SS&C Technologies (NQ: SSNC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	27.33	27.82	27.23	27.65	1,679,718	-0.07(-0.27%)
Apr 29, 2015	27.53	27.99	27.53	27.72	872,218	+0.15(+0.53%)
Apr 28, 2015	26.48	27.69	25.58	27.58	2,617,204	-1.08(-3.77%)
Apr 27, 2015	29.42	29.42	28.61	28.66	832,394	-0.58(-1.98%)
Apr 24, 2015	29.78	29.96	29.08	29.24	960,263	-0.50(-1.67%)
Apr 23, 2015	29.08	29.75	29.08	29.73	441,875	+0.57(+1.94%)
Apr 22, 2015	28.90	29.23	28.60	29.17	307,447	+0.35(+1.21%)
Apr 21, 2015	29.07	29.11	28.76	28.82	1,503,466	-0.11(-0.37%)
Apr 20, 2015	28.76	29.10	28.62	28.92	515,178	+0.34(+1.19%)
Apr 17, 2015	29.08	29.10	28.40	28.58	806,679	-0.67(-2.29%)
Apr 16, 2015	28.96	29.48	28.88	29.25	682,303	+0.19(+0.65%)
Apr 15, 2015	28.96	29.31	28.87	29.07	932,159	+0.33(+1.14%)
Apr 14, 2015	28.90	29.13	28.42	28.74	551,972	-0.15(-0.51%)
Apr 13, 2015	28.94	29.20	28.79	28.89	511,272	-0.03(-0.11%)
Apr 10, 2015	28.70	29.09	28.48	28.92	789,151	+0.41(+1.43%)
Apr 09, 2015	29.23	29.50	28.42	28.51	932,601	-0.69(-2.36%)
Apr 08, 2015	29.16	29.50	28.96	29.20	802,839	+0.14(+0.49%)
Apr 07, 2015	28.72	29.22	28.69	29.06	1,214,086	+0.34(+1.17%)
Apr 06, 2015	28.58	28.94	28.35	28.72	606,879	+0.03(+0.11%)
Apr 02, 2015	28.62	28.69	28.69	28.69	1,170,280	+0.18(+0.63%)
Apr 01, 2015	28.52	28.73	28.23	28.51	1,125,997	-0.12(-0.42%)
Mar 31, 2015	28.62	28.75	28.17	28.63	939,279	-0.13(-0.46%)
Mar 30, 2015	28.37	29.05	28.37	28.76	368,573	+0.51(+1.79%)
Mar 27, 2015	28.28	28.66	28.13	28.26	341,733	-0.00(-0.02%)
Mar 26, 2015	27.47	28.39	27.11	28.26	597,145	+0.51(+1.85%)
Mar 25, 2015	28.74	28.74	27.64	27.75	639,972	-0.90(-3.13%)
Mar 24, 2015	28.60	28.70	28.43	28.64	706,831	+0.06(+0.19%)
Mar 23, 2015	28.75	28.88	28.51	28.59	381,198	-0.25(-0.86%)
Mar 20, 2015	28.93	29.25	28.68	28.84	996,860	-0.01(-0.03%)
Mar 19, 2015	28.69	28.92	28.64	28.85	473,169	+0.06(+0.22%)
Mar 18, 2015	27.87	28.82	27.72	28.78	813,014	+0.88(+3.15%)
Mar 17, 2015	27.91	28.19	27.80	27.90	413,758	-0.17(-0.62%)
Mar 16, 2015	28.14	28.38	27.88	28.08	756,154	-0.41(-1.45%)
Mar 13, 2015	28.99	29.03	28.34	28.49	486,393	-0.51(-1.74%)
Mar 12, 2015	28.57	29.05	28.23	29.00	721,110	+0.65(+2.30%)
Mar 11, 2015	28.27	28.50	28.00	28.34	534,745	+0.11(+0.37%)
Mar 10, 2015	28.58	28.85	28.07	28.24	701,513	-0.76(-2.62%)
Mar 09, 2015	28.88	29.15	28.64	29.00	347,380	+0.18(+0.62%)
Mar 06, 2015	28.68	29.25	28.68	28.82	544,004	-0.15(-0.51%)
Mar 05, 2015	28.94	29.31	28.64	28.97	407,187	+0.15(+0.51%)
Mar 04, 2015	28.33	29.12	28.40	28.82	678,856	+0.42(+1.47%)
Mar 03, 2015	28.10	28.46	28.10	28.40	681,841	+0.16(+0.55%)
Mar 02, 2015	27.81	28.30	27.80	28.24	715,555	+0.36(+1.29%)
Feb 27, 2015	28.19	28.42	27.87	27.89	394,966	-0.44(-1.56%)
Feb 26, 2015	28.25	28.48	28.17	28.33	442,297	+0.11(+0.38%)
Feb 25, 2015	28.41	28.50	28.07	28.22	330,582	-0.17(-0.60%)
Feb 24, 2015	28.43	28.66	28.31	28.39	351,397	-0.05(-0.16%)
Feb 23, 2015	28.70	28.70	28.35	28.43	595,958	-0.28(-0.96%)
Feb 20, 2015	28.79	28.79	28.38	28.71	725,504	-0.08(-0.27%)
Feb 19, 2015	28.67	28.99	28.63	28.79	593,620	-0.12(-0.43%)
Feb 18, 2015	28.81	29.10	28.73	28.91	535,552	-0.04(-0.14%)
Feb 17, 2015	28.89	29.16	28.42	28.95	447,378	-0.11(-0.39%)
Feb 13, 2015	28.78	29.07	29.07	29.07	1,609,195	+0.64(+2.26%)
Feb 12, 2015	28.24	28.50	28.09	28.42	794,065	+0.33(+1.16%)
Feb 11, 2015	28.10	28.40	27.78	28.10	841,807	-0.12(-0.42%)
Feb 10, 2015	28.21	28.30	27.94	28.22	939,473	+0.30(+1.07%)
Feb 09, 2015	27.79	28.13	27.79	27.92	692,352	-0.06(-0.20%)
Feb 06, 2015	28.23	28.31	27.85	27.98	863,483	-0.18(-0.65%)
Feb 05, 2015	28.06	28.26	27.92	28.16	1,161,516	+0.27(+0.97%)
Feb 04, 2015	27.20	28.15	27.11	27.89	924,255	+0.54(+1.98%)
Feb 03, 2015	27.75	28.81	27.11	27.35	3,207,178	+2.33(+9.31%)
Feb 02, 2015	25.34	25.44	24.73	25.02	872,004	-0.36(-1.41%)
Jan 30, 2015	25.32	25.54	25.01	25.38	984,164	-0.16(-0.63%)
Jan 29, 2015	25.16	25.59	24.88	25.54	1,093,711	+0.52(+2.09%)
Jan 28, 2015	24.72	26.56	24.13	25.01	2,446,606	+0.50(+2.06%)
Jan 27, 2015	24.68	25.04	24.21	24.51	542,959	-0.58(-2.32%)
Jan 26, 2015	24.99	25.19	24.35	25.09	595,953	+0.08(+0.33%)
Jan 23, 2015	24.89	25.28	24.88	25.01	283,436	+0.14(+0.57%)
Jan 22, 2015	24.38	24.87	24.09	24.87	824,712	+0.57(+2.34%)
Jan 21, 2015	24.87	24.99	24.28	24.30	1,018,991	-0.70(-2.81%)
Jan 20, 2015	25.49	25.65	24.76	25.00	314,700	-0.45(-1.78%)
Jan 16, 2015	24.84	25.51	24.55	25.45	425,688	+0.53(+2.13%)
Jan 15, 2015	25.91	26.11	24.41	24.92	638,774	-0.88(-3.41%)
Jan 14, 2015	25.56	26.09	25.27	25.80	407,241	+0.03(+0.11%)
Jan 13, 2015	25.65	26.15	25.25	25.77	535,580	+0.44(+1.74%)
Jan 12, 2015	24.99	25.38	24.62	25.33	469,128	+0.44(+1.77%)
Jan 09, 2015	25.28	25.45	24.74	24.89	1,071,817	-0.32(-1.27%)
Jan 08, 2015	24.82	25.26	24.63	25.21	663,206	+0.62(+2.54%)
Jan 07, 2015	24.19	24.64	23.95	24.59	569,744	+0.50(+2.08%)
Jan 06, 2015	24.63	24.63	23.94	24.09	657,299	-0.43(-1.76%)
Jan 05, 2015	25.11	25.43	24.44	24.52	856,939	-0.83(-3.27%)
Jan 02, 2015	26.22	26.74	24.62	25.35	1,071,848	-1.47(-5.49%)
Dec 31, 2014	27.02	26.82	26.82	26.82	1,076,721	-0.17(-0.61%)
Dec 30, 2014	27.20	27.32	26.94	26.99	357,448	-0.24(-0.89%)
Dec 29, 2014	26.45	27.26	26.45	27.23	650,782	+0.77(+2.91%)
Dec 26, 2014	26.37	26.58	26.19	26.46	336,038	+0.25(+0.96%)
Dec 24, 2014	25.91	26.21	26.21	26.21	260,349	+0.31(+1.19%)
Dec 23, 2014	26.08	26.13	25.77	25.90	502,542	+0.00(+0.02%)
Dec 22, 2014	25.81	26.05	25.46	25.90	689,699	-0.03(-0.11%)
Dec 19, 2014	25.88	26.14	25.72	25.93	1,315,804	-0.01(-0.04%)
Dec 18, 2014	25.23	25.98	25.22	25.93	573,608	+0.87(+3.46%)
Dec 17, 2014	24.77	25.11	24.61	25.07	862,572	+0.37(+1.49%)
Dec 16, 2014	24.38	24.99	24.32	24.70	675,076	+0.21(+0.86%)
Dec 15, 2014	24.83	24.97	24.24	24.49	767,001	-0.14(-0.58%)
Dec 12, 2014	24.53	24.94	24.36	24.63	587,866	-0.23(-0.94%)
Dec 11, 2014	24.88	25.32	24.75	24.87	748,229	+0.19(+0.78%)
Dec 10, 2014	24.50	24.78	24.41	24.67	802,386	+0.04(+0.17%)
Dec 09, 2014	23.65	24.74	23.47	24.63	761,439	+0.81(+3.39%)
Dec 08, 2014	23.98	24.41	23.44	23.82	749,732	-0.17(-0.71%)
Dec 05, 2014	23.52	23.94	23.52	23.99	649,576	+0.48(+2.05%)
Dec 04, 2014	23.39	23.60	23.16	23.51	552,326	+0.09(+0.37%)
Dec 03, 2014	23.46	23.57	23.29	23.43	865,805	+0.05(+0.20%)
Dec 02, 2014	23.40	23.69	23.27	23.38	576,309	+0.09(+0.39%)
Dec 01, 2014	23.22	23.59	23.12	23.29	1,001,573	+0.11(+0.45%)
Nov 28, 2014	23.47	23.84	23.11	23.18	306,305	-0.17(-0.71%)
Nov 26, 2014	23.39	23.35	23.35	23.35	1,381,552	+0.20(+0.88%)
Nov 25, 2014	23.27	23.33	23.02	23.14	352,021	-0.14(-0.59%)
Nov 24, 2014	23.24	23.41	23.18	23.28	298,703	+0.10(+0.41%)
Nov 21, 2014	23.33	23.51	22.97	23.19	683,348	+0.32(+1.40%)
Nov 20, 2014	22.52	22.95	22.41	22.86	249,610	+0.17(+0.75%)
Nov 19, 2014	22.54	22.73	22.25	22.70	659,452	+0.06(+0.26%)
Nov 18, 2014	22.82	23.06	22.64	22.64	308,250	-0.11(-0.50%)
Nov 17, 2014	22.94	23.28	22.74	22.75	347,690	-0.21(-0.90%)
Nov 14, 2014	22.87	23.06	22.51	22.96	561,959	+0.19(+0.82%)
Nov 13, 2014	22.97	23.10	22.71	22.77	306,830	-0.12(-0.52%)
Nov 12, 2014	22.79	23.01	22.69	22.89	263,398	+0.03(+0.14%)
Nov 11, 2014	22.87	22.99	22.63	22.86	609,841	-0.01(-0.06%)
Nov 10, 2014	22.67	22.93	22.40	22.87	702,009	-0.00(-0.02%)
Nov 07, 2014	22.76	22.89	22.45	22.87	431,858	+0.03(+0.12%)
Nov 06, 2014	22.57	22.87	22.57	22.85	541,523	+0.24(+1.05%)
Nov 05, 2014	22.76	22.83	22.47	22.61	847,752	-0.03(-0.14%)
Nov 04, 2014	22.24	22.84	21.99	22.64	1,279,423	+0.39(+1.75%)
Nov 03, 2014	21.96	22.30	21.79	22.25	800,638	+0.15(+0.66%)
Oct 31, 2014	21.94	22.16	21.62	22.11	840,253	+0.79(+3.71%)
Oct 30, 2014	21.28	22.19	20.58	21.31	810,577	-0.04(-0.19%)
Oct 29, 2014	21.50	21.59	21.04	21.36	505,699	-0.10(-0.47%)
Oct 28, 2014	20.99	21.51	20.96	21.46	951,628	+0.64(+3.08%)
Oct 27, 2014	20.62	20.87	20.77	20.82	318,555	+0.05(+0.24%)
Oct 24, 2014	20.44	20.95	20.22	20.77	456,873	+0.37(+1.79%)
Oct 23, 2014	20.25	20.77	19.85	20.40	316,548	+0.38(+1.92%)
Oct 22, 2014	20.60	20.64	19.99	20.01	296,300	-0.44(-2.17%)
Oct 21, 2014	19.48	20.65	19.06	20.46	757,480	+1.09(+5.62%)
Oct 20, 2014	19.27	19.47	19.11	19.37	520,156	-0.02(-0.12%)
Oct 17, 2014	19.48	19.64	19.21	19.39	630,417	+0.22(+1.15%)
Oct 16, 2014	19.26	19.72	19.12	19.17	749,779	-0.40(-2.06%)
Oct 15, 2014	19.62	19.90	19.15	19.58	835,197	-0.35(-1.75%)
Oct 14, 2014	20.17	20.17	19.85	19.92	679,280	+0.01(+0.07%)
Oct 13, 2014	19.59	20.52	19.46	19.91	472,489	+0.37(+1.87%)
Oct 10, 2014	19.80	20.21	19.53	19.54	455,214	-0.43(-2.13%)
Oct 09, 2014	20.76	20.86	19.95	19.97	581,827	-0.73(-3.51%)
Oct 08, 2014	19.82	20.77	19.62	20.70	561,391	+0.81(+4.10%)
Oct 07, 2014	20.00	20.17	19.85	19.88	412,209	-0.21(-1.07%)
Oct 06, 2014	19.86	20.26	19.86	20.10	336,505	+0.22(+1.13%)
Oct 03, 2014	20.00	20.17	19.84	19.87	254,456	+0.07(+0.37%)
Oct 02, 2014	19.72	19.91	19.48	19.80	232,258	+0.13(+0.67%)
Oct 01, 2014	19.99	20.05	19.46	19.67	619,107	-0.41(-2.05%)
Sep 30, 2014	20.40	20.57	20.05	20.08	875,749	-0.33(-1.61%)
Sep 29, 2014	19.75	20.41	19.75	20.41	412,253	+0.39(+1.97%)
Sep 26, 2014	20.07	20.23	19.81	20.01	260,821	-0.03(-0.14%)
Sep 25, 2014	20.20	20.36	19.80	20.04	465,485	-0.25(-1.22%)
Sep 24, 2014	20.28	20.43	20.14	20.29	355,142	+0.03(+0.16%)
Sep 23, 2014	20.34	20.45	20.16	20.26	601,989	-0.12(-0.61%)
Sep 22, 2014	20.26	20.45	20.22	20.38	403,568	-0.07(-0.34%)
Sep 19, 2014	20.63	20.68	20.09	20.45	928,954	-0.18(-0.89%)
Sep 18, 2014	19.99	20.65	19.99	20.63	409,079	+0.70(+3.54%)
Sep 17, 2014	19.72	20.08	19.58	19.93	314,651	+0.18(+0.93%)
Sep 16, 2014	19.77	19.95	19.61	19.74	476,622	-0.02(-0.12%)
Sep 15, 2014	20.07	20.07	19.68	19.77	438,254	-0.37(-1.84%)
Sep 12, 2014	20.70	20.70	20.00	20.14	451,712	-0.54(-2.59%)
Sep 11, 2014	20.68	20.84	20.58	20.67	288,693	-0.15(-0.70%)
Sep 10, 2014	20.82	21.05	20.74	20.82	372,887	+0.03(+0.15%)
Sep 09, 2014	20.87	20.87	20.45	20.79	367,171	-0.10(-0.46%)
Sep 08, 2014	20.81	21.20	20.63	20.88	295,902	+0.09(+0.44%)
Sep 05, 2014	20.38	20.89	20.33	20.79	291,587	+0.32(+1.56%)
Sep 04, 2014	20.83	20.92	20.47	20.47	273,491	-0.35(-1.69%)
Sep 03, 2014	21.27	21.31	20.78	20.82	317,119	-0.41(-1.92%)
Sep 02, 2014	20.79	21.27	20.70	21.23	515,518	+0.53(+2.54%)
Aug 29, 2014	20.68	20.71	20.71	20.71	409,197	+0.07(+0.33%)
Aug 28, 2014	20.72	20.96	20.61	20.64	319,608	-0.26(-1.23%)
Aug 27, 2014	20.86	20.98	20.69	20.89	256,821	+0.12(+0.57%)
Aug 26, 2014	20.63	20.86	20.51	20.77	392,765	+0.11(+0.53%)
Aug 25, 2014	20.88	20.97	20.47	20.66	237,620	-0.11(-0.53%)
Aug 22, 2014	20.89	20.94	20.74	20.77	195,944	-0.21(-1.02%)
Aug 21, 2014	20.64	21.04	20.50	20.99	268,883	+0.31(+1.50%)
Aug 20, 2014	20.63	20.66	20.58	20.68	240,014	-0.15(-0.70%)
Aug 19, 2014	20.67	20.85	20.56	20.82	279,797	+0.14(+0.66%)
Aug 18, 2014	20.45	20.72	20.45	20.69	322,594	+0.43(+2.10%)
Aug 15, 2014	20.53	20.53	19.96	20.26	411,898	-0.05(-0.27%)
Aug 14, 2014	20.23	20.39	20.19	20.32	271,821	+0.02(+0.09%)
Aug 13, 2014	19.99	20.43	19.92	20.30	297,857	+0.38(+1.88%)
Aug 12, 2014	20.00	20.11	19.74	19.92	278,380	-0.16(-0.82%)
Aug 11, 2014	20.01	20.24	19.79	20.09	245,544	+0.13(+0.64%)
Aug 08, 2014	19.59	20.02	19.32	19.96	430,413	+0.37(+1.87%)
Aug 07, 2014	19.63	19.85	19.36	19.59	472,692	-0.00(-0.02%)
Aug 06, 2014	19.16	19.82	19.16	19.60	363,748	+0.29(+1.49%)
Aug 05, 2014	19.04	19.51	19.04	19.31	818,956	+0.11(+0.55%)
Aug 04, 2014	19.73	19.97	18.99	19.21	916,197	-0.43(-2.21%)
Aug 01, 2014	20.00	20.53	19.61	19.64	759,961	-0.17(-0.88%)
Jul 31, 2014	19.98	20.26	19.70	19.81	895,219	-0.44(-2.19%)
Jul 30, 2014	20.33	20.49	20.08	20.26	547,034	+0.11(+0.54%)
Jul 29, 2014	19.97	20.52	19.93	20.15	1,013,351	+0.16(+0.82%)
Jul 28, 2014	19.93	20.13	19.68	19.98	753,703	+0.10(+0.51%)
Jul 25, 2014	19.83	20.09	19.74	19.88	539,945	-0.13(-0.64%)
Jul 24, 2014	19.72	20.20	19.72	20.01	434,474	+0.17(+0.85%)
Jul 23, 2014	20.01	20.69	19.71	19.84	280,302	-0.07(-0.34%)
Jul 22, 2014	19.77	20.06	19.68	19.91	314,485	+0.23(+1.16%)
Jul 21, 2014	19.67	19.74	19.50	19.68	350,598	-0.20(-0.99%)
Jul 18, 2014	19.33	19.91	19.33	19.88	684,419	+0.49(+2.55%)
Jul 17, 2014	19.55	19.66	19.33	19.38	582,028	-0.28(-1.42%)
Jul 16, 2014	19.69	19.77	19.41	19.66	453,852	+0.11(+0.58%)
Jul 15, 2014	19.90	19.95	19.39	19.55	492,855	-0.33(-1.66%)
Jul 14, 2014	20.06	20.20	19.81	19.88	327,961	+0.00(+0.00%)
Jul 11, 2014	19.84	20.03	19.58	19.88	369,711	-0.01(-0.05%)
Jul 10, 2014	19.83	20.16	19.59	19.89	371,899	-0.40(-1.96%)
Jul 09, 2014	20.43	20.55	20.24	20.28	372,592	-0.03(-0.16%)
Jul 08, 2014	20.66	20.66	20.17	20.32	587,770	-0.41(-1.99%)
Jul 07, 2014	21.04	21.17	20.70	20.73	413,461	-0.43(-2.03%)
Jul 03, 2014	20.76	21.16	21.16	21.16	790,415	+0.49(+2.39%)
Jul 02, 2014	20.77	20.98	20.59	20.66	378,454	-0.08(-0.38%)
Jul 01, 2014	20.32	20.87	20.29	20.74	741,794	+0.51(+2.53%)
Jun 30, 2014	19.97	20.36	19.90	20.23	766,724	+0.21(+1.03%)
Jun 27, 2014	19.89	20.32	19.85	20.02	3,113,385	-0.02(-0.09%)
Jun 26, 2014	20.09	20.12	19.79	20.04	413,903	-0.04(-0.20%)
Jun 25, 2014	19.97	20.27	19.97	20.08	945,617	+0.01(+0.05%)
Jun 24, 2014	20.28	20.49	20.02	20.07	1,137,419	-0.30(-1.46%)
Jun 23, 2014	20.49	20.83	20.37	20.37	515,844	-0.10(-0.49%)
Jun 20, 2014	20.54	20.63	20.40	20.47	1,039,161	-0.08(-0.40%)
Jun 19, 2014	20.59	20.60	20.47	20.55	445,937	+0.04(+0.18%)
Jun 18, 2014	20.47	20.66	20.40	20.52	754,153	+0.05(+0.22%)
Jun 17, 2014	20.48	20.63	20.39	20.47	713,091	-0.07(-0.33%)
Jun 16, 2014	20.53	20.76	20.35	20.54	570,998	-0.03(-0.13%)
Jun 13, 2014	20.62	20.62	20.36	20.57	783,879	+0.05(+0.22%)
Jun 12, 2014	20.61	20.63	20.32	20.52	1,027,393	-0.19(-0.93%)
Jun 11, 2014	20.92	21.05	20.66	20.71	816,822	-0.24(-1.14%)
Jun 10, 2014	20.93	21.14	20.82	20.95	572,347	+0.11(+0.53%)
Jun 06, 2014	20.59	20.88	20.45	20.84	861,617	+0.35(+1.72%)
Jun 05, 2014	20.29	20.57	20.29	20.49	1,024,302	+0.21(+1.04%)
Jun 04, 2014	19.93	20.43	19.84	20.28	793,435	+0.21(+1.07%)
Jun 03, 2014	19.49	20.21	19.48	20.07	959,702	+0.29(+1.46%)
Jun 02, 2014	19.47	19.83	19.22	19.78	618,357	+0.27(+1.36%)
May 30, 2014	19.63	19.64	19.35	19.51	574,207	-0.05(-0.28%)
May 29, 2014	19.64	19.64	19.33	19.57	587,068	+0.05(+0.23%)
May 28, 2014	19.61	19.99	19.51	19.52	456,670	-0.19(-0.97%)
May 27, 2014	19.44	19.81	19.34	19.71	410,473	+0.48(+2.50%)
May 23, 2014	19.14	19.23	19.23	19.23	966,597	-0.07(-0.38%)
May 22, 2014	19.25	19.44	19.18	19.31	330,059	-0.01(-0.05%)
May 21, 2014	19.07	19.42	18.93	19.31	466,165	+0.33(+1.74%)
May 20, 2014	19.27	19.27	18.78	18.99	593,609	-0.36(-1.87%)
May 19, 2014	19.05	19.69	18.60	19.35	645,093	+0.24(+1.28%)
May 16, 2014	18.44	19.13	18.23	19.10	638,939	+0.64(+3.48%)
May 15, 2014	18.06	18.56	17.95	18.46	1,042,250	+0.26(+1.41%)
May 14, 2014	18.56	18.83	18.16	18.20	913,067	-0.43(-2.31%)
May 13, 2014	18.95	19.19	18.61	18.63	1,204,342	-0.43(-2.26%)
May 12, 2014	18.39	19.18	18.31	19.06	571,112	+0.81(+4.46%)
May 09, 2014	17.69	18.29	17.51	18.25	339,616	+0.43(+2.44%)
May 08, 2014	18.06	18.38	17.70	17.81	412,683	-0.24(-1.32%)
May 07, 2014	18.15	18.18	17.61	18.05	567,389	-0.10(-0.53%)
May 06, 2014	18.28	18.30	18.01	18.15	611,778	-0.29(-1.56%)
May 05, 2014	18.43	18.67	18.21	18.44	523,947	-0.08(-0.44%)
May 02, 2014	17.60	18.75	17.27	18.52	803,123	+1.08(+6.19%)