Broadridge Financial Solutions Llc (NY: BR )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	16.23	16.32	15.99	16.01	911,548	-0.21(-1.27%)
Jan 28, 2010	16.25	16.29	16.05	16.22	686,440	-0.06(-0.36%)
Jan 27, 2010	16.17	16.28	16.01	16.28	732,304	+0.11(+0.68%)
Jan 26, 2010	16.21	16.31	16.14	16.17	535,704	-0.10(-0.63%)
Jan 25, 2010	16.36	16.36	16.20	16.27	456,300	-0.05(-0.32%)
Jan 22, 2010	16.39	16.62	16.32	16.32	664,302	-0.07(-0.41%)
Jan 21, 2010	16.61	16.71	16.33	16.39	717,465	-0.25(-1.51%)
Jan 20, 2010	16.61	16.71	16.33	16.64	854,135	-0.10(-0.57%)
Jan 19, 2010	16.57	16.78	16.48	16.74	952,575	+0.22(+1.34%)
Jan 15, 2010	16.96	16.52	16.52	16.52	781,108	-0.42(-2.48%)
Jan 14, 2010	16.71	17.02	16.66	16.94	720,496	+0.14(+0.83%)
Jan 13, 2010	16.63	16.83	16.59	16.80	415,650	+0.16(+0.98%)
Jan 12, 2010	16.76	16.76	16.52	16.63	651,063	-0.16(-0.97%)
Jan 11, 2010	16.81	16.92	16.61	16.80	761,054	+0.05(+0.31%)
Jan 08, 2010	16.52	16.81	16.52	16.74	483,817	+0.13(+0.75%)
Jan 07, 2010	16.59	16.67	16.40	16.62	566,001	+0.07(+0.40%)
Jan 06, 2010	16.58	16.69	16.46	16.55	501,850	-0.11(-0.66%)
Jan 05, 2010	16.76	16.79	16.55	16.66	675,781	-0.07(-0.40%)
Jan 04, 2010	16.75	16.88	16.66	16.73	838,063	+0.10(+0.58%)
Dec 31, 2009	16.77	16.63	16.63	16.63	489,091	-0.13(-0.79%)
Dec 30, 2009	16.78	16.88	16.71	16.77	299,430	-0.01(-0.09%)
Dec 29, 2009	16.97	16.99	16.78	16.78	529,222	-0.13(-0.78%)
Dec 28, 2009	16.98	17.05	16.85	16.91	423,097	-0.02(-0.13%)
Dec 24, 2009	16.82	16.96	16.82	16.94	140,128	+0.10(+0.57%)
Dec 23, 2009	16.83	16.93	16.71	16.84	593,244	+0.08(+0.48%)
Dec 22, 2009	16.60	16.76	16.55	16.76	988,635	+0.20(+1.20%)
Dec 21, 2009	16.71	16.89	16.50	16.56	689,877	-0.05(-0.31%)
Dec 18, 2009	16.32	16.62	16.27	16.61	1,729,341	+0.35(+2.13%)
Dec 17, 2009	16.46	16.54	16.22	16.26	1,033,376	-0.37(-2.22%)
Dec 16, 2009	16.66	16.73	16.50	16.63	879,983	-0.03(-0.18%)
Dec 15, 2009	16.63	16.71	16.57	16.66	935,469	-0.08(-0.48%)
Dec 14, 2009	16.84	16.91	16.42	16.74	1,512,135	+0.01(+0.09%)
Dec 11, 2009	16.85	16.97	16.68	16.73	674,979	-0.19(-1.13%)
Dec 10, 2009	16.88	16.99	16.80	16.92	447,983	+0.13(+0.79%)
Dec 09, 2009	16.68	16.83	16.56	16.79	751,334	+0.04(+0.22%)
Dec 08, 2009	16.93	16.94	16.64	16.75	1,021,902	-0.15(-0.92%)
Dec 07, 2009	16.93	17.03	16.77	16.91	652,755	-0.02(-0.13%)
Dec 04, 2009	16.80	16.95	16.70	16.93	860,443	+0.32(+1.95%)
Dec 03, 2009	16.79	16.90	16.60	16.60	902,974	-0.11(-0.66%)
Dec 02, 2009	16.38	16.80	16.34	16.71	1,076,939	+0.38(+2.30%)
Dec 01, 2009	16.25	16.43	16.18	16.34	1,012,827	+0.13(+0.82%)
Nov 30, 2009	16.14	16.23	15.81	16.21	1,081,895	+0.01(+0.09%)
Nov 27, 2009	16.35	16.42	16.15	16.19	334,037	-0.50(-3.00%)
Nov 25, 2009	16.71	16.77	16.64	16.69	351,283	-0.04(-0.22%)
Nov 24, 2009	16.83	16.88	16.60	16.73	755,645	-0.05(-0.31%)
Nov 23, 2009	16.52	16.86	16.52	16.78	715,784	+0.37(+2.25%)
Nov 20, 2009	16.36	16.49	16.26	16.41	939,193	+0.05(+0.32%)
Nov 19, 2009	16.53	17.12	16.27	16.36	1,372,872	-0.22(-1.33%)
Nov 18, 2009	16.79	16.81	16.55	16.58	1,156,239	-0.29(-1.70%)
Nov 17, 2009	16.86	17.04	16.68	16.87	1,275,657	-0.04(-0.22%)
Nov 16, 2009	16.60	17.02	16.43	16.91	1,189,971	+0.43(+2.64%)
Nov 13, 2009	16.32	16.57	16.26	16.47	638,407	+0.16(+0.99%)
Nov 12, 2009	16.47	16.74	16.29	16.31	1,220,293	-0.13(-0.76%)
Nov 11, 2009	16.85	16.86	16.25	16.43	1,592,230	-0.38(-2.24%)
Nov 10, 2009	16.85	17.01	16.73	16.81	1,495,135	-0.16(-0.96%)
Nov 09, 2009	16.62	16.98	16.59	16.97	1,078,193	+0.35(+2.08%)
Nov 06, 2009	16.23	16.66	16.15	16.63	1,257,999	+0.32(+1.94%)
Nov 05, 2009	16.10	16.35	16.00	16.31	1,197,442	+0.36(+2.27%)
Nov 04, 2009	16.06	16.26	15.92	15.95	1,141,755	-0.11(-0.69%)
Nov 03, 2009	15.49	16.13	15.33	16.06	2,049,677	+0.70(+4.56%)

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.