Broadridge Financial Solutions Llc (NY: BR )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	16.59	16.73	16.26	16.69	2,624,542	+0.09(+0.54%)
May 29, 2008	16.69	16.93	16.50	16.60	1,225,384	-0.16(-0.93%)
May 28, 2008	16.30	16.87	16.18	16.76	1,215,370	+0.53(+3.29%)
May 27, 2008	16.50	16.75	16.15	16.22	1,310,370	-0.27(-1.62%)
May 26, 2008	16.70	16.72	16.42	16.49	0	+0.00(+0.00%)
May 23, 2008	16.70	16.72	16.42	16.49	721,609	-0.24(-1.42%)
May 22, 2008	16.48	16.79	16.44	16.73	1,107,325	+0.22(+1.35%)
May 21, 2008	16.33	16.53	16.23	16.50	1,151,446	+0.23(+1.41%)
May 20, 2008	16.24	16.50	16.14	16.27	987,258	+0.02(+0.14%)
May 19, 2008	16.03	16.43	15.93	16.25	1,000,674	+0.20(+1.25%)
May 16, 2008	15.90	16.17	15.82	16.05	768,258	+0.27(+1.74%)
May 15, 2008	15.77	15.92	15.56	15.78	952,956	-0.11(-0.70%)
May 14, 2008	15.42	15.92	15.42	15.89	1,462,650	+0.36(+2.34%)
May 13, 2008	14.69	15.61	14.62	15.53	1,651,248	+0.82(+5.59%)
May 12, 2008	14.50	14.76	14.33	14.70	649,962	+0.19(+1.33%)
May 09, 2008	14.53	14.73	14.45	14.51	385,010	-0.16(-1.11%)
May 08, 2008	13.83	14.73	13.82	14.68	1,747,958	+0.93(+6.73%)
May 07, 2008	13.68	13.76	13.50	13.75	1,152,715	+0.07(+0.54%)
May 06, 2008	13.50	13.76	13.47	13.68	647,383	+0.01(+0.11%)
May 05, 2008	14.13	14.23	13.65	13.66	700,901	-0.41(-2.89%)
May 02, 2008	14.07	14.14	13.96	14.07	360,539	+0.07(+0.53%)
May 01, 2008	13.79	14.11	13.73	13.99	753,792	+0.21(+1.50%)
Apr 30, 2008	14.02	14.07	13.66	13.79	858,317	-0.25(-1.79%)
Apr 29, 2008	13.69	14.07	13.62	14.04	652,093	+0.36(+2.60%)
Apr 28, 2008	13.35	13.91	13.35	13.68	604,060	+0.27(+1.99%)
Apr 25, 2008	13.05	13.42	12.85	13.42	686,085	+0.37(+2.84%)
Apr 24, 2008	13.14	13.14	12.96	13.05	722,902	-0.04(-0.28%)
Apr 23, 2008	12.92	13.16	12.82	13.08	608,914	+0.17(+1.32%)
Apr 22, 2008	13.25	13.31	12.85	12.91	1,124,973	-0.39(-2.95%)
Apr 21, 2008	13.16	13.32	13.07	13.31	808,875	+0.02(+0.17%)
Apr 18, 2008	13.47	13.65	13.16	13.28	1,164,655	-0.01(-0.06%)
Apr 17, 2008	13.22	13.33	13.12	13.29	559,253	-0.04(-0.28%)
Apr 16, 2008	13.10	13.55	13.10	13.33	1,083,798	+0.30(+2.33%)
Apr 15, 2008	12.63	13.14	12.56	13.02	1,100,388	+0.44(+3.47%)
Apr 14, 2008	12.43	12.65	12.43	12.59	912,643	+0.18(+1.43%)
Apr 11, 2008	12.62	12.67	12.32	12.41	1,182,362	-0.31(-2.44%)
Apr 10, 2008	12.68	12.77	12.66	12.72	1,468,780	+0.01(+0.06%)
Apr 09, 2008	12.51	12.82	12.34	12.71	1,544,155	+0.20(+1.60%)
Apr 08, 2008	13.28	13.64	11.29	12.51	7,105,196	-1.05(-7.75%)
Apr 07, 2008	13.71	13.82	13.54	13.56	466,761	-0.09(-0.65%)
Apr 04, 2008	13.81	13.93	13.45	13.65	552,861	-0.13(-0.97%)
Apr 03, 2008	13.71	13.91	13.48	13.79	466,086	+0.03(+0.22%)
Apr 02, 2008	13.73	14.05	13.48	13.76	778,678	+0.06(+0.43%)
Apr 01, 2008	13.03	13.70	12.92	13.70	996,190	+0.67(+5.11%)
Mar 31, 2008	13.05	13.19	12.91	13.03	1,055,892	-0.09(-0.68%)
Mar 28, 2008	13.26	13.40	12.94	13.12	596,012	-0.15(-1.12%)
Mar 27, 2008	13.33	13.47	13.23	13.27	928,019	-0.09(-0.67%)
Mar 26, 2008	13.29	13.45	13.26	13.36	677,565	-0.01(-0.06%)
Mar 25, 2008	13.25	13.56	13.07	13.36	931,092	+0.09(+0.67%)
Mar 24, 2008	13.49	13.51	13.15	13.28	1,273,920	-0.21(-1.59%)
Mar 21, 2008	12.91	13.49	12.85	13.49	1,261,532	+0.00(+0.00%)
Mar 20, 2008	12.91	13.49	12.85	13.49	1,261,532	+0.57(+4.41%)
Mar 19, 2008	12.93	13.32	12.82	12.92	1,132,443	-0.07(-0.57%)
Mar 18, 2008	12.70	13.06	12.35	12.99	1,771,289	+0.35(+2.75%)
Mar 17, 2008	13.03	13.31	12.28	12.65	1,189,034	-0.64(-4.85%)
Mar 14, 2008	13.79	13.79	13.11	13.29	1,153,100	-0.41(-2.97%)
Mar 13, 2008	13.68	14.02	13.56	13.70	812,645	-0.19(-1.33%)
Mar 12, 2008	13.86	14.22	13.68	13.88	541,548	+0.07(+0.54%)
Mar 11, 2008	13.96	14.01	13.63	13.81	836,308	+0.15(+1.08%)
Mar 10, 2008	14.08	14.08	13.39	13.66	866,534	-0.43(-3.05%)
Mar 07, 2008	13.68	14.26	13.62	14.09	699,872	+0.30(+2.20%)
Mar 06, 2008	14.56	14.63	13.76	13.79	941,449	-0.79(-5.43%)
Mar 05, 2008	14.48	14.80	14.35	14.58	661,834	+0.11(+0.77%)
Mar 04, 2008	14.52	14.65	14.22	14.47	1,341,700	-0.24(-1.61%)

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.