Raymond James Financial (NY: RJF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	20.67	20.72	20.41	20.53	956,636	-0.21(-1.00%)
Apr 27, 2012	20.87	21.12	20.50	20.73	1,959,196	+0.08(+0.41%)
Apr 26, 2012	19.70	20.76	19.68	20.65	3,938,656	+0.90(+4.57%)
Apr 25, 2012	19.78	20.01	19.58	19.75	1,241,499	+0.18(+0.92%)
Apr 24, 2012	19.45	19.57	19.27	19.57	1,161,074	+0.19(+0.98%)
Apr 23, 2012	19.14	19.42	18.95	19.38	1,320,867	-0.30(-1.54%)
Apr 20, 2012	19.91	19.92	19.67	19.68	698,073	-0.06(-0.28%)
Apr 19, 2012	19.88	20.06	19.60	19.74	892,333	-0.13(-0.65%)
Apr 18, 2012	19.97	20.07	19.82	19.87	1,008,255	-0.26(-1.31%)
Apr 17, 2012	19.96	20.23	19.88	20.13	1,596,340	+0.45(+2.31%)
Apr 16, 2012	19.84	20.06	19.55	19.68	947,601	+0.02(+0.11%)
Apr 13, 2012	20.23	20.23	19.65	19.65	971,085	-0.60(-2.96%)
Apr 12, 2012	19.88	20.25	19.78	20.25	815,689	+0.44(+2.21%)
Apr 11, 2012	19.78	19.89	19.68	19.82	975,273	+0.34(+1.76%)
Apr 10, 2012	19.78	20.07	19.42	19.47	1,996,063	-0.20(-1.00%)
Apr 09, 2012	19.67	19.75	19.45	19.67	1,122,188	-0.42(-2.09%)
Apr 05, 2012	20.02	20.19	19.97	20.09	796,189	+0.00(+0.00%)
Apr 04, 2012	20.25	20.34	19.97	20.09	1,318,956	-0.44(-2.16%)
Apr 03, 2012	20.48	20.62	20.25	20.53	1,304,533	+0.05(+0.25%)
Apr 02, 2012	20.42	20.66	20.31	20.48	1,638,055	+0.01(+0.03%)
Mar 30, 2012	20.53	20.59	20.22	20.48	1,182,808	+0.13(+0.63%)
Mar 29, 2012	20.47	20.54	20.24	20.35	1,077,817	-0.31(-1.52%)
Mar 28, 2012	20.85	20.96	20.43	20.66	1,736,041	-0.21(-0.99%)
Mar 27, 2012	21.22	21.22	20.77	20.87	1,453,441	-0.33(-1.55%)
Mar 26, 2012	21.09	21.33	21.00	21.20	1,602,314	+0.29(+1.39%)
Mar 23, 2012	20.58	20.92	20.48	20.91	999,125	+0.34(+1.63%)
Mar 22, 2012	20.68	20.85	20.39	20.57	1,322,187	-0.23(-1.10%)
Mar 21, 2012	20.94	20.99	20.74	20.80	1,186,547	-0.06(-0.27%)
Mar 20, 2012	20.58	20.95	20.54	20.86	822,413	+0.07(+0.35%)
Mar 19, 2012	20.70	20.97	20.43	20.78	910,170	+0.03(+0.13%)
Mar 16, 2012	20.73	20.86	20.62	20.76	2,155,002	+0.07(+0.35%)
Mar 15, 2012	20.51	20.87	20.33	20.68	1,574,107	+0.21(+1.04%)
Mar 14, 2012	20.61	20.66	20.19	20.47	1,045,874	-0.17(-0.84%)
Mar 13, 2012	19.94	20.65	19.87	20.65	1,396,631	+0.85(+4.32%)
Mar 12, 2012	19.85	19.90	19.67	19.79	686,491	-0.01(-0.06%)
Mar 09, 2012	19.57	19.92	19.49	19.80	711,243	+0.28(+1.43%)
Mar 08, 2012	19.53	19.57	19.32	19.52	710,743	+0.24(+1.25%)
Mar 07, 2012	19.19	19.43	19.05	19.28	1,205,425	+0.18(+0.97%)
Mar 06, 2012	19.33	19.37	19.02	19.10	1,146,624	-0.59(-3.01%)
Mar 05, 2012	19.85	19.91	19.59	19.69	888,524	-0.25(-1.23%)
Mar 02, 2012	20.13	20.32	19.87	19.94	1,441,589	-0.25(-1.24%)
Mar 01, 2012	19.85	20.24	19.79	20.19	1,401,017	+0.43(+2.18%)
Feb 29, 2012	19.63	19.85	19.61	19.76	2,856,358	+0.20(+1.00%)
Feb 28, 2012	19.74	19.74	19.41	19.56	1,730,181	-0.13(-0.68%)
Feb 27, 2012	19.59	19.83	19.35	19.70	1,323,182	-0.07(-0.34%)
Feb 24, 2012	19.76	19.92	19.49	19.76	964,853	-0.02(-0.08%)
Feb 23, 2012	19.57	19.86	19.41	19.78	966,151	+0.28(+1.46%)
Feb 22, 2012	19.55	19.72	19.39	19.49	1,413,617	-0.23(-1.19%)
Feb 21, 2012	19.85	19.96	19.65	19.73	1,044,088	-0.07(-0.34%)
Feb 17, 2012	19.61	19.91	19.45	19.80	1,771,258	+0.27(+1.40%)
Feb 16, 2012	19.24	19.58	19.21	19.52	3,117,152	+0.28(+1.48%)
Feb 15, 2012	19.49	19.52	18.99	19.24	13,607,519	-0.13(-0.69%)
Feb 14, 2012	18.85	19.48	18.71	19.37	3,758,672	-0.13(-0.66%)
Feb 13, 2012	19.55	19.60	19.29	19.50	966,749	+0.21(+1.10%)
Feb 10, 2012	19.48	19.54	19.21	19.29	903,143	-0.44(-2.21%)
Feb 09, 2012	19.72	19.90	19.40	19.72	1,421,811	+0.10(+0.51%)
Feb 08, 2012	19.79	19.80	19.49	19.62	817,700	-0.11(-0.57%)
Feb 07, 2012	19.77	19.93	19.65	19.73	610,802	-0.12(-0.59%)
Feb 06, 2012	19.93	19.99	19.66	19.85	1,212,357	-0.25(-1.25%)
Feb 03, 2012	19.86	20.22	19.84	20.10	1,263,542	+0.56(+2.89%)
Feb 02, 2012	19.89	19.91	19.47	19.54	1,542,064	-0.37(-1.88%)