Broadridge Financial Solutions Llc (NY: BR )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	37.78	37.92	37.35	37.52	3,160,094	-0.56(-1.46%)
May 27, 2005	37.32	38.13	37.18	38.08	2,229,272	+0.98(+2.65%)
May 26, 2005	36.95	37.15	36.72	37.10	2,125,142	+0.32(+0.87%)
May 25, 2005	36.61	37.04	35.98	36.78	2,667,131	+0.30(+0.81%)
May 24, 2005	35.91	36.48	35.85	36.48	2,735,201	+0.44(+1.23%)
May 23, 2005	35.17	36.27	35.13	36.04	2,936,843	+0.94(+2.68%)
May 20, 2005	35.98	36.04	35.10	35.10	3,485,449	-0.70(-1.96%)
May 19, 2005	34.95	35.91	34.95	35.80	2,586,906	+0.59(+1.66%)
May 18, 2005	35.61	36.15	35.08	35.21	3,445,877	-0.22(-0.63%)
May 17, 2005	34.20	35.53	34.06	35.44	3,182,379	+0.96(+2.79%)
May 16, 2005	34.25	34.54	33.11	34.47	5,468,376	-0.24(-0.70%)
May 13, 2005	35.21	35.38	34.28	34.72	3,793,247	-0.45(-1.28%)
May 12, 2005	37.58	37.58	35.01	35.17	3,737,468	-1.73(-4.70%)
May 11, 2005	36.07	36.90	36.07	36.90	2,656,597	+0.50(+1.36%)
May 10, 2005	37.17	37.23	36.31	36.41	2,385,264	-1.02(-2.73%)
May 09, 2005	36.78	37.44	36.70	37.43	2,356,767	+0.75(+2.04%)
May 06, 2005	37.35	37.39	36.61	36.68	2,409,575	-0.10(-0.28%)
May 05, 2005	36.56	37.07	36.38	36.78	2,917,799	+0.47(+1.28%)
May 04, 2005	35.96	36.62	35.54	36.32	4,240,696	+0.35(+0.97%)
May 03, 2005	36.69	36.73	35.73	35.97	3,867,124	-1.03(-2.78%)
May 02, 2005	35.95	37.07	35.69	37.00	3,435,073	+1.01(+2.80%)
Apr 29, 2005	36.10	36.62	35.67	35.99	4,244,207	+0.35(+0.98%)
Apr 28, 2005	35.90	35.95	35.32	35.64	5,242,963	-0.62(-1.71%)
Apr 27, 2005	37.12	37.35	36.01	36.27	4,425,590	-0.83(-2.24%)
Apr 26, 2005	37.69	37.76	37.05	37.10	2,930,495	-0.59(-1.57%)
Apr 25, 2005	37.72	38.00	37.41	37.69	3,065,013	+0.36(+0.97%)
Apr 22, 2005	37.38	37.76	36.82	37.32	3,227,083	+0.01(+0.02%)
Apr 21, 2005	36.00	37.32	35.84	37.32	3,064,608	+1.37(+3.81%)
Apr 20, 2005	37.01	37.01	35.88	35.95	3,603,760	-0.61(-1.66%)
Apr 19, 2005	35.93	36.72	35.92	36.55	4,694,086	+0.67(+1.88%)
Apr 18, 2005	35.47	36.13	35.41	35.88	6,287,234	+0.16(+0.44%)
Apr 15, 2005	36.95	36.95	35.14	35.73	7,956,960	-1.22(-3.31%)
Apr 14, 2005	36.77	37.39	36.52	36.95	5,696,759	+0.44(+1.22%)
Apr 13, 2005	36.95	37.21	36.35	36.50	7,780,034	-0.50(-1.36%)
Apr 12, 2005	37.44	37.69	36.95	37.01	4,928,683	-0.81(-2.13%)
Apr 11, 2005	37.39	37.81	37.03	37.81	3,268,951	+0.33(+0.89%)
Apr 08, 2005	37.98	38.32	37.39	37.48	3,726,258	-0.50(-1.31%)
Apr 07, 2005	38.87	38.87	37.54	37.98	3,806,213	-0.44(-1.14%)
Apr 06, 2005	38.42	38.74	37.87	38.41	4,585,770	-0.01(-0.02%)
Apr 05, 2005	38.53	39.01	38.06	38.42	3,672,235	-0.19(-0.48%)
Apr 04, 2005	38.58	39.19	37.97	38.61	4,917,203	+0.40(+1.05%)
Apr 01, 2005	37.75	38.25	37.41	38.21	3,829,713	+1.13(+3.06%)
Mar 31, 2005	36.83	37.35	36.80	37.07	4,137,241	+0.74(+2.04%)
Mar 30, 2005	36.28	36.65	34.98	36.33	6,564,104	+0.41(+1.15%)
Mar 29, 2005	36.63	37.52	35.91	35.92	4,219,762	-0.90(-2.43%)
Mar 28, 2005	36.52	36.99	36.35	36.81	3,251,123	+0.30(+0.81%)
Mar 24, 2005	36.43	36.98	35.95	36.52	3,760,293	+0.33(+0.90%)
Mar 23, 2005	36.90	36.90	35.78	36.19	5,093,454	-0.70(-1.89%)
Mar 22, 2005	37.18	37.84	36.72	36.89	3,908,587	-0.10(-0.28%)
Mar 21, 2005	37.32	37.67	36.41	36.99	2,929,684	-0.42(-1.13%)
Mar 18, 2005	37.30	37.77	37.15	37.41	3,999,211	+0.15(+0.40%)
Mar 17, 2005	36.98	37.34	36.76	37.27	3,122,278	+0.88(+2.42%)
Mar 16, 2005	36.13	37.12	35.98	36.38	3,969,633	-0.04(-0.12%)
Mar 15, 2005	37.24	37.52	36.37	36.43	4,178,028	-0.69(-1.86%)
Mar 14, 2005	37.08	37.35	36.10	37.12	4,125,086	+0.30(+0.80%)
Mar 11, 2005	36.44	37.34	36.35	36.82	3,338,101	+0.37(+1.02%)
Mar 10, 2005	37.32	37.32	35.70	36.45	7,912,661	-1.18(-3.13%)
Mar 09, 2005	38.81	39.23	37.58	37.63	4,349,282	-1.06(-2.74%)
Mar 08, 2005	38.40	39.07	38.40	38.69	2,961,693	+0.40(+1.04%)
Mar 07, 2005	39.25	39.26	38.06	38.29	5,468,106	-1.03(-2.62%)
Mar 04, 2005	38.75	39.48	38.38	39.32	4,272,029	+0.93(+2.43%)
Mar 03, 2005	38.02	38.69	37.78	38.38	4,738,926	+1.01(+2.71%)
Mar 02, 2005	36.10	37.66	36.09	37.37	5,002,695	+1.27(+3.53%)

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.