SS&C Technologies (NQ: SSNC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	28.60	28.68	28.20	28.32	892,902	-0.28(-0.99%)
Apr 28, 2016	28.71	29.06	28.51	28.60	1,101,235	-0.16(-0.55%)
Apr 27, 2016	28.32	28.85	28.32	28.76	1,157,799	+0.35(+1.24%)
Apr 26, 2016	28.13	28.67	28.02	28.41	1,105,126	+0.17(+0.59%)
Apr 25, 2016	28.19	28.55	28.08	28.24	780,610	-0.14(-0.49%)
Apr 22, 2016	27.80	28.61	27.79	28.38	1,239,545	+0.41(+1.47%)
Apr 21, 2016	27.92	28.16	27.79	27.97	877,173	+0.08(+0.30%)
Apr 20, 2016	27.80	28.25	27.44	27.88	1,645,801	+0.05(+0.17%)
Apr 19, 2016	28.25	28.43	27.62	27.84	796,931	-0.40(-1.41%)
Apr 18, 2016	27.72	28.40	27.53	28.23	796,776	+0.40(+1.45%)
Apr 15, 2016	28.00	28.06	27.68	27.83	1,478,078	-0.21(-0.76%)
Apr 14, 2016	28.18	28.23	28.00	28.04	1,714,075	-0.08(-0.28%)
Apr 13, 2016	28.24	28.46	27.88	28.12	3,110,798	-0.03(-0.12%)
Apr 12, 2016	28.31	28.37	27.92	28.16	1,439,355	-0.23(-0.80%)
Apr 11, 2016	29.11	29.41	28.36	28.38	1,058,002	-0.61(-2.11%)
Apr 08, 2016	28.99	29.46	28.82	28.99	1,007,804	+0.28(+0.97%)
Apr 07, 2016	28.98	29.27	28.68	28.72	1,191,142	-0.36(-1.24%)
Apr 06, 2016	29.15	29.34	28.40	29.08	997,573	+0.05(+0.16%)
Apr 05, 2016	29.33	29.46	28.93	29.03	1,169,835	-0.59(-1.99%)
Apr 04, 2016	29.66	29.86	29.32	29.62	948,802	-0.12(-0.40%)
Apr 01, 2016	29.08	29.86	28.96	29.74	2,052,647	+0.37(+1.26%)
Mar 31, 2016	29.08	29.87	29.08	29.37	2,502,482	+0.14(+0.48%)
Mar 30, 2016	29.33	29.84	29.02	29.23	1,017,724	-0.12(-0.39%)
Mar 29, 2016	28.54	29.37	28.34	29.35	757,401	+0.67(+2.33%)
Mar 28, 2016	28.21	28.73	27.98	28.68	728,253	+0.44(+1.57%)
Mar 24, 2016	28.39	28.23	28.23	28.23	1,707,660	-0.15(-0.52%)
Mar 23, 2016	28.69	29.11	28.32	28.38	1,044,507	-0.24(-0.84%)
Mar 22, 2016	28.48	28.75	28.44	28.62	596,575	-0.13(-0.47%)
Mar 21, 2016	28.90	29.00	28.53	28.76	737,841	-0.12(-0.43%)
Mar 18, 2016	28.81	29.40	28.33	28.88	1,243,601	+0.16(+0.56%)
Mar 17, 2016	28.96	29.07	28.41	28.72	1,061,185	-0.38(-1.32%)
Mar 16, 2016	28.75	29.64	28.47	29.11	2,310,223	+0.27(+0.93%)
Mar 15, 2016	28.23	28.88	28.10	28.84	1,574,802	+0.37(+1.28%)
Mar 14, 2016	27.93	28.49	27.65	28.47	1,397,979	+0.38(+1.37%)
Mar 11, 2016	28.18	28.36	27.84	28.09	1,040,856	+0.22(+0.80%)
Mar 10, 2016	27.92	28.00	27.19	27.86	1,280,021	+0.01(+0.03%)
Mar 09, 2016	28.22	28.32	27.36	27.85	1,886,119	-0.12(-0.43%)
Mar 08, 2016	28.16	28.45	27.86	27.98	1,227,450	-0.55(-1.92%)
Mar 07, 2016	28.31	28.63	26.87	28.52	1,717,925	+0.10(+0.36%)
Mar 04, 2016	28.71	28.71	28.12	28.42	1,234,471	-0.29(-1.02%)
Mar 03, 2016	27.87	28.98	27.21	28.71	2,623,678	+0.58(+2.05%)
Mar 02, 2016	28.11	28.46	27.81	28.14	1,442,946	-0.11(-0.38%)
Mar 01, 2016	27.21	28.26	26.88	28.24	1,655,434	+1.30(+4.84%)
Feb 29, 2016	27.52	27.65	26.91	26.94	1,655,129	-0.66(-2.38%)
Feb 26, 2016	27.38	27.64	27.14	27.59	1,104,182	+0.27(+1.00%)
Feb 25, 2016	27.02	27.35	26.80	27.32	764,319	+0.31(+1.16%)
Feb 24, 2016	26.76	27.10	26.48	27.01	1,070,777	-0.11(-0.39%)
Feb 23, 2016	27.27	27.48	26.14	27.11	1,273,242	-0.30(-1.08%)
Feb 22, 2016	27.45	27.72	27.13	27.41	1,627,070	+0.47(+1.75%)
Feb 19, 2016	26.37	27.03	26.29	26.94	1,677,267	+0.49(+1.87%)
Feb 18, 2016	26.63	26.81	26.23	26.44	1,846,738	-0.28(-1.05%)
Feb 17, 2016	25.84	26.98	25.69	26.73	2,109,378	+0.98(+3.79%)
Feb 16, 2016	24.80	26.15	24.78	25.75	2,137,430	+1.24(+5.07%)
Feb 12, 2016	25.55	24.51	24.51	24.51	25,857,584	-1.05(-4.12%)
Feb 11, 2016	25.43	25.92	25.08	25.56	2,251,839	-0.34(-1.30%)
Feb 10, 2016	25.44	26.09	25.32	25.90	2,132,514	+0.58(+2.28%)
Feb 09, 2016	25.31	25.76	24.68	25.32	2,642,230	+0.04(+0.16%)
Feb 08, 2016	26.10	26.36	24.91	25.28	2,410,177	-1.31(-4.94%)
Feb 05, 2016	28.19	29.24	25.92	26.59	3,255,652	-1.63(-5.78%)
Feb 04, 2016	28.38	28.65	27.77	28.22	1,426,711	-0.27(-0.96%)
Feb 03, 2016	29.11	29.29	28.11	28.50	1,451,387	-0.41(-1.41%)
Feb 02, 2016	29.51	29.79	28.50	28.90	1,407,775	-0.85(-2.86%)
Feb 01, 2016	29.66	29.92	29.19	29.75	1,243,305	+0.04(+0.14%)
Jan 29, 2016	29.28	29.72	29.04	29.71	1,590,397	+0.60(+2.05%)
Jan 28, 2016	29.09	29.63	28.85	29.11	1,495,182	+0.27(+0.95%)
Jan 27, 2016	27.94	29.44	27.52	28.84	2,318,847	+0.96(+3.43%)
Jan 26, 2016	27.80	28.10	27.52	27.89	1,460,105	+0.14(+0.50%)
Jan 25, 2016	28.40	28.40	27.58	27.75	1,170,710	-0.72(-2.53%)
Jan 22, 2016	28.77	28.87	28.20	28.47	965,263	+0.17(+0.59%)
Jan 21, 2016	28.94	29.18	28.20	28.30	1,670,192	-0.61(-2.13%)
Jan 20, 2016	28.87	29.15	28.14	28.92	2,841,971	-0.31(-1.08%)
Jan 19, 2016	28.83	29.38	28.42	29.23	2,187,986	+0.74(+2.60%)
Jan 15, 2016	27.92	28.49	28.49	28.49	6,615,324	-0.35(-1.22%)
Jan 14, 2016	27.22	29.28	26.61	28.84	4,183,396	+1.72(+6.34%)
Jan 13, 2016	28.21	28.29	26.93	27.12	1,292,985	-0.93(-3.33%)
Jan 12, 2016	27.85	28.09	27.21	28.06	1,459,365	+0.54(+1.95%)
Jan 11, 2016	28.57	28.62	27.24	27.52	1,777,627	-0.92(-3.22%)
Jan 08, 2016	28.93	29.08	28.18	28.44	1,836,704	-0.35(-1.22%)
Jan 07, 2016	29.37	29.58	28.17	28.79	1,421,109	-1.16(-3.86%)
Jan 06, 2016	30.19	30.40	29.72	29.94	1,615,682	-0.78(-2.54%)
Jan 05, 2016	30.69	30.95	30.58	30.72	983,004	+0.03(+0.09%)
Jan 04, 2016	30.96	31.35	30.18	30.70	1,576,627	-0.85(-2.71%)
Dec 31, 2015	31.45	31.55	31.55	31.55	1,515,561	+0.04(+0.12%)
Dec 30, 2015	31.51	31.78	31.30	31.51	457,048	-0.11(-0.35%)
Dec 29, 2015	31.54	31.96	31.27	31.62	687,332	+0.23(+0.72%)
Dec 28, 2015	31.45	31.45	31.00	31.40	416,162	-0.10(-0.32%)
Dec 24, 2015	31.69	31.50	31.50	31.50	746,095	-0.18(-0.57%)
Dec 23, 2015	31.53	31.85	31.40	31.68	543,775	+0.36(+1.14%)
Dec 22, 2015	30.77	31.57	30.39	31.32	1,427,252	+0.66(+2.14%)
Dec 21, 2015	31.00	31.12	30.22	30.67	1,592,851	-0.20(-0.66%)
Dec 18, 2015	31.43	31.59	30.82	30.87	1,774,727	-0.90(-2.84%)
Dec 17, 2015	32.40	32.40	31.38	31.77	981,436	-0.48(-1.49%)
Dec 16, 2015	31.40	32.28	31.20	32.25	1,366,593	+1.11(+3.56%)
Dec 15, 2015	30.73	31.25	30.35	31.14	1,320,174	+0.64(+2.11%)
Dec 14, 2015	30.73	31.19	30.26	30.50	1,281,512	-0.39(-1.27%)
Dec 11, 2015	31.10	31.61	30.57	30.89	1,748,629	-0.53(-1.68%)
Dec 10, 2015	31.48	31.80	31.36	31.42	635,544	+0.01(+0.04%)
Dec 09, 2015	31.90	32.11	31.26	31.41	874,243	-0.54(-1.68%)
Dec 08, 2015	31.98	32.30	31.80	31.94	1,430,389	-0.35(-1.09%)
Dec 07, 2015	33.07	33.45	32.26	32.29	978,527	-0.89(-2.67%)
Dec 04, 2015	32.31	33.21	32.30	33.18	617,437	+0.87(+2.70%)
Dec 03, 2015	32.77	32.86	32.21	32.31	647,218	-0.56(-1.70%)
Dec 02, 2015	33.57	33.57	32.77	32.87	692,544	-0.65(-1.94%)
Dec 01, 2015	33.33	33.58	33.13	33.52	1,156,954	+0.29(+0.88%)
Nov 30, 2015	33.20	33.48	33.07	33.23	1,671,689	+0.08(+0.24%)
Nov 27, 2015	32.88	33.21	32.83	33.15	488,757	+0.33(+0.99%)
Nov 25, 2015	32.87	32.82	32.82	32.82	1,728,924	-0.12(-0.38%)
Nov 24, 2015	33.55	33.55	32.69	32.95	1,631,807	-0.93(-2.74%)
Nov 23, 2015	34.08	34.44	33.10	33.88	2,174,047	-0.31(-0.92%)
Nov 20, 2015	34.25	34.42	33.95	34.19	843,074	+0.11(+0.31%)
Nov 19, 2015	34.03	34.37	33.77	34.08	1,131,945	+0.14(+0.42%)
Nov 18, 2015	32.94	33.98	32.64	33.94	1,464,665	+1.06(+3.21%)
Nov 17, 2015	32.92	33.55	32.79	32.88	1,426,378	+0.07(+0.21%)
Nov 16, 2015	32.16	32.94	31.98	32.81	1,349,476	+0.57(+1.77%)
Nov 13, 2015	32.23	32.57	31.68	32.24	1,964,623	-0.19(-0.60%)
Nov 12, 2015	32.39	32.68	32.11	32.44	878,534	-0.09(-0.28%)
Nov 11, 2015	32.45	32.95	31.84	32.53	723,887	+0.13(+0.41%)
Nov 10, 2015	32.38	32.57	32.00	32.39	828,980	-0.13(-0.41%)
Nov 09, 2015	32.93	33.08	32.33	32.53	833,766	-0.56(-1.69%)
Nov 06, 2015	32.45	33.09	32.33	33.09	929,529	+0.61(+1.89%)
Nov 05, 2015	33.12	33.44	32.36	32.47	1,232,504	-0.68(-2.05%)
Nov 04, 2015	32.94	33.35	32.72	33.15	1,599,223	+0.12(+0.38%)
Nov 03, 2015	34.64	35.61	32.81	33.03	4,120,375	-1.32(-3.84%)
Nov 02, 2015	34.24	34.56	34.02	34.35	1,987,973	+0.14(+0.40%)
Oct 30, 2015	34.20	34.52	34.11	34.21	1,153,350	+0.04(+0.11%)
Oct 29, 2015	34.06	34.36	33.90	34.17	1,128,036	+0.11(+0.31%)
Oct 28, 2015	33.61	34.15	33.48	34.06	644,791	+0.48(+1.43%)
Oct 27, 2015	34.00	34.18	33.45	33.58	1,048,325	-0.51(-1.50%)
Oct 26, 2015	33.82	34.21	33.74	34.10	637,040	+0.26(+0.76%)
Oct 23, 2015	34.37	34.37	33.55	33.84	725,164	-0.29(-0.84%)
Oct 22, 2015	33.47	34.24	33.37	34.12	859,520	+0.78(+2.34%)
Oct 21, 2015	33.25	33.61	32.99	33.34	596,485	-0.01(-0.03%)
Oct 20, 2015	33.52	33.91	33.16	33.35	489,841	-0.12(-0.37%)
Oct 19, 2015	33.26	33.58	33.14	33.48	950,999	+0.23(+0.69%)
Oct 16, 2015	33.16	33.33	33.00	33.25	408,116	+0.17(+0.52%)
Oct 15, 2015	32.51	33.16	32.42	33.08	626,806	+0.58(+1.77%)
Oct 14, 2015	32.98	33.25	32.43	32.50	847,944	-0.59(-1.78%)
Oct 13, 2015	33.64	33.83	33.01	33.09	748,295	-0.80(-2.37%)
Oct 12, 2015	33.96	34.07	33.46	33.89	849,644	+0.12(+0.36%)
Oct 09, 2015	33.24	33.97	33.17	33.77	1,058,552	+0.60(+1.82%)
Oct 08, 2015	33.32	33.45	32.85	33.17	762,760	-0.32(-0.96%)
Oct 07, 2015	33.68	33.68	32.99	33.49	1,519,234	+0.28(+0.83%)
Oct 06, 2015	33.61	33.94	33.10	33.22	1,080,896	-0.59(-1.75%)
Oct 05, 2015	33.38	33.84	33.23	33.81	882,291	+0.66(+1.99%)
Oct 02, 2015	32.62	33.19	32.10	33.15	1,357,589	+0.09(+0.27%)
Oct 01, 2015	32.47	33.13	32.23	33.06	1,606,311	+0.75(+2.31%)
Sep 30, 2015	31.43	32.35	31.35	32.31	1,510,437	+1.41(+4.55%)
Sep 29, 2015	31.85	31.89	30.82	30.90	1,040,658	-0.90(-2.84%)
Sep 28, 2015	32.50	32.81	31.68	31.81	1,212,105	-0.79(-2.43%)
Sep 25, 2015	33.43	33.70	32.32	32.60	891,595	-0.50(-1.52%)
Sep 24, 2015	33.83	33.83	32.56	33.10	1,702,869	-0.86(-2.54%)
Sep 23, 2015	33.54	34.09	33.53	33.97	1,355,372	+0.47(+1.39%)
Sep 22, 2015	32.98	33.52	32.84	33.50	1,654,454	+0.21(+0.64%)
Sep 21, 2015	32.90	33.35	32.90	33.29	1,702,717	+0.48(+1.48%)
Sep 18, 2015	32.21	33.00	32.21	32.80	1,671,490	+0.19(+0.59%)
Sep 17, 2015	32.66	33.07	32.48	32.61	909,660	+0.01(+0.03%)
Sep 16, 2015	32.60	32.85	32.34	32.60	539,298	+0.12(+0.35%)
Sep 15, 2015	32.18	32.62	32.04	32.49	1,029,063	+0.52(+1.62%)
Sep 14, 2015	31.65	32.34	31.65	31.97	879,365	-0.07(-0.22%)
Sep 11, 2015	31.14	32.05	31.06	32.04	1,036,342	+0.76(+2.42%)
Sep 10, 2015	30.95	31.33	30.85	31.28	725,201	+0.20(+0.64%)
Sep 09, 2015	31.95	31.95	31.04	31.08	1,033,747	-0.67(-2.12%)
Sep 08, 2015	31.17	31.85	30.96	31.76	802,333	+0.90(+2.92%)
Sep 04, 2015	30.73	30.86	30.86	30.86	867,497	-0.21(-0.68%)
Sep 03, 2015	31.25	31.56	30.90	31.07	847,177	-0.30(-0.94%)
Sep 02, 2015	31.16	31.37	30.76	31.37	731,255	+0.52(+1.67%)
Sep 01, 2015	30.62	31.05	30.61	30.85	1,203,430	-0.40(-1.28%)
Aug 31, 2015	31.65	31.85	30.87	31.25	1,276,354	-0.60(-1.90%)
Aug 28, 2015	31.04	31.85	30.85	31.85	1,009,194	+0.54(+1.73%)
Aug 27, 2015	31.03	31.71	30.76	31.31	1,122,498	+0.69(+2.24%)
Aug 26, 2015	30.80	31.36	29.96	30.63	979,607	+0.64(+2.13%)
Aug 25, 2015	31.31	31.45	29.66	29.99	2,224,993	-0.07(-0.25%)
Aug 24, 2015	29.93	31.02	29.17	30.06	3,022,150	-1.14(-3.65%)
Aug 21, 2015	32.10	32.12	31.18	31.20	1,169,410	-0.82(-2.57%)
Aug 20, 2015	32.83	32.84	31.98	32.02	1,250,182	-0.80(-2.43%)
Aug 19, 2015	33.22	33.22	32.71	32.82	740,220	-0.37(-1.12%)
Aug 18, 2015	32.23	34.77	32.22	33.19	3,313,160	+1.22(+3.82%)
Aug 17, 2015	31.47	32.00	31.30	31.97	588,193	+0.29(+0.90%)
Aug 14, 2015	31.35	31.72	31.24	31.69	180,590	+0.23(+0.73%)
Aug 13, 2015	31.46	31.76	31.31	31.46	378,258	-0.04(-0.13%)
Aug 12, 2015	31.63	31.81	30.61	31.50	1,224,450	-0.29(-0.90%)
Aug 11, 2015	31.11	31.81	31.11	31.78	832,804	+0.32(+1.01%)
Aug 10, 2015	31.34	31.65	31.15	31.46	759,400	+0.20(+0.65%)
Aug 07, 2015	31.23	31.38	30.97	31.26	734,697	+0.04(+0.12%)
Aug 06, 2015	31.75	32.04	31.10	31.23	710,499	-0.59(-1.85%)
Aug 05, 2015	32.23	32.45	31.80	31.81	935,777	-0.28(-0.86%)
Aug 04, 2015	31.97	32.51	31.93	32.09	1,183,458	-0.02(-0.07%)
Aug 03, 2015	31.31	32.12	30.80	32.11	1,344,141	+0.79(+2.51%)
Jul 31, 2015	31.07	31.50	30.88	31.33	1,756,259	+0.28(+0.90%)
Jul 30, 2015	30.51	31.31	29.94	31.05	1,418,926	+0.55(+1.81%)
Jul 29, 2015	29.72	30.49	29.48	30.49	1,241,137	+0.73(+2.44%)
Jul 28, 2015	29.51	29.88	29.21	29.77	686,482	+0.36(+1.22%)
Jul 27, 2015	29.69	29.88	29.36	29.41	1,256,356	-0.03(-0.11%)
Jul 24, 2015	29.69	29.91	29.33	29.44	390,226	-0.31(-1.05%)
Jul 23, 2015	30.16	30.17	29.72	29.75	857,912	-0.28(-0.92%)
Jul 22, 2015	29.89	30.19	29.89	30.03	720,736	+0.10(+0.32%)
Jul 21, 2015	29.95	30.04	29.84	29.93	935,023	-0.02(-0.08%)
Jul 20, 2015	29.98	30.29	29.41	29.95	1,515,389	-0.04(-0.12%)
Jul 17, 2015	30.08	30.17	29.93	29.99	914,415	-0.03(-0.09%)
Jul 16, 2015	30.01	30.04	29.81	30.02	1,609,975	+0.25(+0.85%)
Jul 15, 2015	29.93	30.00	29.64	29.77	543,284	-0.23(-0.75%)
Jul 14, 2015	29.97	30.05	29.77	29.99	611,899	-0.04(-0.14%)
Jul 13, 2015	29.77	30.05	29.72	30.03	577,114	+0.40(+1.34%)
Jul 10, 2015	29.54	29.68	29.24	29.64	636,784	+0.42(+1.43%)
Jul 09, 2015	28.98	29.42	28.72	29.22	680,873	+0.77(+2.72%)
Jul 08, 2015	28.64	28.79	28.33	28.44	1,244,358	-0.47(-1.64%)
Jul 07, 2015	29.20	29.20	28.58	28.92	740,176	-0.19(-0.65%)
Jul 06, 2015	28.81	29.31	28.62	29.11	1,082,711	+0.17(+0.57%)
Jul 02, 2015	28.87	28.94	28.94	28.94	1,450,228	+0.22(+0.77%)
Jul 01, 2015	29.01	29.06	28.59	28.72	898,681	-0.06(-0.21%)
Jun 30, 2015	28.19	28.81	28.17	28.78	1,522,431	+0.58(+2.07%)
Jun 29, 2015	29.10	29.40	28.20	28.20	1,412,557	-1.05(-3.59%)
Jun 26, 2015	29.40	29.66	29.18	29.25	17,003,718	-0.23(-0.78%)
Jun 25, 2015	29.78	29.83	29.45	29.48	1,107,520	-0.11(-0.37%)
Jun 24, 2015	29.51	29.74	29.36	29.59	894,192	-0.05(-0.17%)
Jun 23, 2015	29.45	29.76	29.33	29.64	757,217	+0.12(+0.42%)
Jun 22, 2015	29.88	29.93	29.39	29.51	1,403,733	-0.32(-1.08%)
Jun 19, 2015	29.71	29.83	29.18	29.83	15,742,701	+0.69(+2.35%)
Jun 18, 2015	27.72	29.36	27.55	29.15	1,882,943	+1.26(+4.52%)
Jun 17, 2015	28.22	28.22	27.69	27.89	572,753	-0.16(-0.56%)
Jun 16, 2015	27.72	28.23	27.56	28.04	455,896	+0.20(+0.73%)
Jun 15, 2015	28.00	28.05	27.60	27.84	584,519	-0.32(-1.13%)
Jun 12, 2015	28.02	28.24	27.83	28.16	437,850	+0.00(+0.02%)
Jun 11, 2015	27.67	28.20	27.49	28.15	617,650	+0.50(+1.80%)
Jun 10, 2015	26.84	27.77	26.67	27.66	955,728	+0.96(+3.61%)
Jun 09, 2015	27.27	27.27	26.66	26.69	516,121	-0.52(-1.93%)
Jun 08, 2015	27.67	27.89	27.21	27.22	488,382	-0.66(-2.36%)
Jun 05, 2015	27.61	27.91	27.35	27.88	417,834	+0.19(+0.70%)
Jun 04, 2015	27.58	27.69	27.41	27.68	508,956	-0.13(-0.48%)
Jun 03, 2015	27.63	28.20	27.45	27.82	744,101	+0.28(+1.02%)
Jun 02, 2015	27.50	27.98	27.31	27.54	525,467	-0.12(-0.42%)
Jun 01, 2015	27.31	27.73	27.15	27.65	1,086,075	+0.52(+1.90%)
May 29, 2015	27.73	27.84	27.05	27.14	685,379	-0.67(-2.40%)
May 28, 2015	27.62	27.80	27.32	27.80	462,674	+0.16(+0.57%)
May 27, 2015	27.25	27.80	27.13	27.64	502,365	+0.40(+1.45%)
May 26, 2015	27.55	27.57	27.11	27.25	420,508	-0.36(-1.30%)
May 22, 2015	27.80	27.61	27.61	27.61	555,359	-0.29(-1.04%)
May 21, 2015	28.35	28.37	27.74	27.90	357,482	-0.14(-0.51%)
May 20, 2015	27.99	28.22	27.83	28.04	212,757	-0.05(-0.16%)
May 19, 2015	28.24	28.24	28.00	28.09	385,569	-0.09(-0.33%)
May 18, 2015	27.39	28.22	27.31	28.18	467,879	+0.77(+2.82%)
May 15, 2015	27.63	27.63	27.18	27.41	276,215	-0.23(-0.83%)
May 14, 2015	27.45	27.69	27.28	27.64	349,410	+0.32(+1.18%)
May 13, 2015	27.57	27.71	27.27	27.31	360,874	-0.17(-0.62%)
May 12, 2015	27.30	27.93	27.17	27.48	713,525	+0.04(+0.13%)
May 11, 2015	27.24	27.51	27.07	27.45	554,286	+0.17(+0.61%)
May 08, 2015	27.24	27.59	26.91	27.28	695,158	+0.41(+1.52%)
May 07, 2015	26.77	26.96	26.47	26.87	585,262	+0.03(+0.12%)
May 06, 2015	26.96	26.96	26.45	26.84	576,150	-0.06(-0.20%)
May 05, 2015	27.23	27.35	26.57	26.90	578,019	-0.46(-1.68%)
May 04, 2015	27.67	27.87	27.30	27.36	514,016	-0.30(-1.10%)