Broadridge Financial Solutions Llc (NY: BR )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	21.78	22.28	21.66	22.05	2,256,479	+0.15(+0.71%)
May 30, 2013	22.28	22.38	21.89	21.90	1,835,174	-0.38(-1.71%)
May 29, 2013	22.60	22.70	22.24	22.28	1,903,234	-0.45(-1.97%)
May 28, 2013	22.56	22.78	22.39	22.73	1,119,702	+0.45(+2.01%)
May 24, 2013	22.05	22.29	21.87	22.28	1,166,340	+0.18(+0.81%)
May 23, 2013	21.65	22.21	21.57	22.10	1,675,557	+0.32(+1.45%)
May 22, 2013	21.87	21.93	21.65	21.78	1,557,036	-0.11(-0.52%)
May 21, 2013	22.12	22.12	21.87	21.90	834,227	-0.20(-0.88%)
May 20, 2013	22.04	22.17	22.00	22.09	1,086,455	+0.06(+0.26%)
May 17, 2013	21.70	22.06	21.67	22.04	1,449,304	+0.41(+1.92%)
May 16, 2013	21.49	21.67	21.49	21.62	1,388,112	+0.12(+0.57%)
May 15, 2013	21.41	21.51	21.35	21.50	599,245	+0.31(+1.46%)
May 13, 2013	21.05	21.25	21.05	21.19	624,181	+0.11(+0.50%)
May 10, 2013	21.13	21.26	21.05	21.09	868,617	-0.04(-0.19%)
May 09, 2013	21.24	21.48	21.09	21.13	1,259,754	-0.15(-0.69%)
May 08, 2013	21.13	21.27	21.07	21.27	1,101,136	+0.15(+0.69%)
May 07, 2013	20.68	21.14	20.39	21.13	910,040	+0.55(+2.69%)
May 06, 2013	20.60	20.67	20.52	20.57	450,881	+0.00(+0.00%)
May 03, 2013	20.69	20.73	20.54	20.57	857,637	-0.03(-0.16%)
May 02, 2013	20.48	20.75	20.38	20.61	753,428	+0.21(+1.04%)
May 01, 2013	20.48	20.76	20.39	20.39	1,156,227	-0.07(-0.32%)
Apr 30, 2013	19.96	20.46	19.90	20.46	848,510	+0.54(+2.69%)
Apr 29, 2013	19.98	20.02	19.88	19.92	813,742	+0.02(+0.12%)
Apr 26, 2013	19.92	19.92	19.76	19.90	548,472	-0.01(-0.04%)
Apr 25, 2013	19.96	19.99	19.89	19.91	573,844	+0.01(+0.04%)
Apr 24, 2013	19.92	19.95	19.77	19.90	827,889	-0.02(-0.08%)
Apr 23, 2013	19.99	20.02	19.78	19.92	850,806	-0.06(-0.28%)
Apr 22, 2013	19.92	20.05	19.65	19.97	583,029	+0.06(+0.29%)
Apr 19, 2013	19.74	19.97	19.60	19.92	757,344	+0.21(+1.07%)
Apr 18, 2013	19.84	19.84	19.61	19.70	722,286	-0.07(-0.33%)
Apr 17, 2013	19.57	19.86	19.36	19.77	1,147,960	+0.08(+0.41%)
Apr 16, 2013	19.44	19.70	19.25	19.69	845,238	+0.42(+2.19%)
Apr 15, 2013	19.87	19.96	19.27	19.27	893,037	-0.74(-3.70%)
Apr 12, 2013	20.22	20.26	19.92	20.00	673,910	-0.23(-1.12%)
Apr 11, 2013	19.62	20.28	19.61	20.23	1,407,396	+0.60(+3.06%)
Apr 10, 2013	19.09	19.66	19.06	19.63	683,551	+0.53(+2.76%)
Apr 09, 2013	19.06	19.18	18.98	19.10	627,387	+0.01(+0.04%)
Apr 08, 2013	19.01	19.09	18.93	19.09	598,456	+0.06(+0.34%)
Apr 05, 2013	19.14	19.18	18.92	19.03	1,580,114	-0.37(-1.93%)
Apr 04, 2013	19.40	19.51	19.31	19.40	345,067	-0.05(-0.25%)
Apr 03, 2013	19.68	19.69	19.41	19.45	825,868	-0.20(-0.99%)
Apr 02, 2013	19.86	19.97	19.61	19.65	717,522	-0.20(-1.02%)
Apr 01, 2013	20.10	20.19	19.77	19.85	843,175	-0.33(-1.65%)
Mar 28, 2013	19.96	20.22	19.92	20.18	879,324	+0.15(+0.77%)
Mar 27, 2013	19.90	20.07	19.82	20.03	493,442	+0.06(+0.28%)
Mar 26, 2013	20.04	20.14	19.84	19.97	967,126	-0.07(-0.36%)
Mar 25, 2013	19.98	20.18	19.94	20.05	856,301	+0.12(+0.61%)
Mar 22, 2013	19.78	19.93	19.78	19.92	687,835	+0.18(+0.91%)
Mar 21, 2013	19.79	19.84	19.69	19.75	688,969	-0.03(-0.16%)
Mar 20, 2013	19.50	19.83	19.48	19.78	578,830	+0.37(+1.93%)
Mar 19, 2013	19.42	19.45	19.28	19.40	611,506	-0.02(-0.13%)
Mar 18, 2013	19.42	19.53	19.30	19.43	559,758	-0.11(-0.54%)
Mar 15, 2013	19.50	19.54	19.38	19.53	1,203,372	+0.07(+0.33%)
Mar 14, 2013	19.40	19.50	19.34	19.47	629,104	+0.15(+0.76%)
Mar 13, 2013	19.14	19.34	19.14	19.32	956,467	+0.20(+1.06%)
Mar 12, 2013	19.16	19.21	18.93	19.12	930,484	-0.02(-0.13%)
Mar 11, 2013	19.02	19.21	18.98	19.14	1,455,174	+0.02(+0.13%)
Mar 08, 2013	18.82	19.12	18.76	19.12	842,463	+0.38(+2.02%)
Mar 07, 2013	18.66	18.76	18.63	18.74	560,315	+0.09(+0.48%)
Mar 06, 2013	18.62	18.73	18.48	18.65	916,514	+0.03(+0.17%)
Mar 05, 2013	18.51	18.74	18.51	18.62	554,252	+0.20(+1.09%)
Mar 04, 2013	18.43	18.51	18.27	18.42	802,324	-0.06(-0.31%)

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.