Broadridge Financial Solutions Llc (NY: BR )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	17.25	17.45	17.24	17.34	680,762	+0.10(+0.57%)
Jan 28, 2011	17.36	17.42	17.20	17.24	804,403	-0.13(-0.74%)
Jan 27, 2011	17.27	17.42	17.25	17.37	797,787	+0.11(+0.66%)
Jan 26, 2011	17.44	17.45	17.05	17.25	1,043,929	-0.18(-1.04%)
Jan 25, 2011	17.41	17.47	17.23	17.44	768,865	-0.05(-0.26%)
Jan 24, 2011	17.29	17.53	17.23	17.48	612,571	+0.23(+1.32%)
Jan 21, 2011	17.41	17.46	17.18	17.25	413,007	-0.03(-0.18%)
Jan 20, 2011	17.45	17.53	17.22	17.28	659,326	-0.23(-1.30%)
Jan 19, 2011	17.62	17.69	17.47	17.51	1,289,974	-0.18(-1.03%)
Jan 18, 2011	17.24	17.69	17.20	17.69	1,712,327	+0.38(+2.19%)
Jan 14, 2011	16.97	17.32	16.91	17.31	774,054	+0.36(+2.10%)
Jan 13, 2011	17.00	17.10	16.93	16.96	430,748	-0.09(-0.53%)
Jan 12, 2011	17.03	17.11	16.85	17.05	567,219	+0.10(+0.58%)
Jan 11, 2011	16.94	16.98	16.81	16.95	829,085	+0.05(+0.31%)
Jan 10, 2011	16.79	16.91	16.58	16.90	1,121,894	+0.06(+0.36%)
Jan 07, 2011	16.96	17.11	16.77	16.84	777,298	-0.09(-0.54%)
Jan 06, 2011	16.75	16.98	16.72	16.93	807,286	+0.18(+1.09%)
Jan 05, 2011	16.72	16.79	16.72	16.75	1,070,520	+0.02(+0.14%)
Jan 04, 2011	16.89	16.90	16.63	16.72	1,256,276	-0.15(-0.90%)
Jan 03, 2011	16.69	17.06	16.66	16.88	1,376,948	+0.27(+1.60%)
Dec 31, 2010	16.72	16.78	16.61	16.61	699,849	-0.10(-0.59%)
Dec 30, 2010	16.55	16.82	16.55	16.71	619,642	+0.17(+1.05%)
Dec 29, 2010	16.41	16.66	16.41	16.53	505,750	+0.14(+0.83%)
Dec 28, 2010	16.50	16.50	16.29	16.40	337,027	-0.10(-0.60%)
Dec 27, 2010	16.24	16.51	16.19	16.50	437,383	+0.25(+1.54%)
Dec 23, 2010	16.38	16.60	16.25	16.25	1,030,388	+0.04(+0.23%)
Dec 22, 2010	16.20	16.37	16.13	16.21	555,182	+0.04(+0.23%)
Dec 21, 2010	16.32	16.39	16.02	16.17	1,355,064	-0.11(-0.65%)
Dec 20, 2010	16.65	16.65	16.28	16.28	944,746	-0.31(-1.87%)
Dec 17, 2010	16.75	16.81	16.57	16.59	1,714,298	-0.14(-0.86%)
Dec 16, 2010	16.60	16.81	16.52	16.73	851,920	+0.15(+0.91%)
Dec 15, 2010	16.75	16.87	16.58	16.58	969,144	-0.14(-0.86%)
Dec 14, 2010	17.01	17.02	16.69	16.72	700,160	-0.30(-1.77%)
Dec 13, 2010	16.87	17.10	16.87	17.02	737,983	+0.15(+0.89%)
Dec 10, 2010	16.93	16.99	16.83	16.87	681,943	-0.04(-0.22%)
Dec 09, 2010	16.19	16.92	16.19	16.91	1,361,150	+0.11(+0.63%)
Dec 08, 2010	16.70	16.93	16.67	16.81	1,157,803	+0.12(+0.72%)
Dec 07, 2010	16.69	16.84	16.65	16.69	588,000	+0.11(+0.64%)
Dec 06, 2010	16.59	16.66	16.51	16.58	870,557	-0.09(-0.54%)
Dec 03, 2010	16.30	16.71	16.28	16.67	1,283,307	+0.33(+2.03%)
Dec 02, 2010	15.96	16.35	15.85	16.34	1,066,575	+0.40(+2.50%)
Dec 01, 2010	15.69	15.97	15.66	15.94	930,980	+0.45(+2.91%)
Nov 30, 2010	15.77	15.81	15.45	15.49	1,619,265	-0.38(-2.42%)
Nov 29, 2010	15.98	16.03	15.71	15.87	922,632	-0.14(-0.85%)
Nov 26, 2010	16.08	16.17	16.00	16.01	335,461	-0.17(-1.02%)
Nov 24, 2010	16.00	16.17	16.17	16.17	875,897	+0.26(+1.65%)
Nov 23, 2010	15.85	15.93	15.79	15.91	911,234	-0.02(-0.09%)
Nov 22, 2010	15.88	15.99	15.84	15.93	948,179	-0.01(-0.05%)
Nov 19, 2010	15.99	16.02	15.81	15.93	1,104,290	-0.11(-0.70%)
Nov 18, 2010	16.33	16.44	16.02	16.05	1,376,601	-0.18(-1.11%)
Nov 17, 2010	16.25	16.35	16.17	16.23	868,410	-0.03(-0.19%)
Nov 16, 2010	16.08	16.34	16.05	16.26	1,613,485	+0.14(+0.84%)
Nov 15, 2010	16.06	16.17	15.99	16.12	1,087,896	+0.04(+0.23%)
Nov 12, 2010	16.08	16.26	16.03	16.08	1,148,537	-0.08(-0.51%)
Nov 11, 2010	16.34	16.36	16.13	16.17	1,455,524	-0.35(-2.10%)
Nov 10, 2010	16.22	16.52	16.14	16.51	1,730,203	+0.27(+1.67%)
Nov 09, 2010	16.14	16.27	16.11	16.24	1,621,837	+0.15(+0.93%)
Nov 08, 2010	16.13	16.22	15.89	16.09	1,272,118	-0.09(-0.56%)
Nov 05, 2010	16.82	16.83	16.04	16.18	2,410,197	-0.71(-4.23%)
Nov 04, 2010	16.83	16.90	16.73	16.90	1,151,759	+0.25(+1.49%)
Nov 03, 2010	16.61	16.70	16.43	16.65	1,454,639	+0.02(+0.09%)
Nov 02, 2010	16.61	16.78	16.57	16.63	1,063,626	+0.14(+0.87%)

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.