SS&C Technologies (NQ: SSNC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	11.07	11.10	10.86	10.87	396,733	-0.20(-1.82%)
Apr 27, 2012	11.10	11.15	10.94	11.07	251,805	-0.01(-0.12%)
Apr 26, 2012	10.89	11.18	10.88	11.09	309,437	+0.20(+1.81%)
Apr 25, 2012	10.82	10.99	10.77	10.89	190,713	+0.18(+1.67%)
Apr 24, 2012	10.60	10.73	10.60	10.71	388,726	+0.14(+1.34%)
Apr 23, 2012	10.49	10.63	10.12	10.57	306,051	-0.10(-0.90%)
Apr 20, 2012	10.57	10.68	10.43	10.67	285,356	+0.25(+2.42%)
Apr 19, 2012	10.39	10.56	10.32	10.42	238,123	+0.01(+0.09%)
Apr 18, 2012	10.42	10.49	10.35	10.41	451,941	-0.08(-0.74%)
Apr 17, 2012	10.48	10.60	10.43	10.48	243,046	+0.08(+0.75%)
Apr 16, 2012	10.39	10.47	10.26	10.41	168,079	+0.07(+0.66%)
Apr 13, 2012	10.51	10.55	10.34	10.34	133,070	-0.24(-2.25%)
Apr 12, 2012	10.48	10.63	10.46	10.58	166,840	+0.08(+0.74%)
Apr 11, 2012	10.48	10.50	10.34	10.50	189,093	+0.10(+0.97%)
Apr 10, 2012	10.38	10.46	10.34	10.40	1,063,648	+0.02(+0.18%)
Apr 09, 2012	10.38	10.46	10.16	10.38	181,628	-0.17(-1.60%)
Apr 05, 2012	10.40	10.58	10.26	10.55	231,296	+0.08(+0.81%)
Apr 04, 2012	10.52	10.78	10.32	10.46	162,063	-0.17(-1.61%)
Apr 03, 2012	10.81	10.84	10.60	10.64	145,546	-0.18(-1.65%)
Apr 02, 2012	10.61	10.85	10.60	10.81	273,812	+0.14(+1.33%)
Mar 30, 2012	10.73	10.75	10.57	10.67	254,166	+0.03(+0.26%)
Mar 29, 2012	10.65	10.69	10.55	10.64	161,359	-0.10(-0.89%)
Mar 28, 2012	10.63	10.75	10.49	10.74	296,026	+0.11(+1.03%)
Mar 27, 2012	10.61	10.71	10.50	10.63	216,366	+0.01(+0.13%)
Mar 26, 2012	10.65	10.80	10.50	10.62	358,893	+0.05(+0.48%)
Mar 23, 2012	10.62	10.62	10.46	10.57	207,521	-0.01(-0.09%)
Mar 22, 2012	10.43	10.58	10.38	10.58	362,286	+0.07(+0.65%)
Mar 21, 2012	10.49	10.59	10.49	10.51	219,485	+0.00(+0.04%)
Mar 20, 2012	10.54	10.64	10.45	10.50	287,608	-0.07(-0.69%)
Mar 19, 2012	10.56	10.63	10.23	10.58	1,926,361	+0.38(+3.77%)
Mar 16, 2012	10.17	10.29	10.12	10.19	854,023	-0.01(-0.13%)
Mar 15, 2012	9.771	10.21	9.771	10.21	1,283,457	+0.46(+4.74%)
Mar 14, 2012	9.607	9.748	9.538	9.744	751,834	+0.13(+1.33%)
Mar 13, 2012	9.652	9.652	9.565	9.616	319,403	+0.02(+0.19%)
Mar 12, 2012	9.597	9.640	9.433	9.597	1,359,797	+0.15(+1.55%)
Mar 09, 2012	9.199	9.456	9.076	9.451	205,737	+0.25(+2.68%)
Mar 08, 2012	9.263	9.332	9.140	9.204	650,849	-0.05(-0.54%)
Mar 07, 2012	9.236	9.305	9.145	9.254	126,980	+0.08(+0.85%)
Mar 06, 2012	9.300	9.318	9.149	9.177	183,204	-0.22(-2.38%)
Mar 05, 2012	9.414	9.433	9.332	9.401	111,626	-0.00(-0.05%)
Mar 02, 2012	9.639	9.666	9.401	9.405	349,848	-0.21(-2.23%)
Mar 01, 2012	9.511	9.780	9.296	9.620	490,198	+0.14(+1.50%)
Feb 29, 2012	9.469	9.625	9.437	9.478	628,565	+0.02(+0.24%)
Feb 28, 2012	9.414	9.483	9.332	9.456	736,351	+0.06(+0.63%)
Feb 27, 2012	8.971	9.433	8.902	9.396	1,800,121	+0.39(+4.37%)
Feb 24, 2012	8.811	9.030	8.747	9.003	902,710	+0.10(+1.13%)
Feb 23, 2012	8.824	8.943	8.747	8.902	488,333	+0.12(+1.35%)
Feb 22, 2012	8.920	8.920	8.488	8.783	860,865	+0.10(+1.11%)
Feb 21, 2012	8.573	8.705	8.564	8.687	383,095	+0.12(+1.44%)
Feb 17, 2012	8.673	8.673	8.509	8.564	951,961	-0.06(-0.69%)
Feb 16, 2012	8.527	8.669	8.486	8.623	650,021	+0.11(+1.34%)
Feb 15, 2012	8.660	8.664	8.426	8.509	485,614	-0.10(-1.17%)
Feb 14, 2012	8.591	8.646	8.536	8.609	279,168	-0.02(-0.21%)
Feb 13, 2012	8.742	8.797	8.586	8.628	336,183	-0.09(-1.00%)
Feb 10, 2012	8.669	8.760	8.632	8.715	164,039	-0.03(-0.37%)
Feb 09, 2012	8.737	8.795	8.655	8.747	76,551	+0.01(+0.10%)
Feb 08, 2012	8.692	8.774	8.522	8.737	258,984	+0.04(+0.42%)
Feb 07, 2012	8.715	8.728	8.660	8.701	144,160	-0.01(-0.16%)
Feb 06, 2012	8.646	8.724	8.646	8.715	249,941	+0.02(+0.26%)
Feb 03, 2012	8.843	8.843	8.669	8.692	494,222	+0.00(+0.00%)
Feb 02, 2012	8.692	8.731	8.605	8.692	334,397	-0.00(-0.05%)