SS&C Technologies (NQ: SSNC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	8.984	9.131	8.984	9.090	191,636	+0.14(+1.58%)
Jun 29, 2011	8.911	8.989	8.875	8.948	137,930	+0.04(+0.41%)
Jun 28, 2011	8.673	8.911	8.669	8.911	310,722	+0.24(+2.80%)
Jun 27, 2011	8.719	8.811	8.536	8.669	340,035	-0.04(-0.42%)
Jun 24, 2011	8.742	8.797	8.573	8.705	4,647,125	-0.02(-0.26%)
Jun 23, 2011	8.577	8.769	8.532	8.728	458,483	+0.07(+0.79%)
Jun 22, 2011	8.683	8.742	8.568	8.660	259,205	-0.07(-0.79%)
Jun 21, 2011	8.600	8.733	8.495	8.728	314,531	+0.13(+1.54%)
Jun 20, 2011	8.573	8.742	8.454	8.596	288,646	-0.02(-0.27%)
Jun 17, 2011	8.687	8.701	8.554	8.618	166,118	-0.05(-0.58%)
Jun 16, 2011	8.628	8.847	8.605	8.669	232,317	+0.05(+0.53%)
Jun 15, 2011	8.646	8.678	8.555	8.623	143,283	-0.09(-1.05%)
Jun 14, 2011	8.541	8.779	8.541	8.715	225,337	+0.23(+2.70%)
Jun 13, 2011	8.504	8.618	8.449	8.486	209,484	+0.02(+0.22%)
Jun 10, 2011	8.550	8.559	8.463	8.468	215,679	-0.12(-1.44%)
Jun 09, 2011	8.692	8.692	8.445	8.591	458,324	-0.09(-1.05%)
Jun 08, 2011	8.637	8.744	8.568	8.683	301,353	+0.02(+0.26%)
Jun 07, 2011	8.756	8.806	8.641	8.660	215,408	-0.03(-0.37%)
Jun 06, 2011	8.811	8.838	8.669	8.692	159,963	+0.00(+0.00%)
Jun 03, 2011	8.724	8.948	8.692	8.692	121,447	-0.00(-0.05%)
May 24, 2011	8.605	8.783	8.445	8.696	181,064	+0.12(+1.44%)
May 23, 2011	8.838	8.838	8.536	8.573	99,170	-0.34(-3.85%)
May 20, 2011	8.948	9.012	8.870	8.916	198,994	-0.09(-1.02%)
May 19, 2011	9.076	9.103	8.939	9.007	87,680	-0.02(-0.25%)
May 18, 2011	8.577	9.099	8.577	9.030	82,768	+0.15(+1.65%)
May 17, 2011	8.884	8.939	8.811	8.884	51,664	-0.04(-0.46%)
May 16, 2011	8.989	9.057	8.920	8.925	203,031	-0.11(-1.17%)
May 13, 2011	9.103	9.140	8.948	9.030	148,095	-0.12(-1.30%)
May 12, 2011	9.273	9.337	9.026	9.149	298,979	-0.21(-2.20%)
May 11, 2011	9.419	9.460	9.254	9.355	156,266	+0.07(+0.79%)
May 10, 2011	8.989	9.483	8.989	9.282	131,654	-0.05(-0.54%)
May 09, 2011	9.378	9.460	9.305	9.332	108,675	-0.04(-0.39%)
May 06, 2011	9.177	9.424	9.165	9.369	188,934	+0.22(+2.45%)
May 05, 2011	9.145	9.296	9.103	9.145	135,691	-0.07(-0.74%)
May 04, 2011	9.142	9.360	9.099	9.213	153,627	+0.07(+0.75%)
May 03, 2011	9.149	9.236	9.122	9.145	129,463	-0.03(-0.35%)
May 02, 2011	9.181	9.337	9.126	9.177	199,346	-0.16(-1.67%)
Apr 29, 2011	9.250	9.414	9.145	9.332	232,271	+0.11(+1.14%)
Apr 28, 2011	9.145	9.236	9.081	9.227	125,109	+0.05(+0.60%)
Apr 27, 2011	9.149	9.195	9.085	9.172	188,831	+0.01(+0.10%)
Apr 26, 2011	9.291	9.296	9.131	9.163	440,943	-0.11(-1.18%)
Apr 25, 2011	9.199	9.277	9.099	9.273	117,250	+0.00(+0.05%)
Apr 21, 2011	9.328	9.328	9.145	9.268	76,092	+0.01(+0.15%)
Apr 20, 2011	9.236	9.296	9.177	9.254	58,235	+0.10(+1.05%)
Apr 19, 2011	9.177	9.209	8.989	9.158	101,166	+0.01(+0.10%)
Apr 18, 2011	9.218	9.218	9.076	9.149	138,726	-0.13(-1.43%)
Apr 15, 2011	9.181	9.369	9.181	9.282	85,175	+0.05(+0.50%)
Apr 14, 2011	9.186	9.254	9.149	9.236	215,817	+0.04(+0.40%)
Apr 13, 2011	9.163	9.259	9.163	9.199	77,047	+0.05(+0.55%)
Apr 12, 2011	9.149	9.231	9.126	9.149	126,545	-0.04(-0.45%)
Apr 11, 2011	9.213	9.268	9.158	9.190	83,035	-0.01(-0.10%)
Apr 08, 2011	9.227	9.259	9.135	9.199	55,303	+0.02(+0.25%)
Apr 07, 2011	9.309	9.350	9.172	9.177	176,596	-0.11(-1.23%)
Apr 06, 2011	9.263	9.360	9.195	9.291	152,893	+0.03(+0.35%)
Apr 05, 2011	9.392	9.405	9.241	9.259	237,953	-0.15(-1.60%)
Apr 04, 2011	9.478	9.529	9.397	9.410	142,503	-0.02(-0.19%)