Broadridge Financial Solutions Llc (NY: BR )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	16.99	17.45	16.89	17.02	3,883,026	-0.00(-0.02%)
Jul 30, 2003	17.26	17.33	16.94	17.02	4,336,581	-0.23(-1.35%)
Jul 29, 2003	17.61	17.69	17.20	17.26	2,480,449	-0.39(-2.23%)
Jul 28, 2003	17.55	17.70	17.51	17.65	3,063,398	-0.21(-1.16%)
Jul 25, 2003	18.05	18.06	17.58	17.86	3,976,477	-0.19(-1.04%)
Jul 24, 2003	18.73	18.80	18.05	18.05	2,543,654	-0.50(-2.68%)
Jul 23, 2003	18.66	18.76	18.38	18.54	2,096,744	-0.10(-0.51%)
Jul 22, 2003	18.71	18.78	18.27	18.64	1,751,288	-0.09(-0.47%)
Jul 21, 2003	19.02	19.19	18.69	18.73	2,206,742	+0.04(+0.22%)
Jul 18, 2003	18.36	18.75	18.27	18.69	2,192,094	+0.37(+2.01%)
Jul 17, 2003	17.88	18.41	17.80	18.32	3,037,085	+0.32(+1.76%)
Jul 16, 2003	18.38	18.41	17.98	18.00	3,467,041	-0.45(-2.44%)
Jul 15, 2003	18.73	18.82	18.29	18.45	2,454,136	-0.10(-0.52%)
Jul 14, 2003	19.04	19.04	18.52	18.55	2,685,797	-0.44(-2.31%)
Jul 11, 2003	18.85	18.99	18.72	18.99	2,337,221	+0.11(+0.59%)
Jul 10, 2003	19.13	19.13	18.56	18.87	2,706,820	-0.29(-1.54%)
Jul 09, 2003	19.09	19.31	18.99	19.17	2,465,529	+0.08(+0.42%)
Jul 08, 2003	18.82	19.09	18.41	19.09	3,193,198	+0.27(+1.41%)
Jul 07, 2003	19.45	19.45	18.52	18.82	5,227,688	-0.64(-3.30%)
Jul 03, 2003	19.49	19.57	19.32	19.46	1,695,679	-0.02(-0.11%)
Jul 02, 2003	19.78	19.78	19.36	19.49	3,291,532	-0.29(-1.47%)
Jul 01, 2003	19.93	19.93	19.36	19.78	2,344,681	-0.15(-0.78%)
Jun 30, 2003	19.93	20.05	19.84	19.93	2,159,542	+0.08(+0.41%)
Jun 27, 2003	19.76	19.93	19.57	19.85	2,142,995	+0.09(+0.47%)
Jun 26, 2003	20.28	20.63	19.67	19.76	3,837,046	-0.52(-2.55%)
Jun 25, 2003	20.02	20.37	19.77	20.28	2,827,668	+0.39(+1.98%)
Jun 24, 2003	19.63	19.88	19.56	19.88	2,091,861	+0.25(+1.28%)
Jun 23, 2003	19.41	19.63	19.17	19.63	2,197,248	+0.28(+1.45%)
Jun 20, 2003	19.68	19.77	19.19	19.35	3,373,454	-0.33(-1.67%)
Jun 19, 2003	19.17	19.76	19.06	19.68	2,987,850	+0.51(+2.65%)
Jun 18, 2003	18.92	19.17	18.92	19.17	2,720,247	+0.08(+0.44%)
Jun 17, 2003	19.26	19.69	19.03	19.08	1,745,456	-0.18(-0.92%)
Jun 16, 2003	19.60	19.60	19.15	19.26	2,755,512	-0.34(-1.75%)
Jun 13, 2003	19.84	19.84	19.28	19.60	2,931,427	-0.23(-1.15%)
Jun 12, 2003	20.46	20.53	19.74	19.83	2,644,429	-0.63(-3.06%)
Jun 11, 2003	19.80	20.46	19.63	20.46	3,118,872	+0.69(+3.47%)
Jun 10, 2003	19.91	20.02	19.67	19.77	2,724,994	-0.13(-0.67%)
Jun 09, 2003	19.91	20.04	19.85	19.91	1,549,060	-0.09(-0.44%)
Jun 06, 2003	20.04	20.36	19.86	20.00	2,675,489	-0.04(-0.20%)
Jun 05, 2003	20.08	20.12	19.73	20.04	1,941,038	-0.05(-0.24%)
Jun 04, 2003	19.88	20.27	19.70	20.08	2,606,994	+0.22(+1.09%)
Jun 03, 2003	19.64	19.89	19.36	19.87	2,442,336	+0.22(+1.13%)
Jun 02, 2003	19.69	19.86	19.55	19.64	2,981,069	+0.00(+0.00%)
May 30, 2003	18.89	19.70	18.72	19.64	3,689,478	+0.76(+4.02%)
May 29, 2003	18.96	18.96	18.70	18.89	2,537,143	-0.12(-0.62%)
May 28, 2003	19.27	19.27	18.97	19.00	2,374,791	-0.28(-1.45%)
May 27, 2003	19.08	19.35	19.02	19.28	1,621,487	+0.17(+0.89%)
May 23, 2003	18.87	19.15	18.84	19.11	1,154,504	+0.16(+0.86%)
May 22, 2003	18.89	19.01	18.79	18.95	1,719,957	+0.10(+0.55%)
May 21, 2003	18.40	18.91	18.25	18.85	3,307,537	+0.49(+2.67%)
May 20, 2003	18.52	18.63	18.21	18.36	1,304,921	-0.16(-0.86%)
May 19, 2003	18.73	18.83	18.51	18.52	1,760,104	-0.26(-1.37%)
May 16, 2003	18.77	18.79	18.55	18.77	1,591,784	-0.05(-0.25%)
May 15, 2003	18.70	18.82	18.66	18.82	1,606,839	+0.18(+0.99%)
May 14, 2003	18.58	18.71	18.51	18.64	2,571,051	+0.02(+0.10%)
May 13, 2003	18.33	18.80	18.28	18.62	1,985,661	+0.20(+1.08%)
May 12, 2003	18.27	18.53	18.26	18.42	2,584,886	+0.12(+0.64%)
May 09, 2003	17.88	18.31	17.86	18.30	2,929,800	+0.46(+2.56%)
May 08, 2003	17.79	17.89	17.60	17.85	1,380,604	+0.06(+0.33%)
May 07, 2003	17.55	17.88	17.44	17.79	1,236,833	+0.24(+1.37%)
May 06, 2003	17.71	17.78	17.54	17.55	1,672,757	-0.15(-0.83%)
May 05, 2003	17.65	17.76	17.62	17.69	2,180,430	+0.04(+0.23%)
May 02, 2003	17.40	17.70	17.32	17.65	2,055,512	+0.33(+1.89%)

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.