SS&C Technologies (NQ: SSNC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	13.77	13.83	13.62	13.71	497,108	+0.00(+0.00%)
Mar 27, 2013	13.47	13.81	13.42	13.71	607,564	+0.18(+1.32%)
Mar 26, 2013	13.44	13.57	13.33	13.54	407,965	+0.17(+1.27%)
Mar 25, 2013	13.57	13.58	13.33	13.37	438,046	-0.19(-1.42%)
Mar 22, 2013	13.31	13.57	13.23	13.56	792,964	+0.26(+1.96%)
Mar 21, 2013	13.17	13.46	13.11	13.30	457,996	+0.04(+0.31%)
Mar 20, 2013	13.15	13.41	13.13	13.26	521,261	+0.17(+1.33%)
Mar 19, 2013	13.25	13.39	12.96	13.08	660,612	-0.16(-1.24%)
Mar 18, 2013	12.96	13.27	12.96	13.25	433,038	+0.11(+0.87%)
Mar 15, 2013	13.36	13.36	13.03	13.13	1,385,856	-0.22(-1.64%)
Mar 14, 2013	12.63	13.37	12.63	13.35	3,825,906	+0.66(+5.23%)
Mar 13, 2013	12.62	12.81	12.56	12.69	545,690	+0.10(+0.80%)
Mar 12, 2013	12.70	12.70	12.32	12.59	323,438	-0.12(-0.97%)
Mar 11, 2013	12.67	12.87	12.64	12.71	783,186	+0.05(+0.36%)
Mar 08, 2013	12.49	12.79	12.47	12.67	1,130,557	+0.20(+1.61%)
Mar 07, 2013	12.44	12.47	12.35	12.47	354,320	+0.05(+0.44%)
Mar 06, 2013	12.58	12.58	12.31	12.41	532,466	-0.14(-1.13%)
Mar 05, 2013	11.85	12.63	11.85	12.55	1,082,517	+0.70(+5.86%)
Mar 04, 2013	11.54	11.87	11.54	11.86	329,666	+0.25(+2.17%)
Mar 01, 2013	11.44	11.64	11.39	11.61	248,950	+0.03(+0.24%)
Feb 28, 2013	11.53	11.59	11.47	11.58	390,018	+0.10(+0.88%)
Feb 27, 2013	11.46	11.60	11.33	11.48	594,107	+0.01(+0.12%)
Feb 26, 2013	11.38	11.53	11.21	11.46	553,852	-0.16(-1.42%)
Feb 22, 2013	11.52	11.63	11.50	11.63	382,557	+0.18(+1.56%)
Feb 21, 2013	11.37	11.56	11.35	11.45	592,846	+0.00(+0.00%)
Feb 20, 2013	11.61	11.61	11.42	11.45	633,326	-0.18(-1.53%)
Feb 19, 2013	11.21	11.66	11.20	11.63	741,868	+0.43(+3.84%)
Feb 15, 2013	10.75	11.33	10.59	11.20	2,302,684	+0.78(+7.46%)
Feb 14, 2013	10.38	10.48	10.38	10.42	412,765	-0.01(-0.09%)
Feb 13, 2013	10.52	10.52	10.41	10.43	143,279	-0.05(-0.48%)
Feb 12, 2013	10.47	10.52	10.33	10.48	175,971	+0.03(+0.26%)
Feb 11, 2013	10.45	10.48	10.42	10.45	100,661	-0.03(-0.26%)
Feb 08, 2013	10.44	10.52	10.38	10.48	85,936	+0.08(+0.75%)
Feb 07, 2013	10.38	10.43	10.31	10.40	116,498	+0.00(+0.00%)
Feb 06, 2013	10.34	10.46	10.32	10.40	134,165	+0.09(+0.89%)
Feb 04, 2013	10.49	10.50	10.29	10.31	277,318	-0.26(-2.42%)
Feb 01, 2013	10.42	10.59	10.34	10.57	285,218	+0.21(+2.08%)
Jan 31, 2013	10.37	10.39	10.21	10.35	172,969	+0.00(+0.04%)
Jan 30, 2013	10.52	10.52	10.19	10.35	254,807	-0.16(-1.48%)
Jan 29, 2013	10.48	10.54	10.37	10.50	413,163	+0.00(+0.00%)
Jan 28, 2013	10.45	10.57	10.35	10.50	374,755	+0.10(+0.92%)
Jan 25, 2013	10.27	10.56	10.19	10.41	485,330	+0.17(+1.70%)
Jan 24, 2013	10.38	10.52	10.16	10.23	219,811	-0.16(-1.58%)
Jan 23, 2013	10.44	10.53	10.39	10.40	264,572	-0.02(-0.18%)
Jan 22, 2013	10.42	10.43	10.34	10.42	218,759	+0.02(+0.22%)
Jan 18, 2013	10.31	10.44	10.27	10.39	837,173	+0.06(+0.58%)
Jan 17, 2013	10.34	10.43	10.30	10.33	303,434	+0.00(+0.04%)
Jan 16, 2013	10.33	10.40	10.27	10.33	347,823	-0.03(-0.26%)
Jan 15, 2013	10.28	10.39	10.28	10.36	450,631	+0.01(+0.09%)
Jan 14, 2013	10.36	10.38	10.26	10.35	275,864	-0.06(-0.62%)
Jan 11, 2013	10.38	10.45	10.32	10.41	104,355	+0.05(+0.49%)
Jan 10, 2013	10.43	10.43	10.32	10.36	117,224	-0.10(-0.92%)
Jan 09, 2013	10.53	10.55	10.38	10.46	108,637	-0.02(-0.17%)
Jan 08, 2013	10.37	10.62	10.34	10.48	280,180	+0.07(+0.66%)
Jan 07, 2013	10.42	10.58	10.32	10.41	202,609	-0.09(-0.83%)
Jan 04, 2013	10.63	10.64	10.48	10.49	185,086	-0.07(-0.69%)
Jan 03, 2013	10.63	10.63	10.47	10.57	198,852	-0.04(-0.39%)