Symbol,Date,Open,High,Low,Close,Volume,Change,% Change
RYJ,06/29/12,21.61,22.05,21.61,22.05,149332565,0.69,3.23%
RYJ,06/28/12,21.14,21.36,21.06,21.36,134425678,0.09,0.42%
RYJ,06/27/12,21.10,21.31,21.04,21.27,109309733,0.23,1.09%
RYJ,06/26/12,20.95,21.10,20.77,21.04,111352691,0.12,0.57%
RYJ,06/25/12,21.24,21.24,20.85,20.92,126096663,-0.49,-2.29%
RYJ,06/22/12,21.29,21.43,21.21,21.41,191258836,0.21,0.99%
RYJ,06/21/12,21.86,21.86,21.18,21.20,149784942,-0.65,-2.97%
RYJ,06/20/12,21.88,21.98,21.70,21.85,129311089,-0.03,-0.14%
RYJ,06/19/12,21.61,21.94,21.61,21.88,137530323,0.35,1.63%
RYJ,06/18/12,21.42,21.59,21.32,21.53,111296594,0.01,0.05%
RYJ,06/15/12,21.28,21.52,21.27,21.52,244593259,0.25,1.18%
RYJ,06/14/12,21.10,21.30,21.04,21.27,143195946,0.20,0.95%
RYJ,06/13/12,21.31,21.42,21.01,21.07,140367509,-0.33,-1.54%
RYJ,06/12/12,21.18,21.40,21.04,21.40,133416347,0.29,1.37%
RYJ,06/11/12,21.76,21.81,21.10,21.11,143586792,-0.47,-2.18%
RYJ,06/08/12,21.35,21.60,21.19,21.58,130576211,0.18,0.84%
RYJ,06/07/12,21.66,21.84,21.38,21.40,163562357,-0.10,-0.47%
RYJ,06/06/12,21.12,21.50,21.12,21.50,171140728,0.50,2.38%
RYJ,06/05/12,20.63,21.02,20.61,21.00,130240797,0.31,1.50%
RYJ,06/04/12,20.87,20.95,20.47,20.69,156082686,-0.14,-0.67%
RYJ,06/02/12,21.35,21.35,20.82,20.83,184460618,0.00,0.00%
RYJ,06/01/12,21.35,21.35,20.82,20.83,184460618,-0.77,-3.56%
RYJ,05/31/12,21.65,21.72,21.27,21.60,220086695,-0.03,-0.14%
RYJ,05/30/12,21.97,21.97,21.58,21.63,141568491,-0.49,-2.22%
RYJ,05/29/12,21.94,22.17,21.91,22.12,126748129,0.28,1.28%
RYJ,05/25/12,,21.84,21.84,21.84,0,0.05,0.23%
RYJ,05/24/12,21.85,21.87,21.58,21.79,140555899,-0.02,-0.09%
RYJ,05/23/12,21.51,21.84,21.30,21.81,177857447,0.14,0.65%
RYJ,05/22/12,21.69,21.95,21.55,21.67,158070483,0.00,0.00%
RYJ,05/21/12,21.20,21.68,21.17,21.67,155840418,0.50,2.36%
RYJ,05/18/12,21.47,21.57,21.13,21.17,222553831,-0.27,-1.26%
RYJ,05/17/12,21.95,21.97,21.44,21.44,178043135,-0.51,-2.32%
RYJ,05/16/12,22.24,22.37,21.95,21.95,159243760,-0.22,-0.99%
RYJ,05/15/12,22.31,22.41,22.12,22.17,169428370,-0.14,-0.63%
RYJ,05/14/12,22.49,22.49,22.31,22.31,158601128,-0.34,-1.50%
RYJ,05/11/12,22.63,22.85,22.55,22.65,173493508,-0.10,-0.44%
RYJ,05/10/12,22.79,22.88,22.68,22.75,149016656,0.10,0.44%
RYJ,05/09/12,22.57,22.76,22.39,22.65,165884925,-0.10,-0.44%
RYJ,05/08/12,22.75,22.78,22.40,22.75,155416899,-0.13,-0.57%
RYJ,05/07/12,22.82,22.95,22.76,22.88,129298606,0.00,0.00%
RYJ,05/04/12,23.20,23.20,22.83,22.88,143627385,-0.41,-1.76%
RYJ,05/03/12,23.67,23.68,23.23,23.29,144619082,-0.37,-1.56%
RYJ,05/02/12,23.54,23.70,23.44,23.66,124013750,0.03,0.13%
RYJ,05/01/12,23.48,23.90,23.48,23.63,129725367,0.15,0.64%
RYJ,04/30/12,23.66,23.66,23.43,23.48,131606133,-0.20,-0.84%
RYJ,04/27/12,23.62,23.72,23.48,23.68,117821095,0.10,0.42%
RYJ,04/26/12,23.35,23.61,23.33,23.58,135112764,0.22,0.94%
RYJ,04/25/12,23.12,23.36,23.12,23.36,138344665,0.39,1.70%
RYJ,04/24/12,22.93,23.07,22.84,22.97,133755632,0.07,0.31%
RYJ,04/23/12,22.90,22.93,22.63,22.90,150143429,-0.22,-0.95%
RYJ,04/20/12,23.27,23.32,23.10,23.12,186928857,-0.04,-0.17%
RYJ,04/19/12,23.25,23.44,23.02,23.16,163373463,-0.10,-0.43%
RYJ,04/18/12,23.29,23.33,23.18,23.26,122620005,-0.11,-0.47%
RYJ,04/17/12,23.11,23.46,23.11,23.37,123761373,0.39,1.70%
RYJ,04/16/12,23.08,23.17,22.85,22.98,135929684,-0.02,-0.09%
RYJ,04/13/12,23.28,23.28,23.00,23.00,150969652,-0.36,-1.54%
RYJ,04/12/12,22.93,23.39,22.93,23.36,138321993,0.46,2.01%
RYJ,04/11/12,22.74,22.98,22.74,22.90,134437299,0.32,1.42%
RYJ,04/10/12,23.07,23.14,22.55,22.58,181545086,-0.51,-2.21%
RYJ,04/09/12,23.24,23.24,23.00,23.09,136191196,-0.37,-1.58%
RYJ,04/05/12,23.39,23.57,23.37,23.46,132849712,0.00,0.00%
RYJ,04/04/12,23.66,23.66,23.34,23.46,151397813,-0.35,-1.47%
RYJ,04/03/12,23.87,23.91,23.66,23.81,147567419,-0.09,-0.38%