NASDAQ	RYAAY	Mon, Jul 27, 1998	10.03	10.32	10.03	10.06
290	NASDAQ	RYAAY	Fri, Jul 24, 1998	10.26	10.35	10.06	10.26
289	NASDAQ	RYAAY	Thu, Jul 23, 1998	10.58	10.58	10.26	10.26
288	NASDAQ	RYAAY	Wed, Jul 22, 1998	10.64	10.64	10.45	10.45
287	NASDAQ	RYAAY	Tue, Jul 21, 1998	10.77	10.77	10.51	10.51
286	NASDAQ	RYAAY	Mon, Jul 20, 1998	10.71	10.83	10.58	10.80
285	NASDAQ	RYAAY	Fri, Jul 17, 1998	10.90	10.91	10.38	10.42
284	NASDAQ	RYAAY	Thu, Jul 16, 1998	10.83	11.06	10.83	11.06
283	NASDAQ	RYAAY	Wed, Jul 15, 1998	11.07	11.15	10.90	11.06
282	NASDAQ	RYAAY	Tue, Jul 14, 1998	11.03	11.06	10.87	11.06
281	NASDAQ	RYAAY	Mon, Jul 13, 1998	10.42	11.03	10.42	10.83
280	NASDAQ	RYAAY	Fri, Jul 10, 1998	10.32	10.32	10.19	10.26
279	NASDAQ	RYAAY	Thu, Jul 9, 1998	10.32	10.32	9.74	10.06
278	NASDAQ	RYAAY	Wed, Jul 8, 1998	9.81	10.38	9.81	10.22
277	NASDAQ	RYAAY	Tue, Jul 7, 1998	9.86	9.94	9.58	9.94
276	NASDAQ	RYAAY	Mon, Jul 6, 1998	9.52	9.87	9.36	9.87
275	NASDAQ	RYAAY	Thu, Jul 2, 1998	9.49	9.55	9.29	9.33
274	NASDAQ	RYAAY	Wed, Jul 1, 1998	9.10	9.49	9.10	9.33
273	NASDAQ	RYAAY	Tue, Jun 30, 1998	9.10	9.13	8.78	9.13
272	NASDAQ	RYAAY	Mon, Jun 29, 1998	8.72	9.04	8.72	9.04
271	NASDAQ	RYAAY	Fri, Jun 26, 1998	8.72	8.85	8.49	8.85
270	NASDAQ	RYAAY	Thu, Jun 25, 1998	8.59	8.72	8.40	8.72
269	NASDAQ	RYAAY	Wed, Jun 24, 1998	8.21	8.59	8.21	8.40
268	NASDAQ	RYAAY	Tue, Jun 23, 1998	8.97	8.97	8.33	8.33
267	NASDAQ	RYAAY	Mon, Jun 22, 1998	9.10	9.10	8.78	8.78
266	NASDAQ	RYAAY	Fri, Jun 19, 1998	9.29	9.29	8.91	8.91
265	NASDAQ	RYAAY	Thu, Jun 18, 1998	9.23	9.29	9.04	9.13
264	NASDAQ	RYAAY	Wed, Jun 17, 1998	9.36	9.36	9.23	9.23
263	NASDAQ	RYAAY	Tue, Jun 16, 1998	9.13	9.46	9.10	9.33
262	NASDAQ	RYAAY	Mon, Jun 15, 1998	9.23	9.23	9.13	9.17
261	NASDAQ	RYAAY	Fri, Jun 12, 1998	9.36	9.49	9.10	9.42
260	NASDAQ	RYAAY	Thu, Jun 11, 1998	9.36	9.36	9.13	9.36
259	NASDAQ	RYAAY	Wed, Jun 10, 1998	8.85	9.41	8.78	9.36
258	NASDAQ	RYAAY	Tue, Jun 9, 1998	9.01	9.07	8.94	9.04
257	NASDAQ	RYAAY	Mon, Jun 8, 1998	9.10	9.26	9.04	9.23
256	NASDAQ	RYAAY	Fri, Jun 5, 1998	9.20	9.26	9.20	9.26
255	NASDAQ	RYAAY	Thu, Jun 4, 1998	9.26	9.29	9.10	9.20
254	NASDAQ	RYAAY	Wed, Jun 3, 1998	9.10	9.39	8.99	9.20
253	NASDAQ	RYAAY	Tue, Jun 2, 1998	8.97	9.10	8.97	9.10
252	NASDAQ	RYAAY	Mon, Jun 1, 1998	8.97	9.10	8.97	9.10
251	NASDAQ	RYAAY	Fri, May 29, 1998	9.13	9.13	8.85	9.01
250	NASDAQ	RYAAY	Thu, May 28, 1998	9.04	9.07	8.94	8.94
249	NASDAQ	RYAAY	Wed, May 27, 1998	8.97	9.23	8.97	9.23
248	NASDAQ	RYAAY	Tue, May 26, 1998	9.49	9.49	9.17	9.20
247	NASDAQ	RYAAY	Fri, May 22, 1998	9.36	9.47	9.36	9.47
246	NASDAQ	RYAAY	Thu, May 21, 1998	9.49	9.68	9.46	9.46
245	NASDAQ	RYAAY	Wed, May 20, 1998	9.49	9.62	9.46	9.49
244	NASDAQ	RYAAY	Tue, May 19, 1998	9.33	9.65	9.33	9.42
243	NASDAQ	RYAAY	Mon, May 18, 1998	9.33	9.62	9.33	9.44
242	NASDAQ	RYAAY	Fri, May 15, 1998	9.42	9.58	9.36	9.46
241	NASDAQ	RYAAY	Thu, May 14, 1998	8.85	9.29	8.85	9.29
240	NASDAQ	RYAAY	Wed, May 13, 1998	8.72	8.88	8.65	8.85
239	NASDAQ	RYAAY	Tue, May 12, 1998	9.10	9.13	8.43	8.62
238	NASDAQ	RYAAY	Mon, May 11, 1998	9.42	9.49	9.20	9.20
237	NASDAQ	RYAAY	Fri, May 8, 1998	9.42	9.65	9.42	9.65
236	NASDAQ	RYAAY	Thu, May 7, 1998	9.39	9.49	9.39	9.49
235	NASDAQ	RYAAY	Wed, May 6, 1998	9.62	9.74	9.49	9.49
234	NASDAQ	RYAAY	Tue, May 5, 1998	9.62	9.74	9.62	9.65
233	NASDAQ	RYAAY	Mon, May 4, 1998	9.62	9.94	9.62	9.78
232	NASDAQ	RYAAY	Fri, May 1, 1998	9.84	9.87	9.65	9.84
231	NASDAQ	RYAAY	Thu, Apr 30, 1998	9.62	9.84	9.62	9.84
230	NASDAQ	RYAAY	Wed, Apr 29, 1998	9.68	9.94	9.62	9.71
229	NASDAQ	RYAAY	Tue, Apr 28, 1998	10.06	10.06	9.62	9.62
228	NASDAQ	RYAAY	Mon, Apr 27, 1998	9.74	10.00	9.62	9.87
227	NASDAQ	RYAAY	Fri, Apr 24, 1998	9.87	10.19	9.87	9.94
226	NASDAQ	RYAAY	Thu, Apr 23, 1998	10.19	10.19	9.81	10.19
225	NASDAQ	RYAAY	Wed, Apr 22, 1998	10.13	10.19	10.00	10.00
224	NASDAQ	RYAAY	Tue, Apr 21, 1998	10.03	10.13	9.94	10.03
223	NASDAQ	RYAAY	Mon, Apr 20, 1998	9.94	9.94	9.68	9.87
222	NASDAQ	RYAAY	Fri, Apr 17, 1998	9.74	9.94	9.68	9.78
221	NASDAQ	RYAAY	Thu, Apr 16, 1998	9.68	9.81	9.68	9.78
220	NASDAQ	RYAAY	Wed, Apr 15, 1998	9.74	9.81	9.68	9.79
219	NASDAQ	RYAAY	Tue, Apr 14, 1998	9.74	9.81	9.68	9.68
218	NASDAQ	RYAAY	Mon, Apr 13, 1998	9.74	9.81	9.68	9.74
217	NASDAQ	RYAAY	Thu, Apr 9, 1998	9.49	9.81	9.49	9.74
216	NASDAQ	RYAAY	Wed, Apr 8, 1998	9.10	9.68	9.10	9.58
215	NASDAQ	RYAAY	Tue, Apr 7, 1998	9.39	9.39	9.10	9.10
214	NASDAQ	RYAAY	Mon, Apr 6, 1998	9.36	9.39	9.10	9.39
213	NASDAQ	RYAAY	Fri, Apr 3, 1998	9.29	9.29	8.97	8.97
212	NASDAQ	RYAAY	Thu, Apr 2, 1998	9.36	9.42	9.29	9.36
211	NASDAQ	RYAAY	Wed, Apr 1, 1998	9.52	9.68	9.42	9.46
210	NASDAQ	RYAAY	Tue, Mar 31, 1998	9.36	9.49	9.23	9.49
209	NASDAQ	RYAAY	Mon, Mar 30, 1998	9.62	9.68	9.39	9.55
208	NASDAQ	RYAAY	Fri, Mar 27, 1998	9.42	9.62	9.29	9.58
207	NASDAQ	RYAAY	Thu, Mar 26, 1998	9.23	9.42	9.10	9.42
206	NASDAQ	RYAAY	Wed, Mar 25, 1998	9.10	9.49	9.04	9.04
205	NASDAQ	RYAAY	Tue, Mar 24, 1998	9.10	9.36	9.10	9.10
204	NASDAQ	RYAAY	Mon, Mar 23, 1998	9.17	9.42	9.17	9.23
203	NASDAQ	RYAAY	Fri, Mar 20, 1998	9.29	9.42	9.17	9.42
202	NASDAQ	RYAAY	Thu, Mar 19, 1998	9.23	9.39	9.04	9.17
201	NASDAQ	RYAAY	Wed, Mar 18, 1998	9.33	9.33	9.04	9.23
200	NASDAQ	RYAAY	Tue, Mar 17, 1998	8.78	9.36	8.78	9.23
199	NASDAQ	RYAAY	Mon, Mar 16, 1998	8.59	8.91	8.53	8.91
198	NASDAQ	RYAAY	Fri, Mar 13, 1998	8.33	8.56	8.30	8.43
197	NASDAQ	RYAAY	Thu, Mar 12, 1998	8.65	8.94	8.37	8.37
196	NASDAQ	RYAAY	Wed, Mar 11, 1998	9.10	9.10	8.72	8.72
195	NASDAQ	RYAAY	Tue, Mar 10, 1998	9.23	9.23	8.91	8.97
194	NASDAQ	RYAAY	Mon, Mar 9, 1998	9.23	9.26	8.94	8.94
193	NASDAQ	RYAAY	Fri, Mar 6, 1998	9.55	9.62	9.36	9.49
192	NASDAQ	RYAAY	Thu, Mar 5, 1998	9.36	9.62	9.20	9.20
191	NASDAQ	RYAAY	Wed, Mar 4, 1998	9.20	9.55	9.20	9.42
190	NASDAQ	RYAAY	Tue, Mar 3, 1998	9.49	9.78	9.20	9.20
189	NASDAQ	RYAAY	Mon, Mar 2, 1998	9.74	9.94	9.55	9.71
188	NASDAQ	RYAAY	Fri, Feb 27, 1998	9.62	10.42	9.39	9.49
187	NASDAQ	RYAAY	Thu, Feb 26, 1998	8.85	9.34	8.75	9.33
186	NASDAQ	RYAAY	Wed, Feb 25, 1998	8.53	8.94	8.53	8.81
185	NASDAQ	RYAAY	Tue, Feb 24, 1998	8.53	8.53	8.40	8.40
184	NASDAQ	RYAAY	Mon, Feb 23, 1998	8.27	8.49	8.17	8.43
183	NASDAQ	RYAAY	Fri, Feb 20, 1998	8.04	8.21	7.92	8.17
182	NASDAQ	RYAAY	Thu, Feb 19, 1998	7.88	8.04	7.88	8.04
181	NASDAQ	RYAAY	Wed, Feb 18, 1998	7.88	7.88	7.76	7.82
180	NASDAQ	RYAAY	Tue, Feb 17, 1998	7.69	8.04	7.60	7.98
179	NASDAQ	RYAAY	Fri, Feb 13, 1998	7.56	7.66	7.37	7.66
178	NASDAQ	RYAAY	Thu, Feb 12, 1998	7.37	7.50	7.34	7.44
177	NASDAQ	RYAAY	Wed, Feb 11, 1998	7.21	7.44	7.21	7.44
176	NASDAQ	RYAAY	Tue, Feb 10, 1998	7.28	7.28	7.12	7.24
175	NASDAQ	RYAAY	Mon, Feb 9, 1998	7.40	7.44	7.15	7.24
174	NASDAQ	RYAAY	Fri, Feb 6, 1998	6.99	7.60	6.89	7.40
173	NASDAQ	RYAAY	Thu, Feb 5, 1998	7.02	7.02	6.89	6.96
172	NASDAQ	RYAAY	Wed, Feb 4, 1998	6.92	7.02	6.79	6.91
171	NASDAQ	RYAAY	Tue, Feb 3, 1998	6.41	6.73	6.35	6.70
170	NASDAQ	RYAAY	Mon, Feb 2, 1998	6.28	6.41	6.22	6.38
169	NASDAQ	RYAAY	Fri, Jan 30, 1998	6.35	6.35	6.15	6.35
168	NASDAQ	RYAAY	Thu, Jan 29, 1998	5.90	6.35	5.83	6.30
167	NASDAQ	RYAAY	Wed, Jan 28, 1998	6.03	6.03	5.71	5.77
166	NASDAQ	RYAAY	Tue, Jan 27, 1998	5.96	6.03	5.83	5.83
165	NASDAQ	RYAAY	Mon, Jan 26, 1998	6.03	6.15	5.71	5.80
164	NASDAQ	RYAAY	Fri, Jan 23, 1998	6.09	6.25	6.03	6.09
163	NASDAQ	RYAAY	Thu, Jan 22, 1998	6.38	6.38	6.19	6.19
162	NASDAQ	RYAAY	Wed, Jan 21, 1998	6.28	6.38	6.25	6.25
161	NASDAQ	RYAAY	Tue, Jan 20, 1998	6.41	6.44	6.28	6.28
160	NASDAQ	RYAAY	Fri, Jan 16, 1998	6.39	6.41	6.38	6.38
159	NASDAQ	RYAAY	Thu, Jan 15, 1998	6.38	6.41	6.38	6.41
158	NASDAQ	RYAAY	Wed, Jan 14, 1998	6.25	6.44	6.25	6.41
157	NASDAQ	RYAAY	Tue, Jan 13, 1998	6.25	6.31	6.22	6.28
156	NASDAQ	RYAAY	Mon, Jan 12, 1998	6.15	6.19	6.03	6.15
155	NASDAQ	RYAAY	Fri, Jan 9, 1998	6.19	6.25	6.09	6.09
154	NASDAQ	RYAAY	Thu, Jan 8, 1998	6.41	6.41	6.19	6.22
153	NASDAQ	RYAAY	Wed, Jan 7, 1998	6.41	6.47	6.31	6.47
152	NASDAQ	RYAAY	Tue, Jan 6, 1998	6.47	6.51	6.47	6.51
151	NASDAQ	RYAAY	Mon, Jan 5, 1998	6.44	6.60	6.44	6.54
150	NASDAQ	RYAAY	Fri, Jan 2, 1998	6.41	6.47	6.35	6.41
149	NASDAQ	RYAAY	Wed, Dec 31, 1997	6.28	6.44	6.28	6.44
148	NASDAQ	RYAAY	Tue, Dec 30, 1997	6.19	6.28	6.19	6.22
147	NASDAQ	RYAAY	Mon, Dec 29, 1997	6.28	6.28	6.19	6.19
146	NASDAQ	RYAAY	Fri, Dec 26, 1997	6.12	6.12	6.12	6.12
145	NASDAQ	RYAAY	Wed, Dec 24, 1997	6.19	6.25	6.12	6.25
144	NASDAQ	RYAAY	Tue, Dec 23, 1997	6.25	6.28	6.15	6.15
143	NASDAQ	RYAAY	Mon, Dec 22, 1997	6.15	6.25	6.15	6.23
142	NASDAQ	RYAAY	Fri, Dec 19, 1997	6.22	6.25	6.15	6.25
141	NASDAQ	RYAAY	Thu, Dec 18, 1997	6.35	6.38	6.25	6.25
140	NASDAQ	RYAAY	Wed, Dec 17, 1997	6.35	6.44	6.35	6.35
139	NASDAQ	RYAAY	Tue, Dec 16, 1997	6.35	6.44	6.35	6.44
138	NASDAQ	RYAAY	Mon, Dec 15, 1997	6.41	6.41	6.38	6.38
137	NASDAQ	RYAAY	Fri, Dec 12, 1997	6.35	6.44	6.35	6.44
136	NASDAQ	RYAAY	Thu, Dec 11, 1997	6.35	6.44	6.35	6.38
135	NASDAQ	RYAAY	Wed, Dec 10, 1997	6.41	6.44	6.38	6.41
134	NASDAQ	RYAAY	Tue, Dec 9, 1997	6.44	6.54	6.38	6.54
133	NASDAQ	RYAAY	Mon, Dec 8, 1997	6.47	6.54	6.47	6.47
132	NASDAQ	RYAAY	Fri, Dec 5, 1997	6.44	6.47	6.38	6.47
131	NASDAQ	RYAAY	Thu, Dec 4, 1997	6.47	6.47	6.38	6.41
130	NASDAQ	RYAAY	Wed, Dec 3, 1997	6.54	6.57	6.47	6.57
129	NASDAQ	RYAAY	Tue, Dec 2, 1997	6.67	6.67	6.54	6.54
128	NASDAQ	RYAAY	Mon, Dec 1, 1997	6.86	6.86	6.67	6.67
127	NASDAQ	RYAAY	Fri, Nov 28, 1997	6.76	6.86	6.76	6.86
126	NASDAQ	RYAAY	Wed, Nov 26, 1997	6.70	6.86	6.70	6.83
125	NASDAQ	RYAAY	Tue, Nov 25, 1997	6.73	6.76	6.70	6.76
124	NASDAQ	RYAAY	Mon, Nov 24, 1997	6.68	6.70	6.63	6.70
123	NASDAQ	RYAAY	Fri, Nov 21, 1997	6.63	6.73	6.63	6.67
122	NASDAQ	RYAAY	Thu, Nov 20, 1997	6.67	6.76	6.67	6.76
121	NASDAQ	RYAAY	Wed, Nov 19, 1997	6.63	6.73	6.63	6.73
120	NASDAQ	RYAAY	Tue, Nov 18, 1997	6.41	6.47	6.41	6.44
119	NASDAQ	RYAAY	Mon, Nov 17, 1997	6.28	6.38	6.19	6.31
118	NASDAQ	RYAAY	Fri, Nov 14, 1997	6.12	6.22	6.12	6.22
117	NASDAQ	RYAAY	Thu, Nov 13, 1997	6.15	6.19	6.09	6.15
116	NASDAQ	RYAAY	Wed, Nov 12, 1997	6.15	6.22	6.06	6.14
115	NASDAQ	RYAAY	Tue, Nov 11, 1997	6.15	6.25	6.15	6.15
114	NASDAQ	RYAAY	Mon, Nov 10, 1997	6.19	6.22	6.12	6.12
113	NASDAQ	RYAAY	Fri, Nov 7, 1997	6.41	6.41	6.09	6.15
112	NASDAQ	RYAAY	Thu, Nov 6, 1997	6.38	6.51	6.38	6.38
111	NASDAQ	RYAAY	Wed, Nov 5, 1997	6.51	6.51	6.38	6.38
110	NASDAQ	RYAAY	Tue, Nov 4, 1997	6.38	6.47	6.38	6.47
109	NASDAQ	RYAAY	Mon, Nov 3, 1997	6.44	6.44	6.38	6.44
108	NASDAQ	RYAAY	Fri, Oct 31, 1997	6.35	6.41	6.35	6.41
107	NASDAQ	RYAAY	Thu, Oct 30, 1997	6.67	6.67	6.35	6.35
106	NASDAQ	RYAAY	Wed, Oct 29, 1997	6.35	6.68	6.35	6.63
105	NASDAQ	RYAAY	Tue, Oct 28, 1997	5.42	6.35	5.42	6.09
104	NASDAQ	RYAAY	Mon, Oct 27, 1997	6.76	6.79	5.48	5.51
103	NASDAQ	RYAAY	Fri, Oct 24, 1997	6.96	6.96	6.79	6.79
102	NASDAQ	RYAAY	Thu, Oct 23, 1997	6.96	7.02	6.83	6.86
101	NASDAQ	RYAAY	Wed, Oct 22, 1997	7.02	7.05	7.02	7.05
100	NASDAQ	RYAAY	Tue, Oct 21, 1997	7.12	7.12	7.02	7.02
99	NASDAQ	RYAAY	Mon, Oct 20, 1997	7.05	7.12	7.05	7.07
98	NASDAQ	RYAAY	Fri, Oct 17, 1997	7.02	7.04	6.99	6.99
97	NASDAQ	RYAAY	Thu, Oct 16, 1997	7.31	7.37	7.02	7.02
96	NASDAQ	RYAAY	Wed, Oct 15, 1997	7.40	7.40	7.31	7.31
95	NASDAQ	RYAAY	Tue, Oct 14, 1997	7.37	7.44	7.37	7.44
94	NASDAQ	RYAAY	Mon, Oct 13, 1997	7.50	7.56	7.37	7.37
93	NASDAQ	RYAAY	Fri, Oct 10, 1997	7.50	7.56	7.47	7.47
92	NASDAQ	RYAAY	Thu, Oct 9, 1997	7.63	7.63	7.53	7.63
91	NASDAQ	RYAAY	Wed, Oct 8, 1997	7.69	7.76	7.66	7.69
90	NASDAQ	RYAAY	Tue, Oct 7, 1997	7.69	7.76	7.69	7.76
89	NASDAQ	RYAAY	Mon, Oct 6, 1997	7.72	7.72	7.66	7.69
88	NASDAQ	RYAAY	Fri, Oct 3, 1997	7.69	7.72	7.66	7.72
87	NASDAQ	RYAAY	Thu, Oct 2, 1997	7.66	7.69	7.66	7.66
86	NASDAQ	RYAAY	Wed, Oct 1, 1997	7.66	7.72	7.63	7.66
85	NASDAQ	RYAAY	Tue, Sep 30, 1997	7.47	7.72	7.47	7.70
84	NASDAQ	RYAAY	Mon, Sep 29, 1997	7.15	7.44	7.08	7.44
83	NASDAQ	RYAAY	Fri, Sep 26, 1997	7.15	7.18	7.08	7.18
82	NASDAQ	RYAAY	Thu, Sep 25, 1997	6.92	7.18	6.92	7.08
81	NASDAQ	RYAAY	Wed, Sep 24, 1997	6.99	6.99	6.89	6.99
80	NASDAQ	RYAAY	Tue, Sep 23, 1997	6.96	6.96	6.88	6.89
79	NASDAQ	RYAAY	Mon, Sep 22, 1997	7.02	7.02	6.96	6.96
78	NASDAQ	RYAAY	Fri, Sep 19, 1997	7.05	7.05	6.96	7.05
77	NASDAQ	RYAAY	Thu, Sep 18, 1997	7.02	7.05	6.96	7.02
76	NASDAQ	RYAAY	Wed, Sep 17, 1997	6.92	7.02	6.92	7.02
75	NASDAQ	RYAAY	Tue, Sep 16, 1997	6.92	6.99	6.92	6.99
74	NASDAQ	RYAAY	Mon, Sep 15, 1997	6.86	6.96	6.86	6.92
73	NASDAQ	RYAAY	Fri, Sep 12, 1997	6.94	6.94	6.83	6.89
72	NASDAQ	RYAAY	Thu, Sep 11, 1997	6.92	6.99	6.89	6.89
71	NASDAQ	RYAAY	Wed, Sep 10, 1997	6.96	7.02	6.92	7.02
70	NASDAQ	RYAAY	Tue, Sep 9, 1997	6.91	7.05	6.86	7.00
69	NASDAQ	RYAAY	Mon, Sep 8, 1997	6.99	6.99	6.86	6.89
68	NASDAQ	RYAAY	Fri, Sep 5, 1997	6.99	6.99	6.86	6.92
67	NASDAQ	RYAAY	Thu, Sep 4, 1997	6.89	6.96	6.89	6.96
66	NASDAQ	RYAAY	Wed, Sep 3, 1997	6.99	7.03	6.89	6.92
65	NASDAQ	RYAAY	Tue, Sep 2, 1997	7.08	7.15	6.99	6.99
64	NASDAQ	RYAAY	Fri, Aug 29, 1997	7.02	7.24	6.92	7.05
63	NASDAQ	RYAAY	Thu, Aug 28, 1997	6.99	6.99	6.89	6.96
62	NASDAQ	RYAAY	Wed, Aug 27, 1997	6.86	6.99	6.86	6.99
61	NASDAQ	RYAAY	Tue, Aug 26, 1997	6.25	6.60	6.25	6.60
60	NASDAQ	RYAAY	Mon, Aug 25, 1997	6.06	6.25	6.03	6.22
59	NASDAQ	RYAAY	Fri, Aug 22, 1997	5.87	6.03	5.87	6.03
58	NASDAQ	RYAAY	Thu, Aug 21, 1997	5.99	5.99	5.88	5.90
57	NASDAQ	RYAAY	Wed, Aug 20, 1997	6.35	6.35	5.61	5.90
56	NASDAQ	RYAAY	Tue, Aug 19, 1997	6.38	6.44	6.28	6.35
55	NASDAQ	RYAAY	Mon, Aug 18, 1997	6.51	6.60	6.38	6.44
54	NASDAQ	RYAAY	Fri, Aug 15, 1997	6.54	6.54	6.51	6.51
53	NASDAQ	RYAAY	Thu, Aug 14, 1997	6.60	6.60	6.54	6.54
52	NASDAQ	RYAAY	Wed, Aug 13, 1997	6.63	6.63	6.54	6.54
51	NASDAQ	RYAAY	Tue, Aug 12, 1997	6.92	6.92	6.28	6.57
50	NASDAQ	RYAAY	Mon, Aug 11, 1997	7.34	7.44	6.83	6.86
49	NASDAQ	RYAAY	Fri, Aug 8, 1997	7.37	7.40	7.31	7.40
48	NASDAQ	RYAAY	Thu, Aug 7, 1997	7.47	7.47	7.44	7.45
47	NASDAQ	RYAAY	Wed, Aug 6, 1997	7.28	7.47	7.28	7.47
46	NASDAQ	RYAAY	Tue, Aug 5, 1997	7.21	7.34	7.21	7.31
45	NASDAQ	RYAAY	Mon, Aug 4, 1997	7.21	7.31	7.21	7.28
44	NASDAQ	RYAAY	Fri, Aug 1, 1997	7.28	7.28	7.21	7.24
43	NASDAQ	RYAAY	Thu, Jul 31, 1997	7.18	7.24	7.18	7.24
42	NASDAQ	RYAAY	Wed, Jul 30, 1997	7.18	7.18	7.18	7.18
41	NASDAQ	RYAAY	Tue, Jul 29, 1997	7.34	7.34	7.18	7.24
40	NASDAQ	RYAAY	Mon, Jul 28, 1997	7.60	7.60	7.44	7.47
39	NASDAQ	RYAAY	Fri, Jul 25, 1997	7.37	7.63	7.34	7.50
38	NASDAQ	RYAAY	Thu, Jul 24, 1997	7.15	7.37	7.08	7.37
37	NASDAQ	RYAAY	Wed, Jul 23, 1997	7.05	7.08	6.96	7.08
36	NASDAQ	RYAAY	Tue, Jul 22, 1997	6.89	7.02	6.89	7.02
35	NASDAQ	RYAAY	Mon, Jul 21, 1997	6.86	6.96	6.83	6.92
34	NASDAQ	RYAAY	Fri, Jul 18, 1997	6.86	6.89	6.79	6.86
33	NASDAQ	RYAAY	Thu, Jul 17, 1997	6.92	6.92	6.83	6.89
32	NASDAQ	RYAAY	Wed, Jul 16, 1997	6.79	6.92	6.79	6.83
31	NASDAQ	RYAAY	Tue, Jul 15, 1997	6.83	6.86	6.79	6.83
30	NASDAQ	RYAAY	Mon, Jul 14, 1997	6.83	6.96	6.83	6.83
29	NASDAQ	RYAAY	Fri, Jul 11, 1997	6.86	6.96	6.86	6.96
28	NASDAQ	RYAAY	Thu, Jul 10, 1997	6.70	6.92	6.70	6.83
27	NASDAQ	RYAAY	Wed, Jul 9, 1997	6.76	6.86	6.67	6.73
26	NASDAQ	RYAAY	Tue, Jul 8, 1997	6.76	6.76	6.60	6.67
25	NASDAQ	RYAAY	Mon, Jul 7, 1997	6.99	7.05	6.73	6.83
24	NASDAQ	RYAAY	Thu, Jul 3, 1997	6.96	7.12	6.92	6.99
23	NASDAQ	RYAAY	Wed, Jul 2, 1997	7.02	7.02	6.96	6.99
22	NASDAQ	RYAAY	Tue, Jul 1, 1997	6.92	7.02	6.89	6.96
21	NASDAQ	RYAAY	Mon, Jun 30, 1997	6.92	6.96	6.86	6.96
20	NASDAQ	RYAAY	Fri, Jun 27, 1997	6.96	6.96	6.86	6.86
19	NASDAQ	RYAAY	Thu, Jun 26, 1997	6.70	7.04	6.70	6.96
18	NASDAQ	RYAAY	Wed, Jun 25, 1997	6.38	6.73	6.31	6.65
17	NASDAQ	RYAAY	Tue, Jun 24, 1997	6.25	6.38	6.15	6.38
16	NASDAQ	RYAAY	Mon, Jun 23, 1997	6.25	6.35	6.15	6.15
15	NASDAQ	RYAAY	Fri, Jun 20, 1997	6.28	6.35	6.25	6.25
14	NASDAQ	RYAAY	Thu, Jun 19, 1997	6.28	6.35	6.22	6.25
13	NASDAQ	RYAAY	Wed, Jun 18, 1997	6.38	6.38	6.12	6.22
12	NASDAQ	RYAAY	Tue, Jun 17, 1997	6.44	6.51	6.28	6.38
11	NASDAQ	RYAAY	Mon, Jun 16, 1997	6.54	6.60	6.51	6.51
10	NASDAQ	RYAAY	Fri, Jun 13, 1997	6.70	6.70	6.57	6.57
9	NASDAQ	RYAAY	Thu, Jun 12, 1997	6.70	6.70	6.54	6.60
8	NASDAQ	RYAAY	Wed, Jun 11, 1997	6.76	6.86	6.57	6.70
7	NASDAQ	RYAAY	Tue, Jun 10, 1997	7.05	7.05	6.76	6.83
6	NASDAQ	RYAAY	Mon, Jun 9, 1997	6.73	7.05	6.70	6.96
5	NASDAQ	RYAAY	Fri, Jun 6, 1997	6.47	6.73	6.38	6.67
4	NASDAQ	RYAAY	Thu, Jun 5, 1997	6.63	6.63	6.51	6.51
3	NASDAQ	RYAAY	Wed, Jun 4, 1997	6.44	6.63	6.44	6.57
2	NASDAQ	RYAAY	Tue, Jun 3, 1997	6.54	6.63	6.47	6.47
1	NASDAQ	RYAAY	Mon, Jun 2, 1997	6.28	6.73	6.28	6.60
#	Exchange	Symbol	Date	Open	High	Low	Close

Ryanair Holdings plc - American Depositary Shares, each representing five Ordinary Shares NASDAQ:RYAAY Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024