SS&C Technologies (NQ: SSNC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	13.58	14.05	13.57	14.04	0	+0.41(+2.99%)
Apr 29, 2013	13.51	13.79	13.51	13.63	430,251	+0.19(+1.39%)
Apr 26, 2013	13.55	13.56	13.40	13.45	176,542	-0.12(-0.88%)
Apr 25, 2013	13.65	13.76	13.54	13.56	329,893	-0.08(-0.57%)
Apr 24, 2013	13.51	13.79	13.49	13.64	568,073	+0.08(+0.57%)
Apr 23, 2013	13.19	13.59	13.13	13.56	403,057	+0.48(+3.71%)
Apr 22, 2013	12.94	13.07	12.82	13.08	440,267	+0.27(+2.11%)
Apr 19, 2013	13.01	13.02	12.60	12.81	1,024,689	-0.22(-1.69%)
Apr 18, 2013	13.24	13.32	12.96	13.03	398,932	-0.15(-1.14%)
Apr 17, 2013	13.39	13.52	12.98	13.18	492,811	-0.34(-2.50%)
Apr 16, 2013	13.39	13.56	13.35	13.52	651,784	+0.22(+1.65%)
Apr 15, 2013	13.40	13.50	13.29	13.30	649,524	-0.21(-1.52%)
Apr 12, 2013	13.26	13.51	13.26	13.50	320,964	+0.16(+1.16%)
Apr 11, 2013	13.29	13.41	13.16	13.35	109,637	+0.03(+0.24%)
Apr 10, 2013	13.01	13.40	13.01	13.32	292,678	+0.32(+2.43%)
Apr 09, 2013	13.21	13.21	12.99	13.00	427,355	-0.15(-1.11%)
Apr 08, 2013	13.09	13.16	12.92	13.15	197,898	+0.06(+0.45%)
Apr 05, 2013	12.94	13.10	12.87	13.09	289,585	-0.10(-0.73%)
Apr 04, 2013	13.04	13.21	12.92	13.18	207,982	+0.12(+0.95%)
Apr 03, 2013	13.33	13.33	12.86	13.06	611,279	-0.22(-1.69%)
Apr 02, 2013	13.56	13.56	13.24	13.29	481,573	-0.23(-1.73%)
Apr 01, 2013	13.70	13.77	13.35	13.52	895,715	-0.20(-1.43%)
Mar 28, 2013	13.77	13.83	13.62	13.72	497,080	+0.00(+0.00%)
Mar 27, 2013	13.47	13.81	13.42	13.72	607,531	+0.18(+1.32%)
Mar 26, 2013	13.45	13.57	13.33	13.54	407,942	+0.17(+1.27%)
Mar 25, 2013	13.57	13.58	13.34	13.37	438,022	-0.19(-1.42%)
Mar 22, 2013	13.31	13.57	13.23	13.56	792,920	+0.26(+1.96%)
Mar 21, 2013	13.17	13.46	13.11	13.30	457,970	+0.04(+0.31%)
Mar 20, 2013	13.15	13.41	13.13	13.26	521,232	+0.17(+1.33%)
Mar 19, 2013	13.25	13.39	12.96	13.08	660,575	-0.16(-1.24%)
Mar 18, 2013	12.96	13.27	12.96	13.25	433,014	+0.11(+0.87%)
Mar 15, 2013	13.36	13.36	13.03	13.13	1,385,779	-0.22(-1.64%)
Mar 14, 2013	12.63	13.37	12.63	13.35	3,825,694	+0.66(+5.23%)
Mar 13, 2013	12.62	12.81	12.56	12.69	545,659	+0.10(+0.80%)
Mar 12, 2013	12.70	12.70	12.32	12.59	323,420	-0.12(-0.97%)
Mar 11, 2013	12.67	12.87	12.64	12.71	783,142	+0.05(+0.36%)
Mar 08, 2013	12.49	12.79	12.47	12.67	1,130,494	+0.20(+1.61%)
Mar 07, 2013	12.44	12.47	12.35	12.47	354,300	+0.05(+0.44%)
Mar 06, 2013	12.58	12.58	12.32	12.41	532,437	-0.14(-1.13%)
Mar 05, 2013	11.85	12.64	11.85	12.55	1,082,457	+0.70(+5.86%)
Mar 04, 2013	11.54	11.87	11.54	11.86	329,648	+0.25(+2.17%)
Mar 01, 2013	11.44	11.64	11.39	11.61	248,937	+0.03(+0.24%)
Feb 28, 2013	11.53	11.59	11.47	11.58	389,996	+0.10(+0.88%)
Feb 27, 2013	11.46	11.60	11.33	11.48	594,074	+0.01(+0.12%)
Feb 26, 2013	11.38	11.53	11.21	11.46	553,821	-0.16(-1.42%)
Feb 22, 2013	11.52	11.63	11.50	11.63	382,535	+0.18(+1.56%)
Feb 21, 2013	11.37	11.56	11.35	11.45	592,813	+0.00(+0.00%)
Feb 20, 2013	11.61	11.61	11.42	11.45	633,291	-0.18(-1.53%)
Feb 19, 2013	11.21	11.66	11.20	11.63	741,827	+0.43(+3.84%)
Feb 15, 2013	10.75	11.33	10.59	11.20	2,302,556	+0.78(+7.46%)
Feb 14, 2013	10.38	10.48	10.38	10.42	412,742	-0.01(-0.09%)
Feb 13, 2013	10.52	10.52	10.41	10.43	143,271	-0.05(-0.48%)
Feb 12, 2013	10.47	10.52	10.33	10.48	175,961	+0.03(+0.26%)
Feb 11, 2013	10.45	10.49	10.42	10.45	100,655	-0.03(-0.26%)
Feb 08, 2013	10.44	10.52	10.38	10.48	85,931	+0.08(+0.75%)
Feb 07, 2013	10.38	10.43	10.31	10.40	116,492	+0.00(+0.00%)
Feb 06, 2013	10.34	10.46	10.33	10.40	134,158	+0.09(+0.89%)
Feb 04, 2013	10.49	10.50	10.29	10.31	277,303	-0.26(-2.42%)