Broadridge Financial Solutions Llc (NY: BR )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	66.82	66.63	66.00	66.50	6,976,520	-0.32(-0.49%)
Feb 27, 2006	67.09	67.15	66.65	66.82	4,797,518	-0.54(-0.80%)
Feb 24, 2006	66.97	67.65	66.97	67.36	4,706,659	+0.81(+1.22%)
Feb 23, 2006	66.40	66.97	66.31	66.55	5,729,846	-0.19(-0.29%)
Feb 22, 2006	66.77	67.03	66.55	66.74	9,261,027	-0.10(-0.14%)
Feb 21, 2006	66.70	67.47	66.58	66.84	8,768,623	+0.80(+1.21%)
Feb 17, 2006	65.57	66.18	65.50	66.04	3,866,276	+0.62(+0.95%)
Feb 16, 2006	64.74	65.42	64.74	65.42	4,227,951	+0.77(+1.19%)
Feb 15, 2006	64.74	65.11	64.41	64.66	5,839,148	+0.05(+0.08%)
Feb 14, 2006	64.21	64.84	63.98	64.60	6,021,545	-0.01(-0.02%)
Feb 13, 2006	64.23	65.24	64.20	64.62	4,647,261	+0.01(+0.02%)
Feb 10, 2006	64.71	64.94	64.04	64.60	6,700,551	-0.01(-0.02%)
Feb 09, 2006	65.36	65.85	64.38	64.62	6,557,210	-0.32(-0.49%)
Feb 08, 2006	64.92	65.11	63.86	64.94	7,829,379	+0.14(+0.22%)
Feb 07, 2006	65.79	65.83	64.76	64.80	6,698,652	-1.57(-2.37%)
Feb 06, 2006	66.46	66.82	66.09	66.37	4,616,749	+0.27(+0.41%)
Feb 03, 2006	66.86	66.96	66.07	66.09	5,617,966	-1.02(-1.52%)
Feb 02, 2006	67.18	67.66	66.43	67.11	6,994,827	-0.07(-0.10%)
Feb 01, 2006	67.41	67.95	66.94	67.18	6,070,230	-0.12(-0.18%)
Jan 31, 2006	67.44	67.52	67.03	67.30	6,951,703	-0.16(-0.24%)
Jan 30, 2006	67.58	67.93	67.29	67.46	9,635,314	-0.11(-0.16%)
Jan 27, 2006	67.58	67.86	67.38	67.57	6,687,803	+0.59(+0.88%)
Jan 26, 2006	67.09	67.35	66.56	66.98	7,105,757	+0.10(+0.14%)
Jan 25, 2006	67.44	67.80	66.21	66.88	7,592,330	-0.14(-0.21%)
Jan 24, 2006	66.55	67.55	66.51	67.02	6,734,996	-0.30(-0.45%)
Jan 23, 2006	66.18	67.44	66.12	67.32	6,052,329	+0.15(+0.22%)
Jan 20, 2006	67.26	68.03	66.90	67.18	6,560,871	+0.26(+0.39%)
Jan 19, 2006	66.22	67.10	66.22	66.92	6,905,460	+0.50(+0.75%)
Jan 18, 2006	67.05	67.24	66.01	66.42	5,704,622	-0.55(-0.83%)
Jan 17, 2006	65.66	67.14	65.63	66.97	5,159,600	+1.83(+2.81%)
Jan 13, 2006	65.00	65.33	64.79	65.14	4,775,549	-0.10(-0.15%)
Jan 12, 2006	65.33	65.89	64.94	65.24	8,205,429	+0.32(+0.50%)
Jan 11, 2006	64.74	65.12	64.45	64.91	6,594,367	+0.12(+0.18%)
Jan 10, 2006	64.74	65.26	64.60	64.80	7,486,011	-0.13(-0.20%)
Jan 09, 2006	65.26	65.26	64.68	64.93	6,618,642	-0.04(-0.06%)
Jan 06, 2006	64.49	65.11	64.42	64.97	7,537,408	+0.84(+1.31%)
Jan 05, 2006	64.23	64.52	63.72	64.12	12,724,674	-0.32(-0.50%)
Jan 04, 2006	64.23	64.79	64.17	64.45	8,539,982	-0.24(-0.36%)
Jan 03, 2006	63.64	64.84	63.64	64.68	9,364,634	+1.12(+1.76%)
Dec 30, 2005	63.26	63.88	63.23	63.56	2,469,887	+0.18(+0.29%)
Dec 29, 2005	63.31	63.86	63.11	63.38	4,344,713	-0.15(-0.23%)
Dec 28, 2005	63.39	63.63	63.05	63.53	4,395,431	+0.61(+0.97%)
Dec 27, 2005	63.60	63.71	62.79	62.92	6,311,075	-0.87(-1.36%)
Dec 23, 2005	63.87	64.07	63.34	63.79	3,728,766	-0.21(-0.32%)
Dec 22, 2005	64.01	64.18	63.92	63.99	8,161,626	+0.13(+0.21%)
Dec 21, 2005	63.71	64.17	63.68	63.86	8,138,708	+0.17(+0.27%)
Dec 20, 2005	63.67	64.11	63.60	63.69	13,625,268	+0.02(+0.03%)
Dec 19, 2005	62.91	63.99	62.91	63.67	14,231,043	+0.91(+1.46%)
Dec 16, 2005	63.48	63.71	62.75	62.75	10,351,748	-0.72(-1.14%)
Dec 15, 2005	63.44	63.67	63.03	63.48	14,300,341	+0.04(+0.06%)
Dec 14, 2005	63.35	63.51	62.69	63.44	18,172,720	-0.03(-0.05%)
Dec 13, 2005	63.56	63.90	63.23	63.47	44,211,976	+2.63(+4.33%)
Dec 12, 2005	61.09	61.39	59.72	60.84	19,083,892	+4.73(+8.42%)
Dec 09, 2005	56.76	56.78	55.61	56.11	3,829,932	-1.00(-1.74%)
Dec 08, 2005	56.33	57.11	55.77	57.10	4,274,195	+0.96(+1.71%)
Dec 07, 2005	56.12	57.05	55.66	56.15	4,462,966	+0.43(+0.77%)
Dec 06, 2005	55.12	56.33	54.73	55.72	3,337,392	+0.49(+0.89%)
Dec 05, 2005	56.03	56.23	54.96	55.22	4,633,429	+0.43(+0.78%)
Dec 02, 2005	54.72	55.31	53.96	54.80	4,629,767	+0.40(+0.73%)

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.