SS&C Technologies (NQ: SSNC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	11.12	11.20	11.04	11.07	434,285	-0.12(-1.06%)
Jul 30, 2012	11.22	11.24	11.09	11.19	688,584	-0.00(-0.04%)
Jul 27, 2012	11.17	11.26	10.99	11.20	393,937	+0.06(+0.53%)
Jul 26, 2012	11.19	11.27	10.99	11.14	232,484	+0.05(+0.41%)
Jul 25, 2012	11.26	11.30	11.04	11.09	360,328	-0.15(-1.34%)
Jul 24, 2012	11.29	11.36	11.12	11.24	1,250,218	+0.02(+0.20%)
Jul 23, 2012	10.97	11.29	10.96	11.22	791,155	+0.01(+0.12%)
Jul 20, 2012	11.18	11.34	11.16	11.21	669,008	-0.04(-0.36%)
Jul 19, 2012	11.33	11.37	11.21	11.25	698,608	-0.09(-0.80%)
Jul 18, 2012	11.10	11.35	11.05	11.34	5,955,416	-0.49(-4.12%)
Jul 17, 2012	11.91	12.05	11.79	11.83	1,119,958	-0.06(-0.50%)
Jul 16, 2012	12.04	12.08	11.74	11.88	226,083	-0.24(-1.95%)
Jul 13, 2012	12.04	12.32	12.04	12.12	184,155	+0.09(+0.72%)
Jul 12, 2012	11.92	12.08	11.78	12.04	186,385	+0.02(+0.15%)
Jul 11, 2012	11.94	12.08	11.83	12.02	369,224	+0.15(+1.23%)
Jul 10, 2012	12.10	12.13	11.78	11.87	581,301	-0.14(-1.18%)
Jul 09, 2012	12.05	12.19	11.91	12.01	372,906	-0.04(-0.30%)
Jul 06, 2012	12.10	12.17	12.02	12.05	331,760	-0.10(-0.86%)
Jul 05, 2012	11.75	12.17	11.75	12.15	718,377	+0.37(+3.13%)
Jul 03, 2012	11.48	11.78	11.48	11.78	180,390	+0.34(+2.99%)
Jul 02, 2012	11.52	11.69	11.32	11.44	654,132	+0.05(+0.44%)
Jun 29, 2012	11.21	11.52	11.21	11.39	484,486	+0.40(+3.65%)
Jun 28, 2012	10.77	11.04	10.72	10.99	321,846	+0.19(+1.77%)
Jun 27, 2012	10.40	10.84	10.36	10.80	392,008	+0.44(+4.27%)
Jun 26, 2012	10.22	10.41	10.21	10.36	272,942	+0.10(+0.98%)
Jun 25, 2012	10.49	10.49	10.23	10.26	197,888	-0.32(-3.06%)
Jun 22, 2012	10.41	10.65	10.36	10.58	2,708,714	+0.20(+1.93%)
Jun 21, 2012	10.65	10.68	10.29	10.38	298,557	-0.30(-2.77%)
Jun 20, 2012	10.71	10.81	10.62	10.68	176,719	-0.08(-0.72%)
Jun 19, 2012	10.64	10.76	10.64	10.75	407,033	+0.13(+1.20%)
Jun 18, 2012	10.51	10.71	10.47	10.63	401,361	+0.06(+0.56%)
Jun 15, 2012	10.44	10.64	10.36	10.57	738,363	+0.10(+0.91%)
Jun 14, 2012	10.52	10.52	10.38	10.47	475,263	-0.09(-0.86%)
Jun 13, 2012	10.53	10.71	10.44	10.56	250,667	-0.02(-0.22%)
Jun 12, 2012	10.54	10.59	10.44	10.59	334,518	+0.10(+1.00%)
Jun 11, 2012	10.70	10.70	10.48	10.48	371,035	-0.19(-1.75%)
Jun 08, 2012	10.68	10.73	10.63	10.67	354,557	-0.03(-0.26%)
Jun 07, 2012	10.84	10.85	10.67	10.70	317,828	-0.12(-1.14%)
Jun 06, 2012	10.87	10.94	10.76	10.82	528,766	+0.00(+0.00%)
Jun 05, 2012	10.65	10.87	10.60	10.82	697,153	+0.10(+0.94%)
Jun 04, 2012	10.66	10.75	10.51	10.72	356,602	+0.08(+0.73%)
Jun 01, 2012	10.55	10.69	10.52	10.64	464,379	-0.10(-0.98%)
May 31, 2012	10.62	10.76	10.56	10.75	419,271	+0.15(+1.42%)
May 30, 2012	10.55	10.70	10.50	10.60	411,565	-0.05(-0.43%)
May 29, 2012	10.60	10.71	10.49	10.64	257,886	+0.08(+0.73%)
May 25, 2012	10.49	10.63	10.49	10.56	194,763	+0.09(+0.83%)
May 24, 2012	10.50	10.52	10.36	10.48	333,991	-0.00(-0.04%)
May 23, 2012	10.51	10.58	10.38	10.48	531,327	-0.13(-1.24%)
May 22, 2012	10.60	10.62	10.50	10.61	368,647	+0.02(+0.17%)
May 21, 2012	10.57	10.68	10.48	10.60	356,372	+0.05(+0.52%)
May 18, 2012	10.75	10.89	10.48	10.54	714,846	-0.16(-1.49%)
May 17, 2012	10.97	11.03	10.70	10.70	207,396	-0.28(-2.57%)
May 16, 2012	11.17	11.20	10.88	10.98	196,014	-0.14(-1.23%)
May 15, 2012	10.80	11.17	10.75	11.12	448,671	+0.32(+2.95%)
May 14, 2012	10.67	10.90	10.64	10.80	588,251	+0.07(+0.68%)
May 11, 2012	10.50	10.75	10.41	10.73	424,617	+0.20(+1.91%)
May 10, 2012	10.65	10.70	10.29	10.53	207,119	-0.08(-0.77%)
May 09, 2012	10.53	10.72	10.13	10.61	421,681	+0.12(+1.17%)
May 08, 2012	9.752	10.55	9.342	10.49	584,397	-0.16(-1.54%)
May 07, 2012	10.67	10.78	10.58	10.65	620,284	-0.05(-0.47%)
May 04, 2012	10.76	10.76	10.63	10.70	297,620	-0.12(-1.10%)
May 03, 2012	10.80	10.83	10.71	10.82	149,877	-0.01(-0.13%)
May 02, 2012	10.69	10.90	10.69	10.83	150,722	+0.08(+0.72%)