RYDER SYS INC

Ticker: R CUSIP: 783549108 Class: Common Stock

MUFG Americas Holdings Corp's Holding History (CIK: 0001011659)

Note: Option positions (PUT/CALL) are excluded.

Q2 2017
Shares 673 Value ($000) $48 Avg Close $69.22 Range $62.52 - $79.63
Q1 2017
Shares 673 Value ($000) $51 Avg Close $75.70 Range $70.89 - $79.26
Q4 2016
Shares 673 Value ($000) $50 Avg Close $73.69 Range $62.03 - $85.42
Q3 2016
Shares 673 Value ($000) $44 Avg Close $65.47 Range $59.57 - $69.78
Q2 2016
Shares 1,008 Value ($000) $61 Avg Close $66.23 Range $56.98 - $71.90
Q1 2016
Shares 673 Value ($000) $44 Avg Close $56.82 Range $45.12 - $66.36
Q4 2015
Shares 673 Value ($000) $38 Avg Close $66.08 Range $53.54 - $76.33
Q3 2015
Shares 673 Value ($000) $50 Avg Close $85.35 Range $72.66 - $93.86
Q2 2015
Shares 673 Value ($000) $59 Avg Close $94.39 Range $86.75 - $100.64
Q1 2015
Shares 673 Value ($000) $64 Avg Close $91.88 Range $82.29 - $99.32
Q4 2014
Shares 673 Value ($000) $62 Avg Close $89.24 Range $77.14 - $95.82
Q3 2014
Shares 673 Value ($000) $61 Avg Close $89.68 Range $84.20 - $93.87
Q2 2014
Shares 673 Value ($000) $59 Avg Close $83.73 Range $77.93 - $89.25
Q1 2014
Shares 673 Value ($000) $54 Avg Close $74.08 Range $64.36 - $80.62
Q4 2013
Shares 239 Value ($000) $18 Avg Close $66.27 Range $56.93 - $73.97
Q3 2013
Shares 239 Value ($000) $14 Avg Close $60.03 Range $55.17 - $64.99
Q2 2012
Shares 1,000 Value ($000) $36 Avg Close — Range —
Q1 2012
Shares 1,000 Value ($000) $53 Avg Close — Range —
Q4 2011
Shares 1,000 Value ($000) $53 Avg Close — Range —
Q3 2011
Shares 1,000 Value ($000) $38 Avg Close — Range —
Q2 2011
Shares 8,300 Value ($000) $472 Avg Close — Range —
Q1 2011
Shares 24,400 Value ($000) $1,235 Avg Close — Range —
Q4 2010
Shares 9,800 Value ($000) $516 Avg Close — Range —