Broadridge Financial Solutions Llc (NY: BR )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	17.67	17.72	17.15	17.36	2,339,800	-0.24(-1.38%)
Feb 25, 2011	17.39	17.63	17.33	17.60	589,417	+0.29(+1.66%)
Feb 24, 2011	17.11	17.39	17.08	17.31	1,327,755	+0.16(+0.93%)
Feb 23, 2011	17.28	17.31	17.08	17.16	1,191,316	-0.18(-1.05%)
Feb 22, 2011	17.47	17.66	17.28	17.34	1,005,215	-0.27(-1.51%)
Feb 18, 2011	17.65	17.75	17.53	17.60	892,358	-0.07(-0.39%)
Feb 17, 2011	17.52	17.72	17.50	17.67	1,022,942	+0.19(+1.08%)
Feb 16, 2011	17.38	17.53	17.32	17.48	1,254,530	+0.13(+0.74%)
Feb 15, 2011	17.35	17.48	17.25	17.35	1,194,762	+0.02(+0.13%)
Feb 14, 2011	17.18	17.47	17.14	17.33	1,486,027	+0.22(+1.28%)
Feb 11, 2011	16.97	17.27	16.91	17.11	1,125,096	+0.15(+0.89%)
Feb 10, 2011	16.30	16.97	16.27	16.96	1,723,195	+0.56(+3.42%)
Feb 09, 2011	16.43	16.50	16.22	16.40	1,674,515	-0.11(-0.69%)
Feb 08, 2011	15.89	16.68	15.84	16.51	6,104,548	-1.10(-6.24%)
Feb 07, 2011	17.38	17.61	17.38	17.61	827,252	+0.27(+1.53%)
Feb 04, 2011	17.52	17.52	17.25	17.35	592,810	-0.17(-0.99%)
Feb 03, 2011	17.38	17.54	17.22	17.52	609,291	+0.14(+0.83%)
Feb 02, 2011	17.39	17.48	17.27	17.38	699,746	-0.02(-0.09%)
Feb 01, 2011	17.38	17.42	17.29	17.39	947,773	+0.05(+0.31%)
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%)

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.