RYDER SYS INC

Ticker: R CUSIP: 783549108 Class: Common Stock

Progressive Investment Management Corp's Holding History (CIK: 0001353318)

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

Q1 2016
Shares 4,917 Value ($000) $319 Avg Close $56.82 Range $45.12 - $66.36
Q4 2015
Shares 4,917 Value ($000) $279 Avg Close $66.08 Range $53.54 - $76.33
Q3 2015
Shares 4,917 Value ($000) $364 Avg Close $85.35 Range $72.66 - $93.86
Q2 2015
Shares 5,187 Value ($000) $453 Avg Close $94.39 Range $86.75 - $100.64
Q1 2015
Shares 7,556 Value ($000) $716 Avg Close $91.88 Range $82.29 - $99.32
Q4 2014
Shares 78,333 Value ($000) $7,273 Avg Close $89.24 Range $77.14 - $95.82
Q3 2014
Shares 78,536 Value ($000) $7,066 Avg Close $89.68 Range $84.20 - $93.87
Q2 2014
Shares 88,547 Value ($000) $7,800 Avg Close $83.73 Range $77.93 - $89.25
Q1 2014
Shares 108,234 Value ($000) $8,650 Avg Close $74.08 Range $64.36 - $80.62
Q4 2013
Shares 80,174 Value ($000) $5,915 Avg Close $66.27 Range $56.93 - $73.97
Q3 2013
Shares 80,120 Value ($000) $4,783 Avg Close $60.03 Range $55.17 - $64.99