Broadridge Financial Solutions Llc (NY: BR )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	17.75	17.81	17.63	17.67	2,059,024	-0.04(-0.21%)
Apr 29, 2010	17.59	17.77	17.55	17.70	1,518,804	+0.24(+1.36%)
Apr 28, 2010	17.36	17.48	17.25	17.47	1,790,566	+0.27(+1.55%)
Apr 27, 2010	17.33	17.58	17.06	17.20	2,138,912	-0.23(-1.32%)
Apr 26, 2010	17.24	17.53	17.20	17.43	1,287,515	+0.13(+0.77%)
Apr 23, 2010	17.31	17.43	17.14	17.30	849,354	-0.04(-0.26%)
Apr 22, 2010	16.78	17.36	16.72	17.34	1,528,368	+0.43(+2.54%)
Apr 21, 2010	16.87	17.05	16.86	16.91	1,043,177	+0.01(+0.04%)
Apr 20, 2010	16.77	16.95	16.73	16.90	672,298	+0.18(+1.06%)
Apr 19, 2010	16.72	16.84	16.56	16.72	1,485,216	-0.02(-0.13%)
Apr 16, 2010	16.74	17.03	16.74	16.75	1,450,815	-0.07(-0.40%)
Apr 15, 2010	16.75	16.85	16.65	16.81	1,496,613	+0.01(+0.09%)
Apr 14, 2010	16.26	16.81	16.26	16.80	2,215,481	+0.57(+3.52%)
Apr 13, 2010	16.23	16.31	16.10	16.23	910,466	-0.06(-0.36%)
Apr 12, 2010	16.21	16.32	16.04	16.29	1,361,951	+0.07(+0.46%)
Apr 09, 2010	15.83	16.22	15.77	16.21	1,294,484	+0.39(+2.49%)
Apr 08, 2010	15.73	15.84	15.66	15.82	1,266,038	+0.01(+0.05%)
Apr 07, 2010	15.80	15.88	15.71	15.81	1,538,012	+0.03(+0.19%)
Apr 06, 2010	15.70	15.86	15.63	15.78	1,665,536	-0.01(-0.09%)
Apr 05, 2010	15.83	15.89	15.71	15.80	1,277,004	-0.02(-0.14%)
Apr 01, 2010	15.88	15.82	15.82	15.82	1,084,822	-0.04(-0.28%)
Mar 31, 2010	15.99	16.03	15.83	15.86	1,360,444	-0.18(-1.11%)
Mar 30, 2010	16.04	16.19	15.96	16.04	939,269	-0.07(-0.46%)
Mar 29, 2010	15.93	16.38	15.92	16.12	1,250,866	+0.26(+1.64%)
Mar 26, 2010	15.99	16.09	15.82	15.86	736,570	-0.13(-0.79%)
Mar 25, 2010	16.10	16.24	15.97	15.98	859,780	-0.05(-0.32%)
Mar 24, 2010	16.06	16.15	15.97	16.03	802,270	-0.10(-0.60%)
Mar 23, 2010	16.44	16.51	16.08	16.13	2,194,794	-0.29(-1.76%)
Mar 22, 2010	16.26	16.44	16.23	16.42	799,211	+0.13(+0.82%)
Mar 19, 2010	16.62	16.74	16.29	16.29	1,595,196	-0.18(-1.08%)
Mar 18, 2010	16.52	16.62	16.43	16.46	1,115,756	-0.07(-0.45%)
Mar 17, 2010	16.40	16.57	16.36	16.54	904,818	+0.16(+0.95%)
Mar 16, 2010	16.38	16.46	16.32	16.38	791,315	+0.01(+0.05%)
Mar 15, 2010	16.33	16.40	16.26	16.38	1,052,725	+0.01(+0.05%)
Mar 12, 2010	16.38	16.39	16.21	16.37	1,183,545	+0.04(+0.23%)
Mar 11, 2010	16.25	16.35	16.12	16.33	890,425	-0.10(-0.58%)
Mar 10, 2010	16.20	16.49	16.18	16.43	1,413,559	+0.18(+1.13%)
Mar 09, 2010	15.75	16.35	15.75	16.24	1,562,977	+0.44(+2.75%)
Mar 08, 2010	15.98	16.00	15.77	15.81	1,702,312	-0.19(-1.20%)
Mar 05, 2010	15.78	16.03	15.69	16.00	2,834,424	+0.25(+1.59%)
Mar 04, 2010	15.68	15.77	15.65	15.75	1,282,646	+0.06(+0.38%)
Mar 03, 2010	15.76	15.81	15.56	15.69	1,441,898	-0.10(-0.66%)
Mar 02, 2010	15.79	15.87	15.72	15.79	989,452	+0.01(+0.05%)
Mar 01, 2010	15.56	15.81	15.53	15.79	1,173,294	+0.27(+1.76%)
Feb 26, 2010	15.44	15.54	15.31	15.51	1,219,540	+0.02(+0.14%)
Feb 25, 2010	15.43	15.53	15.31	15.49	1,938,983	-0.05(-0.33%)
Feb 24, 2010	15.79	15.79	15.51	15.54	1,322,495	-0.24(-1.54%)
Feb 23, 2010	15.86	15.94	15.70	15.79	966,782	-0.14(-0.88%)
Feb 22, 2010	16.04	16.04	15.87	15.93	1,346,281	-0.04(-0.23%)
Feb 19, 2010	16.00	16.05	15.89	15.96	1,207,465	-0.10(-0.60%)
Feb 18, 2010	16.05	16.08	15.94	16.06	1,264,995	-0.04(-0.23%)
Feb 17, 2010	15.93	16.10	15.85	16.09	919,233	+0.14(+0.88%)
Feb 16, 2010	15.79	15.97	15.70	15.95	694,653	+0.16(+1.03%)
Feb 12, 2010	15.35	15.79	15.79	15.79	1,426,448	+0.36(+2.34%)
Feb 11, 2010	15.53	15.61	15.39	15.43	993,850	-0.08(-0.52%)
Feb 10, 2010	15.52	15.62	15.48	15.51	1,294,679	-0.01(-0.05%)
Feb 09, 2010	15.89	15.96	15.47	15.52	2,048,375	-0.25(-1.59%)
Feb 08, 2010	15.84	15.95	15.70	15.77	2,198,456	-0.08(-0.51%)
Feb 05, 2010	16.19	16.21	15.65	15.85	2,357,822	-0.40(-2.45%)
Feb 04, 2010	16.62	17.16	16.21	16.25	3,423,831	+0.05(+0.32%)
Feb 03, 2010	16.20	16.41	16.08	16.20	1,139,267	-0.01(-0.09%)
Feb 02, 2010	16.10	16.27	16.02	16.21	770,436	+0.21(+1.31%)

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.