Broadridge Financial Solutions Llc (NY: BR )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	46.23	46.76	46.17	46.67	1,088,805	+0.42(+0.90%)
Mar 30, 2015	45.65	46.28	45.61	46.25	594,552	+0.86(+1.89%)
Mar 27, 2015	44.79	45.41	44.79	45.40	544,862	+0.64(+1.44%)
Mar 26, 2015	44.40	44.85	44.15	44.75	486,963	+0.19(+0.42%)
Mar 25, 2015	45.35	45.40	44.57	44.57	503,387	-0.69(-1.52%)
Mar 24, 2015	45.48	45.57	45.23	45.25	461,830	-0.36(-0.78%)
Mar 23, 2015	45.88	45.88	45.60	45.61	362,190	-0.15(-0.33%)
Mar 20, 2015	46.08	46.08	45.72	45.76	1,303,634	-0.02(-0.04%)
Mar 19, 2015	45.74	46.01	45.61	45.78	478,498	-0.05(-0.11%)
Mar 18, 2015	45.05	46.02	44.85	45.83	671,078	+0.76(+1.68%)
Mar 17, 2015	44.81	45.15	44.68	45.07	595,501	+0.21(+0.47%)
Mar 16, 2015	44.26	44.88	44.16	44.86	660,481	+0.87(+1.97%)
Mar 13, 2015	44.55	44.58	43.91	44.00	781,869	-0.66(-1.48%)
Mar 12, 2015	44.06	44.73	43.89	44.66	541,736	+0.95(+2.17%)
Mar 11, 2015	43.34	43.98	43.19	43.71	1,129,255	-0.09(-0.21%)
Mar 10, 2015	44.50	44.50	43.79	43.80	462,700	-0.99(-2.20%)
Mar 09, 2015	44.53	44.92	44.48	44.79	445,049	+0.09(+0.21%)
Mar 06, 2015	44.97	45.09	44.45	44.70	580,746	-0.41(-0.90%)
Mar 05, 2015	45.20	45.26	44.93	45.10	622,496	+0.04(+0.09%)
Mar 04, 2015	45.57	45.60	45.02	45.06	380,007	-0.54(-1.18%)
Mar 03, 2015	46.01	46.01	45.52	45.60	817,579	-0.51(-1.10%)
Mar 02, 2015	44.88	46.11	44.88	46.11	865,905	+1.18(+2.63%)
Feb 27, 2015	44.86	45.19	44.75	44.92	1,028,352	+0.08(+0.19%)
Feb 26, 2015	45.37	45.53	44.82	44.84	1,204,399	-0.53(-1.17%)
Feb 25, 2015	45.13	45.55	45.13	45.37	605,042	+0.13(+0.30%)
Feb 24, 2015	45.14	45.43	45.07	45.24	643,906	+0.05(+0.11%)
Feb 23, 2015	45.36	45.44	44.97	45.19	657,748	-0.23(-0.50%)
Feb 20, 2015	44.58	45.46	44.47	45.41	870,510	+0.77(+1.72%)
Feb 19, 2015	44.70	44.77	44.55	44.65	707,507	-0.06(-0.13%)
Feb 18, 2015	44.34	44.74	44.27	44.70	1,261,041	+0.37(+0.84%)
Feb 17, 2015	44.39	44.80	44.30	44.33	1,139,925	-0.05(-0.11%)
Feb 13, 2015	44.59	44.38	44.38	44.38	1,370,792	-0.24(-0.55%)
Feb 12, 2015	43.94	44.68	43.94	44.63	865,194	+0.93(+2.12%)
Feb 11, 2015	43.74	43.87	43.48	43.70	1,032,694	-0.03(-0.06%)
Feb 10, 2015	43.18	43.90	42.97	43.73	1,239,879	+0.73(+1.69%)
Feb 09, 2015	43.10	43.28	42.79	43.00	1,722,558	-0.37(-0.86%)
Feb 06, 2015	42.58	43.37	42.41	43.37	1,379,108	+0.40(+0.92%)
Feb 05, 2015	42.46	43.02	41.75	42.97	978,366	+1.28(+3.08%)
Feb 04, 2015	41.51	41.96	41.47	41.69	1,106,313	+0.06(+0.14%)
Feb 03, 2015	41.18	41.68	41.09	41.63	1,066,451	+0.73(+1.77%)
Feb 02, 2015	40.64	40.95	39.84	40.91	718,340	+0.41(+1.00%)
Jan 30, 2015	40.74	40.91	40.42	40.50	894,488	-0.36(-0.89%)
Jan 29, 2015	41.01	41.35	40.40	40.86	893,898	+0.52(+1.30%)
Jan 28, 2015	41.03	41.10	40.26	40.34	928,125	-0.31(-0.77%)
Jan 27, 2015	40.67	40.84	40.48	40.65	700,681	-0.29(-0.70%)
Jan 26, 2015	40.14	40.97	40.03	40.94	881,236	+0.73(+1.83%)
Jan 23, 2015	40.05	40.30	39.84	40.21	574,119	+0.14(+0.36%)
Jan 22, 2015	39.61	40.08	39.16	40.06	764,588	+0.78(+1.98%)
Jan 21, 2015	39.23	39.50	38.85	39.29	566,762	+0.04(+0.11%)
Jan 20, 2015	39.53	39.66	38.86	39.24	439,978	-0.22(-0.56%)
Jan 16, 2015	38.75	39.49	38.67	39.46	366,455	+0.69(+1.79%)
Jan 15, 2015	39.27	39.40	38.69	38.77	725,802	-0.38(-0.97%)
Jan 14, 2015	39.06	39.41	38.83	39.15	502,949	-0.33(-0.83%)
Jan 13, 2015	39.67	40.27	39.11	39.48	688,067	+0.08(+0.21%)
Jan 12, 2015	39.36	39.70	39.18	39.40	856,318	-0.03(-0.06%)
Jan 09, 2015	39.41	39.58	39.24	39.42	657,999	+0.02(+0.04%)
Jan 08, 2015	38.95	39.64	38.80	39.40	1,242,365	+0.58(+1.50%)
Jan 07, 2015	38.38	38.90	38.13	38.82	848,224	+0.62(+1.63%)
Jan 06, 2015	38.08	38.44	37.68	38.20	1,408,021	+0.29(+0.76%)
Jan 05, 2015	38.20	38.43	37.67	37.91	652,891	-0.57(-1.49%)

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.