Broadridge Financial Solutions Llc (NY: BR )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	16.52	16.65	16.46	16.55	1,272,130	-0.02(-0.09%)
Oct 28, 2010	16.54	16.79	16.39	16.57	1,184,692	+0.10(+0.59%)
Oct 27, 2010	16.42	16.56	16.25	16.47	1,327,351	-0.13(-0.77%)
Oct 25, 2010	16.40	16.72	16.34	16.60	2,006,032	+0.30(+1.85%)
Oct 22, 2010	16.01	16.31	15.99	16.30	988,410	+0.27(+1.69%)
Oct 21, 2010	16.21	16.30	15.98	16.02	867,500	-0.14(-0.88%)
Oct 20, 2010	15.75	16.23	15.73	16.17	1,921,739	+0.44(+2.77%)
Oct 19, 2010	15.66	15.78	15.62	15.73	2,054,149	-0.03(-0.19%)
Oct 18, 2010	15.59	15.81	15.57	15.76	2,038,647	+0.17(+1.06%)
Oct 15, 2010	15.81	15.88	15.53	15.60	4,256,071	-0.10(-0.62%)
Oct 14, 2010	15.79	15.89	15.48	15.69	3,957,496	-0.13(-0.81%)
Oct 13, 2010	16.50	16.55	15.75	15.82	4,977,997	-0.65(-3.93%)
Oct 12, 2010	16.78	16.80	16.45	16.47	2,539,952	-0.35(-2.06%)
Oct 11, 2010	16.85	16.97	16.75	16.81	1,131,983	-0.02(-0.09%)
Oct 08, 2010	16.83	16.93	16.72	16.83	682,420	-0.05(-0.31%)
Oct 07, 2010	17.02	17.09	16.70	16.88	1,572,039	-0.09(-0.53%)
Oct 06, 2010	17.22	17.24	16.93	16.97	1,520,288	-0.24(-1.40%)
Oct 05, 2010	17.30	17.32	17.10	17.21	1,289,924	+0.03(+0.18%)
Oct 04, 2010	17.34	17.48	16.97	17.18	1,319,522	-0.18(-1.04%)
Oct 01, 2010	17.36	17.49	17.20	17.36	1,370,591	+0.16(+0.90%)
Sep 30, 2010	17.21	17.42	17.17	17.21	11,963	-0.01(-0.07%)
Sep 29, 2010	17.05	17.29	17.04	17.22	924,673	+0.10(+0.57%)
Sep 28, 2010	17.15	17.21	16.96	17.12	9,192	-0.02(-0.13%)
Sep 27, 2010	17.23	17.30	17.13	17.15	947,655	-0.12(-0.70%)
Sep 24, 2010	17.28	17.30	17.15	17.27	792,316	+0.17(+1.01%)
Sep 23, 2010	16.93	17.25	16.90	17.09	714,950	+0.11(+0.62%)
Sep 22, 2010	17.17	17.21	16.99	16.99	863,951	-0.20(-1.14%)
Sep 21, 2010	17.38	17.44	17.14	17.18	825,923	-0.22(-1.25%)
Sep 20, 2010	17.15	17.45	17.15	17.40	845,493	+0.29(+1.72%)
Sep 17, 2010	17.11	17.21	16.99	17.11	1,287,130	+0.08(+0.49%)
Sep 15, 2010	16.89	17.09	16.65	17.02	1,247,991	+0.16(+0.94%)
Sep 14, 2010	16.85	17.04	16.84	16.87	85,406	+0.00(+0.00%)
Sep 13, 2010	16.87	17.03	16.84	16.87	1,178,834	+0.10(+0.58%)
Sep 10, 2010	16.57	16.83	16.52	16.77	962,588	+0.26(+1.58%)
Sep 09, 2010	16.79	16.79	16.37	16.51	1,628	-0.06(-0.36%)
Sep 08, 2010	16.64	16.77	16.53	16.57	1,386,091	-0.01(-0.05%)
Sep 07, 2010	16.59	16.69	16.48	16.57	180	-0.08(-0.49%)
Sep 03, 2010	16.44	16.66	16.39	16.66	952,412	+0.31(+1.92%)
Sep 02, 2010	16.25	16.42	16.16	16.34	410	+0.22(+1.34%)
Sep 01, 2010	16.13	16.25	16.03	16.13	1,573,687	+0.21(+1.31%)
Aug 31, 2010	15.89	15.99	15.77	15.92	43,624	+0.00(+0.00%)
Aug 30, 2010	15.97	16.15	15.86	15.92	1,942,865	-0.04(-0.28%)
Aug 27, 2010	15.94	16.00	15.27	15.96	2,261,449	+0.64(+4.20%)
Aug 26, 2010	15.20	15.53	15.18	15.32	2,452	+0.20(+1.33%)
Aug 25, 2010	14.95	15.21	14.95	15.12	1,726,239	+0.07(+0.45%)
Aug 24, 2010	14.92	15.11	14.81	15.05	242	+0.04(+0.25%)
Aug 23, 2010	15.10	15.17	15.01	15.01	759,589	-0.05(-0.35%)
Aug 20, 2010	14.94	15.09	14.87	15.07	729,229	+0.08(+0.55%)
Aug 19, 2010	15.26	15.26	14.91	14.98	242	-0.36(-2.34%)
Aug 18, 2010	15.33	15.39	15.10	15.34	761,218	+0.07(+0.49%)
Aug 17, 2010	15.25	15.31	14.99	15.27	1,050	+0.25(+1.69%)
Aug 16, 2010	15.01	15.20	14.83	15.01	1,841,348	-0.07(-0.50%)
Aug 13, 2010	15.09	15.24	14.71	15.09	1,711,682	+0.34(+2.28%)
Aug 12, 2010	14.94	15.14	14.68	14.75	1,920,966	-0.20(-1.35%)
Aug 11, 2010	15.18	15.18	14.95	14.95	194	-0.37(-2.39%)
Aug 10, 2010	15.36	15.41	15.18	15.32	1,041,539	-0.13(-0.87%)
Aug 09, 2010	15.24	15.47	15.23	15.45	622,094	+0.23(+1.52%)
Aug 06, 2010	15.22	15.27	14.95	15.22	1,083,352	+0.10(+0.64%)
Aug 05, 2010	15.30	15.32	15.10	15.13	1,632,824	-0.22(-1.46%)
Aug 04, 2010	15.41	15.45	15.23	15.35	1,582,042	-0.06(-0.39%)
Aug 03, 2010	15.32	15.49	15.30	15.41	3,504	+0.04(+0.24%)

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.