SS&C Technologies (NQ: SSNC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	11.49	11.55	11.43	11.53	391,510	+0.10(+0.88%)
Feb 27, 2013	11.42	11.56	11.28	11.43	596,381	+0.01(+0.12%)
Feb 26, 2013	11.33	11.48	11.16	11.42	555,972	-0.16(-1.42%)
Feb 22, 2013	11.48	11.59	11.45	11.58	384,021	+0.18(+1.56%)
Feb 21, 2013	11.33	11.51	11.31	11.41	595,115	+0.00(+0.00%)
Feb 20, 2013	11.56	11.56	11.37	11.41	635,750	-0.18(-1.53%)
Feb 19, 2013	11.16	11.62	11.16	11.58	744,707	+0.43(+3.84%)
Feb 15, 2013	10.71	11.29	10.55	11.16	2,311,496	+0.77(+7.46%)
Feb 14, 2013	10.34	10.44	10.34	10.38	414,345	-0.01(-0.09%)
Feb 13, 2013	10.48	10.48	10.37	10.39	143,827	-0.05(-0.48%)
Feb 12, 2013	10.43	10.48	10.29	10.44	176,644	+0.03(+0.26%)
Feb 11, 2013	10.41	10.44	10.38	10.41	101,046	-0.03(-0.26%)
Feb 08, 2013	10.40	10.48	10.34	10.44	86,265	+0.08(+0.75%)
Feb 07, 2013	10.34	10.39	10.27	10.36	116,944	+0.00(+0.00%)
Feb 06, 2013	10.30	10.42	10.29	10.36	134,679	+0.09(+0.89%)
Feb 04, 2013	10.45	10.46	10.25	10.27	278,379	-0.26(-2.42%)
Feb 01, 2013	10.38	10.55	10.30	10.53	286,310	+0.21(+2.08%)
Jan 31, 2013	10.33	10.35	10.18	10.31	173,631	+0.00(+0.04%)
Jan 30, 2013	10.48	10.48	10.15	10.31	255,782	-0.15(-1.48%)
Jan 29, 2013	10.44	10.49	10.33	10.46	414,744	+0.00(+0.00%)
Jan 28, 2013	10.41	10.53	10.31	10.46	376,189	+0.10(+0.92%)
Jan 25, 2013	10.23	10.52	10.15	10.37	487,187	+0.17(+1.70%)
Jan 24, 2013	10.34	10.48	10.13	10.19	220,652	-0.16(-1.58%)
Jan 23, 2013	10.40	10.49	10.35	10.36	265,584	-0.02(-0.18%)
Jan 22, 2013	10.38	10.39	10.30	10.38	219,597	+0.02(+0.22%)
Jan 18, 2013	10.27	10.40	10.23	10.35	840,377	+0.06(+0.58%)
Jan 17, 2013	10.30	10.39	10.26	10.29	304,596	+0.00(+0.04%)
Jan 16, 2013	10.29	10.36	10.23	10.29	349,154	-0.03(-0.26%)
Jan 15, 2013	10.24	10.35	10.24	10.32	452,356	+0.01(+0.09%)
Jan 14, 2013	10.32	10.34	10.22	10.31	276,920	-0.06(-0.62%)
Jan 11, 2013	10.34	10.41	10.29	10.37	104,754	+0.05(+0.49%)
Jan 10, 2013	10.39	10.39	10.28	10.32	117,673	-0.10(-0.92%)
Jan 09, 2013	10.49	10.51	10.34	10.42	109,053	-0.02(-0.17%)
Jan 08, 2013	10.33	10.58	10.30	10.44	281,252	+0.07(+0.66%)
Jan 07, 2013	10.38	10.54	10.28	10.37	203,385	-0.09(-0.83%)
Jan 04, 2013	10.59	10.60	10.44	10.45	185,795	-0.07(-0.69%)
Jan 03, 2013	10.59	10.59	10.43	10.53	199,613	-0.04(-0.39%)
Jan 02, 2013	10.65	10.75	10.35	10.57	505,194	+0.05(+0.43%)
Dec 31, 2012	10.49	10.66	10.35	10.52	216,099	+0.07(+0.70%)
Dec 28, 2012	10.16	11.16	10.16	10.45	643,724	+0.22(+2.18%)
Dec 27, 2012	10.10	10.26	9.825	10.23	160,250	+0.15(+1.49%)
Dec 26, 2012	10.26	10.46	10.03	10.08	198,766	-0.17(-1.65%)
Dec 24, 2012	10.15	10.24	9.570	10.24	83,153	+0.07(+0.67%)
Dec 21, 2012	10.21	10.21	10.03	10.18	746,735	-0.13(-1.28%)
Dec 20, 2012	10.38	10.39	10.29	10.31	218,304	-0.05(-0.48%)
Dec 19, 2012	10.46	10.48	10.33	10.36	181,281	-0.06(-0.61%)
Dec 18, 2012	10.39	10.43	10.21	10.42	419,600	+0.05(+0.44%)
Dec 17, 2012	9.980	10.38	9.944	10.38	253,324	+0.42(+4.26%)
Dec 14, 2012	10.04	10.10	9.898	9.953	239,157	-0.14(-1.36%)
Dec 13, 2012	10.35	10.40	9.885	10.09	132,015	-0.23(-2.21%)
Dec 12, 2012	10.60	10.60	10.30	10.32	157,909	-0.26(-2.41%)
Dec 11, 2012	10.70	10.70	10.52	10.57	268,560	-0.04(-0.39%)
Dec 10, 2012	10.68	10.70	10.55	10.61	1,043,087	-0.06(-0.56%)
Dec 07, 2012	10.69	10.69	10.58	10.67	228,995	+0.01(+0.09%)
Dec 06, 2012	10.55	10.74	10.55	10.66	161,946	+0.06(+0.56%)
Dec 05, 2012	10.73	10.73	10.53	10.60	239,418	-0.08(-0.73%)