Broadridge Financial Solutions Llc (NY: BR )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	15.17	15.34	15.15	15.17	1,430,792	-0.17(-1.12%)
Jul 29, 2010	15.67	15.69	15.21	15.34	1,330,616	-0.23(-1.49%)
Jul 28, 2010	15.58	15.70	15.55	15.58	2,588	-0.13(-0.81%)
Jul 27, 2010	15.70	15.79	15.62	15.70	1,946	-0.04(-0.24%)
Jul 26, 2010	15.67	15.74	15.45	15.74	1,085,469	+0.18(+1.15%)
Jul 23, 2010	15.37	15.57	15.33	15.56	970,740	+0.12(+0.77%)
Jul 22, 2010	15.28	15.50	15.28	15.44	1,245,763	+0.32(+2.13%)
Jul 21, 2010	15.32	15.37	15.11	15.12	990,318	-0.16(-1.08%)
Jul 20, 2010	15.28	15.31	14.93	15.28	147	+0.22(+1.49%)
Jul 19, 2010	15.11	15.20	15.02	15.06	1,362,014	+0.01(+0.10%)
Jul 16, 2010	15.05	15.35	15.02	15.05	1,192,967	-0.31(-2.04%)
Jul 15, 2010	15.37	15.45	15.18	15.36	1,107,213	-0.02(-0.10%)
Jul 14, 2010	15.34	15.44	15.25	15.37	1,072,382	+0.04(+0.24%)
Jul 13, 2010	15.30	15.44	15.11	15.34	3,191,872	+0.15(+0.98%)
Jul 12, 2010	15.19	15.38	15.11	15.19	959,840	-0.01(-0.10%)
Jul 09, 2010	15.20	15.23	15.07	15.20	1,241,996	+0.02(+0.15%)
Jul 08, 2010	14.93	15.21	14.90	15.18	1,895,049	+0.32(+2.16%)
Jul 07, 2010	14.22	14.86	14.22	14.86	1,671,271	+0.69(+4.85%)
Jul 06, 2010	14.17	14.54	14.09	14.17	6,083	-0.20(-1.40%)
Jul 02, 2010	14.37	14.54	14.32	14.37	1,443,642	+0.10(+0.73%)
Jul 01, 2010	14.37	14.39	14.01	14.27	1,570,771	+0.03(+0.21%)
Jun 30, 2010	14.18	14.50	14.18	14.24	1,237	+0.02(+0.16%)
Jun 29, 2010	14.22	14.45	14.12	14.22	1,058	-0.11(-0.78%)
Jun 25, 2010	14.33	14.49	14.22	14.33	2,984,753	-0.10(-0.67%)
Jun 24, 2010	14.46	14.62	14.41	14.43	1,571,287	-0.13(-0.92%)
Jun 23, 2010	14.59	14.66	14.46	14.56	1,450,358	-0.07(-0.51%)
Jun 22, 2010	14.74	14.97	14.63	14.63	1,305,873	-0.15(-1.01%)
Jun 21, 2010	14.96	15.05	14.75	14.78	1,526,693	-0.04(-0.30%)
Jun 18, 2010	14.83	14.94	14.72	14.83	1,651,772	+0.08(+0.56%)
Jun 17, 2010	14.62	14.84	14.58	14.75	1,628,857	+0.16(+1.13%)
Jun 16, 2010	14.47	14.72	14.47	14.58	2,159,850	+0.01(+0.10%)
Jun 15, 2010	14.45	14.58	14.45	14.57	2,394,671	+0.13(+0.93%)
Jun 14, 2010	14.65	14.68	14.42	14.43	1,864,470	-0.18(-1.23%)
Jun 11, 2010	14.44	14.74	14.25	14.61	1,833,263	+0.03(+0.21%)
Jun 10, 2010	14.28	14.64	14.23	14.58	1,772,918	+0.49(+3.48%)
Jun 09, 2010	14.44	14.54	14.08	14.09	2,696,719	-0.33(-2.26%)
Jun 08, 2010	13.92	14.44	13.85	14.42	3,908,184	+0.59(+4.29%)
Jun 07, 2010	13.84	14.19	13.77	13.82	3,712,258	-0.02(-0.16%)
Jun 04, 2010	13.85	14.08	13.80	13.85	3,083,612	-0.22(-1.58%)
Jun 03, 2010	14.03	14.17	13.91	14.07	1,431,439	+0.11(+0.80%)
Jun 02, 2010	14.03	14.08	13.74	13.96	1,741,165	+0.01(+0.05%)
Jun 01, 2010	14.16	14.34	13.94	13.95	1,796,473	-0.24(-1.67%)
May 28, 2010	14.19	14.41	13.95	14.19	2,191,050	-0.12(-0.83%)
May 27, 2010	14.17	14.31	14.01	14.31	2,016,369	+0.34(+2.44%)
May 26, 2010	14.11	14.34	13.91	13.97	2,651,500	-0.07(-0.48%)
May 25, 2010	14.25	14.29	13.74	14.03	5,298,154	-0.44(-3.03%)
May 24, 2010	15.15	15.29	14.47	14.47	3,684,726	-0.74(-4.88%)
May 21, 2010	14.66	15.23	14.59	15.21	3,439,664	+0.43(+2.91%)
May 20, 2010	15.16	15.23	14.77	14.78	2,558,423	-0.59(-3.86%)
May 19, 2010	15.53	15.53	15.17	15.38	3,508,672	-0.25(-1.61%)
May 18, 2010	15.95	16.04	15.50	15.63	194,048	-0.19(-1.22%)
May 17, 2010	16.04	16.20	15.74	15.82	2,281,484	-0.21(-1.30%)
May 14, 2010	16.03	16.30	15.98	16.03	2,108,735	-0.29(-1.77%)
May 13, 2010	16.30	16.69	16.29	16.32	1,607,798	+0.04(+0.23%)
May 12, 2010	16.40	16.52	16.22	16.28	2,012,509	-0.05(-0.32%)
May 11, 2010	16.39	16.46	16.27	16.33	1,808,706	-0.18(-1.08%)
May 10, 2010	16.44	16.56	16.33	16.51	4,015,965	-0.31(-1.85%)
May 07, 2010	17.26	17.28	16.77	16.82	2,634,432	-0.44(-2.54%)
May 06, 2010	17.26	17.68	16.74	17.26	269	-0.18(-1.02%)
May 05, 2010	17.37	17.51	17.30	17.44	1,899,927	-0.15(-0.84%)
May 04, 2010	17.65	17.72	17.45	17.59	1,319,438	-0.22(-1.25%)

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.