Broadridge Financial Solutions Llc (NY: BR )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	18.83	18.87	18.55	18.69	469,041	-0.04(-0.21%)
Jan 30, 2012	18.54	18.79	18.46	18.73	450,472	+0.01(+0.04%)
Jan 27, 2012	18.61	18.86	18.61	18.72	416,248	+0.02(+0.13%)
Jan 26, 2012	18.77	18.86	18.41	18.70	587,905	-0.02(-0.13%)
Jan 25, 2012	18.64	18.77	18.51	18.72	437,215	+0.08(+0.42%)
Jan 24, 2012	18.60	18.68	18.52	18.64	519,602	-0.13(-0.71%)
Jan 23, 2012	18.66	18.86	18.58	18.77	755,320	+0.07(+0.38%)
Jan 20, 2012	18.49	18.71	18.45	18.70	565,985	+0.20(+1.10%)
Jan 19, 2012	18.40	18.56	18.10	18.50	578,021	+0.06(+0.34%)
Jan 18, 2012	18.12	18.48	18.08	18.44	535,288	+0.34(+1.90%)
Jan 17, 2012	17.99	18.17	17.98	18.10	719,232	+0.21(+1.18%)
Jan 13, 2012	18.02	18.04	17.82	17.88	384,848	-0.24(-1.33%)
Jan 12, 2012	18.20	18.21	17.95	18.13	620,760	-0.06(-0.34%)
Jan 11, 2012	17.93	18.19	17.92	18.19	497,404	+0.18(+1.00%)
Jan 10, 2012	17.85	18.01	17.80	18.01	570,760	+0.28(+1.58%)
Jan 09, 2012	17.64	17.83	17.56	17.73	360,950	+0.13(+0.75%)
Jan 06, 2012	17.66	17.78	17.50	17.60	554,077	-0.09(-0.53%)
Jan 05, 2012	17.53	17.69	17.37	17.69	983,083	+0.06(+0.35%)
Jan 04, 2012	17.66	17.69	17.54	17.63	913,690	+0.05(+0.27%)
Dec 30, 2011	17.50	17.64	17.50	17.58	473,969	+0.04(+0.22%)
Dec 29, 2011	17.39	17.56	17.35	17.54	284,677	+0.24(+1.40%)
Dec 28, 2011	17.50	17.55	17.28	17.30	484,766	-0.17(-0.98%)
Dec 27, 2011	17.50	17.71	17.44	17.47	695,480	-0.13(-0.75%)
Dec 23, 2011	17.70	17.70	17.55	17.60	396,456	+0.26(+1.48%)
Dec 21, 2011	17.22	17.37	17.11	17.35	685,574	+0.06(+0.36%)
Dec 20, 2011	17.15	17.36	17.15	17.28	742,222	+0.41(+2.40%)
Dec 19, 2011	17.37	17.48	16.84	16.88	639,692	-0.44(-2.52%)
Dec 16, 2011	17.42	17.43	17.15	17.32	1,758,873	+0.03(+0.18%)
Dec 15, 2011	17.41	17.48	17.19	17.28	820,844	+0.05(+0.32%)
Dec 14, 2011	17.36	17.42	17.18	17.23	807,826	-0.27(-1.52%)
Dec 13, 2011	17.60	17.70	17.42	17.50	1,175,084	+0.04(+0.22%)
Dec 12, 2011	17.53	17.55	17.32	17.46	770,536	-0.22(-1.24%)
Dec 09, 2011	17.35	17.72	17.34	17.67	1,086,655	+0.35(+2.03%)
Dec 08, 2011	17.16	17.46	17.13	17.32	1,624,193	+0.02(+0.14%)
Dec 07, 2011	17.12	17.37	16.99	17.30	830,419	+0.11(+0.63%)
Dec 06, 2011	17.38	17.38	17.13	17.19	625,391	-0.15(-0.89%)
Dec 05, 2011	17.55	17.61	17.25	17.35	742,591	-0.01(-0.04%)
Dec 02, 2011	17.49	17.64	17.30	17.35	786,909	-0.05(-0.27%)
Dec 01, 2011	17.41	17.56	17.32	17.40	881,941	-0.07(-0.40%)
Nov 30, 2011	17.29	17.47	16.98	17.47	1,747,755	+0.68(+4.06%)
Nov 29, 2011	16.89	16.97	16.69	16.79	553,913	-0.05(-0.32%)
Nov 28, 2011	16.72	16.87	16.56	16.84	627,146	+0.51(+3.13%)
Nov 25, 2011	16.36	16.45	16.29	16.33	325,006	-0.05(-0.33%)
Nov 23, 2011	16.36	16.52	16.33	16.39	866,481	-0.08(-0.47%)
Nov 22, 2011	16.74	16.80	16.42	16.46	907,995	-0.31(-1.85%)
Nov 21, 2011	16.77	16.89	16.57	16.77	903,654	-0.25(-1.46%)
Nov 18, 2011	16.94	17.11	16.72	17.02	1,348,205	+0.18(+1.06%)
Nov 17, 2011	16.93	17.04	16.74	16.84	1,605,127	-0.13(-0.77%)
Nov 16, 2011	17.04	17.42	16.98	16.98	1,204,138	-0.09(-0.54%)
Nov 15, 2011	16.86	17.16	16.84	17.07	781,064	+0.14(+0.82%)
Nov 14, 2011	17.01	17.04	16.85	16.93	728,465	-0.17(-1.00%)
Nov 11, 2011	17.05	17.27	16.99	17.10	660,437	+0.22(+1.33%)
Nov 10, 2011	16.77	16.96	16.70	16.87	830,666	+0.26(+1.54%)
Nov 09, 2011	17.01	17.10	16.61	16.62	1,376,461	-0.78(-4.49%)
Nov 08, 2011	17.55	17.67	17.18	17.40	809,954	-0.01(-0.04%)
Nov 07, 2011	17.41	17.54	17.29	17.41	843,640	+0.02(+0.13%)
Nov 04, 2011	17.45	17.51	17.21	17.39	633,746	-0.24(-1.36%)
Nov 03, 2011	17.41	17.91	17.19	17.63	1,769,650	+0.54(+3.17%)
Nov 02, 2011	16.54	17.13	16.40	17.08	1,659,570	+0.78(+4.80%)

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.