Broadridge Financial Solutions Llc (NY: BR )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	12.59	12.64	12.17	12.26	2,605,103	-0.23(-1.84%)
May 28, 2009	12.94	13.05	12.37	12.49	2,481,207	-0.28(-2.20%)
May 27, 2009	13.06	13.11	12.76	12.77	1,571,157	-0.30(-2.27%)
May 26, 2009	12.80	13.14	12.62	13.07	1,606,594	+0.19(+1.50%)
May 22, 2009	12.88	13.04	12.79	12.88	891,509	-0.01(-0.11%)
May 21, 2009	12.88	13.06	12.76	12.89	1,396,650	-0.15(-1.14%)
May 20, 2009	13.10	13.35	13.03	13.04	995,651	-0.01(-0.06%)
May 19, 2009	13.22	13.33	13.02	13.05	1,258,855	-0.27(-2.00%)
May 18, 2009	13.09	13.33	12.77	13.31	2,847,988	+0.27(+2.04%)
May 15, 2009	12.99	13.14	12.81	13.05	1,577,635	+0.03(+0.23%)
May 14, 2009	13.08	13.08	12.88	13.02	2,653,186	-0.06(-0.45%)
May 13, 2009	12.76	13.22	12.76	13.08	2,740,456	+0.11(+0.86%)
May 12, 2009	13.26	13.28	12.48	12.96	3,078,031	-0.17(-1.30%)
May 11, 2009	14.25	14.29	13.03	13.14	3,768,590	-1.41(-9.72%)
May 08, 2009	14.11	14.55	14.00	14.55	1,746,109	+0.55(+3.91%)
May 07, 2009	14.19	14.25	13.91	14.00	1,992,455	-0.13(-0.89%)
May 06, 2009	14.08	14.21	13.71	14.13	2,116,167	+0.16(+1.17%)
May 05, 2009	13.79	14.02	13.69	13.96	1,389,902	+0.14(+1.02%)
May 04, 2009	14.33	14.39	13.59	13.82	2,453,873	-0.32(-2.25%)
May 01, 2009	14.25	14.29	13.84	14.14	1,331,034	-0.19(-1.29%)
Apr 30, 2009	14.58	14.73	14.31	14.33	1,175,386	-0.17(-1.17%)
Apr 29, 2009	14.42	14.71	14.31	14.50	1,498,039	+0.14(+0.98%)
Apr 28, 2009	14.15	14.70	14.15	14.36	1,989,973	+0.04(+0.31%)
Apr 27, 2009	13.87	14.53	13.87	14.31	1,674,294	+0.18(+1.26%)
Apr 24, 2009	14.08	14.25	13.85	14.13	1,691,834	+0.10(+0.74%)
Apr 23, 2009	14.36	14.37	13.80	14.03	1,441,281	-0.30(-2.12%)
Apr 22, 2009	14.16	14.70	14.13	14.33	2,397,655	-0.03(-0.21%)
Apr 21, 2009	14.02	14.37	13.99	14.36	1,897,389	+0.38(+2.70%)
Apr 20, 2009	14.31	14.31	13.96	13.99	2,149,378	-0.53(-3.67%)
Apr 17, 2009	14.54	14.70	14.40	14.52	2,740,235	-0.04(-0.30%)
Apr 16, 2009	14.38	14.81	14.33	14.56	2,542,287	+0.37(+2.61%)
Apr 15, 2009	14.06	14.21	13.89	14.19	1,868,438	+0.01(+0.10%)
Apr 14, 2009	14.42	14.53	14.17	14.18	1,804,597	-0.26(-1.79%)
Apr 13, 2009	14.59	14.59	14.28	14.44	1,521,611	-0.24(-1.61%)
Apr 09, 2009	14.62	14.70	14.37	14.68	2,573,736	+0.28(+1.95%)
Apr 08, 2009	14.25	14.53	14.03	14.39	1,899,639	+0.18(+1.25%)
Apr 07, 2009	14.09	14.39	14.06	14.22	2,262,471	-0.11(-0.77%)
Apr 06, 2009	14.19	14.37	13.92	14.33	1,941,746	-0.01(-0.10%)
Apr 03, 2009	14.25	14.34	14.02	14.34	1,863,314	+0.11(+0.78%)
Apr 02, 2009	14.08	14.44	13.91	14.23	3,577,446	+0.53(+3.89%)
Apr 01, 2009	13.59	13.80	13.33	13.70	3,296,719	-0.08(-0.59%)
Mar 31, 2009	13.62	14.03	13.49	13.78	3,532,335	+0.24(+1.75%)
Mar 30, 2009	13.66	13.71	13.11	13.54	2,598,397	-0.58(-4.09%)
Mar 26, 2009	14.36	14.39	13.81	14.12	3,757,470	-0.15(-1.04%)
Mar 25, 2009	13.79	14.27	13.79	14.27	2,981,859	+0.44(+3.16%)
Mar 24, 2009	13.90	13.98	13.64	13.83	2,943,677	-0.21(-1.48%)
Mar 23, 2009	13.77	14.09	13.68	14.04	3,018,996	+0.87(+6.64%)
Mar 20, 2009	13.50	13.68	13.06	13.16	2,010,467	-0.23(-1.71%)
Mar 19, 2009	13.64	13.64	13.29	13.39	1,720,475	-0.11(-0.82%)
Mar 18, 2009	13.25	13.51	13.13	13.51	2,530,798	+0.18(+1.33%)
Mar 17, 2009	12.98	13.40	12.94	13.33	2,913,321	+0.38(+2.92%)
Mar 16, 2009	13.33	13.44	12.87	12.95	3,608,515	-0.30(-2.29%)
Mar 13, 2009	13.08	13.33	12.83	13.25	0	+0.23(+1.76%)
Mar 12, 2009	12.48	13.05	12.31	13.02	3,380,123	+0.53(+4.27%)
Mar 11, 2009	12.25	12.59	11.89	12.49	2,819,485	+0.33(+2.74%)
Mar 10, 2009	11.82	12.16	11.79	12.16	2,511,890	+0.44(+3.79%)
Mar 09, 2009	11.80	11.92	11.51	11.71	1,947,315	-0.16(-1.31%)
Mar 06, 2009	11.94	12.11	11.40	11.87	0	-0.01(-0.06%)
Mar 05, 2009	11.99	12.25	11.79	11.88	2,776,439	-0.26(-2.14%)
Mar 04, 2009	11.73	12.43	11.68	12.14	3,279,357	+0.90(+8.04%)

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.