SS&C Technologies (NQ: SSNC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	23.38	23.75	23.02	23.09	307,494	-0.16(-0.71%)
Nov 26, 2014	23.30	23.26	23.26	23.26	1,386,917	+0.20(+0.88%)
Nov 25, 2014	23.18	23.24	22.93	23.05	353,387	-0.14(-0.59%)
Nov 24, 2014	23.15	23.32	23.09	23.19	299,862	+0.10(+0.41%)
Nov 21, 2014	23.24	23.42	22.89	23.10	686,001	+0.32(+1.40%)
Nov 20, 2014	22.43	22.86	22.33	22.78	250,579	+0.17(+0.75%)
Nov 19, 2014	22.45	22.64	22.16	22.61	662,012	+0.06(+0.26%)
Nov 18, 2014	22.74	22.97	22.55	22.55	309,447	-0.11(-0.50%)
Nov 17, 2014	22.85	23.19	22.65	22.66	349,040	-0.21(-0.90%)
Nov 14, 2014	22.79	22.97	22.42	22.87	564,141	+0.19(+0.82%)
Nov 13, 2014	22.89	23.01	22.62	22.68	308,021	-0.12(-0.52%)
Nov 12, 2014	22.70	22.92	22.60	22.80	264,421	+0.03(+0.14%)
Nov 11, 2014	22.79	22.90	22.54	22.77	612,209	-0.01(-0.06%)
Nov 10, 2014	22.59	22.84	22.31	22.78	704,735	-0.00(-0.02%)
Nov 07, 2014	22.67	22.80	22.37	22.79	433,535	+0.03(+0.12%)
Nov 06, 2014	22.48	22.79	22.48	22.76	543,626	+0.24(+1.05%)
Nov 05, 2014	22.67	22.74	22.38	22.52	851,044	-0.03(-0.14%)
Nov 04, 2014	22.16	22.76	21.91	22.55	1,284,390	+0.39(+1.75%)
Nov 03, 2014	21.87	22.21	21.70	22.17	803,747	+0.15(+0.66%)
Oct 31, 2014	21.85	22.07	21.54	22.02	843,515	+0.79(+3.71%)
Oct 30, 2014	21.20	22.10	20.50	21.23	813,724	-0.04(-0.19%)
Oct 29, 2014	21.42	21.51	20.95	21.27	507,663	-0.10(-0.47%)
Oct 28, 2014	20.91	21.43	20.88	21.37	955,323	+0.64(+3.08%)
Oct 27, 2014	20.54	20.79	20.68	20.73	319,792	+0.05(+0.24%)
Oct 24, 2014	20.37	20.87	20.14	20.68	458,647	+0.36(+1.79%)
Oct 23, 2014	20.17	20.68	19.78	20.32	317,777	+0.38(+1.92%)
Oct 22, 2014	20.52	20.56	19.91	19.94	297,451	-0.44(-2.17%)
Oct 21, 2014	19.40	20.57	18.99	20.38	760,421	+1.08(+5.62%)
Oct 20, 2014	19.20	19.39	19.04	19.29	522,176	-0.02(-0.12%)
Oct 17, 2014	19.40	19.56	19.14	19.32	632,865	+0.22(+1.15%)
Oct 16, 2014	19.18	19.64	19.05	19.10	752,690	-0.40(-2.06%)
Oct 15, 2014	19.55	19.82	19.07	19.50	838,440	-0.35(-1.74%)
Oct 14, 2014	20.10	20.10	19.78	19.85	681,917	+0.01(+0.07%)
Oct 13, 2014	19.51	20.44	19.39	19.83	474,324	+0.36(+1.87%)
Oct 10, 2014	19.73	20.13	19.45	19.47	456,981	-0.42(-2.13%)
Oct 09, 2014	20.68	20.78	19.87	19.89	584,086	-0.72(-3.51%)
Oct 08, 2014	19.74	20.69	19.55	20.62	563,571	+0.81(+4.10%)
Oct 07, 2014	19.92	20.09	19.77	19.81	413,809	-0.21(-1.07%)
Oct 06, 2014	19.79	20.18	19.79	20.02	337,812	+0.22(+1.13%)
Oct 03, 2014	19.92	20.10	19.76	19.80	255,444	+0.07(+0.37%)
Oct 02, 2014	19.64	19.83	19.40	19.72	233,160	+0.13(+0.67%)
Oct 01, 2014	19.91	19.97	19.38	19.59	621,511	-0.41(-2.05%)
Sep 30, 2014	20.32	20.49	19.97	20.00	879,150	-0.33(-1.61%)
Sep 29, 2014	19.68	20.33	19.68	20.33	413,853	+0.39(+1.97%)
Sep 26, 2014	19.99	20.15	19.73	19.94	261,834	-0.03(-0.14%)
Sep 25, 2014	20.12	20.28	19.73	19.96	467,293	-0.25(-1.22%)
Sep 24, 2014	20.21	20.35	20.06	20.21	356,521	+0.03(+0.16%)
Sep 23, 2014	20.26	20.37	20.08	20.18	604,327	-0.12(-0.61%)
Sep 22, 2014	20.18	20.37	20.14	20.30	405,135	-0.07(-0.34%)
Sep 19, 2014	20.55	20.60	20.01	20.37	932,561	-0.18(-0.89%)
Sep 18, 2014	19.91	20.57	19.91	20.55	410,667	+0.70(+3.54%)
Sep 17, 2014	19.65	20.01	19.50	19.85	315,872	+0.18(+0.93%)
Sep 16, 2014	19.70	19.87	19.54	19.67	478,473	-0.02(-0.12%)
Sep 15, 2014	19.99	19.99	19.60	19.69	439,955	-0.37(-1.84%)
Sep 12, 2014	20.62	20.62	19.92	20.06	453,466	-0.53(-2.59%)
Sep 11, 2014	20.60	20.76	20.50	20.59	289,814	-0.15(-0.70%)
Sep 10, 2014	20.74	20.97	20.66	20.74	374,335	+0.03(+0.15%)
Sep 09, 2014	20.79	20.79	20.37	20.71	368,597	-0.10(-0.46%)
Sep 08, 2014	20.73	21.11	20.55	20.80	297,051	+0.09(+0.44%)
Sep 05, 2014	20.30	20.81	20.25	20.71	292,720	+0.32(+1.56%)
Sep 04, 2014	20.75	20.84	20.39	20.39	274,552	-0.35(-1.69%)
Sep 03, 2014	21.19	21.23	20.70	20.74	318,350	-0.41(-1.92%)
Sep 02, 2014	20.71	21.19	20.62	21.15	517,520	+0.52(+2.54%)
Aug 29, 2014	20.60	20.63	20.63	20.63	410,786	+0.07(+0.33%)
Aug 28, 2014	20.64	20.88	20.53	20.56	320,849	-0.26(-1.23%)
Aug 27, 2014	20.78	20.90	20.61	20.81	257,818	+0.12(+0.57%)
Aug 26, 2014	20.55	20.78	20.43	20.69	394,290	+0.11(+0.53%)
Aug 25, 2014	20.80	20.89	20.39	20.58	238,543	-0.11(-0.53%)
Aug 22, 2014	20.81	20.86	20.66	20.69	196,705	-0.21(-1.02%)
Aug 21, 2014	20.56	20.96	20.42	20.91	269,927	+0.31(+1.50%)
Aug 20, 2014	20.55	20.58	20.50	20.60	240,946	-0.15(-0.70%)
Aug 19, 2014	20.59	20.77	20.48	20.74	280,883	+0.14(+0.66%)
Aug 18, 2014	20.37	20.64	20.37	20.61	323,847	+0.42(+2.10%)
Aug 15, 2014	20.45	20.45	19.89	20.18	413,498	-0.05(-0.27%)
Aug 14, 2014	20.15	20.31	20.11	20.24	272,876	+0.02(+0.09%)
Aug 13, 2014	19.91	20.35	19.85	20.22	299,013	+0.37(+1.88%)
Aug 12, 2014	19.92	20.03	19.66	19.85	279,461	-0.16(-0.82%)
Aug 11, 2014	19.93	20.16	19.72	20.01	246,497	+0.13(+0.64%)
Aug 08, 2014	19.51	19.95	19.24	19.88	432,084	+0.36(+1.87%)
Aug 07, 2014	19.55	19.78	19.28	19.52	474,528	-0.00(-0.02%)
Aug 06, 2014	19.09	19.74	19.09	19.52	365,160	+0.29(+1.49%)
Aug 05, 2014	18.97	19.43	18.97	19.24	822,136	+0.10(+0.55%)
Aug 04, 2014	19.65	19.89	18.92	19.13	919,754	-0.43(-2.21%)
Aug 01, 2014	19.92	20.45	19.53	19.56	762,912	-0.17(-0.88%)
Jul 31, 2014	19.91	20.19	19.63	19.74	898,695	-0.44(-2.19%)
Jul 30, 2014	20.25	20.41	20.01	20.18	549,158	+0.11(+0.55%)
Jul 29, 2014	19.90	20.44	19.86	20.07	1,017,285	+0.16(+0.82%)
Jul 28, 2014	19.86	20.06	19.60	19.91	756,629	+0.10(+0.51%)
Jul 25, 2014	19.75	20.01	19.66	19.81	542,042	-0.13(-0.64%)
Jul 24, 2014	19.65	20.12	19.65	19.93	436,161	+0.17(+0.85%)
Jul 23, 2014	19.94	20.61	19.64	19.76	281,390	-0.07(-0.34%)
Jul 22, 2014	19.69	19.98	19.60	19.83	315,706	+0.23(+1.16%)
Jul 21, 2014	19.59	19.67	19.42	19.60	351,959	-0.20(-0.99%)
Jul 18, 2014	19.26	19.83	19.26	19.80	687,076	+0.49(+2.55%)
Jul 17, 2014	19.48	19.59	19.26	19.31	584,288	-0.28(-1.42%)
Jul 16, 2014	19.61	19.70	19.33	19.59	455,614	+0.11(+0.58%)
Jul 15, 2014	19.82	19.87	19.31	19.47	494,768	-0.33(-1.66%)
Jul 14, 2014	19.98	20.12	19.73	19.80	329,234	+0.00(+0.00%)
Jul 11, 2014	19.76	19.95	19.50	19.80	371,146	-0.01(-0.05%)
Jul 10, 2014	19.75	20.08	19.51	19.81	373,343	-0.40(-1.96%)
Jul 09, 2014	20.35	20.47	20.16	20.21	374,039	-0.03(-0.16%)
Jul 08, 2014	20.58	20.58	20.09	20.24	590,052	-0.41(-1.99%)
Jul 07, 2014	20.96	21.09	20.62	20.65	415,067	-0.43(-2.03%)
Jul 03, 2014	20.68	21.08	21.08	21.08	793,484	+0.49(+2.39%)
Jul 02, 2014	20.69	20.89	20.51	20.58	379,924	-0.08(-0.38%)
Jul 01, 2014	20.24	20.79	20.22	20.66	744,674	+0.51(+2.53%)
Jun 30, 2014	19.90	20.28	19.82	20.15	769,701	+0.21(+1.03%)
Jun 27, 2014	19.81	20.24	19.77	19.95	3,125,473	-0.02(-0.09%)
Jun 26, 2014	20.01	20.04	19.71	19.96	415,510	-0.04(-0.20%)
Jun 25, 2014	19.90	20.19	19.90	20.01	949,288	+0.01(+0.05%)
Jun 24, 2014	20.21	20.41	19.94	20.00	1,141,835	-0.30(-1.46%)
Jun 23, 2014	20.41	20.75	20.29	20.29	517,847	-0.10(-0.49%)
Jun 20, 2014	20.46	20.55	20.32	20.39	1,043,196	-0.08(-0.40%)
Jun 19, 2014	20.51	20.52	20.39	20.48	447,668	+0.04(+0.18%)
Jun 18, 2014	20.39	20.58	20.32	20.44	757,081	+0.05(+0.22%)
Jun 17, 2014	20.40	20.55	20.32	20.39	715,860	-0.07(-0.33%)
Jun 16, 2014	20.45	20.68	20.27	20.46	573,215	-0.03(-0.13%)
Jun 13, 2014	20.54	20.54	20.28	20.49	786,922	+0.05(+0.22%)
Jun 12, 2014	20.53	20.55	20.24	20.44	1,031,382	-0.19(-0.93%)
Jun 11, 2014	20.84	20.97	20.58	20.63	819,994	-0.24(-1.14%)
Jun 10, 2014	20.84	21.06	20.74	20.87	574,569	+0.11(+0.53%)
Jun 06, 2014	20.51	20.80	20.37	20.76	864,963	+0.35(+1.72%)
Jun 05, 2014	20.21	20.49	20.21	20.41	1,028,279	+0.21(+1.04%)
Jun 04, 2014	19.85	20.35	19.76	20.20	796,516	+0.21(+1.07%)
Jun 03, 2014	19.42	20.13	19.41	19.99	963,429	+0.29(+1.46%)
Jun 02, 2014	19.40	19.75	19.15	19.70	620,758	+0.26(+1.36%)
May 30, 2014	19.55	19.57	19.28	19.44	576,436	-0.05(-0.28%)
May 29, 2014	19.56	19.56	19.25	19.49	589,348	+0.05(+0.23%)
May 28, 2014	19.53	19.91	19.44	19.45	458,443	-0.19(-0.97%)
May 27, 2014	19.37	19.74	19.26	19.64	412,067	+0.48(+2.50%)
May 23, 2014	19.06	19.16	19.16	19.16	970,350	-0.07(-0.38%)
May 22, 2014	19.18	19.37	19.10	19.23	331,341	-0.01(-0.05%)
May 21, 2014	19.00	19.34	18.86	19.24	467,975	+0.33(+1.73%)
May 20, 2014	19.20	19.20	18.71	18.91	595,914	-0.36(-1.87%)
May 19, 2014	18.98	19.61	18.53	19.27	647,598	+0.24(+1.28%)
May 16, 2014	18.37	19.05	18.16	19.03	641,420	+0.64(+3.48%)
May 15, 2014	17.99	18.48	17.88	18.39	1,046,297	+0.26(+1.41%)
May 14, 2014	18.49	18.75	18.09	18.13	916,612	-0.43(-2.31%)
May 13, 2014	18.88	19.11	18.54	18.56	1,209,018	-0.43(-2.26%)
May 12, 2014	18.32	19.10	18.24	18.99	573,329	+0.81(+4.46%)
May 09, 2014	17.62	18.22	17.44	18.18	340,934	+0.43(+2.44%)
May 08, 2014	17.99	18.31	17.64	17.75	414,286	-0.24(-1.32%)
May 07, 2014	18.08	18.11	17.54	17.98	569,592	-0.10(-0.53%)
May 06, 2014	18.21	18.23	17.94	18.08	614,153	-0.29(-1.56%)
May 05, 2014	18.36	18.60	18.14	18.37	525,981	-0.08(-0.44%)
May 02, 2014	17.54	18.68	17.21	18.45	806,242	+1.08(+6.19%)
May 01, 2014	17.72	17.80	17.29	17.37	1,054,673	-0.36(-2.06%)
Apr 30, 2014	17.54	18.03	17.35	17.74	1,170,731	+0.18(+1.04%)
Apr 29, 2014	17.39	17.78	17.39	17.55	681,174	+0.22(+1.29%)
Apr 28, 2014	17.09	17.76	17.09	17.33	829,199	+0.33(+1.96%)
Apr 25, 2014	17.13	17.16	16.84	17.00	963,736	-0.25(-1.45%)
Apr 24, 2014	17.43	17.45	16.99	17.25	194,304	-0.07(-0.39%)
Apr 23, 2014	17.43	17.57	17.13	17.32	605,762	-0.16(-0.91%)
Apr 22, 2014	17.66	17.78	17.39	17.48	589,967	-0.15(-0.83%)
Apr 21, 2014	17.63	17.79	17.38	17.62	200,510	+0.07(+0.42%)
Apr 17, 2014	17.28	17.55	17.55	17.55	781,195	+0.17(+0.97%)
Apr 16, 2014	16.83	17.60	16.83	17.38	493,055	+0.67(+3.98%)
Apr 15, 2014	16.53	16.76	16.16	16.72	548,359	+0.21(+1.24%)
Apr 14, 2014	16.59	16.70	16.23	16.51	687,237	+0.01(+0.06%)
Apr 11, 2014	16.89	16.97	16.28	16.50	623,925	-0.57(-3.34%)
Apr 10, 2014	17.44	17.68	16.95	17.07	521,211	-0.43(-2.45%)
Apr 09, 2014	17.53	17.66	17.36	17.50	507,158	+0.07(+0.42%)
Apr 08, 2014	17.41	17.65	17.19	17.43	533,646	+0.09(+0.53%)
Apr 07, 2014	18.04	18.04	17.25	17.34	509,332	-0.80(-4.42%)
Apr 04, 2014	18.79	18.95	17.79	18.14	440,076	-0.47(-2.55%)
Apr 03, 2014	19.10	19.12	18.55	18.61	341,292	-0.44(-2.30%)
Apr 02, 2014	18.90	19.09	18.64	19.05	449,384	+0.20(+1.06%)
Apr 01, 2014	18.28	18.88	18.21	18.85	497,000	+0.61(+3.35%)
Mar 31, 2014	17.85	18.38	17.70	18.24	536,229	+0.48(+2.72%)
Mar 28, 2014	17.84	18.08	17.61	17.75	273,690	-0.12(-0.66%)
Mar 27, 2014	18.23	18.35	17.76	17.87	607,438	-0.37(-2.02%)
Mar 26, 2014	19.35	19.35	18.24	18.24	662,418	-0.91(-4.74%)
Mar 25, 2014	19.06	19.36	18.88	19.15	431,051	+0.21(+1.13%)
Mar 24, 2014	19.15	19.25	18.83	18.93	607,557	-0.20(-1.05%)
Mar 21, 2014	19.04	19.31	18.91	19.14	781,674	+0.14(+0.72%)
Mar 20, 2014	18.80	19.09	18.65	19.00	228,326	+0.13(+0.68%)
Mar 19, 2014	19.27	19.27	18.71	18.87	407,867	-0.40(-2.08%)
Mar 18, 2014	18.74	19.37	18.74	19.27	440,074	+0.49(+2.62%)
Mar 17, 2014	18.68	18.99	18.47	18.78	337,979	+0.22(+1.18%)
Mar 14, 2014	18.53	18.73	18.33	18.56	312,313	-0.08(-0.44%)
Mar 13, 2014	18.69	18.81	18.40	18.64	875,766	-0.04(-0.19%)
Mar 12, 2014	18.39	18.69	18.21	18.68	465,489	+0.20(+1.09%)
Mar 11, 2014	18.58	18.68	18.32	18.48	479,627	-0.09(-0.47%)
Mar 10, 2014	18.48	18.62	18.42	18.57	395,274	-0.00(-0.02%)
Mar 07, 2014	18.80	18.80	18.46	18.57	441,105	-0.10(-0.56%)
Mar 06, 2014	18.55	18.71	18.46	18.68	498,148	+0.13(+0.71%)
Mar 05, 2014	18.37	18.62	18.37	18.54	697,985	+0.13(+0.73%)
Mar 04, 2014	17.80	18.51	17.67	18.41	1,089,245	+0.87(+4.98%)
Mar 03, 2014	17.49	17.60	17.29	17.54	495,760	-0.09(-0.52%)
Feb 28, 2014	17.68	18.01	17.51	17.63	537,811	-0.02(-0.13%)
Feb 27, 2014	17.59	17.74	17.45	17.65	458,820	-0.01(-0.05%)
Feb 26, 2014	17.25	17.81	17.17	17.66	461,763	+0.41(+2.40%)
Feb 25, 2014	17.70	17.70	16.99	17.24	874,285	-0.51(-2.87%)
Feb 24, 2014	17.63	18.05	17.59	17.75	383,218	+0.05(+0.28%)
Feb 21, 2014	18.10	18.11	17.65	17.70	482,006	-0.30(-1.67%)
Feb 20, 2014	17.90	18.08	17.74	18.01	375,932	+0.19(+1.05%)
Feb 19, 2014	18.03	18.15	17.76	17.82	435,900	-0.32(-1.78%)
Feb 18, 2014	17.98	18.32	17.88	18.14	497,246	+0.23(+1.27%)
Feb 14, 2014	18.22	17.91	17.91	17.91	1,068,219	-0.37(-2.04%)
Feb 13, 2014	18.00	18.46	17.79	18.29	373,777	+0.16(+0.88%)
Feb 12, 2014	18.05	18.69	17.90	18.13	840,487	+0.34(+1.92%)
Feb 11, 2014	17.44	17.93	17.28	17.79	1,092,298	+0.32(+1.83%)
Feb 10, 2014	17.32	17.48	17.14	17.47	412,087	+0.17(+0.97%)
Feb 07, 2014	17.13	17.44	16.94	17.30	406,237	+0.20(+1.15%)
Feb 06, 2014	17.21	17.39	17.05	17.10	281,520	-0.10(-0.61%)
Feb 05, 2014	17.48	17.48	17.00	17.21	448,801	-0.32(-1.85%)
Feb 04, 2014	17.32	17.70	17.09	17.53	491,573	+0.29(+1.66%)
Feb 03, 2014	17.58	17.76	16.98	17.24	957,333	-0.45(-2.52%)
Jan 31, 2014	17.49	17.89	17.39	17.69	509,701	-0.13(-0.74%)
Jan 30, 2014	17.41	18.07	17.14	17.82	1,274,410	-0.13(-0.74%)
Jan 29, 2014	18.83	18.83	17.94	17.95	1,178,589	-1.10(-5.76%)
Jan 28, 2014	19.38	19.43	18.99	19.05	731,234	-0.33(-1.72%)
Jan 27, 2014	19.48	19.68	19.24	19.39	551,111	-0.07(-0.35%)
Jan 24, 2014	19.64	19.72	19.37	19.45	735,416	-0.31(-1.55%)
Jan 23, 2014	19.65	19.78	19.43	19.76	981,633	+0.04(+0.21%)
Jan 22, 2014	19.59	19.76	19.43	19.72	1,021,373	+0.11(+0.58%)
Jan 21, 2014	20.13	20.13	19.59	19.60	555,818	-0.09(-0.46%)
Jan 17, 2014	19.69	19.70	19.70	19.70	1,053,297	-0.08(-0.41%)
Jan 16, 2014	20.13	20.13	19.70	19.78	848,488	-0.46(-2.30%)
Jan 15, 2014	20.84	21.06	20.13	20.24	853,278	-0.60(-2.89%)
Jan 14, 2014	20.53	20.89	20.25	20.84	237,288	+0.35(+1.71%)
Jan 13, 2014	20.89	20.97	20.32	20.49	466,196	-0.40(-1.90%)
Jan 10, 2014	21.06	21.17	20.74	20.89	360,295	-0.16(-0.78%)
Jan 09, 2014	21.11	21.24	20.71	21.05	419,890	-0.02(-0.09%)
Jan 08, 2014	20.93	21.24	20.89	21.07	877,747	+0.16(+0.76%)
Jan 07, 2014	20.48	21.01	20.35	20.91	887,245	+0.45(+2.20%)
Jan 06, 2014	20.62	20.76	20.32	20.46	796,189	-0.09(-0.42%)
Jan 03, 2014	20.32	20.63	20.28	20.55	628,923	+0.25(+1.23%)
Jan 02, 2014	20.12	20.34	19.87	20.30	681,077	+0.13(+0.63%)
Dec 31, 2013	19.99	20.17	20.17	20.17	1,099,818	+0.26(+1.28%)
Dec 30, 2013	19.71	19.93	19.53	19.91	307,255	+0.16(+0.81%)
Dec 27, 2013	19.72	19.76	19.48	19.76	276,334	+0.12(+0.60%)
Dec 26, 2013	19.44	19.76	19.34	19.64	238,817	+0.28(+1.44%)
Dec 24, 2013	19.34	19.59	19.25	19.36	124,723	+0.01(+0.07%)
Dec 23, 2013	19.33	19.43	19.11	19.34	400,018	+0.11(+0.59%)
Dec 20, 2013	18.87	19.29	18.68	19.23	912,965	+0.45(+2.40%)
Dec 19, 2013	19.00	19.17	18.73	18.78	428,393	-0.19(-1.01%)
Dec 18, 2013	18.35	19.00	18.21	18.97	557,082	+0.67(+3.69%)
Dec 17, 2013	18.37	18.45	18.18	18.30	347,838	-0.06(-0.32%)
Dec 16, 2013	18.19	18.46	18.07	18.36	770,555	+0.41(+2.26%)
Dec 13, 2013	18.06	18.46	17.70	17.95	1,123,085	-0.03(-0.15%)
Dec 12, 2013	18.32	18.35	17.84	17.98	783,023	-0.37(-2.01%)
Dec 11, 2013	18.77	18.78	18.27	18.35	539,393	-0.41(-2.19%)
Dec 10, 2013	19.11	19.26	18.71	18.76	588,306	-0.45(-2.33%)
Dec 09, 2013	19.38	19.48	19.09	19.20	388,638	-0.16(-0.82%)
Dec 06, 2013	19.66	19.72	19.34	19.36	0	-0.05(-0.26%)
Dec 05, 2013	19.14	19.72	19.14	19.41	0	+0.23(+1.19%)
Dec 04, 2013	19.24	19.79	19.07	19.19	0	-0.08(-0.40%)
Dec 03, 2013	19.60	19.70	19.04	19.26	1,018,376	-0.42(-2.13%)