Broadridge Financial Solutions Llc (NY: BR )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	35.35	35.46	35.46	35.46	745,522	+0.15(+0.43%)
Aug 28, 2014	34.90	35.47	34.79	35.31	679,075	+0.34(+0.98%)
Aug 27, 2014	35.05	35.17	34.77	34.97	437,496	-0.14(-0.40%)
Aug 26, 2014	35.27	35.47	35.01	35.11	441,108	-0.10(-0.28%)
Aug 25, 2014	35.38	35.42	35.08	35.21	306,451	+0.10(+0.28%)
Aug 22, 2014	35.22	35.40	34.98	35.11	673,888	-0.09(-0.26%)
Aug 21, 2014	35.07	35.26	34.81	35.20	520,554	+0.17(+0.48%)
Aug 20, 2014	34.38	35.11	34.33	35.03	1,157,075	+0.57(+1.64%)
Aug 19, 2014	34.30	34.52	33.97	34.47	1,548,098	+0.29(+0.85%)
Aug 18, 2014	34.21	34.36	34.09	34.17	1,055,527	+0.15(+0.44%)
Aug 15, 2014	34.13	34.21	33.79	34.02	1,027,398	+0.06(+0.17%)
Aug 14, 2014	33.88	33.99	33.51	33.97	958,981	+0.21(+0.62%)
Aug 13, 2014	33.83	33.88	33.32	33.76	1,242,790	+0.06(+0.17%)
Aug 12, 2014	33.74	33.96	33.58	33.70	608,927	-0.20(-0.59%)
Aug 11, 2014	33.73	33.98	33.72	33.90	723,413	+0.25(+0.74%)
Aug 08, 2014	33.17	33.63	32.86	33.65	788,204	+0.41(+1.23%)
Aug 07, 2014	34.17	34.48	32.88	33.24	1,414,003	-0.63(-1.87%)
Aug 06, 2014	33.67	34.04	33.57	33.87	774,964	-0.06(-0.17%)
Aug 05, 2014	33.92	34.17	33.69	33.93	645,504	-0.19(-0.56%)
Aug 04, 2014	33.84	34.14	33.71	34.12	547,700	+0.35(+1.04%)
Aug 01, 2014	33.52	33.91	33.34	33.77	815,571	+0.12(+0.37%)
Jul 31, 2014	34.07	34.28	33.65	33.65	764,182	-0.77(-2.23%)
Jul 30, 2014	34.39	34.52	34.24	34.42	453,810	+0.02(+0.07%)
Jul 29, 2014	34.54	34.97	34.34	34.39	731,430	-0.16(-0.46%)
Jul 28, 2014	34.52	34.68	34.21	34.55	662,458	+0.03(+0.10%)
Jul 25, 2014	34.20	34.58	34.03	34.52	605,994	+0.24(+0.71%)
Jul 24, 2014	34.35	34.50	34.22	34.27	899,990	+0.01(+0.02%)
Jul 23, 2014	34.51	34.54	34.23	34.27	632,759	+0.13(+0.39%)
Jul 22, 2014	33.88	34.23	33.86	34.13	713,562	+0.27(+0.79%)
Jul 21, 2014	33.92	34.13	33.75	33.87	539,547	-0.17(-0.49%)
Jul 18, 2014	33.72	34.07	33.55	34.03	551,210	+0.48(+1.44%)
Jul 17, 2014	34.02	34.16	33.51	33.55	695,274	-0.48(-1.42%)
Jul 16, 2014	34.45	34.50	33.76	34.03	611,454	-0.31(-0.90%)
Jul 15, 2014	34.32	34.42	34.05	34.34	476,018	+0.03(+0.10%)
Jul 14, 2014	34.31	34.47	34.18	34.31	365,663	+0.19(+0.56%)
Jul 11, 2014	33.99	34.17	33.82	34.12	317,876	+0.14(+0.42%)
Jul 10, 2014	33.49	34.08	33.47	33.97	514,181	-0.09(-0.27%)
Jul 09, 2014	34.10	34.27	33.95	34.07	474,026	+0.02(+0.07%)
Jul 08, 2014	34.15	34.22	33.90	34.04	674,268	-0.23(-0.66%)
Jul 07, 2014	34.52	34.63	34.25	34.27	441,337	-0.38(-1.08%)
Jul 03, 2014	34.34	34.64	34.64	34.64	340,248	+0.39(+1.14%)
Jul 02, 2014	34.58	34.82	34.21	34.25	593,369	-0.50(-1.44%)
Jul 01, 2014	34.75	35.26	34.73	34.75	1,066,660	+0.04(+0.12%)
Jun 30, 2014	33.98	34.74	33.62	34.71	1,144,564	+0.73(+2.13%)
Jun 27, 2014	33.76	34.02	33.58	33.98	512,672	+0.11(+0.32%)
Jun 26, 2014	33.94	34.01	33.71	33.87	442,598	-0.12(-0.37%)
Jun 25, 2014	33.91	34.27	33.87	34.00	734,859	+0.11(+0.32%)
Jun 24, 2014	34.12	34.42	33.85	33.89	534,159	-0.21(-0.61%)
Jun 23, 2014	34.15	34.25	33.88	34.10	505,467	+0.04(+0.12%)
Jun 20, 2014	34.02	34.26	34.02	34.06	894,002	-0.01(-0.02%)
Jun 19, 2014	34.18	34.27	33.93	34.07	428,502	-0.07(-0.20%)
Jun 18, 2014	34.10	34.19	33.89	34.13	472,281	+0.02(+0.07%)
Jun 17, 2014	33.64	34.45	33.64	34.11	599,824	+0.31(+0.91%)
Jun 16, 2014	33.94	34.12	33.71	33.80	334,627	-0.17(-0.52%)
Jun 13, 2014	34.03	34.22	33.87	33.97	303,553	+0.01(+0.02%)
Jun 12, 2014	34.12	34.17	33.84	33.97	334,561	-0.21(-0.61%)
Jun 11, 2014	34.14	34.23	33.91	34.17	395,922	-0.01(-0.02%)
Jun 10, 2014	34.15	34.40	34.12	34.18	728,095	-0.31(-0.89%)
Jun 06, 2014	34.51	34.79	34.34	34.49	1,061,253	+0.07(+0.19%)
Jun 05, 2014	34.94	34.99	34.37	34.42	917,794	-0.51(-1.47%)
Jun 04, 2014	34.21	35.09	34.21	34.94	1,074,647	+0.75(+2.18%)
Jun 03, 2014	34.36	34.47	34.12	34.19	736,478	-0.27(-0.77%)

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.