Broadridge Financial Solutions Llc (NY: BR )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	30.07	30.17	29.60	29.93	1,141,425	-0.43(-1.41%)
Jan 30, 2014	30.09	30.37	29.97	30.36	590,385	+0.59(+1.97%)
Jan 29, 2014	29.92	30.15	29.62	29.77	965,295	-0.32(-1.07%)
Jan 28, 2014	29.97	30.19	29.92	30.09	684,100	+0.19(+0.63%)
Jan 27, 2014	30.31	30.50	29.90	29.90	1,010,617	-0.37(-1.23%)
Jan 24, 2014	31.13	31.27	30.25	30.28	1,217,218	-1.07(-3.42%)
Jan 23, 2014	31.73	31.73	31.14	31.35	1,204,190	-0.44(-1.38%)
Jan 22, 2014	31.64	31.88	31.61	31.78	729,530	+0.21(+0.68%)
Jan 21, 2014	31.88	32.01	31.42	31.57	637,499	-0.12(-0.39%)
Jan 17, 2014	31.64	31.69	31.69	31.69	840,050	-0.04(-0.13%)
Jan 16, 2014	31.71	31.83	31.63	31.73	603,405	-0.07(-0.23%)
Jan 15, 2014	31.73	31.92	31.67	31.81	583,272	+0.07(+0.23%)
Jan 14, 2014	31.60	31.76	31.41	31.73	767,317	+0.20(+0.63%)
Jan 13, 2014	31.73	31.95	31.36	31.54	1,324,227	-0.16(-0.49%)
Jan 10, 2014	31.75	31.83	31.50	31.69	1,365,851	+0.03(+0.10%)
Jan 09, 2014	31.91	32.00	31.30	31.66	2,771,392	-0.04(-0.13%)
Jan 08, 2014	32.39	32.39	30.61	31.70	5,502,517	-0.66(-2.04%)
Jan 07, 2014	32.66	32.83	31.92	32.36	2,839,632	-0.30(-0.91%)
Jan 06, 2014	32.70	32.81	32.58	32.66	777,217	+0.09(+0.28%)
Jan 03, 2014	32.50	32.71	32.47	32.57	915,989	+0.16(+0.51%)
Jan 02, 2014	32.60	32.67	32.23	32.40	800,907	-0.19(-0.58%)
Dec 31, 2013	32.70	32.59	32.59	32.59	693,211	-0.07(-0.20%)
Dec 30, 2013	32.82	32.82	32.56	32.66	756,256	-0.12(-0.38%)
Dec 27, 2013	32.80	32.94	32.77	32.78	402,757	+0.00(+0.00%)
Dec 26, 2013	32.95	32.98	32.68	32.78	522,048	-0.16(-0.48%)
Dec 24, 2013	32.77	32.99	32.77	32.94	240,475	+0.24(+0.73%)
Dec 23, 2013	32.91	32.99	32.62	32.70	663,976	-0.09(-0.28%)
Dec 20, 2013	32.22	32.82	32.05	32.79	1,348,585	+0.66(+2.05%)
Dec 19, 2013	32.36	32.37	32.08	32.13	620,440	-0.06(-0.18%)
Dec 18, 2013	31.88	32.20	31.50	32.19	762,163	+0.34(+1.06%)
Dec 17, 2013	32.06	32.06	31.65	31.85	855,934	-0.15(-0.46%)
Dec 16, 2013	31.82	32.11	31.73	32.00	1,022,118	+0.18(+0.57%)
Dec 13, 2013	32.11	32.14	31.69	31.82	1,621,416	+0.52(+1.66%)
Dec 12, 2013	31.25	31.49	31.14	31.30	833,659	+0.07(+0.21%)
Dec 11, 2013	31.63	31.67	31.17	31.23	635,922	-0.24(-0.76%)
Dec 10, 2013	31.64	32.02	31.31	31.47	1,336,792	-0.13(-0.42%)
Dec 09, 2013	31.78	31.86	31.46	31.60	799,144	-0.05(-0.16%)
Dec 06, 2013	31.37	31.70	31.33	31.65	1,574,404	+0.50(+1.61%)
Dec 05, 2013	31.36	31.46	31.00	31.15	941,267	-0.40(-1.27%)
Dec 04, 2013	31.70	31.93	31.28	31.55	1,059,209	-0.34(-1.05%)
Dec 03, 2013	31.44	31.98	31.41	31.89	1,153,274	+0.27(+0.86%)
Dec 02, 2013	31.44	31.87	31.17	31.62	1,141,630	+0.33(+1.05%)
Nov 29, 2013	31.46	31.58	31.26	31.29	370,882	-0.17(-0.55%)
Nov 27, 2013	31.68	31.77	31.37	31.46	653,269	-0.06(-0.18%)
Nov 26, 2013	31.23	31.75	31.10	31.52	1,097,926	+0.40(+1.29%)
Nov 25, 2013	31.32	31.36	31.03	31.12	907,716	-0.04(-0.13%)
Nov 22, 2013	31.29	31.37	31.03	31.16	616,975	-0.08(-0.26%)
Nov 21, 2013	30.59	31.24	30.55	31.24	1,361,135	+0.82(+2.70%)
Nov 20, 2013	30.37	30.86	30.22	30.42	1,135,127	+0.17(+0.57%)
Nov 19, 2013	29.94	30.36	29.94	30.25	663,565	+0.34(+1.12%)
Nov 18, 2013	29.88	30.10	29.77	29.91	1,086,746	+0.03(+0.11%)
Nov 15, 2013	29.91	30.02	29.72	29.88	728,114	+0.07(+0.22%)
Nov 14, 2013	29.84	30.04	29.73	29.81	492,154	+0.05(+0.17%)
Nov 12, 2013	29.47	29.77	29.31	29.77	959,560	+0.32(+1.09%)
Nov 11, 2013	29.63	29.73	29.22	29.45	997,201	-0.16(-0.55%)
Nov 08, 2013	29.08	29.75	28.91	29.61	1,500,124	+1.01(+3.53%)
Nov 07, 2013	29.54	33.10	28.31	28.60	3,717,046	+0.30(+1.07%)
Nov 06, 2013	28.60	28.82	27.99	28.30	1,546,593	-0.30(-1.03%)
Nov 05, 2013	28.67	28.88	28.56	28.59	1,090,919	-0.20(-0.68%)
Nov 04, 2013	28.96	29.13	28.77	28.79	714,365	-0.11(-0.37%)

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.