SS&C Technologies (NQ: SSNC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	28.97	29.75	28.97	29.26	2,512,198	+0.14(+0.48%)
Mar 30, 2016	29.22	29.72	28.91	29.12	1,021,676	-0.12(-0.39%)
Mar 29, 2016	28.43	29.26	28.23	29.23	760,342	+0.66(+2.33%)
Mar 28, 2016	28.10	28.62	27.87	28.57	731,081	+0.44(+1.57%)
Mar 24, 2016	28.28	28.13	28.13	28.13	1,714,290	-0.15(-0.52%)
Mar 23, 2016	28.58	29.00	28.21	28.27	1,048,563	-0.24(-0.84%)
Mar 22, 2016	28.37	28.64	28.33	28.51	598,891	-0.13(-0.47%)
Mar 21, 2016	28.79	28.89	28.42	28.65	740,706	-0.12(-0.43%)
Mar 18, 2016	28.70	29.28	28.22	28.77	1,248,429	+0.16(+0.56%)
Mar 17, 2016	28.84	28.96	28.30	28.61	1,065,305	-0.38(-1.32%)
Mar 16, 2016	28.64	29.52	28.36	28.99	2,319,193	+0.27(+0.93%)
Mar 15, 2016	28.13	28.77	27.99	28.73	1,580,917	+0.36(+1.29%)
Mar 14, 2016	27.83	28.38	27.54	28.36	1,403,407	+0.38(+1.37%)
Mar 11, 2016	28.07	28.25	27.73	27.98	1,044,897	+0.22(+0.80%)
Mar 10, 2016	27.81	27.89	27.09	27.76	1,284,991	+0.01(+0.03%)
Mar 09, 2016	28.11	28.21	27.26	27.75	1,893,443	-0.12(-0.43%)
Mar 08, 2016	28.05	28.34	27.75	27.87	1,232,216	-0.54(-1.92%)
Mar 07, 2016	28.20	28.52	26.76	28.41	1,724,596	+0.10(+0.36%)
Mar 04, 2016	28.60	28.60	28.01	28.31	1,239,264	-0.29(-1.02%)
Mar 03, 2016	27.77	28.87	27.11	28.60	2,633,866	+0.57(+2.05%)
Mar 02, 2016	28.00	28.35	27.70	28.03	1,448,549	-0.11(-0.38%)
Mar 01, 2016	27.10	28.16	26.77	28.13	1,661,862	+1.30(+4.84%)
Feb 29, 2016	27.41	27.55	26.81	26.83	1,661,556	-0.65(-2.38%)
Feb 26, 2016	27.27	27.53	27.04	27.49	1,108,470	+0.27(+1.00%)
Feb 25, 2016	26.91	27.25	26.70	27.22	767,287	+0.31(+1.16%)
Feb 24, 2016	26.66	27.00	26.38	26.90	1,074,934	-0.11(-0.39%)
Feb 23, 2016	27.16	27.37	26.04	27.01	1,278,186	-0.29(-1.08%)
Feb 22, 2016	27.34	27.61	27.02	27.30	1,633,388	+0.47(+1.75%)
Feb 19, 2016	26.27	26.93	26.19	26.83	1,683,780	+0.49(+1.87%)
Feb 18, 2016	26.53	26.71	26.12	26.34	1,853,909	-0.28(-1.05%)
Feb 17, 2016	25.74	26.88	25.60	26.62	2,117,568	+0.97(+3.79%)
Feb 16, 2016	24.70	26.05	24.68	25.65	2,145,729	+1.24(+5.07%)
Feb 12, 2016	25.45	24.41	24.41	24.41	25,957,986	-1.05(-4.12%)
Feb 11, 2016	25.33	25.82	24.99	25.46	2,260,583	-0.34(-1.30%)
Feb 10, 2016	25.34	25.99	25.22	25.80	2,140,794	+0.58(+2.28%)
Feb 09, 2016	25.21	25.66	24.59	25.22	2,652,490	+0.04(+0.16%)
Feb 08, 2016	26.00	26.26	24.81	25.18	2,419,535	-1.31(-4.94%)
Feb 05, 2016	28.08	29.13	25.82	26.49	3,268,293	-1.63(-5.78%)
Feb 04, 2016	28.27	28.54	27.67	28.11	1,432,251	-0.27(-0.96%)
Feb 03, 2016	29.00	29.17	28.00	28.39	1,457,023	-0.41(-1.41%)
Feb 02, 2016	29.39	29.68	28.39	28.79	1,413,241	-0.85(-2.86%)
Feb 01, 2016	29.55	29.81	29.08	29.64	1,248,133	+0.04(+0.14%)
Jan 29, 2016	29.17	29.61	28.93	29.60	1,596,573	+0.59(+2.05%)
Jan 28, 2016	28.97	29.51	28.74	29.00	1,500,987	+0.27(+0.95%)
Jan 27, 2016	27.83	29.33	27.41	28.73	2,327,851	+0.95(+3.43%)
Jan 26, 2016	27.69	27.99	27.41	27.78	1,465,775	+0.14(+0.50%)
Jan 25, 2016	28.29	28.29	27.47	27.64	1,175,256	-0.72(-2.53%)
Jan 22, 2016	28.66	28.75	28.10	28.36	969,011	+0.17(+0.59%)
Jan 21, 2016	28.83	29.07	28.10	28.19	1,676,677	-0.61(-2.13%)
Jan 20, 2016	28.76	29.03	28.03	28.80	2,853,006	-0.31(-1.07%)
Jan 19, 2016	28.72	29.27	28.31	29.12	2,196,482	+0.74(+2.60%)
Jan 15, 2016	27.81	28.38	28.38	28.38	6,641,011	-0.35(-1.22%)
Jan 14, 2016	27.11	29.16	26.51	28.73	4,199,640	+1.71(+6.34%)
Jan 13, 2016	28.10	28.18	26.83	27.02	1,298,005	-0.93(-3.33%)
Jan 12, 2016	27.75	27.98	27.10	27.95	1,465,032	+0.53(+1.95%)
Jan 11, 2016	28.46	28.51	27.14	27.41	1,784,529	-0.91(-3.22%)
Jan 08, 2016	28.82	28.97	28.07	28.33	1,843,836	-0.35(-1.22%)
Jan 07, 2016	29.26	29.46	28.06	28.68	1,426,627	-1.15(-3.86%)
Jan 06, 2016	30.07	30.28	29.61	29.83	1,621,956	-0.78(-2.54%)
Jan 05, 2016	30.57	30.83	30.47	30.60	986,821	+0.03(+0.09%)
Jan 04, 2016	30.84	31.23	30.07	30.58	1,582,749	-0.85(-2.71%)
Dec 31, 2015	31.33	31.43	31.43	31.43	1,521,445	+0.04(+0.12%)
Dec 30, 2015	31.39	31.66	31.18	31.39	458,823	-0.11(-0.35%)
Dec 29, 2015	31.42	31.83	31.15	31.50	690,000	+0.23(+0.72%)
Dec 28, 2015	31.33	31.33	30.88	31.28	417,778	-0.10(-0.32%)
Dec 24, 2015	31.57	31.38	31.38	31.38	748,992	-0.18(-0.57%)
Dec 23, 2015	31.41	31.73	31.27	31.56	545,887	+0.35(+1.14%)
Dec 22, 2015	30.65	31.45	30.28	31.20	1,432,794	+0.65(+2.14%)
Dec 21, 2015	30.88	31.00	30.11	30.55	1,599,036	-0.20(-0.66%)
Dec 18, 2015	31.30	31.47	30.70	30.75	1,781,618	-0.90(-2.84%)
Dec 17, 2015	32.28	32.28	31.26	31.65	985,246	-0.48(-1.49%)
Dec 16, 2015	31.28	32.15	31.08	32.13	1,371,899	+1.10(+3.56%)
Dec 15, 2015	30.61	31.13	30.23	31.02	1,325,300	+0.64(+2.11%)
Dec 14, 2015	30.61	31.07	30.14	30.38	1,286,488	-0.39(-1.27%)
Dec 11, 2015	30.98	31.49	30.45	30.77	1,755,419	-0.52(-1.68%)
Dec 10, 2015	31.35	31.68	31.24	31.30	638,012	+0.01(+0.04%)
Dec 09, 2015	31.78	31.99	31.14	31.29	877,637	-0.53(-1.68%)
Dec 08, 2015	31.86	32.18	31.67	31.82	1,435,943	-0.35(-1.09%)
Dec 07, 2015	32.94	33.32	32.13	32.17	982,327	-0.88(-2.67%)
Dec 04, 2015	32.19	33.08	32.18	33.05	619,834	+0.87(+2.70%)
Dec 03, 2015	32.65	32.74	32.09	32.18	649,731	-0.56(-1.70%)
Dec 02, 2015	33.44	33.44	32.64	32.74	695,233	-0.65(-1.94%)
Dec 01, 2015	33.21	33.45	33.00	33.39	1,161,447	+0.29(+0.88%)
Nov 30, 2015	33.08	33.35	32.94	33.10	1,678,180	+0.08(+0.24%)
Nov 27, 2015	32.75	33.09	32.70	33.02	490,655	+0.32(+0.99%)
Nov 25, 2015	32.74	32.70	32.70	32.70	1,735,638	-0.12(-0.38%)
Nov 24, 2015	33.42	33.42	32.56	32.82	1,638,143	-0.92(-2.74%)
Nov 23, 2015	33.95	34.31	32.98	33.74	2,182,488	-0.31(-0.92%)
Nov 20, 2015	34.12	34.29	33.82	34.06	846,347	+0.11(+0.31%)
Nov 19, 2015	33.90	34.24	33.64	33.95	1,136,340	+0.14(+0.42%)
Nov 18, 2015	32.82	33.85	32.51	33.81	1,470,352	+1.05(+3.21%)
Nov 17, 2015	32.80	33.42	32.66	32.76	1,431,916	+0.07(+0.21%)
Nov 16, 2015	32.04	32.81	31.86	32.69	1,354,716	+0.57(+1.77%)
Nov 13, 2015	32.11	32.45	31.56	32.12	1,972,251	-0.19(-0.60%)
Nov 12, 2015	32.27	32.55	31.98	32.31	881,946	-0.09(-0.28%)
Nov 11, 2015	32.33	32.82	31.72	32.40	726,698	+0.13(+0.41%)
Nov 10, 2015	32.26	32.44	31.88	32.27	832,198	-0.13(-0.41%)
Nov 09, 2015	32.81	32.95	32.21	32.40	837,003	-0.56(-1.69%)
Nov 06, 2015	32.33	32.96	32.20	32.96	933,138	+0.61(+1.89%)
Nov 05, 2015	32.99	33.31	32.24	32.35	1,237,290	-0.68(-2.05%)
Nov 04, 2015	32.82	33.22	32.59	33.02	1,605,432	+0.12(+0.38%)
Nov 03, 2015	34.50	35.47	32.69	32.90	4,136,374	-1.31(-3.84%)
Nov 02, 2015	34.10	34.42	33.89	34.21	1,995,692	+0.14(+0.40%)
Oct 30, 2015	34.07	34.38	33.97	34.08	1,157,829	+0.04(+0.11%)
Oct 29, 2015	33.93	34.23	33.77	34.04	1,132,416	+0.11(+0.31%)
Oct 28, 2015	33.48	34.02	33.35	33.93	647,295	+0.48(+1.43%)
Oct 27, 2015	33.87	34.05	33.32	33.45	1,052,396	-0.51(-1.50%)
Oct 26, 2015	33.68	34.08	33.61	33.96	639,513	+0.26(+0.76%)
Oct 23, 2015	34.24	34.24	33.42	33.71	727,980	-0.28(-0.84%)
Oct 22, 2015	33.34	34.10	33.24	33.99	862,857	+0.78(+2.34%)
Oct 21, 2015	33.12	33.48	32.87	33.22	598,801	-0.01(-0.03%)
Oct 20, 2015	33.39	33.78	33.03	33.22	491,743	-0.12(-0.37%)
Oct 19, 2015	33.13	33.45	33.01	33.35	954,692	+0.23(+0.69%)
Oct 16, 2015	33.04	33.20	32.88	33.12	409,700	+0.17(+0.52%)
Oct 15, 2015	32.38	33.03	32.30	32.95	629,240	+0.57(+1.77%)
Oct 14, 2015	32.85	33.12	32.30	32.37	851,237	-0.59(-1.78%)
Oct 13, 2015	33.51	33.70	32.88	32.96	751,200	-0.80(-2.37%)
Oct 12, 2015	33.83	33.94	33.33	33.76	852,943	+0.12(+0.36%)
Oct 09, 2015	33.11	33.84	33.04	33.64	1,062,662	+0.60(+1.82%)
Oct 08, 2015	33.19	33.32	32.72	33.04	765,721	-0.32(-0.96%)
Oct 07, 2015	33.55	33.55	32.87	33.36	1,525,133	+0.28(+0.83%)
Oct 06, 2015	33.48	33.81	32.97	33.09	1,085,093	-0.59(-1.75%)
Oct 05, 2015	33.25	33.71	33.10	33.68	885,717	+0.66(+1.99%)
Oct 02, 2015	32.49	33.06	31.98	33.02	1,362,861	+0.09(+0.27%)
Oct 01, 2015	32.34	33.00	32.10	32.93	1,612,548	+0.74(+2.31%)
Sep 30, 2015	31.31	32.22	31.23	32.19	1,516,302	+1.40(+4.55%)
Sep 29, 2015	31.73	31.77	30.70	30.78	1,044,699	-0.90(-2.84%)
Sep 28, 2015	32.37	32.69	31.56	31.69	1,216,811	-0.79(-2.43%)
Sep 25, 2015	33.30	33.56	32.20	32.48	895,057	-0.50(-1.52%)
Sep 24, 2015	33.70	33.70	32.43	32.98	1,709,481	-0.86(-2.54%)
Sep 23, 2015	33.41	33.96	33.40	33.84	1,360,634	+0.46(+1.39%)
Sep 22, 2015	32.86	33.40	32.71	33.37	1,660,879	+0.21(+0.64%)
Sep 21, 2015	32.77	33.22	32.77	33.16	1,709,329	+0.48(+1.48%)
Sep 18, 2015	32.09	32.87	32.09	32.68	1,677,980	+0.19(+0.59%)
Sep 17, 2015	32.54	32.94	32.35	32.49	913,192	+0.01(+0.03%)
Sep 16, 2015	32.48	32.72	32.21	32.48	541,392	+0.11(+0.36%)
Sep 15, 2015	32.05	32.49	31.92	32.36	1,033,059	+0.51(+1.62%)
Sep 14, 2015	31.52	32.21	31.52	31.85	882,779	-0.07(-0.22%)
Sep 11, 2015	31.02	31.93	30.94	31.92	1,040,366	+0.75(+2.42%)
Sep 10, 2015	30.83	31.21	30.73	31.16	728,017	+0.20(+0.64%)
Sep 09, 2015	31.83	31.83	30.92	30.96	1,037,761	-0.67(-2.12%)
Sep 08, 2015	31.05	31.73	30.84	31.63	805,448	+0.90(+2.92%)
Sep 04, 2015	30.61	30.74	30.74	30.74	870,865	-0.21(-0.68%)
Sep 03, 2015	31.13	31.44	30.78	30.95	850,467	-0.29(-0.94%)
Sep 02, 2015	31.04	31.25	30.64	31.24	734,094	+0.51(+1.67%)
Sep 01, 2015	30.50	30.93	30.49	30.73	1,208,102	-0.40(-1.28%)
Aug 31, 2015	31.52	31.73	30.75	31.13	1,281,310	-0.60(-1.90%)
Aug 28, 2015	30.92	31.73	30.73	31.73	1,013,113	+0.54(+1.73%)
Aug 27, 2015	30.91	31.59	30.65	31.19	1,126,856	+0.68(+2.24%)
Aug 26, 2015	30.68	31.23	29.85	30.51	983,411	+0.64(+2.13%)
Aug 25, 2015	31.19	31.33	29.55	29.87	2,233,632	-0.07(-0.25%)
Aug 24, 2015	29.82	30.90	29.06	29.94	3,033,884	-1.13(-3.65%)
Aug 21, 2015	31.97	31.99	31.06	31.08	1,173,951	-0.82(-2.57%)
Aug 20, 2015	32.70	32.71	31.86	31.90	1,255,037	-0.79(-2.43%)
Aug 19, 2015	33.09	33.09	32.59	32.69	743,094	-0.37(-1.12%)
Aug 18, 2015	32.11	34.63	32.09	33.06	3,326,024	+1.22(+3.82%)
Aug 17, 2015	31.35	31.87	31.18	31.85	590,477	+0.28(+0.90%)
Aug 14, 2015	31.23	31.60	31.12	31.56	181,291	+0.23(+0.73%)
Aug 13, 2015	31.34	31.63	31.19	31.33	379,726	-0.04(-0.13%)
Aug 12, 2015	31.50	31.68	30.49	31.37	1,229,205	-0.28(-0.90%)
Aug 11, 2015	30.99	31.69	30.99	31.66	836,038	+0.32(+1.01%)
Aug 10, 2015	31.22	31.53	31.03	31.34	762,349	+0.20(+0.65%)
Aug 07, 2015	31.10	31.26	30.85	31.14	737,550	+0.04(+0.12%)
Aug 06, 2015	31.63	31.91	30.98	31.10	713,257	-0.59(-1.85%)
Aug 05, 2015	32.11	32.33	31.68	31.69	939,411	-0.28(-0.86%)
Aug 04, 2015	31.84	32.38	31.81	31.97	1,188,053	-0.02(-0.07%)
Aug 03, 2015	31.19	31.99	30.68	31.99	1,349,360	+0.78(+2.51%)
Jul 31, 2015	30.95	31.37	30.76	31.21	1,763,079	+0.28(+0.90%)
Jul 30, 2015	30.39	31.19	29.82	30.93	1,424,436	+0.55(+1.81%)
Jul 29, 2015	29.60	30.38	29.36	30.38	1,245,957	+0.72(+2.44%)
Jul 28, 2015	29.39	29.76	29.10	29.65	689,148	+0.36(+1.22%)
Jul 27, 2015	29.57	29.76	29.25	29.29	1,261,235	-0.03(-0.11%)
Jul 24, 2015	29.57	29.79	29.22	29.32	391,741	-0.31(-1.05%)
Jul 23, 2015	30.04	30.05	29.61	29.64	861,244	-0.28(-0.92%)
Jul 22, 2015	29.77	30.08	29.77	29.91	723,534	+0.10(+0.32%)
Jul 21, 2015	29.84	29.93	29.72	29.82	938,654	-0.02(-0.08%)
Jul 20, 2015	29.86	30.17	29.29	29.84	1,521,273	-0.04(-0.12%)
Jul 17, 2015	29.96	30.05	29.81	29.88	917,965	-0.03(-0.09%)
Jul 16, 2015	29.89	29.92	29.69	29.90	1,616,226	+0.25(+0.85%)
Jul 15, 2015	29.82	29.89	29.53	29.65	545,393	-0.22(-0.75%)
Jul 14, 2015	29.86	29.93	29.65	29.88	614,275	-0.04(-0.14%)
Jul 13, 2015	29.65	29.93	29.60	29.92	579,355	+0.39(+1.34%)
Jul 10, 2015	29.43	29.56	29.13	29.52	639,257	+0.42(+1.43%)
Jul 09, 2015	28.87	29.31	28.61	29.10	683,517	+0.77(+2.72%)
Jul 08, 2015	28.53	28.68	28.22	28.33	1,249,190	-0.47(-1.64%)
Jul 07, 2015	29.09	29.09	28.47	28.81	743,050	-0.19(-0.65%)
Jul 06, 2015	28.70	29.20	28.51	28.99	1,086,915	+0.17(+0.57%)
Jul 02, 2015	28.76	28.83	28.83	28.83	1,455,859	+0.22(+0.77%)
Jul 01, 2015	28.90	28.94	28.48	28.61	902,170	-0.06(-0.21%)
Jun 30, 2015	28.08	28.70	28.06	28.67	1,528,343	+0.58(+2.07%)
Jun 29, 2015	28.99	29.28	28.09	28.09	1,418,041	-1.05(-3.59%)
Jun 26, 2015	29.28	29.55	29.07	29.13	17,069,742	-0.23(-0.78%)
Jun 25, 2015	29.66	29.72	29.33	29.36	1,111,820	-0.11(-0.37%)
Jun 24, 2015	29.39	29.63	29.25	29.47	897,664	-0.05(-0.17%)
Jun 23, 2015	29.33	29.65	29.21	29.52	760,158	+0.12(+0.42%)
Jun 22, 2015	29.76	29.82	29.28	29.40	1,409,184	-0.32(-1.08%)
Jun 19, 2015	29.59	29.72	29.07	29.72	15,803,828	+0.68(+2.35%)
Jun 18, 2015	27.61	29.25	27.44	29.04	1,890,254	+1.26(+4.52%)
Jun 17, 2015	28.11	28.11	27.59	27.78	574,977	-0.16(-0.56%)
Jun 16, 2015	27.61	28.12	27.45	27.93	457,667	+0.20(+0.73%)
Jun 15, 2015	27.89	27.94	27.49	27.73	586,789	-0.32(-1.13%)
Jun 12, 2015	27.91	28.13	27.72	28.05	439,550	+0.00(+0.02%)
Jun 11, 2015	27.57	28.09	27.38	28.04	620,048	+0.50(+1.80%)
Jun 10, 2015	26.73	27.66	26.57	27.55	959,439	+0.96(+3.61%)
Jun 09, 2015	27.16	27.16	26.55	26.59	518,125	-0.52(-1.93%)
Jun 08, 2015	27.56	27.78	27.10	27.11	490,278	-0.66(-2.36%)
Jun 05, 2015	27.50	27.80	27.24	27.77	419,456	+0.19(+0.70%)
Jun 04, 2015	27.47	27.59	27.31	27.58	510,933	-0.13(-0.48%)
Jun 03, 2015	27.52	28.09	27.34	27.71	746,990	+0.28(+1.02%)
Jun 02, 2015	27.39	27.87	27.21	27.43	527,508	-0.11(-0.42%)
Jun 01, 2015	27.20	27.62	27.04	27.54	1,090,292	+0.51(+1.90%)
May 29, 2015	27.62	27.73	26.94	27.03	688,040	-0.67(-2.40%)
May 28, 2015	27.52	27.70	27.22	27.70	464,471	+0.16(+0.57%)
May 27, 2015	27.15	27.69	27.03	27.54	504,315	+0.39(+1.45%)
May 26, 2015	27.45	27.46	27.01	27.14	422,141	-0.36(-1.30%)
May 22, 2015	27.69	27.50	27.50	27.50	557,515	-0.29(-1.04%)
May 21, 2015	28.24	28.26	27.63	27.79	358,870	-0.14(-0.51%)
May 20, 2015	27.89	28.11	27.72	27.93	213,583	-0.05(-0.16%)
May 19, 2015	28.13	28.13	27.89	27.98	387,067	-0.09(-0.33%)
May 18, 2015	27.28	28.11	27.21	28.07	469,696	+0.77(+2.82%)
May 15, 2015	27.52	27.52	27.07	27.30	277,287	-0.23(-0.83%)
May 14, 2015	27.35	27.58	27.17	27.53	350,767	+0.32(+1.18%)
May 13, 2015	27.46	27.61	27.16	27.21	362,275	-0.17(-0.62%)
May 12, 2015	27.19	27.82	27.06	27.38	716,296	+0.04(+0.13%)
May 11, 2015	27.13	27.41	26.96	27.34	556,438	+0.16(+0.61%)
May 08, 2015	27.13	27.48	26.80	27.18	697,857	+0.41(+1.52%)
May 07, 2015	26.67	26.86	26.37	26.77	587,534	+0.03(+0.12%)
May 06, 2015	26.85	26.85	26.35	26.74	578,387	-0.05(-0.20%)
May 05, 2015	27.12	27.25	26.46	26.79	580,264	-0.46(-1.68%)
May 04, 2015	27.56	27.76	27.20	27.25	516,012	-0.30(-1.10%)
May 01, 2015	27.57	27.90	27.38	27.55	633,874	+0.01(+0.03%)
Apr 30, 2015	27.22	27.71	27.13	27.54	1,686,334	-0.07(-0.27%)
Apr 29, 2015	27.42	27.88	27.42	27.62	875,653	+0.15(+0.53%)
Apr 28, 2015	26.38	27.58	25.48	27.47	2,627,513	-1.08(-3.77%)
Apr 27, 2015	29.30	29.30	28.50	28.55	835,672	-0.58(-1.98%)
Apr 24, 2015	29.66	29.84	28.97	29.12	964,045	-0.49(-1.67%)
Apr 23, 2015	28.96	29.63	28.96	29.62	443,615	+0.56(+1.94%)
Apr 22, 2015	28.79	29.12	28.49	29.05	308,658	+0.35(+1.21%)
Apr 21, 2015	28.96	29.00	28.65	28.71	1,509,388	-0.11(-0.37%)
Apr 20, 2015	28.65	28.99	28.51	28.81	517,207	+0.34(+1.19%)
Apr 17, 2015	28.96	28.98	28.29	28.47	809,857	-0.67(-2.29%)
Apr 16, 2015	28.85	29.36	28.77	29.14	684,990	+0.19(+0.65%)
Apr 15, 2015	28.85	29.20	28.76	28.95	935,831	+0.32(+1.14%)
Apr 14, 2015	28.78	29.02	28.31	28.63	554,146	-0.15(-0.51%)
Apr 13, 2015	28.83	29.09	28.67	28.77	513,285	-0.03(-0.11%)
Apr 10, 2015	28.59	28.98	28.37	28.81	792,259	+0.41(+1.43%)
Apr 09, 2015	29.12	29.38	28.31	28.40	936,274	-0.69(-2.36%)
Apr 08, 2015	29.05	29.39	28.84	29.09	806,001	+0.14(+0.49%)
Apr 07, 2015	28.61	29.11	28.58	28.94	1,218,868	+0.33(+1.17%)
Apr 06, 2015	28.47	28.82	28.24	28.61	609,269	+0.03(+0.11%)
Apr 02, 2015	28.50	28.58	28.58	28.58	1,174,889	+0.18(+0.63%)