Broadridge Financial Solutions Llc (NY: BR )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	37.77	37.91	37.34	37.52	3,160,592	-0.56(-1.46%)
May 27, 2005	37.31	38.13	37.18	38.07	2,229,624	+0.98(+2.65%)
May 26, 2005	36.94	37.14	36.72	37.09	2,125,477	+0.32(+0.87%)
May 25, 2005	36.61	37.04	35.97	36.77	2,667,552	+0.30(+0.81%)
May 24, 2005	35.90	36.47	35.85	36.47	2,735,632	+0.44(+1.23%)
May 23, 2005	35.16	36.26	35.12	36.03	2,937,306	+0.94(+2.68%)
May 20, 2005	35.97	36.03	35.09	35.09	3,485,999	-0.70(-1.96%)
May 19, 2005	34.94	35.90	34.94	35.79	2,587,314	+0.58(+1.66%)
May 18, 2005	35.61	36.15	35.08	35.21	3,446,421	-0.22(-0.63%)
May 17, 2005	34.19	35.53	34.05	35.43	3,182,880	+0.96(+2.79%)
May 16, 2005	34.25	34.54	33.11	34.47	5,469,238	-0.24(-0.70%)
May 13, 2005	35.21	35.37	34.28	34.71	3,793,845	-0.45(-1.28%)
May 12, 2005	37.57	37.57	35.00	35.16	3,738,057	-1.73(-4.69%)
May 11, 2005	36.07	36.90	36.07	36.90	2,657,015	+0.50(+1.36%)
May 10, 2005	37.16	37.22	36.30	36.40	2,385,640	-1.02(-2.73%)
May 09, 2005	36.77	37.43	36.69	37.42	2,357,139	+0.75(+2.04%)
May 06, 2005	37.35	37.39	36.60	36.67	2,409,955	-0.10(-0.28%)
May 05, 2005	36.56	37.07	36.37	36.78	2,918,259	+0.47(+1.28%)
May 04, 2005	35.96	36.62	35.53	36.31	4,241,364	+0.35(+0.97%)
May 03, 2005	36.68	36.73	35.73	35.96	3,867,734	-1.03(-2.78%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.