Broadridge Financial Solutions Llc (NY: BR )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	17.68	17.97	17.60	17.71	789,877	-0.15(-0.86%)
Jul 28, 2011	17.97	18.06	17.83	17.86	674,676	-0.13(-0.73%)
Jul 27, 2011	18.02	18.07	17.84	17.99	1,112,225	-0.07(-0.38%)
Jul 26, 2011	18.14	18.27	18.04	18.06	664,837	-0.08(-0.42%)
Jul 25, 2011	18.16	18.27	18.13	18.14	608,455	-0.17(-0.92%)
Jul 22, 2011	18.34	18.38	18.29	18.31	502,703	+0.06(+0.34%)
Jul 21, 2011	18.28	18.43	18.20	18.25	715,748	+0.02(+0.08%)
Jul 20, 2011	18.26	18.32	18.11	18.23	711,059	+0.02(+0.08%)
Jul 19, 2011	18.12	18.29	18.12	18.22	661,580	+0.24(+1.32%)
Jul 18, 2011	18.08	18.30	17.96	17.98	1,249,899	-0.21(-1.14%)
Jul 15, 2011	18.29	18.35	18.09	18.19	503,536	-0.05(-0.29%)
Jul 14, 2011	18.55	18.66	18.19	18.24	556,470	-0.28(-1.53%)
Jul 13, 2011	18.53	18.76	18.49	18.52	499,990	+0.06(+0.33%)
Jul 12, 2011	18.40	18.59	18.35	18.46	636,733	-0.01(-0.04%)
Jul 11, 2011	18.63	18.71	18.44	18.47	721,789	-0.34(-1.80%)
Jul 08, 2011	18.81	18.89	18.69	18.81	544,886	-0.20(-1.05%)
Jul 07, 2011	18.97	19.08	18.89	19.01	646,651	+0.12(+0.65%)
Jul 06, 2011	18.68	18.94	18.68	18.89	727,933	+0.17(+0.90%)
Jul 05, 2011	18.74	18.76	18.62	18.72	633,533	+0.00(+0.00%)
Jul 01, 2011	18.54	18.78	18.52	18.72	916,614	+0.23(+1.25%)
Jun 30, 2011	18.39	18.60	18.35	18.49	1,162,995	+0.08(+0.46%)
Jun 29, 2011	18.19	18.41	18.16	18.40	1,271,479	+0.25(+1.40%)
Jun 28, 2011	18.07	18.21	18.00	18.15	529,930	+0.14(+0.77%)
Jun 27, 2011	18.03	18.22	18.00	18.01	1,213,859	-0.05(-0.30%)
Jun 24, 2011	17.96	18.06	17.86	18.06	1,227,964	+0.06(+0.34%)
Jun 23, 2011	17.75	18.05	17.65	18.00	1,430,405	+0.08(+0.43%)
Jun 22, 2011	17.78	18.20	17.74	17.93	3,081,848	+0.09(+0.52%)
Jun 21, 2011	17.62	17.87	17.61	17.83	1,086,795	+0.26(+1.49%)
Jun 20, 2011	17.59	17.63	17.53	17.57	901,692	+0.08(+0.44%)
Jun 17, 2011	17.47	17.63	17.31	17.50	2,558,886	+0.54(+3.17%)
Jun 16, 2011	16.91	16.96	16.84	16.96	1,277,183	+0.02(+0.09%)
Jun 15, 2011	17.07	17.30	16.93	16.94	904,544	-0.23(-1.34%)
Jun 14, 2011	16.88	17.45	16.86	17.17	1,924,049	+0.44(+2.62%)
Jun 13, 2011	16.77	16.90	16.68	16.74	1,568,756	+0.07(+0.41%)
Jun 10, 2011	16.92	17.08	16.65	16.67	1,680,526	-0.29(-1.71%)
Jun 09, 2011	17.08	17.27	16.96	16.96	1,579,864	-0.08(-0.49%)
Jun 08, 2011	17.24	17.52	17.02	17.04	1,092,399	-0.21(-1.19%)
Jun 07, 2011	17.35	17.38	17.16	17.25	737,060	-0.05(-0.26%)
Jun 06, 2011	17.38	17.48	17.27	17.29	1,206,441	-0.14(-0.79%)
Jun 03, 2011	17.46	17.46	17.35	17.43	1,255,910	+0.31(+1.78%)
May 24, 2011	17.15	17.19	17.05	17.12	977,122	+0.04(+0.22%)
May 23, 2011	17.12	17.16	17.01	17.09	1,073,576	-0.21(-1.19%)
May 20, 2011	17.33	17.51	17.28	17.29	1,127,605	-0.03(-0.18%)
May 19, 2011	17.25	17.37	17.22	17.32	2,449,333	+0.18(+1.02%)
May 18, 2011	17.12	17.25	17.09	17.15	1,187,883	+0.04(+0.22%)
May 17, 2011	17.05	17.13	16.93	17.11	993,849	+0.02(+0.13%)
May 16, 2011	17.26	17.33	17.09	17.09	923,085	-0.26(-1.49%)
May 13, 2011	17.18	17.42	17.18	17.34	1,531,564	-0.12(-0.70%)
May 12, 2011	17.15	17.51	16.93	17.47	1,609,803	+0.24(+1.42%)
May 11, 2011	17.57	17.67	17.12	17.22	1,767,720	-0.39(-2.21%)
May 10, 2011	17.92	17.92	17.53	17.61	1,400,999	-0.25(-1.41%)
May 09, 2011	17.54	17.88	17.39	17.86	704,990	+0.27(+1.52%)
May 06, 2011	17.60	17.73	17.45	17.60	825,978	+0.08(+0.48%)
May 05, 2011	17.61	17.76	17.44	17.51	741,501	-0.15(-0.86%)
May 04, 2011	17.72	17.77	17.46	17.67	577,233	-0.08(-0.47%)
May 03, 2011	17.74	17.78	17.63	17.75	554,507	+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.