Broadridge Financial Solutions Llc (NY: BR )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	17.88	17.94	17.69	17.72	705,680	-0.15(-0.85%)
Apr 28, 2011	17.79	18.01	17.74	17.88	616,201	+0.01(+0.04%)
Apr 27, 2011	17.66	17.87	17.54	17.87	742,821	+0.15(+0.86%)
Apr 26, 2011	17.49	17.73	17.40	17.72	659,999	+0.24(+1.40%)
Apr 25, 2011	17.38	17.47	17.32	17.47	484,519	+0.06(+0.35%)
Apr 21, 2011	17.44	17.46	17.33	17.41	326,259	+0.00(+0.00%)
Apr 20, 2011	17.49	17.54	17.32	17.41	1,060,959	+0.08(+0.48%)
Apr 19, 2011	17.31	17.46	17.29	17.33	616,236	+0.05(+0.31%)
Apr 18, 2011	17.29	17.42	17.20	17.27	897,489	-0.21(-1.18%)
Apr 15, 2011	17.43	17.53	17.35	17.48	315,525	+0.04(+0.22%)
Apr 14, 2011	17.36	17.50	17.35	17.44	623,093	+0.03(+0.18%)
Apr 13, 2011	17.46	17.53	17.36	17.41	649,144	+0.00(+0.00%)
Apr 12, 2011	17.36	17.46	17.25	17.41	673,471	-0.04(-0.22%)
Apr 11, 2011	17.33	17.47	17.30	17.45	543,100	+0.05(+0.26%)
Apr 08, 2011	17.54	17.66	17.32	17.40	1,090,604	-0.11(-0.65%)
Apr 07, 2011	17.63	17.63	17.50	17.52	1,004,366	-0.07(-0.39%)
Apr 06, 2011	17.47	17.72	17.37	17.59	1,014,034	+0.15(+0.87%)
Apr 05, 2011	17.45	17.63	17.36	17.43	589,873	-0.01(-0.04%)
Apr 04, 2011	17.54	17.62	17.37	17.44	891,962	-0.06(-0.35%)
Apr 01, 2011	17.33	17.56	17.24	17.50	1,292,806	+0.20(+1.15%)
Mar 31, 2011	17.10	17.33	17.09	17.30	1,073,082	+0.13(+0.75%)
Mar 30, 2011	16.50	17.27	16.48	17.17	2,583,914	+0.69(+4.16%)
Mar 29, 2011	16.22	16.49	16.21	16.49	699,659	+0.22(+1.36%)
Mar 28, 2011	16.42	16.48	16.25	16.27	582,816	-0.10(-0.61%)
Mar 25, 2011	16.38	16.55	16.27	16.37	641,722	-0.02(-0.09%)
Mar 24, 2011	16.24	16.43	16.11	16.38	617,362	+0.21(+1.32%)
Mar 23, 2011	16.15	16.21	16.05	16.17	693,455	+0.03(+0.19%)
Mar 22, 2011	16.22	16.26	16.05	16.14	1,127,666	-0.05(-0.33%)
Mar 21, 2011	16.21	16.25	16.16	16.19	981,941	+0.08(+0.52%)
Mar 18, 2011	16.26	16.29	15.99	16.11	1,140,776	-0.06(-0.38%)
Mar 17, 2011	16.21	16.34	16.14	16.17	668,088	+0.12(+0.76%)
Mar 16, 2011	16.31	16.36	16.01	16.05	1,905,132	-0.26(-1.59%)
Mar 15, 2011	16.32	16.43	16.26	16.30	848,899	-0.18(-1.11%)
Mar 14, 2011	16.47	16.60	16.41	16.49	716,743	-0.06(-0.37%)
Mar 11, 2011	16.72	16.74	16.38	16.55	1,435,858	-0.11(-0.69%)
Mar 10, 2011	17.04	17.04	16.65	16.66	951,850	-0.45(-2.61%)
Mar 09, 2011	17.13	17.19	16.97	17.11	723,965	-0.02(-0.13%)
Mar 08, 2011	17.11	17.28	17.04	17.13	870,621	+0.01(+0.04%)
Mar 07, 2011	17.41	17.53	17.11	17.13	858,614	-0.23(-1.35%)
Mar 04, 2011	17.67	17.67	17.31	17.36	1,150,901	-0.36(-2.05%)
Mar 03, 2011	17.44	17.80	17.44	17.72	833,364	+0.39(+2.23%)
Mar 02, 2011	17.24	17.55	17.22	17.34	1,023,733	+0.04(+0.22%)
Mar 01, 2011	17.44	17.59	17.27	17.30	1,080,693	-0.06(-0.35%)
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%)

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.