SS&C Technologies Holdings Inc NASDAQ:SSNC Historical Prices

Below are the 3505 trading days of historical prices for SSNC.

#	Exchange	Symbol	Date	Open	High	Low	Close
3505	NASDAQ	SSNC	Mon, Mar 4, 2024	64.12	64.20	63.26	63.41
3504	NASDAQ	SSNC	Fri, Mar 1, 2024	63.81	64.60	63.69	64.15
3503	NASDAQ	SSNC	Thu, Feb 29, 2024	63.78	63.81	63.38	63.76
3502	NASDAQ	SSNC	Wed, Feb 28, 2024	63.58	64.00	63.40	63.44
3501	NASDAQ	SSNC	Tue, Feb 27, 2024	64.21	64.46	63.93	64.00
3500	NASDAQ	SSNC	Mon, Feb 26, 2024	64.84	64.86	64.20	64.21
3499	NASDAQ	SSNC	Fri, Feb 23, 2024	64.76	64.99	64.55	64.90
3498	NASDAQ	SSNC	Thu, Feb 22, 2024	63.85	64.93	63.85	64.54
3497	NASDAQ	SSNC	Wed, Feb 21, 2024	63.91	63.95	63.34	63.82
3496	NASDAQ	SSNC	Tue, Feb 20, 2024	63.16	64.29	63.12	64.01
3495	NASDAQ	SSNC	Fri, Feb 16, 2024	63.69	64.20	63.27	63.46
3494	NASDAQ	SSNC	Thu, Feb 15, 2024	63.07	64.00	63.07	63.95
3493	NASDAQ	SSNC	Wed, Feb 14, 2024	62.88	63.21	61.57	63.07
3492	NASDAQ	SSNC	Tue, Feb 13, 2024	60.54	61.01	59.53	60.15
3491	NASDAQ	SSNC	Mon, Feb 12, 2024	60.97	61.36	60.82	61.24
3490	NASDAQ	SSNC	Fri, Feb 9, 2024	60.70	61.16	60.23	60.97
3489	NASDAQ	SSNC	Thu, Feb 8, 2024	60.87	60.89	60.25	60.43
3488	NASDAQ	SSNC	Wed, Feb 7, 2024	60.79	60.89	60.25	60.71
3487	NASDAQ	SSNC	Tue, Feb 6, 2024	60.61	60.86	60.33	60.73
3486	NASDAQ	SSNC	Mon, Feb 5, 2024	60.71	60.73	60.08	60.46
3485	NASDAQ	SSNC	Fri, Feb 2, 2024	61.05	61.43	60.65	61.07
3484	NASDAQ	SSNC	Thu, Feb 1, 2024	61.16	61.46	60.32	61.33
3483	NASDAQ	SSNC	Wed, Jan 31, 2024	61.84	61.91	60.90	61.02
3482	NASDAQ	SSNC	Tue, Jan 30, 2024	61.98	62.20	61.80	62.05
3481	NASDAQ	SSNC	Mon, Jan 29, 2024	61.36	61.99	61.31	61.96
3480	NASDAQ	SSNC	Fri, Jan 26, 2024	61.57	61.69	61.24	61.46
3479	NASDAQ	SSNC	Thu, Jan 25, 2024	61.12	61.28	60.54	61.13
3478	NASDAQ	SSNC	Wed, Jan 24, 2024	61.83	61.90	60.92	60.94
3477	NASDAQ	SSNC	Tue, Jan 23, 2024	61.80	61.99	61.28	61.62
3476	NASDAQ	SSNC	Mon, Jan 22, 2024	60.77	61.70	60.67	61.67
3475	NASDAQ	SSNC	Fri, Jan 19, 2024	60.00	60.70	59.77	60.52
3474	NASDAQ	SSNC	Thu, Jan 18, 2024	59.57	60.00	59.20	59.92
3473	NASDAQ	SSNC	Wed, Jan 17, 2024	59.21	59.79	59.18	59.38
3472	NASDAQ	SSNC	Tue, Jan 16, 2024	59.60	59.87	59.25	59.84
3471	NASDAQ	SSNC	Fri, Jan 12, 2024	60.47	60.67	60.00	60.20
3470	NASDAQ	SSNC	Thu, Jan 11, 2024	60.52	60.67	59.90	60.13
3469	NASDAQ	SSNC	Wed, Jan 10, 2024	60.19	60.84	60.14	60.67
3468	NASDAQ	SSNC	Tue, Jan 9, 2024	60.48	60.79	60.04	60.20
3467	NASDAQ	SSNC	Mon, Jan 8, 2024	59.87	60.98	59.87	60.96
3466	NASDAQ	SSNC	Fri, Jan 5, 2024	59.15	60.38	58.79	59.82
3465	NASDAQ	SSNC	Thu, Jan 4, 2024	59.21	59.85	58.96	59.37
3464	NASDAQ	SSNC	Wed, Jan 3, 2024	60.01	60.01	59.08	59.34
3463	NASDAQ	SSNC	Tue, Jan 2, 2024	60.55	60.93	60.10	60.42
3462	NASDAQ	SSNC	Fri, Dec 29, 2023	61.11	61.40	60.93	61.11
3461	NASDAQ	SSNC	Thu, Dec 28, 2023	61.22	61.59	61.12	61.29
3460	NASDAQ	SSNC	Wed, Dec 27, 2023	61.05	61.51	60.06	61.22
3459	NASDAQ	SSNC	Tue, Dec 26, 2023	60.89	61.32	60.70	61.19
3458	NASDAQ	SSNC	Fri, Dec 22, 2023	60.40	60.88	60.24	60.71
3457	NASDAQ	SSNC	Thu, Dec 21, 2023	60.14	60.37	59.90	60.31
3456	NASDAQ	SSNC	Wed, Dec 20, 2023	60.42	61.01	59.60	59.62
3455	NASDAQ	SSNC	Tue, Dec 19, 2023	60.37	60.72	60.37	60.61
3454	NASDAQ	SSNC	Mon, Dec 18, 2023	60.26	60.31	59.60	60.27
3453	NASDAQ	SSNC	Fri, Dec 15, 2023	60.66	60.70	59.80	60.15
3452	NASDAQ	SSNC	Thu, Dec 14, 2023	60.00	61.15	59.78	60.62
3451	NASDAQ	SSNC	Wed, Dec 13, 2023	58.17	59.87	58.14	59.77
3450	NASDAQ	SSNC	Tue, Dec 12, 2023	57.89	58.49	57.53	58.27
3449	NASDAQ	SSNC	Mon, Dec 11, 2023	57.23	58.24	57.23	57.89
3448	NASDAQ	SSNC	Fri, Dec 8, 2023	56.74	57.22	56.64	57.11
3447	NASDAQ	SSNC	Thu, Dec 7, 2023	57.09	57.11	56.62	56.89
3446	NASDAQ	SSNC	Wed, Dec 6, 2023	56.92	57.42	56.77	57.06
3445	NASDAQ	SSNC	Tue, Dec 5, 2023	56.70	56.70	56.10	56.44
3444	NASDAQ	SSNC	Mon, Dec 4, 2023	57.26	57.46	56.69	57.10
3443	NASDAQ	SSNC	Fri, Dec 1, 2023	56.09	57.73	55.89	57.67
3442	NASDAQ	SSNC	Thu, Nov 30, 2023	55.90	56.30	55.63	56.26
3441	NASDAQ	SSNC	Wed, Nov 29, 2023	56.50	56.92	55.92	56.00
3440	NASDAQ	SSNC	Tue, Nov 28, 2023	55.81	56.26	55.57	56.18
3439	NASDAQ	SSNC	Mon, Nov 27, 2023	55.54	56.09	55.45	55.95
3438	NASDAQ	SSNC	Fri, Nov 24, 2023	55.53	56.00	55.33	55.84
3437	NASDAQ	SSNC	Wed, Nov 22, 2023	55.21	55.91	55.20	55.62
3436	NASDAQ	SSNC	Tue, Nov 21, 2023	54.99	55.12	54.80	54.97
3435	NASDAQ	SSNC	Mon, Nov 20, 2023	54.95	55.39	54.75	55.12
3434	NASDAQ	SSNC	Fri, Nov 17, 2023	54.92	55.02	54.56	55.00
3433	NASDAQ	SSNC	Thu, Nov 16, 2023	55.03	55.45	54.44	54.76
3432	NASDAQ	SSNC	Wed, Nov 15, 2023	54.50	55.35	54.40	55.18
3431	NASDAQ	SSNC	Tue, Nov 14, 2023	53.57	54.59	53.46	54.40
3430	NASDAQ	SSNC	Mon, Nov 13, 2023	52.47	52.77	52.37	52.47
3429	NASDAQ	SSNC	Fri, Nov 10, 2023	52.14	52.80	51.92	52.79
3428	NASDAQ	SSNC	Thu, Nov 9, 2023	52.71	52.71	51.97	52.04
3427	NASDAQ	SSNC	Wed, Nov 8, 2023	53.04	53.22	52.11	52.40
3426	NASDAQ	SSNC	Tue, Nov 7, 2023	52.75	53.37	52.57	53.02
3425	NASDAQ	SSNC	Mon, Nov 6, 2023	52.47	52.68	51.72	52.63
3424	NASDAQ	SSNC	Fri, Nov 3, 2023	51.67	52.77	51.67	52.46
3423	NASDAQ	SSNC	Thu, Nov 2, 2023	49.57	51.31	49.52	51.16
3422	NASDAQ	SSNC	Wed, Nov 1, 2023	50.15	50.29	48.82	49.19
3421	NASDAQ	SSNC	Tue, Oct 31, 2023	50.19	50.53	49.67	50.25
3420	NASDAQ	SSNC	Mon, Oct 30, 2023	49.15	50.08	48.65	50.02
3419	NASDAQ	SSNC	Fri, Oct 27, 2023	46.67	49.86	46.61	48.71
3418	NASDAQ	SSNC	Thu, Oct 26, 2023	49.22	49.84	49.20	49.44
3417	NASDAQ	SSNC	Wed, Oct 25, 2023	49.38	49.73	49.11	49.36
3416	NASDAQ	SSNC	Tue, Oct 24, 2023	50.05	50.39	49.63	49.83
3415	NASDAQ	SSNC	Mon, Oct 23, 2023	49.91	50.53	49.73	49.75
3414	NASDAQ	SSNC	Fri, Oct 20, 2023	50.78	50.92	50.02	50.08
3413	NASDAQ	SSNC	Thu, Oct 19, 2023	50.87	51.48	50.43	50.78
3412	NASDAQ	SSNC	Wed, Oct 18, 2023	51.80	51.94	50.77	50.86
3411	NASDAQ	SSNC	Tue, Oct 17, 2023	51.54	52.72	51.46	52.23
3410	NASDAQ	SSNC	Mon, Oct 16, 2023	51.56	52.21	51.41	51.85
3409	NASDAQ	SSNC	Fri, Oct 13, 2023	52.01	52.01	50.95	51.12
3408	NASDAQ	SSNC	Thu, Oct 12, 2023	52.71	52.71	51.59	51.79
3407	NASDAQ	SSNC	Wed, Oct 11, 2023	52.71	53.10	52.52	52.76
3406	NASDAQ	SSNC	Tue, Oct 10, 2023	52.40	53.00	52.30	52.63
3405	NASDAQ	SSNC	Mon, Oct 9, 2023	51.79	52.34	51.62	52.25
3404	NASDAQ	SSNC	Fri, Oct 6, 2023	51.19	52.47	51.19	52.11
3403	NASDAQ	SSNC	Thu, Oct 5, 2023	51.78	51.97	51.27	51.45
3402	NASDAQ	SSNC	Wed, Oct 4, 2023	51.75	51.96	51.18	51.87
3401	NASDAQ	SSNC	Tue, Oct 3, 2023	51.79	51.96	51.12	51.60
3400	NASDAQ	SSNC	Mon, Oct 2, 2023	52.46	52.61	51.85	52.11
3399	NASDAQ	SSNC	Fri, Sep 29, 2023	53.03	53.31	52.45	52.54
3398	NASDAQ	SSNC	Thu, Sep 28, 2023	52.40	52.97	52.19	52.78
3397	NASDAQ	SSNC	Wed, Sep 27, 2023	53.02	53.13	52.37	52.60
3396	NASDAQ	SSNC	Tue, Sep 26, 2023	53.34	53.77	52.73	52.77
3395	NASDAQ	SSNC	Mon, Sep 25, 2023	53.60	53.86	53.30	53.78
3394	NASDAQ	SSNC	Fri, Sep 22, 2023	53.44	54.15	53.38	53.82
3393	NASDAQ	SSNC	Thu, Sep 21, 2023	54.53	54.53	53.37	53.44
3392	NASDAQ	SSNC	Wed, Sep 20, 2023	55.55	55.69	54.59	54.72
3391	NASDAQ	SSNC	Tue, Sep 19, 2023	55.43	55.57	54.92	55.32
3390	NASDAQ	SSNC	Mon, Sep 18, 2023	55.31	55.62	55.00	55.50
3389	NASDAQ	SSNC	Fri, Sep 15, 2023	55.23	55.65	55.04	55.37
3388	NASDAQ	SSNC	Thu, Sep 14, 2023	55.09	55.54	54.84	55.50
3387	NASDAQ	SSNC	Wed, Sep 13, 2023	55.12	55.33	54.43	54.65
3386	NASDAQ	SSNC	Tue, Sep 12, 2023	56.32	56.32	54.94	54.94
3385	NASDAQ	SSNC	Mon, Sep 11, 2023	55.41	55.41	55.41	55.41
3384	NASDAQ	SSNC	Fri, Sep 8, 2023	55.26	55.90	55.26	55.73
3383	NASDAQ	SSNC	Thu, Sep 7, 2023	55.67	55.89	55.16	55.38
3382	NASDAQ	SSNC	Wed, Sep 6, 2023	56.11	56.32	55.82	55.91
3381	NASDAQ	SSNC	Tue, Sep 5, 2023	57.17	57.51	56.12	56.22
3380	NASDAQ	SSNC	Fri, Sep 1, 2023	57.80	58.09	57.44	57.53
3379	NASDAQ	SSNC	Thu, Aug 31, 2023	57.53	57.98	57.31	57.42
3378	NASDAQ	SSNC	Wed, Aug 30, 2023	56.83	57.84	56.83	57.74
3377	NASDAQ	SSNC	Tue, Aug 29, 2023	56.33	56.87	56.16	56.78
3376	NASDAQ	SSNC	Mon, Aug 28, 2023	56.11	56.89	56.11	56.48
3375	NASDAQ	SSNC	Fri, Aug 25, 2023	55.51	56.12	55.46	55.89
3374	NASDAQ	SSNC	Thu, Aug 24, 2023	55.74	56.52	55.21	55.36
3373	NASDAQ	SSNC	Wed, Aug 23, 2023	55.56	55.89	55.30	55.85
3372	NASDAQ	SSNC	Tue, Aug 22, 2023	55.92	56.22	55.46	55.58
3371	NASDAQ	SSNC	Mon, Aug 21, 2023	55.05	55.23	54.61	55.07
3370	NASDAQ	SSNC	Fri, Aug 18, 2023	54.58	55.20	54.33	55.05
3369	NASDAQ	SSNC	Thu, Aug 17, 2023	55.87	55.94	54.56	54.65
3368	NASDAQ	SSNC	Wed, Aug 16, 2023	56.13	56.52	55.73	55.76
3367	NASDAQ	SSNC	Tue, Aug 15, 2023	56.14	56.39	55.65	56.29
3366	NASDAQ	SSNC	Mon, Aug 14, 2023	56.01	56.78	55.95	56.40
3365	NASDAQ	SSNC	Fri, Aug 11, 2023	55.85	56.22	55.74	56.09
3364	NASDAQ	SSNC	Thu, Aug 10, 2023	56.18	56.67	55.96	56.16
3363	NASDAQ	SSNC	Wed, Aug 9, 2023	55.90	56.58	55.82	56.11
3362	NASDAQ	SSNC	Tue, Aug 8, 2023	56.46	56.57	55.16	56.00
3361	NASDAQ	SSNC	Mon, Aug 7, 2023	56.83	57.25	56.74	57.21
3360	NASDAQ	SSNC	Fri, Aug 4, 2023	56.68	57.25	56.33	56.78
3359	NASDAQ	SSNC	Thu, Aug 3, 2023	56.43	56.75	55.99	56.64
3358	NASDAQ	SSNC	Wed, Aug 2, 2023	57.70	57.70	56.13	56.67
3357	NASDAQ	SSNC	Tue, Aug 1, 2023	58.00	58.42	57.86	58.21
3356	NASDAQ	SSNC	Mon, Jul 31, 2023	57.38	58.54	57.34	58.25
3355	NASDAQ	SSNC	Fri, Jul 28, 2023	59.00	59.24	57.02	57.25
3354	NASDAQ	SSNC	Thu, Jul 27, 2023	62.90	63.25	61.40	61.45
3353	NASDAQ	SSNC	Wed, Jul 26, 2023	62.10	62.80	61.93	62.76
3352	NASDAQ	SSNC	Tue, Jul 25, 2023	61.81	62.60	61.74	62.12
3351	NASDAQ	SSNC	Mon, Jul 24, 2023	61.69	62.18	61.69	61.77
3350	NASDAQ	SSNC	Fri, Jul 21, 2023	61.98	62.29	61.61	61.70
3349	NASDAQ	SSNC	Thu, Jul 20, 2023	62.19	62.45	61.51	61.74
3348	NASDAQ	SSNC	Wed, Jul 19, 2023	61.30	62.41	61.30	62.32
3347	NASDAQ	SSNC	Tue, Jul 18, 2023	60.64	61.30	60.39	61.28
3346	NASDAQ	SSNC	Mon, Jul 17, 2023	60.50	60.94	60.25	60.62
3345	NASDAQ	SSNC	Fri, Jul 14, 2023	60.88	60.90	60.21	60.68
3344	NASDAQ	SSNC	Thu, Jul 13, 2023	60.50	61.10	60.36	60.95
3343	NASDAQ	SSNC	Wed, Jul 12, 2023	61.09	61.14	60.20	60.23
3342	NASDAQ	SSNC	Tue, Jul 11, 2023	59.93	60.51	59.76	60.51
3341	NASDAQ	SSNC	Mon, Jul 10, 2023	59.31	59.87	59.31	59.62
3340	NASDAQ	SSNC	Fri, Jul 7, 2023	59.19	60.03	59.19	59.49
3339	NASDAQ	SSNC	Thu, Jul 6, 2023	59.46	59.72	59.00	59.38
3338	NASDAQ	SSNC	Wed, Jul 5, 2023	60.15	60.40	59.67	60.21
3337	NASDAQ	SSNC	Mon, Jul 3, 2023	60.50	60.74	60.37	60.50
3336	NASDAQ	SSNC	Fri, Jun 30, 2023	60.80	60.99	59.92	60.60
3335	NASDAQ	SSNC	Thu, Jun 29, 2023	60.50	60.59	59.99	60.46
3334	NASDAQ	SSNC	Wed, Jun 28, 2023	60.13	60.27	59.60	60.25
3333	NASDAQ	SSNC	Tue, Jun 27, 2023	59.41	60.43	59.12	60.15
3332	NASDAQ	SSNC	Mon, Jun 26, 2023	58.51	59.40	58.51	59.24
3331	NASDAQ	SSNC	Fri, Jun 23, 2023	58.38	58.56	58.05	58.49
3330	NASDAQ	SSNC	Thu, Jun 22, 2023	58.79	58.81	58.18	58.71
3329	NASDAQ	SSNC	Wed, Jun 21, 2023	59.77	59.77	59.01	59.08
3328	NASDAQ	SSNC	Tue, Jun 20, 2023	59.61	59.99	59.29	59.83
3327	NASDAQ	SSNC	Fri, Jun 16, 2023	60.41	60.58	59.87	60.12
3326	NASDAQ	SSNC	Thu, Jun 15, 2023	58.89	60.38	58.76	60.20
3325	NASDAQ	SSNC	Wed, Jun 14, 2023	58.30	59.19	58.01	59.10
3324	NASDAQ	SSNC	Tue, Jun 13, 2023	57.25	58.11	57.08	57.80
3323	NASDAQ	SSNC	Mon, Jun 12, 2023	56.62	57.23	56.42	56.99
3322	NASDAQ	SSNC	Fri, Jun 9, 2023	56.51	57.06	56.43	56.50
3321	NASDAQ	SSNC	Thu, Jun 8, 2023	57.53	57.64	56.58	56.70
3320	NASDAQ	SSNC	Wed, Jun 7, 2023	57.00	57.60	56.87	57.54
3319	NASDAQ	SSNC	Tue, Jun 6, 2023	55.80	57.16	55.80	56.91
3318	NASDAQ	SSNC	Mon, Jun 5, 2023	56.39	56.58	55.50	56.01
3317	NASDAQ	SSNC	Fri, Jun 2, 2023	55.79	56.67	55.51	56.61
3316	NASDAQ	SSNC	Thu, Jun 1, 2023	54.96	55.57	54.68	55.32
3315	NASDAQ	SSNC	Wed, May 31, 2023	54.54	55.34	53.73	54.96
3314	NASDAQ	SSNC	Tue, May 30, 2023	55.33	55.41	54.50	54.94
3313	NASDAQ	SSNC	Fri, May 26, 2023	54.93	55.46	54.83	55.21
3312	NASDAQ	SSNC	Thu, May 25, 2023	55.39	55.44	54.23	54.63
3311	NASDAQ	SSNC	Wed, May 24, 2023	56.00	56.09	54.80	55.40
3310	NASDAQ	SSNC	Tue, May 23, 2023	55.95	56.64	55.60	56.22
3309	NASDAQ	SSNC	Mon, May 22, 2023	56.35	56.46	55.62	56.12
3308	NASDAQ	SSNC	Fri, May 19, 2023	56.25	56.40	55.60	56.20
3307	NASDAQ	SSNC	Thu, May 18, 2023	55.47	55.91	55.17	55.83
3306	NASDAQ	SSNC	Wed, May 17, 2023	55.06	55.62	54.54	55.53
3305	NASDAQ	SSNC	Tue, May 16, 2023	54.99	55.10	54.45	54.64
3304	NASDAQ	SSNC	Mon, May 15, 2023	54.91	55.32	54.85	55.28
3303	NASDAQ	SSNC	Fri, May 12, 2023	55.15	55.31	54.42	54.96
3302	NASDAQ	SSNC	Thu, May 11, 2023	55.12	55.13	54.58	55.03
3301	NASDAQ	SSNC	Wed, May 10, 2023	55.89	55.97	54.97	55.36
3300	NASDAQ	SSNC	Tue, May 9, 2023	55.45	55.71	55.17	55.35
3299	NASDAQ	SSNC	Mon, May 8, 2023	55.33	55.81	54.76	55.79
3298	NASDAQ	SSNC	Fri, May 5, 2023	55.49	56.12	55.07	55.35
3297	NASDAQ	SSNC	Thu, May 4, 2023	54.61	55.11	53.95	55.02
3296	NASDAQ	SSNC	Wed, May 3, 2023	55.75	56.43	54.99	55.02
3295	NASDAQ	SSNC	Tue, May 2, 2023	57.03	57.34	55.21	55.66
3294	NASDAQ	SSNC	Mon, May 1, 2023	58.17	58.80	57.21	57.36
3293	NASDAQ	SSNC	Fri, Apr 28, 2023	57.04	58.60	55.36	58.54
3292	NASDAQ	SSNC	Thu, Apr 27, 2023	55.21	56.25	55.09	55.89
3291	NASDAQ	SSNC	Wed, Apr 26, 2023	55.50	55.69	54.85	54.96
3290	NASDAQ	SSNC	Tue, Apr 25, 2023	56.26	56.41	55.43	55.53
3289	NASDAQ	SSNC	Mon, Apr 24, 2023	56.90	57.11	56.42	56.66
3288	NASDAQ	SSNC	Fri, Apr 21, 2023	57.79	57.79	56.92	57.01
3287	NASDAQ	SSNC	Thu, Apr 20, 2023	57.20	57.59	56.79	57.55
3286	NASDAQ	SSNC	Wed, Apr 19, 2023	57.50	57.92	57.39	57.70
3285	NASDAQ	SSNC	Tue, Apr 18, 2023	58.03	58.22	57.49	57.73
3284	NASDAQ	SSNC	Mon, Apr 17, 2023	57.48	57.80	56.97	57.75
3283	NASDAQ	SSNC	Fri, Apr 14, 2023	57.58	57.94	56.98	57.48
3282	NASDAQ	SSNC	Thu, Apr 13, 2023	57.30	57.95	57.20	57.54
3281	NASDAQ	SSNC	Wed, Apr 12, 2023	57.83	58.04	57.22	57.24
3280	NASDAQ	SSNC	Tue, Apr 11, 2023	56.49	57.90	56.31	57.38
3279	NASDAQ	SSNC	Mon, Apr 10, 2023	55.88	56.26	55.59	56.20
3278	NASDAQ	SSNC	Thu, Apr 6, 2023	55.20	56.31	55.02	56.29
3277	NASDAQ	SSNC	Wed, Apr 5, 2023	55.62	55.72	55.04	55.19
3276	NASDAQ	SSNC	Tue, Apr 4, 2023	56.81	57.00	55.31	55.75
3275	NASDAQ	SSNC	Mon, Apr 3, 2023	56.54	56.72	56.13	56.53
3274	NASDAQ	SSNC	Fri, Mar 31, 2023	55.58	56.57	55.39	56.47
3273	NASDAQ	SSNC	Thu, Mar 30, 2023	55.90	55.97	55.38	55.49
3272	NASDAQ	SSNC	Wed, Mar 29, 2023	54.87	55.37	54.62	55.19
3271	NASDAQ	SSNC	Tue, Mar 28, 2023	54.10	54.56	53.76	54.41
3270	NASDAQ	SSNC	Mon, Mar 27, 2023	54.37	54.74	54.03	54.42
3269	NASDAQ	SSNC	Fri, Mar 24, 2023	53.45	53.96	52.93	53.92
3268	NASDAQ	SSNC	Thu, Mar 23, 2023	54.51	55.01	53.63	53.93
3267	NASDAQ	SSNC	Wed, Mar 22, 2023	55.70	55.78	54.23	54.26
3266	NASDAQ	SSNC	Tue, Mar 21, 2023	54.95	55.77	54.75	55.66
3265	NASDAQ	SSNC	Mon, Mar 20, 2023	54.22	54.87	54.22	54.50
3264	NASDAQ	SSNC	Fri, Mar 17, 2023	55.16	55.16	53.75	53.87
3263	NASDAQ	SSNC	Thu, Mar 16, 2023	53.48	55.37	53.35	55.24
3262	NASDAQ	SSNC	Wed, Mar 15, 2023	54.64	54.78	53.21	53.82
3261	NASDAQ	SSNC	Tue, Mar 14, 2023	55.19	55.84	54.35	54.88
3260	NASDAQ	SSNC	Mon, Mar 13, 2023	54.66	54.98	53.76	54.34
3259	NASDAQ	SSNC	Fri, Mar 10, 2023	57.00	57.18	55.11	55.26
3258	NASDAQ	SSNC	Thu, Mar 9, 2023	58.70	59.14	57.10	57.18
3257	NASDAQ	SSNC	Wed, Mar 8, 2023	58.10	58.72	58.04	58.51
3256	NASDAQ	SSNC	Tue, Mar 7, 2023	59.19	59.24	57.94	58.14
3255	NASDAQ	SSNC	Mon, Mar 6, 2023	59.66	60.13	59.07	59.26
3254	NASDAQ	SSNC	Fri, Mar 3, 2023	59.44	59.76	58.91	59.53
3253	NASDAQ	SSNC	Thu, Mar 2, 2023	58.53	59.22	58.33	59.17
3252	NASDAQ	SSNC	Wed, Mar 1, 2023	58.54	58.91	58.29	58.72
3251	NASDAQ	SSNC	Tue, Feb 28, 2023	59.09	59.39	58.42	58.70
3250	NASDAQ	SSNC	Mon, Feb 27, 2023	60.25	60.28	59.22	59.47
3249	NASDAQ	SSNC	Fri, Feb 24, 2023	59.67	59.99	59.20	59.94
3248	NASDAQ	SSNC	Thu, Feb 23, 2023	60.04	60.59	59.72	60.47
3247	NASDAQ	SSNC	Wed, Feb 22, 2023	60.18	60.61	59.65	59.90
3246	NASDAQ	SSNC	Tue, Feb 21, 2023	60.96	61.21	60.09	60.10
3245	NASDAQ	SSNC	Fri, Feb 17, 2023	61.86	62.14	61.41	61.74
3244	NASDAQ	SSNC	Thu, Feb 16, 2023	62.02	62.69	61.89	62.32
3243	NASDAQ	SSNC	Wed, Feb 15, 2023	62.15	63.03	61.84	62.99
3242	NASDAQ	SSNC	Tue, Feb 14, 2023	62.09	62.82	61.83	62.46
3241	NASDAQ	SSNC	Mon, Feb 13, 2023	62.02	62.66	61.95	62.43
3240	NASDAQ	SSNC	Fri, Feb 10, 2023	62.45	62.71	61.75	62.26
3239	NASDAQ	SSNC	Thu, Feb 9, 2023	64.30	64.52	62.88	62.93
3238	NASDAQ	SSNC	Wed, Feb 8, 2023	63.66	63.87	61.86	63.74
3237	NASDAQ	SSNC	Tue, Feb 7, 2023	60.66	61.94	60.24	61.64
3236	NASDAQ	SSNC	Mon, Feb 6, 2023	60.84	61.20	60.30	60.69
3235	NASDAQ	SSNC	Fri, Feb 3, 2023	61.52	62.22	61.36	61.62
3234	NASDAQ	SSNC	Thu, Feb 2, 2023	62.12	63.38	62.00	62.49
3233	NASDAQ	SSNC	Wed, Feb 1, 2023	60.35	61.92	59.69	61.60
3232	NASDAQ	SSNC	Tue, Jan 31, 2023	59.10	60.40	58.77	60.35
3231	NASDAQ	SSNC	Mon, Jan 30, 2023	59.17	59.59	58.73	58.92
3230	NASDAQ	SSNC	Fri, Jan 27, 2023	58.32	60.13	58.24	59.65
3229	NASDAQ	SSNC	Thu, Jan 26, 2023	58.27	58.54	57.53	58.34
3228	NASDAQ	SSNC	Wed, Jan 25, 2023	56.76	57.96	56.76	57.92
3227	NASDAQ	SSNC	Tue, Jan 24, 2023	58.26	58.60	57.47	57.58
3226	NASDAQ	SSNC	Mon, Jan 23, 2023	56.61	58.82	56.59	58.55
3225	NASDAQ	SSNC	Fri, Jan 20, 2023	55.68	56.35	55.16	56.27
3224	NASDAQ	SSNC	Thu, Jan 19, 2023	55.52	56.82	55.52	55.59
3223	NASDAQ	SSNC	Wed, Jan 18, 2023	56.83	57.14	55.52	55.95
3222	NASDAQ	SSNC	Tue, Jan 17, 2023	55.67	56.83	55.60	56.67
3221	NASDAQ	SSNC	Fri, Jan 13, 2023	55.15	56.05	55.05	55.67
3220	NASDAQ	SSNC	Thu, Jan 12, 2023	54.83	55.80	54.46	55.52
3219	NASDAQ	SSNC	Wed, Jan 11, 2023	53.42	54.30	53.42	54.27
3218	NASDAQ	SSNC	Tue, Jan 10, 2023	54.28	54.57	53.30	53.37
3217	NASDAQ	SSNC	Mon, Jan 9, 2023	53.95	55.35	53.74	54.56
3216	NASDAQ	SSNC	Fri, Jan 6, 2023	52.64	53.67	51.94	53.40
3215	NASDAQ	SSNC	Thu, Jan 5, 2023	52.89	52.91	51.94	52.10
3214	NASDAQ	SSNC	Wed, Jan 4, 2023	52.87	53.76	52.67	53.38
3213	NASDAQ	SSNC	Tue, Jan 3, 2023	52.71	53.31	51.75	52.46
3212	NASDAQ	SSNC	Fri, Dec 30, 2022	51.80	52.10	51.45	52.06
3211	NASDAQ	SSNC	Thu, Dec 29, 2022	50.98	52.64	50.85	52.44
3210	NASDAQ	SSNC	Wed, Dec 28, 2022	51.85	51.93	50.68	50.68
3209	NASDAQ	SSNC	Tue, Dec 27, 2022	51.20	51.96	50.89	51.76
3208	NASDAQ	SSNC	Fri, Dec 23, 2022	51.31	51.61	50.97	51.31
3207	NASDAQ	SSNC	Thu, Dec 22, 2022	50.91	51.59	50.25	51.56
3206	NASDAQ	SSNC	Wed, Dec 21, 2022	50.72	51.61	50.72	51.35
3205	NASDAQ	SSNC	Tue, Dec 20, 2022	49.81	50.89	49.78	50.66
3204	NASDAQ	SSNC	Mon, Dec 19, 2022	50.83	50.97	49.71	49.94
3203	NASDAQ	SSNC	Fri, Dec 16, 2022	50.34	50.83	49.90	50.68
3202	NASDAQ	SSNC	Thu, Dec 15, 2022	51.86	51.97	50.79	50.86
3201	NASDAQ	SSNC	Wed, Dec 14, 2022	53.23	53.67	52.49	52.68
3200	NASDAQ	SSNC	Tue, Dec 13, 2022	54.46	54.84	53.18	53.51
3199	NASDAQ	SSNC	Mon, Dec 12, 2022	51.75	52.75	51.32	52.74
3198	NASDAQ	SSNC	Fri, Dec 9, 2022	50.46	52.08	50.15	51.74
3197	NASDAQ	SSNC	Thu, Dec 8, 2022	50.49	51.58	50.06	50.53
3196	NASDAQ	SSNC	Wed, Dec 7, 2022	50.70	50.84	50.34	50.47
3195	NASDAQ	SSNC	Tue, Dec 6, 2022	52.27	52.47	50.33	50.70
3194	NASDAQ	SSNC	Mon, Dec 5, 2022	52.91	53.10	51.80	52.29
3193	NASDAQ	SSNC	Fri, Dec 2, 2022	53.39	53.93	53.18	53.49
3192	NASDAQ	SSNC	Thu, Dec 1, 2022	54.00	54.82	53.39	54.12
3191	NASDAQ	SSNC	Wed, Nov 30, 2022	51.34	53.79	51.16	53.76
3190	NASDAQ	SSNC	Tue, Nov 29, 2022	51.50	51.69	50.30	51.63
3189	NASDAQ	SSNC	Mon, Nov 28, 2022	51.83	52.64	51.57	51.68
3188	NASDAQ	SSNC	Fri, Nov 25, 2022	51.78	52.80	51.62	52.42
3187	NASDAQ	SSNC	Wed, Nov 23, 2022	51.34	52.33	51.22	52.03
3186	NASDAQ	SSNC	Tue, Nov 22, 2022	51.42	51.46	50.00	51.40
3185	NASDAQ	SSNC	Mon, Nov 21, 2022	52.02	52.11	50.79	51.08
3184	NASDAQ	SSNC	Fri, Nov 18, 2022	52.46	52.79	51.71	52.22
3183	NASDAQ	SSNC	Thu, Nov 17, 2022	51.79	51.99	51.19	51.64
3182	NASDAQ	SSNC	Wed, Nov 16, 2022	53.07	53.63	52.22	52.43
3181	NASDAQ	SSNC	Tue, Nov 15, 2022	53.31	53.76	52.58	53.35
3180	NASDAQ	SSNC	Mon, Nov 14, 2022	53.03	53.31	52.35	52.59
3179	NASDAQ	SSNC	Fri, Nov 11, 2022	52.31	53.56	52.31	53.51
3178	NASDAQ	SSNC	Thu, Nov 10, 2022	51.37	52.54	51.30	52.09
3177	NASDAQ	SSNC	Wed, Nov 9, 2022	49.08	49.72	48.50	49.32
3176	NASDAQ	SSNC	Tue, Nov 8, 2022	49.56	50.29	49.06	49.58
3175	NASDAQ	SSNC	Mon, Nov 7, 2022	49.27	49.93	48.70	49.59
3174	NASDAQ	SSNC	Fri, Nov 4, 2022	48.58	49.33	48.00	48.98
3173	NASDAQ	SSNC	Thu, Nov 3, 2022	48.56	48.76	47.91	48.26
3172	NASDAQ	SSNC	Wed, Nov 2, 2022	51.11	51.20	49.18	49.37
3171	NASDAQ	SSNC	Tue, Nov 1, 2022	51.80	52.04	50.81	51.40
3170	NASDAQ	SSNC	Mon, Oct 31, 2022	50.89	52.22	50.84	51.42
3169	NASDAQ	SSNC	Fri, Oct 28, 2022	50.32	51.33	49.07	51.31
3168	NASDAQ	SSNC	Thu, Oct 27, 2022	49.48	49.93	48.92	49.42
3167	NASDAQ	SSNC	Wed, Oct 26, 2022	49.08	50.03	49.08	49.38
3166	NASDAQ	SSNC	Tue, Oct 25, 2022	48.62	49.68	48.62	49.58
3165	NASDAQ	SSNC	Mon, Oct 24, 2022	48.46	48.70	47.70	48.36
3164	NASDAQ	SSNC	Fri, Oct 21, 2022	47.29	48.25	46.79	48.03
3163	NASDAQ	SSNC	Thu, Oct 20, 2022	48.61	49.15	47.04	47.31
3162	NASDAQ	SSNC	Wed, Oct 19, 2022	48.94	49.45	48.33	48.41
3161	NASDAQ	SSNC	Tue, Oct 18, 2022	49.99	50.22	48.86	49.37
3160	NASDAQ	SSNC	Mon, Oct 17, 2022	48.14	49.12	48.14	49.01
3159	NASDAQ	SSNC	Fri, Oct 14, 2022	48.16	48.67	47.06	47.10
3158	NASDAQ	SSNC	Thu, Oct 13, 2022	45.44	48.08	45.25	47.83
3157	NASDAQ	SSNC	Wed, Oct 12, 2022	46.81	46.92	46.29	46.46
3156	NASDAQ	SSNC	Tue, Oct 11, 2022	47.54	47.69	46.74	46.95
3155	NASDAQ	SSNC	Mon, Oct 10, 2022	48.60	48.92	47.13	47.44
3154	NASDAQ	SSNC	Fri, Oct 7, 2022	50.05	50.42	48.28	48.64
3153	NASDAQ	SSNC	Thu, Oct 6, 2022	51.38	51.70	50.56	50.62
3152	NASDAQ	SSNC	Wed, Oct 5, 2022	50.84	52.03	50.74	51.68
3151	NASDAQ	SSNC	Tue, Oct 4, 2022	50.00	51.36	50.00	51.28
3150	NASDAQ	SSNC	Mon, Oct 3, 2022	48.26	49.75	47.70	49.46
3149	NASDAQ	SSNC	Fri, Sep 30, 2022	48.92	48.99	47.71	47.75
3148	NASDAQ	SSNC	Thu, Sep 29, 2022	48.19	48.56	47.80	48.50
3147	NASDAQ	SSNC	Wed, Sep 28, 2022	48.24	48.88	47.87	48.62
3146	NASDAQ	SSNC	Tue, Sep 27, 2022	49.07	49.23	47.57	47.91
3145	NASDAQ	SSNC	Mon, Sep 26, 2022	49.46	49.67	48.69	48.71
3144	NASDAQ	SSNC	Fri, Sep 23, 2022	50.55	50.72	48.85	49.48
3143	NASDAQ	SSNC	Thu, Sep 22, 2022	51.73	51.92	50.93	51.06
3142	NASDAQ	SSNC	Wed, Sep 21, 2022	52.47	53.12	51.79	51.81
3141	NASDAQ	SSNC	Tue, Sep 20, 2022	52.19	52.55	51.77	52.29
3140	NASDAQ	SSNC	Mon, Sep 19, 2022	52.51	52.96	52.12	52.72
3139	NASDAQ	SSNC	Fri, Sep 16, 2022	53.08	53.15	52.20	53.05
3138	NASDAQ	SSNC	Thu, Sep 15, 2022	53.48	54.76	53.05	53.57
3137	NASDAQ	SSNC	Wed, Sep 14, 2022	54.56	54.64	53.58	53.92
3136	NASDAQ	SSNC	Tue, Sep 13, 2022	56.00	56.06	54.32	54.64
3135	NASDAQ	SSNC	Mon, Sep 12, 2022	57.49	58.04	57.30	57.44
3134	NASDAQ	SSNC	Fri, Sep 9, 2022	56.99	57.61	56.70	57.30
3133	NASDAQ	SSNC	Thu, Sep 8, 2022	55.44	56.73	55.02	56.70
3132	NASDAQ	SSNC	Wed, Sep 7, 2022	54.78	56.10	54.68	55.90
3131	NASDAQ	SSNC	Tue, Sep 6, 2022	55.52	55.82	54.57	54.80
3130	NASDAQ	SSNC	Fri, Sep 2, 2022	56.16	56.39	55.12	55.52
3129	NASDAQ	SSNC	Thu, Sep 1, 2022	55.28	55.98	54.98	55.91
3128	NASDAQ	SSNC	Wed, Aug 31, 2022	56.49	56.69	55.72	55.76
3127	NASDAQ	SSNC	Tue, Aug 30, 2022	57.06	57.31	56.19	56.35
3126	NASDAQ	SSNC	Mon, Aug 29, 2022	56.95	57.45	56.50	57.01
3125	NASDAQ	SSNC	Fri, Aug 26, 2022	59.18	59.18	57.16	57.16
3124	NASDAQ	SSNC	Thu, Aug 25, 2022	58.62	59.07	58.28	58.98
3123	NASDAQ	SSNC	Wed, Aug 24, 2022	58.53	58.92	58.26	58.31
3122	NASDAQ	SSNC	Tue, Aug 23, 2022	59.48	59.60	58.64	58.75
3121	NASDAQ	SSNC	Mon, Aug 22, 2022	60.24	60.96	59.16	59.26
3120	NASDAQ	SSNC	Fri, Aug 19, 2022	61.16	61.20	60.59	61.07
3119	NASDAQ	SSNC	Thu, Aug 18, 2022	61.31	61.80	60.93	61.56
3118	NASDAQ	SSNC	Wed, Aug 17, 2022	61.85	62.28	61.39	61.49
3117	NASDAQ	SSNC	Tue, Aug 16, 2022	62.22	62.58	62.04	62.50
3116	NASDAQ	SSNC	Mon, Aug 15, 2022	62.42	62.83	61.89	62.69
3115	NASDAQ	SSNC	Fri, Aug 12, 2022	62.76	62.82	62.08	62.71
3114	NASDAQ	SSNC	Thu, Aug 11, 2022	62.88	63.29	62.14	62.31
3113	NASDAQ	SSNC	Wed, Aug 10, 2022	61.52	62.69	61.41	62.39
3112	NASDAQ	SSNC	Tue, Aug 9, 2022	60.51	60.81	59.71	60.57
3111	NASDAQ	SSNC	Mon, Aug 8, 2022	60.86	61.32	60.34	60.45
3110	NASDAQ	SSNC	Fri, Aug 5, 2022	60.29	60.87	59.84	60.67
3109	NASDAQ	SSNC	Thu, Aug 4, 2022	61.55	61.55	60.73	60.83
3108	NASDAQ	SSNC	Wed, Aug 3, 2022	61.20	61.67	60.72	61.44
3107	NASDAQ	SSNC	Tue, Aug 2, 2022	59.72	61.15	59.56	60.68
3106	NASDAQ	SSNC	Mon, Aug 1, 2022	59.25	59.62	57.98	59.07
3105	NASDAQ	SSNC	Fri, Jul 29, 2022	57.81	59.22	56.82	59.17
3104	NASDAQ	SSNC	Thu, Jul 28, 2022	59.98	59.98	57.30	57.59
3103	NASDAQ	SSNC	Wed, Jul 27, 2022	61.13	61.88	60.72	61.53
3102	NASDAQ	SSNC	Tue, Jul 26, 2022	61.75	61.79	60.91	61.17
3101	NASDAQ	SSNC	Mon, Jul 25, 2022	62.88	62.88	61.66	61.97
3100	NASDAQ	SSNC	Fri, Jul 22, 2022	62.38	63.23	62.38	62.79
3099	NASDAQ	SSNC	Thu, Jul 21, 2022	61.27	62.50	61.08	62.50
3098	NASDAQ	SSNC	Wed, Jul 20, 2022	60.86	61.08	60.47	61.06
3097	NASDAQ	SSNC	Tue, Jul 19, 2022	59.14	60.86	59.14	60.74
3096	NASDAQ	SSNC	Mon, Jul 18, 2022	59.41	59.90	58.34	58.55
3095	NASDAQ	SSNC	Fri, Jul 15, 2022	58.74	59.29	58.40	59.23
3094	NASDAQ	SSNC	Thu, Jul 14, 2022	57.51	58.03	56.91	57.97
3093	NASDAQ	SSNC	Wed, Jul 13, 2022	57.25	58.29	57.09	58.11
3092	NASDAQ	SSNC	Tue, Jul 12, 2022	58.85	59.38	57.96	58.33
3091	NASDAQ	SSNC	Mon, Jul 11, 2022	59.71	59.90	58.90	58.94
3090	NASDAQ	SSNC	Fri, Jul 8, 2022	59.07	60.06	58.88	59.97
3089	NASDAQ	SSNC	Thu, Jul 7, 2022	58.94	59.24	58.61	59.15
3088	NASDAQ	SSNC	Wed, Jul 6, 2022	59.30	59.93	58.57	58.89
3087	NASDAQ	SSNC	Tue, Jul 5, 2022	57.67	59.26	56.61	59.24
3086	NASDAQ	SSNC	Fri, Jul 1, 2022	57.93	58.97	57.76	58.83
3085	NASDAQ	SSNC	Thu, Jun 30, 2022	58.00	58.68	57.17	58.07
3084	NASDAQ	SSNC	Wed, Jun 29, 2022	59.44	59.44	58.17	58.65
3083	NASDAQ	SSNC	Tue, Jun 28, 2022	61.15	61.27	59.15	59.18
3082	NASDAQ	SSNC	Mon, Jun 27, 2022	60.53	61.07	60.13	60.42
3081	NASDAQ	SSNC	Fri, Jun 24, 2022	58.25	60.74	58.13	60.66
3080	NASDAQ	SSNC	Thu, Jun 23, 2022	57.24	57.98	57.04	57.83
3079	NASDAQ	SSNC	Wed, Jun 22, 2022	56.26	57.69	56.26	56.93
3078	NASDAQ	SSNC	Tue, Jun 21, 2022	57.00	57.62	56.60	56.64
3077	NASDAQ	SSNC	Fri, Jun 17, 2022	55.30	56.32	54.76	56.11
3076	NASDAQ	SSNC	Thu, Jun 16, 2022	56.29	56.30	54.59	55.22
3075	NASDAQ	SSNC	Wed, Jun 15, 2022	57.26	58.51	56.56	57.59
3074	NASDAQ	SSNC	Tue, Jun 14, 2022	58.06	59.00	56.70	57.06
3073	NASDAQ	SSNC	Mon, Jun 13, 2022	59.38	59.52	57.67	57.78
3072	NASDAQ	SSNC	Fri, Jun 10, 2022	61.22	61.42	60.34	60.51
3071	NASDAQ	SSNC	Thu, Jun 9, 2022	63.10	63.49	62.12	62.27
3070	NASDAQ	SSNC	Wed, Jun 8, 2022	64.23	64.50	63.42	63.50
3069	NASDAQ	SSNC	Tue, Jun 7, 2022	63.22	64.59	63.22	64.49
3068	NASDAQ	SSNC	Mon, Jun 6, 2022	64.96	65.12	63.77	63.98
3067	NASDAQ	SSNC	Fri, Jun 3, 2022	64.99	65.36	64.09	64.48
3066	NASDAQ	SSNC	Thu, Jun 2, 2022	64.62	65.92	64.31	65.52
3065	NASDAQ	SSNC	Wed, Jun 1, 2022	64.44	65.11	63.97	64.43
3064	NASDAQ	SSNC	Tue, May 31, 2022	64.34	64.65	63.74	63.99
3063	NASDAQ	SSNC	Fri, May 27, 2022	63.90	64.87	63.59	64.76
3062	NASDAQ	SSNC	Thu, May 26, 2022	62.37	63.88	62.37	63.78
3061	NASDAQ	SSNC	Wed, May 25, 2022	61.72	62.83	61.40	62.37
3060	NASDAQ	SSNC	Tue, May 24, 2022	61.48	62.32	60.46	62.01
3059	NASDAQ	SSNC	Mon, May 23, 2022	62.55	62.75	61.64	62.01
3058	NASDAQ	SSNC	Fri, May 20, 2022	60.72	62.13	60.20	62.06
3057	NASDAQ	SSNC	Thu, May 19, 2022	59.17	60.53	58.63	60.00
3056	NASDAQ	SSNC	Wed, May 18, 2022	60.57	60.97	59.22	59.28
3055	NASDAQ	SSNC	Tue, May 17, 2022	60.63	61.72	60.48	61.65
3054	NASDAQ	SSNC	Mon, May 16, 2022	59.30	59.94	58.74	59.50
3053	NASDAQ	SSNC	Fri, May 13, 2022	59.87	60.69	59.47	59.82
3052	NASDAQ	SSNC	Thu, May 12, 2022	58.77	59.78	58.53	59.38
3051	NASDAQ	SSNC	Wed, May 11, 2022	60.09	61.05	58.31	59.34
3050	NASDAQ	SSNC	Tue, May 10, 2022	61.31	61.55	59.18	60.28
3049	NASDAQ	SSNC	Mon, May 9, 2022	61.46	61.65	60.12	60.37
3048	NASDAQ	SSNC	Fri, May 6, 2022	62.88	63.65	61.88	62.40
3047	NASDAQ	SSNC	Thu, May 5, 2022	65.50	65.71	62.71	63.14
3046	NASDAQ	SSNC	Wed, May 4, 2022	65.31	66.39	64.21	66.27
3045	NASDAQ	SSNC	Tue, May 3, 2022	64.75	66.08	64.53	65.67
3044	NASDAQ	SSNC	Mon, May 2, 2022	64.42	65.24	63.55	64.74
3043	NASDAQ	SSNC	Fri, Apr 29, 2022	64.57	66.61	63.68	64.66
3042	NASDAQ	SSNC	Thu, Apr 28, 2022	68.31	69.44	67.93	69.04
3041	NASDAQ	SSNC	Wed, Apr 27, 2022	67.32	68.73	67.19	67.93
3040	NASDAQ	SSNC	Tue, Apr 26, 2022	68.70	68.95	66.70	66.92
3039	NASDAQ	SSNC	Mon, Apr 25, 2022	68.30	68.92	67.52	68.89
3038	NASDAQ	SSNC	Fri, Apr 22, 2022	71.18	71.18	68.65	68.69
3037	NASDAQ	SSNC	Thu, Apr 21, 2022	73.14	73.26	71.00	71.17
3036	NASDAQ	SSNC	Wed, Apr 20, 2022	72.31	73.13	71.51	72.52
3035	NASDAQ	SSNC	Tue, Apr 19, 2022	70.45	71.83	70.43	71.80
3034	NASDAQ	SSNC	Mon, Apr 18, 2022	70.91	71.10	70.27	70.67
3033	NASDAQ	SSNC	Thu, Apr 14, 2022	71.35	71.61	70.80	71.08
3032	NASDAQ	SSNC	Wed, Apr 13, 2022	70.82	71.47	70.59	71.15
3031	NASDAQ	SSNC	Tue, Apr 12, 2022	72.76	73.32	70.87	70.99
3030	NASDAQ	SSNC	Mon, Apr 11, 2022	73.01	73.46	72.35	72.40
3029	NASDAQ	SSNC	Fri, Apr 8, 2022	72.90	73.24	72.23	73.06
3028	NASDAQ	SSNC	Thu, Apr 7, 2022	73.24	73.73	72.59	73.05
3027	NASDAQ	SSNC	Wed, Apr 6, 2022	73.29	74.37	72.81	73.80
3026	NASDAQ	SSNC	Tue, Apr 5, 2022	75.18	75.55	73.84	74.05
3025	NASDAQ	SSNC	Mon, Apr 4, 2022	75.01	75.87	74.84	75.47
3024	NASDAQ	SSNC	Fri, Apr 1, 2022	75.60	75.87	74.52	75.13
3023	NASDAQ	SSNC	Thu, Mar 31, 2022	76.15	76.52	74.98	75.02
3022	NASDAQ	SSNC	Wed, Mar 30, 2022	78.11	78.21	75.43	75.97
3021	NASDAQ	SSNC	Tue, Mar 29, 2022	78.27	78.90	77.69	78.65
3020	NASDAQ	SSNC	Mon, Mar 28, 2022	76.93	77.46	76.47	77.39
3019	NASDAQ	SSNC	Fri, Mar 25, 2022	76.88	77.21	76.27	77.03
3018	NASDAQ	SSNC	Thu, Mar 24, 2022	76.70	77.38	76.56	76.80
3017	NASDAQ	SSNC	Wed, Mar 23, 2022	78.16	78.35	76.61	76.68
3016	NASDAQ	SSNC	Tue, Mar 22, 2022	78.50	79.00	78.07	78.49
3015	NASDAQ	SSNC	Mon, Mar 21, 2022	78.91	79.06	77.73	78.30
3014	NASDAQ	SSNC	Fri, Mar 18, 2022	77.41	78.95	76.95	78.91
3013	NASDAQ	SSNC	Thu, Mar 17, 2022	77.50	78.45	77.05	78.44
3012	NASDAQ	SSNC	Wed, Mar 16, 2022	76.98	77.92	75.36	77.48
3011	NASDAQ	SSNC	Tue, Mar 15, 2022	76.81	77.29	75.20	76.76
3010	NASDAQ	SSNC	Mon, Mar 14, 2022	75.32	76.70	74.65	76.19
3009	NASDAQ	SSNC	Fri, Mar 11, 2022	75.11	75.95	74.61	74.96
3008	NASDAQ	SSNC	Thu, Mar 10, 2022	74.07	74.85	73.72	74.77
3007	NASDAQ	SSNC	Wed, Mar 9, 2022	73.89	75.36	73.37	75.07
3006	NASDAQ	SSNC	Tue, Mar 8, 2022	71.68	73.89	71.39	72.29
3005	NASDAQ	SSNC	Mon, Mar 7, 2022	75.47	75.97	71.80	71.89
3004	NASDAQ	SSNC	Fri, Mar 4, 2022	75.80	76.04	74.71	75.67
3003	NASDAQ	SSNC	Thu, Mar 3, 2022	76.41	76.67	75.52	76.38
3002	NASDAQ	SSNC	Wed, Mar 2, 2022	74.54	76.37	74.38	76.03
3001	NASDAQ	SSNC	Tue, Mar 1, 2022	74.99	75.56	74.08	74.38
3000	NASDAQ	SSNC	Mon, Feb 28, 2022	73.72	75.20	73.65	74.97
2999	NASDAQ	SSNC	Fri, Feb 25, 2022	74.09	75.60	73.78	75.57
2998	NASDAQ	SSNC	Thu, Feb 24, 2022	71.55	74.28	71.12	74.09
2997	NASDAQ	SSNC	Wed, Feb 23, 2022	74.84	75.14	73.35	73.41
2996	NASDAQ	SSNC	Tue, Feb 22, 2022	73.14	74.75	73.14	74.21
2995	NASDAQ	SSNC	Fri, Feb 18, 2022	74.81	75.00	73.55	73.92
2994	NASDAQ	SSNC	Thu, Feb 17, 2022	75.56	75.88	74.68	74.69
2993	NASDAQ	SSNC	Wed, Feb 16, 2022	75.95	76.57	75.30	76.27
2992	NASDAQ	SSNC	Tue, Feb 15, 2022	75.92	76.54	75.11	76.40
2991	NASDAQ	SSNC	Mon, Feb 14, 2022	76.42	76.98	74.60	75.14
2990	NASDAQ	SSNC	Fri, Feb 11, 2022	77.61	79.19	76.33	76.42
2989	NASDAQ	SSNC	Thu, Feb 10, 2022	81.13	82.22	80.27	80.49
2988	NASDAQ	SSNC	Wed, Feb 9, 2022	81.42	82.46	81.21	82.42
2987	NASDAQ	SSNC	Tue, Feb 8, 2022	79.54	80.89	79.29	80.73
2986	NASDAQ	SSNC	Mon, Feb 7, 2022	80.34	80.62	79.55	79.77
2985	NASDAQ	SSNC	Fri, Feb 4, 2022	79.60	80.77	78.77	80.34
2984	NASDAQ	SSNC	Thu, Feb 3, 2022	80.81	81.37	79.76	79.93
2983	NASDAQ	SSNC	Wed, Feb 2, 2022	80.66	81.84	80.11	81.74
2982	NASDAQ	SSNC	Tue, Feb 1, 2022	79.90	80.49	79.35	80.20
2981	NASDAQ	SSNC	Mon, Jan 31, 2022	77.93	79.94	77.80	79.87
2980	NASDAQ	SSNC	Fri, Jan 28, 2022	76.38	77.97	75.78	77.93
2979	NASDAQ	SSNC	Thu, Jan 27, 2022	76.85	77.90	75.98	76.41
2978	NASDAQ	SSNC	Wed, Jan 26, 2022	78.15	78.58	75.66	76.39
2977	NASDAQ	SSNC	Tue, Jan 25, 2022	78.18	78.48	76.51	77.18
2976	NASDAQ	SSNC	Mon, Jan 24, 2022	78.48	79.15	76.27	78.91
2975	NASDAQ	SSNC	Fri, Jan 21, 2022	80.90	81.37	79.23	79.52
2974	NASDAQ	SSNC	Thu, Jan 20, 2022	79.52	82.80	79.52	81.09
2973	NASDAQ	SSNC	Wed, Jan 19, 2022	82.59	83.33	81.77	81.84
2972	NASDAQ	SSNC	Tue, Jan 18, 2022	82.69	83.11	82.35	82.67
2971	NASDAQ	SSNC	Fri, Jan 14, 2022	82.53	83.59	82.25	83.51
2970	NASDAQ	SSNC	Thu, Jan 13, 2022	84.38	84.85	82.74	83.03
2969	NASDAQ	SSNC	Wed, Jan 12, 2022	83.80	84.44	83.44	84.24
2968	NASDAQ	SSNC	Tue, Jan 11, 2022	82.82	83.48	82.04	83.48
2967	NASDAQ	SSNC	Mon, Jan 10, 2022	82.21	82.76	81.22	82.61
2966	NASDAQ	SSNC	Fri, Jan 7, 2022	83.54	84.40	82.93	82.96
2965	NASDAQ	SSNC	Thu, Jan 6, 2022	81.83	83.25	81.58	82.95
2964	NASDAQ	SSNC	Wed, Jan 5, 2022	82.96	83.80	82.10	82.26
2963	NASDAQ	SSNC	Tue, Jan 4, 2022	83.24	83.55	82.29	82.96
2962	NASDAQ	SSNC	Mon, Jan 3, 2022	82.03	82.98	81.83	82.70
2961	NASDAQ	SSNC	Fri, Dec 31, 2021	82.18	82.42	81.75	81.98
2960	NASDAQ	SSNC	Thu, Dec 30, 2021	83.12	83.22	82.19	82.22
2959	NASDAQ	SSNC	Wed, Dec 29, 2021	82.80	83.28	82.52	82.94
2958	NASDAQ	SSNC	Tue, Dec 28, 2021	82.85	83.24	82.54	82.99
2957	NASDAQ	SSNC	Mon, Dec 27, 2021	81.92	82.41	81.35	82.33
2956	NASDAQ	SSNC	Thu, Dec 23, 2021	81.56	82.19	81.38	81.66
2955	NASDAQ	SSNC	Wed, Dec 22, 2021	80.59	81.46	80.33	81.40
2954	NASDAQ	SSNC	Tue, Dec 21, 2021	79.05	81.04	79.05	80.91
2953	NASDAQ	SSNC	Mon, Dec 20, 2021	78.76	79.16	77.38	78.45
2952	NASDAQ	SSNC	Fri, Dec 17, 2021	79.47	81.05	78.68	79.96
2951	NASDAQ	SSNC	Thu, Dec 16, 2021	80.18	80.99	79.80	79.91
2950	NASDAQ	SSNC	Wed, Dec 15, 2021	78.20	80.21	77.97	80.09
2949	NASDAQ	SSNC	Tue, Dec 14, 2021	79.75	79.80	77.69	78.44
2948	NASDAQ	SSNC	Mon, Dec 13, 2021	78.08	78.54	77.66	78.16
2947	NASDAQ	SSNC	Fri, Dec 10, 2021	78.16	78.57	77.67	78.10
2946	NASDAQ	SSNC	Thu, Dec 9, 2021	78.06	78.51	77.61	77.85
2945	NASDAQ	SSNC	Wed, Dec 8, 2021	78.60	78.76	77.86	77.98
2944	NASDAQ	SSNC	Tue, Dec 7, 2021	77.47	78.98	76.84	78.45
2943	NASDAQ	SSNC	Mon, Dec 6, 2021	75.26	76.93	75.26	76.51
2942	NASDAQ	SSNC	Fri, Dec 3, 2021	75.97	76.41	74.32	75.03
2941	NASDAQ	SSNC	Thu, Dec 2, 2021	73.92	76.40	73.92	75.96
2940	NASDAQ	SSNC	Wed, Dec 1, 2021	77.35	77.56	73.98	74.05
2939	NASDAQ	SSNC	Tue, Nov 30, 2021	78.28	79.00	76.22	76.33
2938	NASDAQ	SSNC	Mon, Nov 29, 2021	79.34	79.38	78.31	78.48
2937	NASDAQ	SSNC	Fri, Nov 26, 2021	79.32	79.82	78.43	78.75
2936	NASDAQ	SSNC	Wed, Nov 24, 2021	78.78	79.93	78.78	79.90
2935	NASDAQ	SSNC	Tue, Nov 23, 2021	79.42	79.75	78.85	79.52
2934	NASDAQ	SSNC	Mon, Nov 22, 2021	80.13	80.20	78.95	79.65
2933	NASDAQ	SSNC	Fri, Nov 19, 2021	79.38	80.55	79.19	80.13
2932	NASDAQ	SSNC	Thu, Nov 18, 2021	79.20	79.33	78.60	79.09
2931	NASDAQ	SSNC	Wed, Nov 17, 2021	79.07	79.40	78.42	79.24
2930	NASDAQ	SSNC	Tue, Nov 16, 2021	78.72	79.11	78.17	78.59
2929	NASDAQ	SSNC	Mon, Nov 15, 2021	79.20	79.46	78.56	78.84
2928	NASDAQ	SSNC	Fri, Nov 12, 2021	78.82	79.16	78.46	78.87
2927	NASDAQ	SSNC	Thu, Nov 11, 2021	79.14	79.41	78.63	78.77
2926	NASDAQ	SSNC	Wed, Nov 10, 2021	79.02	79.45	78.68	79.15
2925	NASDAQ	SSNC	Tue, Nov 9, 2021	78.57	79.25	78.42	79.18
2924	NASDAQ	SSNC	Mon, Nov 8, 2021	77.92	78.94	77.75	78.68
2923	NASDAQ	SSNC	Fri, Nov 5, 2021	78.17	78.62	77.61	77.82
2922	NASDAQ	SSNC	Thu, Nov 4, 2021	78.00	78.72	77.67	77.83
2921	NASDAQ	SSNC	Wed, Nov 3, 2021	78.00	78.63	77.56	78.00
2920	NASDAQ	SSNC	Tue, Nov 2, 2021	78.24	78.63	77.27	78.29
2919	NASDAQ	SSNC	Mon, Nov 1, 2021	79.47	79.72	77.63	78.51
2918	NASDAQ	SSNC	Fri, Oct 29, 2021	77.95	79.57	76.14	79.47
2917	NASDAQ	SSNC	Thu, Oct 28, 2021	74.99	75.90	74.87	75.68
2916	NASDAQ	SSNC	Wed, Oct 27, 2021	75.35	75.45	74.46	74.63
2915	NASDAQ	SSNC	Tue, Oct 26, 2021	75.37	75.58	74.73	75.24
2914	NASDAQ	SSNC	Mon, Oct 25, 2021	74.77	75.19	74.37	74.99
2913	NASDAQ	SSNC	Fri, Oct 22, 2021	74.27	75.07	74.27	74.50
2912	NASDAQ	SSNC	Thu, Oct 21, 2021	73.84	74.58	73.56	74.41
2911	NASDAQ	SSNC	Wed, Oct 20, 2021	73.54	74.14	73.47	73.86
2910	NASDAQ	SSNC	Tue, Oct 19, 2021	73.22	73.74	72.99	73.41
2909	NASDAQ	SSNC	Mon, Oct 18, 2021	72.24	73.04	71.99	72.73
2908	NASDAQ	SSNC	Fri, Oct 15, 2021	71.96	72.64	71.62	72.40
2907	NASDAQ	SSNC	Thu, Oct 14, 2021	71.16	71.80	70.98	71.58
2906	NASDAQ	SSNC	Wed, Oct 13, 2021	71.24	71.63	70.12	70.72
2905	NASDAQ	SSNC	Tue, Oct 12, 2021	71.00	71.45	70.68	70.97
2904	NASDAQ	SSNC	Mon, Oct 11, 2021	71.16	71.93	70.68	70.68
2903	NASDAQ	SSNC	Fri, Oct 8, 2021	70.79	71.78	70.78	71.30
2902	NASDAQ	SSNC	Thu, Oct 7, 2021	70.57	71.56	70.38	70.55
2901	NASDAQ	SSNC	Wed, Oct 6, 2021	69.22	70.14	69.22	70.05
2900	NASDAQ	SSNC	Tue, Oct 5, 2021	69.80	70.27	69.60	69.83
2899	NASDAQ	SSNC	Mon, Oct 4, 2021	70.03	70.18	69.24	69.74
2898	NASDAQ	SSNC	Fri, Oct 1, 2021	69.72	70.55	69.25	70.27
2897	NASDAQ	SSNC	Thu, Sep 30, 2021	70.30	70.52	69.39	69.40
2896	NASDAQ	SSNC	Wed, Sep 29, 2021	69.40	70.97	69.34	69.98
2895	NASDAQ	SSNC	Tue, Sep 28, 2021	69.93	70.15	69.30	69.33
2894	NASDAQ	SSNC	Mon, Sep 27, 2021	70.72	70.85	70.25	70.51
2893	NASDAQ	SSNC	Fri, Sep 24, 2021	70.30	70.94	70.00	70.82
2892	NASDAQ	SSNC	Thu, Sep 23, 2021	69.41	70.82	69.41	70.33
2891	NASDAQ	SSNC	Wed, Sep 22, 2021	69.42	69.81	68.88	69.42
2890	NASDAQ	SSNC	Tue, Sep 21, 2021	69.55	69.57	68.15	68.86
2889	NASDAQ	SSNC	Mon, Sep 20, 2021	69.40	69.90	68.66	69.35
2888	NASDAQ	SSNC	Fri, Sep 17, 2021	70.93	71.14	70.07	70.35
2887	NASDAQ	SSNC	Thu, Sep 16, 2021	71.23	71.37	70.69	71.07
2886	NASDAQ	SSNC	Wed, Sep 15, 2021	71.25	71.66	70.65	71.39
2885	NASDAQ	SSNC	Tue, Sep 14, 2021	72.41	72.41	71.29	71.34
2884	NASDAQ	SSNC	Mon, Sep 13, 2021	72.13	72.53	71.62	72.04
2883	NASDAQ	SSNC	Fri, Sep 10, 2021	73.57	73.97	71.69	71.86
2882	NASDAQ	SSNC	Thu, Sep 9, 2021	73.32	73.93	73.03	73.26
2881	NASDAQ	SSNC	Wed, Sep 8, 2021	72.57	73.63	72.53	73.41
2880	NASDAQ	SSNC	Tue, Sep 7, 2021	73.79	73.88	73.22	73.33
2879	NASDAQ	SSNC	Fri, Sep 3, 2021	74.84	74.84	73.93	74.00
2878	NASDAQ	SSNC	Thu, Sep 2, 2021	75.67	75.84	74.49	74.76
2877	NASDAQ	SSNC	Wed, Sep 1, 2021	75.85	76.09	75.54	75.69
2876	NASDAQ	SSNC	Tue, Aug 31, 2021	76.20	76.23	75.51	75.66
2875	NASDAQ	SSNC	Mon, Aug 30, 2021	76.46	76.50	75.77	75.97
2874	NASDAQ	SSNC	Fri, Aug 27, 2021	75.94	76.68	75.73	76.24
2873	NASDAQ	SSNC	Thu, Aug 26, 2021	75.88	76.28	75.08	75.94
2872	NASDAQ	SSNC	Wed, Aug 25, 2021	76.94	77.05	75.92	75.95
2871	NASDAQ	SSNC	Tue, Aug 24, 2021	76.60	77.23	76.49	76.94
2870	NASDAQ	SSNC	Mon, Aug 23, 2021	75.45	76.56	75.12	76.45
2869	NASDAQ	SSNC	Fri, Aug 20, 2021	75.44	75.70	74.77	75.53
2868	NASDAQ	SSNC	Thu, Aug 19, 2021	75.95	76.10	74.85	75.04
2867	NASDAQ	SSNC	Wed, Aug 18, 2021	75.57	76.78	75.57	76.35
2866	NASDAQ	SSNC	Tue, Aug 17, 2021	75.91	76.50	75.43	76.00
2865	NASDAQ	SSNC	Mon, Aug 16, 2021	76.95	77.09	76.25	76.40
2864	NASDAQ	SSNC	Fri, Aug 13, 2021	77.50	77.52	77.05	77.20
2863	NASDAQ	SSNC	Thu, Aug 12, 2021	77.33	77.47	76.45	77.31
2862	NASDAQ	SSNC	Wed, Aug 11, 2021	77.63	77.83	77.09	77.33
2861	NASDAQ	SSNC	Tue, Aug 10, 2021	77.11	78.00	76.81	77.60
2860	NASDAQ	SSNC	Mon, Aug 9, 2021	76.79	77.57	76.50	77.08
2859	NASDAQ	SSNC	Fri, Aug 6, 2021	76.50	77.46	76.11	76.82
2858	NASDAQ	SSNC	Thu, Aug 5, 2021	76.39	76.64	75.89	76.36
2857	NASDAQ	SSNC	Wed, Aug 4, 2021	78.90	78.90	76.02	76.39
2856	NASDAQ	SSNC	Tue, Aug 3, 2021	76.80	77.28	75.76	76.53
2855	NASDAQ	SSNC	Mon, Aug 2, 2021	78.19	79.34	76.92	77.06
2854	NASDAQ	SSNC	Fri, Jul 30, 2021	78.62	79.56	78.29	78.39
2853	NASDAQ	SSNC	Thu, Jul 29, 2021	77.25	79.71	77.25	78.89
2852	NASDAQ	SSNC	Wed, Jul 28, 2021	75.20	75.56	74.49	75.00
2851	NASDAQ	SSNC	Tue, Jul 27, 2021	75.46	75.60	74.31	75.03
2850	NASDAQ	SSNC	Mon, Jul 26, 2021	75.51	75.59	74.86	75.41
2849	NASDAQ	SSNC	Fri, Jul 23, 2021	75.42	76.05	75.12	75.70
2848	NASDAQ	SSNC	Thu, Jul 22, 2021	74.32	75.21	74.27	75.09
2847	NASDAQ	SSNC	Wed, Jul 21, 2021	74.13	74.46	73.53	74.30
2846	NASDAQ	SSNC	Tue, Jul 20, 2021	72.02	74.14	71.86	73.76
2845	NASDAQ	SSNC	Mon, Jul 19, 2021	73.14	73.61	71.65	71.81
2844	NASDAQ	SSNC	Fri, Jul 16, 2021	74.24	74.59	73.62	73.71
2843	NASDAQ	SSNC	Thu, Jul 15, 2021	73.91	74.32	73.56	73.98
2842	NASDAQ	SSNC	Wed, Jul 14, 2021	73.32	74.30	73.23	73.91
2841	NASDAQ	SSNC	Tue, Jul 13, 2021	73.41	73.61	73.06	73.14
2840	NASDAQ	SSNC	Mon, Jul 12, 2021	73.66	73.66	73.03	73.43
2839	NASDAQ	SSNC	Fri, Jul 9, 2021	72.90	73.62	72.78	73.55
2838	NASDAQ	SSNC	Thu, Jul 8, 2021	72.43	73.25	72.15	72.64
2837	NASDAQ	SSNC	Wed, Jul 7, 2021	73.72	73.85	72.75	73.37
2836	NASDAQ	SSNC	Tue, Jul 6, 2021	73.56	73.91	72.81	73.42
2835	NASDAQ	SSNC	Fri, Jul 2, 2021	73.65	73.72	73.11	73.59
2834	NASDAQ	SSNC	Thu, Jul 1, 2021	72.01	73.54	71.82	73.25
2833	NASDAQ	SSNC	Wed, Jun 30, 2021	73.25	73.52	71.98	72.06
2832	NASDAQ	SSNC	Tue, Jun 29, 2021	73.65	74.02	73.28	73.41
2831	NASDAQ	SSNC	Mon, Jun 28, 2021	73.93	74.08	73.27	73.53
2830	NASDAQ	SSNC	Fri, Jun 25, 2021	72.94	73.92	72.68	73.56
2829	NASDAQ	SSNC	Thu, Jun 24, 2021	72.79	73.09	72.19	72.81
2828	NASDAQ	SSNC	Wed, Jun 23, 2021	73.04	73.05	72.19	72.62
2827	NASDAQ	SSNC	Tue, Jun 22, 2021	72.76	73.24	72.52	72.89
2826	NASDAQ	SSNC	Mon, Jun 21, 2021	71.86	73.00	71.65	72.84
2825	NASDAQ	SSNC	Fri, Jun 18, 2021	71.93	72.29	71.61	72.01
2824	NASDAQ	SSNC	Thu, Jun 17, 2021	72.92	72.92	71.77	72.34
2823	NASDAQ	SSNC	Wed, Jun 16, 2021	73.67	73.68	72.27	73.04
2822	NASDAQ	SSNC	Tue, Jun 15, 2021	73.99	73.99	73.14	73.56
2821	NASDAQ	SSNC	Mon, Jun 14, 2021	74.00	74.32	73.57	73.99
2820	NASDAQ	SSNC	Fri, Jun 11, 2021	73.86	74.13	73.51	73.90
2819	NASDAQ	SSNC	Thu, Jun 10, 2021	73.48	74.03	73.04	73.94
2818	NASDAQ	SSNC	Wed, Jun 9, 2021	72.99	73.44	72.68	73.02
2817	NASDAQ	SSNC	Tue, Jun 8, 2021	72.12	72.98	72.00	72.60
2816	NASDAQ	SSNC	Mon, Jun 7, 2021	73.08	73.20	72.30	72.34
2815	NASDAQ	SSNC	Fri, Jun 4, 2021	73.13	73.43	72.81	73.23
2814	NASDAQ	SSNC	Thu, Jun 3, 2021	72.91	73.00	71.81	72.74
2813	NASDAQ	SSNC	Wed, Jun 2, 2021	73.99	74.21	72.91	73.07
2812	NASDAQ	SSNC	Tue, Jun 1, 2021	74.99	74.99	73.63	73.92
2811	NASDAQ	SSNC	Fri, May 28, 2021	74.18	74.41	73.63	73.87
2810	NASDAQ	SSNC	Thu, May 27, 2021	74.18	74.51	73.72	74.04
2809	NASDAQ	SSNC	Wed, May 26, 2021	74.06	74.17	73.27	73.72
2808	NASDAQ	SSNC	Tue, May 25, 2021	74.90	75.09	74.01	74.28
2807	NASDAQ	SSNC	Mon, May 24, 2021	74.02	74.74	73.96	74.50
2806	NASDAQ	SSNC	Fri, May 21, 2021	74.55	74.68	73.79	73.81
2805	NASDAQ	SSNC	Thu, May 20, 2021	73.88	74.63	73.63	74.36
2804	NASDAQ	SSNC	Wed, May 19, 2021	73.00	73.55	72.27	73.49
2803	NASDAQ	SSNC	Tue, May 18, 2021	74.13	74.56	73.73	73.73
2802	NASDAQ	SSNC	Mon, May 17, 2021	73.76	74.15	73.30	74.11
2801	NASDAQ	SSNC	Fri, May 14, 2021	73.80	74.54	73.26	74.26
2800	NASDAQ	SSNC	Thu, May 13, 2021	72.20	73.29	71.66	73.08
2799	NASDAQ	SSNC	Wed, May 12, 2021	72.54	72.67	71.55	71.73
2798	NASDAQ	SSNC	Tue, May 11, 2021	72.56	73.52	72.45	73.11
2797	NASDAQ	SSNC	Mon, May 10, 2021	73.35	74.32	73.04	73.32
2796	NASDAQ	SSNC	Fri, May 7, 2021	73.30	73.68	72.90	73.35
2795	NASDAQ	SSNC	Thu, May 6, 2021	72.95	73.25	71.89	73.24
2794	NASDAQ	SSNC	Wed, May 5, 2021	73.50	73.83	72.80	72.82
2793	NASDAQ	SSNC	Tue, May 4, 2021	74.02	74.10	72.88	73.21
2792	NASDAQ	SSNC	Mon, May 3, 2021	74.51	75.60	73.92	73.97
2791	NASDAQ	SSNC	Fri, Apr 30, 2021	73.85	75.05	73.57	74.22
2790	NASDAQ	SSNC	Thu, Apr 29, 2021	74.56	74.78	73.71	74.65
2789	NASDAQ	SSNC	Wed, Apr 28, 2021	74.80	75.28	74.49	74.72
2788	NASDAQ	SSNC	Tue, Apr 27, 2021	74.70	75.94	72.84	74.97
2787	NASDAQ	SSNC	Mon, Apr 26, 2021	72.62	73.48	71.26	72.00
2786	NASDAQ	SSNC	Fri, Apr 23, 2021	71.58	72.86	70.96	72.48
2785	NASDAQ	SSNC	Thu, Apr 22, 2021	71.33	72.26	70.98	71.59
2784	NASDAQ	SSNC	Wed, Apr 21, 2021	71.44	72.45	71.22	71.69
2783	NASDAQ	SSNC	Tue, Apr 20, 2021	72.25	72.65	70.91	71.56
2782	NASDAQ	SSNC	Mon, Apr 19, 2021	72.90	73.13	72.40	72.70
2781	NASDAQ	SSNC	Fri, Apr 16, 2021	73.93	74.09	72.14	72.91
2780	NASDAQ	SSNC	Thu, Apr 15, 2021	72.80	73.79	72.80	73.70
2779	NASDAQ	SSNC	Wed, Apr 14, 2021	72.27	73.48	72.12	72.65
2778	NASDAQ	SSNC	Tue, Apr 13, 2021	73.22	73.81	71.86	72.45
2777	NASDAQ	SSNC	Mon, Apr 12, 2021	72.21	74.29	72.21	73.36
2776	NASDAQ	SSNC	Fri, Apr 9, 2021	72.49	72.58	71.92	72.43
2775	NASDAQ	SSNC	Thu, Apr 8, 2021	72.62	73.14	71.92	72.35
2774	NASDAQ	SSNC	Wed, Apr 7, 2021	72.36	72.66	71.66	71.91
2773	NASDAQ	SSNC	Tue, Apr 6, 2021	72.05	72.68	71.46	72.59
2772	NASDAQ	SSNC	Mon, Apr 5, 2021	71.29	72.22	71.07	72.16
2771	NASDAQ	SSNC	Thu, Apr 1, 2021	70.30	71.10	69.71	71.01
2770	NASDAQ	SSNC	Wed, Mar 31, 2021	68.16	70.53	68.00	69.87
2769	NASDAQ	SSNC	Tue, Mar 30, 2021	68.65	68.97	68.33	68.57
2768	NASDAQ	SSNC	Mon, Mar 29, 2021	67.74	68.96	67.37	68.85
2767	NASDAQ	SSNC	Fri, Mar 26, 2021	66.91	68.19	66.63	68.15
2766	NASDAQ	SSNC	Thu, Mar 25, 2021	69.50	69.50	65.70	66.91
2765	NASDAQ	SSNC	Wed, Mar 24, 2021	67.55	68.50	67.22	67.31
2764	NASDAQ	SSNC	Tue, Mar 23, 2021	69.07	69.78	67.19	67.28
2763	NASDAQ	SSNC	Mon, Mar 22, 2021	69.87	70.07	68.93	69.07
2762	NASDAQ	SSNC	Fri, Mar 19, 2021	68.47	69.75	68.09	69.36
2761	NASDAQ	SSNC	Thu, Mar 18, 2021	68.14	70.04	68.01	68.48
2760	NASDAQ	SSNC	Wed, Mar 17, 2021	68.28	68.65	67.09	68.52
2759	NASDAQ	SSNC	Tue, Mar 16, 2021	69.61	70.12	68.76	68.80
2758	NASDAQ	SSNC	Mon, Mar 15, 2021	68.44	69.29	68.06	69.28
2757	NASDAQ	SSNC	Fri, Mar 12, 2021	68.17	68.68	67.63	68.41
2756	NASDAQ	SSNC	Thu, Mar 11, 2021	67.64	69.01	67.32	68.45
2755	NASDAQ	SSNC	Wed, Mar 10, 2021	67.19	67.79	66.43	67.38
2754	NASDAQ	SSNC	Tue, Mar 9, 2021	66.53	67.36	66.20	66.45
2753	NASDAQ	SSNC	Mon, Mar 8, 2021	65.93	67.30	65.54	65.56
2752	NASDAQ	SSNC	Fri, Mar 5, 2021	64.60	65.99	63.47	65.88
2751	NASDAQ	SSNC	Thu, Mar 4, 2021	65.17	65.60	62.93	63.96
2750	NASDAQ	SSNC	Wed, Mar 3, 2021	66.31	66.70	65.38	65.41
2749	NASDAQ	SSNC	Tue, Mar 2, 2021	67.52	67.52	65.94	66.66
2748	NASDAQ	SSNC	Mon, Mar 1, 2021	66.88	67.41	65.79	66.95
2747	NASDAQ	SSNC	Fri, Feb 26, 2021	67.37	67.95	66.10	66.28
2746	NASDAQ	SSNC	Thu, Feb 25, 2021	69.00	69.49	67.23	67.43
2745	NASDAQ	SSNC	Wed, Feb 24, 2021	66.95	69.57	66.81	68.98
2744	NASDAQ	SSNC	Tue, Feb 23, 2021	66.79	67.74	65.47	67.46
2743	NASDAQ	SSNC	Mon, Feb 22, 2021	65.92	67.23	65.39	66.96
2742	NASDAQ	SSNC	Fri, Feb 19, 2021	66.71	66.91	66.01	66.44
2741	NASDAQ	SSNC	Thu, Feb 18, 2021	65.80	67.46	65.30	66.53
2740	NASDAQ	SSNC	Wed, Feb 17, 2021	64.90	66.35	64.69	65.99
2739	NASDAQ	SSNC	Tue, Feb 16, 2021	66.00	66.35	64.56	65.40
2738	NASDAQ	SSNC	Fri, Feb 12, 2021	66.79	67.42	65.90	66.02
2737	NASDAQ	SSNC	Thu, Feb 11, 2021	66.81	68.00	65.40	66.72
2736	NASDAQ	SSNC	Wed, Feb 10, 2021	68.90	69.45	68.25	68.38
2735	NASDAQ	SSNC	Tue, Feb 9, 2021	68.75	69.03	68.24	68.76
2734	NASDAQ	SSNC	Mon, Feb 8, 2021	70.07	70.07	67.93	68.92
2733	NASDAQ	SSNC	Fri, Feb 5, 2021	69.29	69.95	68.94	69.39
2732	NASDAQ	SSNC	Thu, Feb 4, 2021	65.69	68.82	65.69	68.78
2731	NASDAQ	SSNC	Wed, Feb 3, 2021	65.94	65.94	65.06	65.49
2730	NASDAQ	SSNC	Tue, Feb 2, 2021	64.58	65.83	64.25	65.42
2729	NASDAQ	SSNC	Mon, Feb 1, 2021	63.29	64.25	62.89	63.73
2728	NASDAQ	SSNC	Fri, Jan 29, 2021	64.70	64.70	62.51	62.88
2727	NASDAQ	SSNC	Thu, Jan 28, 2021	63.97	65.06	63.50	64.39
2726	NASDAQ	SSNC	Wed, Jan 27, 2021	65.56	66.25	62.68	63.50
2725	NASDAQ	SSNC	Tue, Jan 26, 2021	67.17	67.51	66.04	66.15
2724	NASDAQ	SSNC	Mon, Jan 25, 2021	67.63	67.63	65.57	67.01
2723	NASDAQ	SSNC	Fri, Jan 22, 2021	67.00	67.57	66.78	67.51
2722	NASDAQ	SSNC	Thu, Jan 21, 2021	69.11	70.14	67.20	67.23
2721	NASDAQ	SSNC	Wed, Jan 20, 2021	67.55	69.34	67.45	69.11
2720	NASDAQ	SSNC	Tue, Jan 19, 2021	67.08	67.32	66.13	67.00
2719	NASDAQ	SSNC	Fri, Jan 15, 2021	66.82	67.22	66.13	66.39
2718	NASDAQ	SSNC	Thu, Jan 14, 2021	68.76	69.76	66.79	66.82
2717	NASDAQ	SSNC	Wed, Jan 13, 2021	70.72	70.89	68.60	68.80
2716	NASDAQ	SSNC	Tue, Jan 12, 2021	70.79	71.16	69.89	70.52
2715	NASDAQ	SSNC	Mon, Jan 11, 2021	70.73	71.66	70.13	70.78
2714	NASDAQ	SSNC	Fri, Jan 8, 2021	71.79	72.71	71.31	71.85
2713	NASDAQ	SSNC	Thu, Jan 7, 2021	69.87	71.77	69.77	71.33
2712	NASDAQ	SSNC	Wed, Jan 6, 2021	71.00	71.40	68.93	69.39
2711	NASDAQ	SSNC	Tue, Jan 5, 2021	70.65	71.66	69.67	69.95
2710	NASDAQ	SSNC	Mon, Jan 4, 2021	73.39	73.85	69.75	70.81
2709	NASDAQ	SSNC	Thu, Dec 31, 2020	73.13	73.13	71.75	72.75
2708	NASDAQ	SSNC	Wed, Dec 30, 2020	71.90	73.02	71.11	72.56
2707	NASDAQ	SSNC	Tue, Dec 29, 2020	72.89	73.20	71.77	71.89
2706	NASDAQ	SSNC	Mon, Dec 28, 2020	72.15	72.87	71.79	72.38
2705	NASDAQ	SSNC	Thu, Dec 24, 2020	71.61	71.82	71.29	71.69
2704	NASDAQ	SSNC	Wed, Dec 23, 2020	71.68	72.17	71.36	71.48
2703	NASDAQ	SSNC	Tue, Dec 22, 2020	71.62	72.62	71.05	71.46
2702	NASDAQ	SSNC	Mon, Dec 21, 2020	70.50	71.48	70.07	71.31
2701	NASDAQ	SSNC	Fri, Dec 18, 2020	72.15	72.16	70.66	71.20
2700	NASDAQ	SSNC	Thu, Dec 17, 2020	71.61	71.86	70.83	71.84
2699	NASDAQ	SSNC	Wed, Dec 16, 2020	72.20	72.42	71.18	71.30
2698	NASDAQ	SSNC	Tue, Dec 15, 2020	73.63	73.78	71.58	72.20
2697	NASDAQ	SSNC	Mon, Dec 14, 2020	71.61	72.55	71.27	71.49
2696	NASDAQ	SSNC	Fri, Dec 11, 2020	72.00	72.32	71.15	71.46
2695	NASDAQ	SSNC	Thu, Dec 10, 2020	72.11	72.57	70.89	72.13
2694	NASDAQ	SSNC	Wed, Dec 9, 2020	72.08	72.99	71.90	72.34
2693	NASDAQ	SSNC	Tue, Dec 8, 2020	72.74	74.00	72.43	73.26
2692	NASDAQ	SSNC	Mon, Dec 7, 2020	70.94	72.98	70.70	72.84
2691	NASDAQ	SSNC	Fri, Dec 4, 2020	70.11	71.68	70.11	71.13
2690	NASDAQ	SSNC	Thu, Dec 3, 2020	70.13	70.98	69.61	70.20
2689	NASDAQ	SSNC	Wed, Dec 2, 2020	69.54	70.40	69.01	70.02
2688	NASDAQ	SSNC	Tue, Dec 1, 2020	69.27	70.22	68.42	69.78
2687	NASDAQ	SSNC	Mon, Nov 30, 2020	69.41	69.55	68.64	68.89
2686	NASDAQ	SSNC	Fri, Nov 27, 2020	68.95	69.75	68.95	69.62
2685	NASDAQ	SSNC	Wed, Nov 25, 2020	69.64	69.97	68.80	69.02
2684	NASDAQ	SSNC	Tue, Nov 24, 2020	69.21	69.98	68.92	69.77
2683	NASDAQ	SSNC	Mon, Nov 23, 2020	68.20	69.24	68.09	69.14
2682	NASDAQ	SSNC	Fri, Nov 20, 2020	68.16	69.25	68.00	68.16
2681	NASDAQ	SSNC	Thu, Nov 19, 2020	67.20	68.70	67.12	68.59
2680	NASDAQ	SSNC	Wed, Nov 18, 2020	67.26	67.90	66.83	67.48
2679	NASDAQ	SSNC	Tue, Nov 17, 2020	65.45	67.34	65.24	67.26
2678	NASDAQ	SSNC	Mon, Nov 16, 2020	65.21	66.33	64.64	66.06
2677	NASDAQ	SSNC	Fri, Nov 13, 2020	64.38	65.14	64.30	64.83
2676	NASDAQ	SSNC	Thu, Nov 12, 2020	64.98	65.46	63.81	64.14
2675	NASDAQ	SSNC	Wed, Nov 11, 2020	65.29	65.29	64.05	64.74
2674	NASDAQ	SSNC	Tue, Nov 10, 2020	64.36	64.39	62.57	64.17
2673	NASDAQ	SSNC	Mon, Nov 9, 2020	65.00	67.71	64.49	64.54
2672	NASDAQ	SSNC	Fri, Nov 6, 2020	65.03	65.09	64.17	64.47
2671	NASDAQ	SSNC	Thu, Nov 5, 2020	63.65	65.18	63.50	64.94
2670	NASDAQ	SSNC	Wed, Nov 4, 2020	62.68	64.12	62.22	63.15
2669	NASDAQ	SSNC	Tue, Nov 3, 2020	60.40	62.33	60.36	62.05
2668	NASDAQ	SSNC	Mon, Nov 2, 2020	59.62	60.16	58.40	59.90
2667	NASDAQ	SSNC	Fri, Oct 30, 2020	60.03	60.24	58.65	59.22
2666	NASDAQ	SSNC	Thu, Oct 29, 2020	60.69	61.27	60.29	60.60
2665	NASDAQ	SSNC	Wed, Oct 28, 2020	62.19	62.54	60.20	60.63
2664	NASDAQ	SSNC	Tue, Oct 27, 2020	64.14	64.65	62.83	62.98
2663	NASDAQ	SSNC	Mon, Oct 26, 2020	64.61	65.04	63.33	64.06
2662	NASDAQ	SSNC	Fri, Oct 23, 2020	65.23	65.38	64.31	65.19
2661	NASDAQ	SSNC	Thu, Oct 22, 2020	64.91	65.27	63.90	64.98
2660	NASDAQ	SSNC	Wed, Oct 21, 2020	64.19	65.09	63.79	64.72
2659	NASDAQ	SSNC	Tue, Oct 20, 2020	64.46	65.26	64.06	64.33
2658	NASDAQ	SSNC	Mon, Oct 19, 2020	64.78	65.42	63.99	64.11
2657	NASDAQ	SSNC	Fri, Oct 16, 2020	64.79	65.27	64.49	64.53
2656	NASDAQ	SSNC	Thu, Oct 15, 2020	63.64	64.82	63.50	64.64
2655	NASDAQ	SSNC	Wed, Oct 14, 2020	64.30	65.05	64.11	64.60
2654	NASDAQ	SSNC	Tue, Oct 13, 2020	64.51	64.83	63.79	63.79
2653	NASDAQ	SSNC	Mon, Oct 12, 2020	64.24	65.04	64.24	64.56
2652	NASDAQ	SSNC	Fri, Oct 9, 2020	63.87	64.63	63.59	64.09
2651	NASDAQ	SSNC	Thu, Oct 8, 2020	63.38	63.51	62.92	63.32
2650	NASDAQ	SSNC	Wed, Oct 7, 2020	62.94	63.90	62.59	63.02
2649	NASDAQ	SSNC	Tue, Oct 6, 2020	63.29	63.89	62.24	62.52
2648	NASDAQ	SSNC	Mon, Oct 5, 2020	62.37	63.28	62.21	63.25
2647	NASDAQ	SSNC	Fri, Oct 2, 2020	60.33	61.84	60.33	61.61
2646	NASDAQ	SSNC	Thu, Oct 1, 2020	61.00	61.85	61.00	61.42
2645	NASDAQ	SSNC	Wed, Sep 30, 2020	60.64	61.35	60.10	60.52
2644	NASDAQ	SSNC	Tue, Sep 29, 2020	61.38	61.60	60.43	60.50
2643	NASDAQ	SSNC	Mon, Sep 28, 2020	61.58	62.15	61.26	61.42
2642	NASDAQ	SSNC	Fri, Sep 25, 2020	59.06	60.78	58.95	60.52
2641	NASDAQ	SSNC	Thu, Sep 24, 2020	59.40	59.75	58.39	59.30
2640	NASDAQ	SSNC	Wed, Sep 23, 2020	61.35	61.74	59.62	59.69
2639	NASDAQ	SSNC	Tue, Sep 22, 2020	60.80	61.20	60.34	61.13
2638	NASDAQ	SSNC	Mon, Sep 21, 2020	59.67	60.48	58.96	60.44
2637	NASDAQ	SSNC	Fri, Sep 18, 2020	61.37	61.48	60.00	60.78
2636	NASDAQ	SSNC	Thu, Sep 17, 2020	60.23	61.00	59.72	60.93
2635	NASDAQ	SSNC	Wed, Sep 16, 2020	61.69	61.92	60.83	60.97
2634	NASDAQ	SSNC	Tue, Sep 15, 2020	60.68	61.53	60.32	61.27
2633	NASDAQ	SSNC	Mon, Sep 14, 2020	60.57	61.08	60.32	60.50
2632	NASDAQ	SSNC	Fri, Sep 11, 2020	59.92	60.16	59.30	60.10
2631	NASDAQ	SSNC	Thu, Sep 10, 2020	60.37	60.70	58.90	59.47
2630	NASDAQ	SSNC	Wed, Sep 9, 2020	60.13	60.50	59.17	60.17
2629	NASDAQ	SSNC	Tue, Sep 8, 2020	60.01	60.58	59.14	59.37
2628	NASDAQ	SSNC	Fri, Sep 4, 2020	62.15	62.52	59.36	61.25
2627	NASDAQ	SSNC	Thu, Sep 3, 2020	64.44	64.71	61.50	62.03
2626	NASDAQ	SSNC	Wed, Sep 2, 2020	64.84	65.35	64.01	65.24
2625	NASDAQ	SSNC	Tue, Sep 1, 2020	63.75	64.92	63.53	64.58
2624	NASDAQ	SSNC	Mon, Aug 31, 2020	64.36	64.49	63.43	63.72
2623	NASDAQ	SSNC	Fri, Aug 28, 2020	63.80	64.46	63.52	64.36
2622	NASDAQ	SSNC	Thu, Aug 27, 2020	63.88	64.10	63.41	63.74
2621	NASDAQ	SSNC	Wed, Aug 26, 2020	64.00	64.45	63.68	64.12
2620	NASDAQ	SSNC	Tue, Aug 25, 2020	63.10	63.85	62.82	63.75
2619	NASDAQ	SSNC	Mon, Aug 24, 2020	63.00	63.25	62.62	62.89
2618	NASDAQ	SSNC	Fri, Aug 21, 2020	62.50	62.66	62.17	62.37
2617	NASDAQ	SSNC	Thu, Aug 20, 2020	62.37	62.88	62.06	62.73
2616	NASDAQ	SSNC	Wed, Aug 19, 2020	62.53	62.90	62.34	62.36
2615	NASDAQ	SSNC	Tue, Aug 18, 2020	62.99	63.46	62.47	62.49
2614	NASDAQ	SSNC	Mon, Aug 17, 2020	61.30	63.10	61.30	62.69
2613	NASDAQ	SSNC	Fri, Aug 14, 2020	61.29	61.80	61.00	61.16
2612	NASDAQ	SSNC	Thu, Aug 13, 2020	61.84	62.23	61.48	61.60
2611	NASDAQ	SSNC	Wed, Aug 12, 2020	61.58	62.08	61.57	61.94
2610	NASDAQ	SSNC	Tue, Aug 11, 2020	61.94	62.39	61.27	61.34
2609	NASDAQ	SSNC	Mon, Aug 10, 2020	60.63	61.63	60.52	61.56
2608	NASDAQ	SSNC	Fri, Aug 7, 2020	60.00	61.00	60.00	60.97
2607	NASDAQ	SSNC	Thu, Aug 6, 2020	59.85	60.25	59.71	60.12
2606	NASDAQ	SSNC	Wed, Aug 5, 2020	58.53	59.91	58.46	59.89
2605	NASDAQ	SSNC	Tue, Aug 4, 2020	58.62	58.66	57.94	58.34
2604	NASDAQ	SSNC	Mon, Aug 3, 2020	57.54	58.42	57.44	58.30
2603	NASDAQ	SSNC	Fri, Jul 31, 2020	57.58	57.58	56.30	57.50
2602	NASDAQ	SSNC	Thu, Jul 30, 2020	58.19	58.49	57.11	57.65
2601	NASDAQ	SSNC	Wed, Jul 29, 2020	58.99	58.99	56.16	58.19
2600	NASDAQ	SSNC	Tue, Jul 28, 2020	57.50	57.81	56.40	56.40
2599	NASDAQ	SSNC	Mon, Jul 27, 2020	56.12	57.47	55.77	57.40
2598	NASDAQ	SSNC	Fri, Jul 24, 2020	56.25	56.63	55.28	55.75
2597	NASDAQ	SSNC	Thu, Jul 23, 2020	57.26	58.49	56.37	56.59
2596	NASDAQ	SSNC	Wed, Jul 22, 2020	56.45	57.58	56.45	57.12
2595	NASDAQ	SSNC	Tue, Jul 21, 2020	57.41	57.79	56.09	56.30
2594	NASDAQ	SSNC	Mon, Jul 20, 2020	57.03	57.44	56.72	57.21
2593	NASDAQ	SSNC	Fri, Jul 17, 2020	56.74	57.00	56.18	56.82
2592	NASDAQ	SSNC	Thu, Jul 16, 2020	56.93	57.26	56.25	56.50
2591	NASDAQ	SSNC	Wed, Jul 15, 2020	56.84	57.89	56.77	57.38
2590	NASDAQ	SSNC	Tue, Jul 14, 2020	55.78	56.23	54.57	56.22
2589	NASDAQ	SSNC	Mon, Jul 13, 2020	56.94	57.50	55.47	55.77
2588	NASDAQ	SSNC	Fri, Jul 10, 2020	56.16	56.64	55.56	56.45
2587	NASDAQ	SSNC	Thu, Jul 9, 2020	56.73	56.96	55.48	56.35
2586	NASDAQ	SSNC	Wed, Jul 8, 2020	56.01	56.90	55.98	56.57
2585	NASDAQ	SSNC	Tue, Jul 7, 2020	56.95	57.20	55.95	56.01
2584	NASDAQ	SSNC	Mon, Jul 6, 2020	57.64	58.00	56.81	57.18
2583	NASDAQ	SSNC	Thu, Jul 2, 2020	57.16	57.62	56.49	56.61
2582	NASDAQ	SSNC	Wed, Jul 1, 2020	56.56	57.29	56.51	56.58
2581	NASDAQ	SSNC	Tue, Jun 30, 2020	55.07	56.67	54.75	56.48
2580	NASDAQ	SSNC	Mon, Jun 29, 2020	54.68	55.40	53.45	55.39
2579	NASDAQ	SSNC	Fri, Jun 26, 2020	55.18	55.65	54.22	54.26
2578	NASDAQ	SSNC	Thu, Jun 25, 2020	55.22	55.22	54.29	55.07
2577	NASDAQ	SSNC	Wed, Jun 24, 2020	57.75	57.75	55.21	55.49
2576	NASDAQ	SSNC	Tue, Jun 23, 2020	59.62	59.73	57.88	57.91
2575	NASDAQ	SSNC	Mon, Jun 22, 2020	58.29	59.28	58.04	59.08
2574	NASDAQ	SSNC	Fri, Jun 19, 2020	59.85	60.38	58.01	58.63
2573	NASDAQ	SSNC	Thu, Jun 18, 2020	57.90	59.23	57.58	59.18
2572	NASDAQ	SSNC	Wed, Jun 17, 2020	58.60	58.98	57.18	57.73
2571	NASDAQ	SSNC	Tue, Jun 16, 2020	58.26	59.21	57.17	57.91
2570	NASDAQ	SSNC	Mon, Jun 15, 2020	55.48	56.84	54.85	56.76
2569	NASDAQ	SSNC	Fri, Jun 12, 2020	57.28	57.67	55.62	56.65
2568	NASDAQ	SSNC	Thu, Jun 11, 2020	57.07	57.15	55.48	55.56
2567	NASDAQ	SSNC	Wed, Jun 10, 2020	59.68	59.93	58.38	58.88
2566	NASDAQ	SSNC	Tue, Jun 9, 2020	60.58	60.82	59.70	59.76
2565	NASDAQ	SSNC	Mon, Jun 8, 2020	60.70	61.26	60.58	60.96
2564	NASDAQ	SSNC	Fri, Jun 5, 2020	60.97	62.18	60.39	60.74
2563	NASDAQ	SSNC	Thu, Jun 4, 2020	60.13	60.77	59.85	60.12
2562	NASDAQ	SSNC	Wed, Jun 3, 2020	59.99	60.94	59.21	60.66
2561	NASDAQ	SSNC	Tue, Jun 2, 2020	58.94	59.80	58.63	59.78
2560	NASDAQ	SSNC	Mon, Jun 1, 2020	57.54	59.23	57.54	58.89
2559	NASDAQ	SSNC	Fri, May 29, 2020	57.57	58.18	56.57	57.90
2558	NASDAQ	SSNC	Thu, May 28, 2020	58.11	59.04	57.52	57.80
2557	NASDAQ	SSNC	Wed, May 27, 2020	58.20	58.38	56.53	58.31
2556	NASDAQ	SSNC	Tue, May 26, 2020	57.47	58.18	56.79	57.68
2555	NASDAQ	SSNC	Fri, May 22, 2020	55.98	57.00	55.27	55.85
2554	NASDAQ	SSNC	Thu, May 21, 2020	56.91	57.21	55.73	56.01
2553	NASDAQ	SSNC	Wed, May 20, 2020	57.29	57.63	56.64	56.74
2552	NASDAQ	SSNC	Tue, May 19, 2020	57.04	57.40	55.92	56.25
2551	NASDAQ	SSNC	Mon, May 18, 2020	55.98	57.80	55.49	56.87
2550	NASDAQ	SSNC	Fri, May 15, 2020	53.77	55.12	53.65	54.60
2549	NASDAQ	SSNC	Thu, May 14, 2020	52.27	54.62	51.54	54.57
2548	NASDAQ	SSNC	Wed, May 13, 2020	55.04	55.24	52.31	53.13
2547	NASDAQ	SSNC	Tue, May 12, 2020	57.34	57.91	55.37	55.44
2546	NASDAQ	SSNC	Mon, May 11, 2020	57.85	58.46	57.26	57.33
2545	NASDAQ	SSNC	Fri, May 8, 2020	58.28	58.64	57.90	58.50
2544	NASDAQ	SSNC	Thu, May 7, 2020	57.26	57.82	56.62	57.30
2543	NASDAQ	SSNC	Wed, May 6, 2020	57.00	57.10	55.80	56.35
2542	NASDAQ	SSNC	Tue, May 5, 2020	55.52	56.92	55.48	56.56
2541	NASDAQ	SSNC	Mon, May 4, 2020	54.00	55.53	53.07	55.19
2540	NASDAQ	SSNC	Fri, May 1, 2020	54.00	54.87	52.06	54.83
2539	NASDAQ	SSNC	Thu, Apr 30, 2020	55.15	56.22	54.35	55.16
2538	NASDAQ	SSNC	Wed, Apr 29, 2020	54.11	57.27	54.01	56.06
2537	NASDAQ	SSNC	Tue, Apr 28, 2020	53.35	54.07	52.44	53.05
2536	NASDAQ	SSNC	Mon, Apr 27, 2020	51.88	52.77	51.27	52.37
2535	NASDAQ	SSNC	Fri, Apr 24, 2020	51.09	51.59	50.07	51.21
2534	NASDAQ	SSNC	Thu, Apr 23, 2020	51.28	51.58	50.25	50.58
2533	NASDAQ	SSNC	Wed, Apr 22, 2020	51.41	51.50	50.62	51.06
2532	NASDAQ	SSNC	Tue, Apr 21, 2020	50.16	51.90	49.25	50.08
2531	NASDAQ	SSNC	Mon, Apr 20, 2020	50.91	52.26	50.25	51.19
2530	NASDAQ	SSNC	Fri, Apr 17, 2020	49.76	52.68	49.01	52.00
2529	NASDAQ	SSNC	Thu, Apr 16, 2020	49.89	50.49	47.69	48.12
2528	NASDAQ	SSNC	Wed, Apr 15, 2020	48.68	49.84	47.83	49.41
2527	NASDAQ	SSNC	Tue, Apr 14, 2020	48.90	50.01	47.89	49.98
2526	NASDAQ	SSNC	Mon, Apr 13, 2020	49.09	50.36	47.56	48.17
2525	NASDAQ	SSNC	Thu, Apr 9, 2020	48.16	51.19	48.16	49.51
2524	NASDAQ	SSNC	Wed, Apr 8, 2020	46.10	47.84	45.55	47.49
2523	NASDAQ	SSNC	Tue, Apr 7, 2020	48.19	48.25	44.79	45.27
2522	NASDAQ	SSNC	Mon, Apr 6, 2020	43.67	46.50	43.52	46.17
2521	NASDAQ	SSNC	Fri, Apr 3, 2020	40.89	42.13	39.91	41.56
2520	NASDAQ	SSNC	Thu, Apr 2, 2020	40.87	42.27	40.01	40.96
2519	NASDAQ	SSNC	Wed, Apr 1, 2020	41.77	42.57	41.12	41.37
2518	NASDAQ	SSNC	Tue, Mar 31, 2020	43.79	45.39	42.78	43.82
2517	NASDAQ	SSNC	Mon, Mar 30, 2020	42.82	44.27	41.97	43.73
2516	NASDAQ	SSNC	Fri, Mar 27, 2020	42.31	44.03	41.72	42.39
2515	NASDAQ	SSNC	Thu, Mar 26, 2020	43.29	44.84	41.27	44.51
2514	NASDAQ	SSNC	Wed, Mar 25, 2020	39.27	43.21	37.32	42.13
2513	NASDAQ	SSNC	Tue, Mar 24, 2020	37.97	40.70	37.01	38.72
2512	NASDAQ	SSNC	Mon, Mar 23, 2020	35.44	36.09	32.55	35.82
2511	NASDAQ	SSNC	Fri, Mar 20, 2020	39.08	40.52	35.57	35.68
2510	NASDAQ	SSNC	Thu, Mar 19, 2020	33.80	38.26	31.83	38.05
2509	NASDAQ	SSNC	Wed, Mar 18, 2020	36.35	38.00	29.51	34.32
2508	NASDAQ	SSNC	Tue, Mar 17, 2020	38.63	40.47	37.53	39.31
2507	NASDAQ	SSNC	Mon, Mar 16, 2020	39.89	42.01	37.96	38.31
2506	NASDAQ	SSNC	Fri, Mar 13, 2020	44.99	45.83	42.01	44.98
2505	NASDAQ	SSNC	Thu, Mar 12, 2020	42.40	44.90	41.48	42.51
2504	NASDAQ	SSNC	Wed, Mar 11, 2020	48.44	49.21	45.93	46.06
2503	NASDAQ	SSNC	Tue, Mar 10, 2020	48.93	50.18	47.53	50.03
2502	NASDAQ	SSNC	Mon, Mar 9, 2020	48.01	49.99	46.35	47.76
2501	NASDAQ	SSNC	Fri, Mar 6, 2020	52.76	53.68	51.12	52.47
2500	NASDAQ	SSNC	Thu, Mar 5, 2020	55.43	55.83	53.83	54.44
2499	NASDAQ	SSNC	Wed, Mar 4, 2020	56.26	57.12	55.48	57.09
2498	NASDAQ	SSNC	Tue, Mar 3, 2020	57.73	58.23	54.67	55.23
2497	NASDAQ	SSNC	Mon, Mar 2, 2020	56.11	57.64	55.00	57.63
2496	NASDAQ	SSNC	Fri, Feb 28, 2020	53.40	55.87	53.36	55.50
2495	NASDAQ	SSNC	Thu, Feb 27, 2020	57.21	58.60	55.46	55.52
2494	NASDAQ	SSNC	Wed, Feb 26, 2020	59.71	61.09	58.26	58.77
2493	NASDAQ	SSNC	Tue, Feb 25, 2020	62.49	62.98	59.13	59.58
2492	NASDAQ	SSNC	Mon, Feb 24, 2020	61.01	62.67	60.75	62.14
2491	NASDAQ	SSNC	Fri, Feb 21, 2020	64.40	64.57	63.52	64.00
2490	NASDAQ	SSNC	Thu, Feb 20, 2020	64.52	65.80	64.39	64.89
2489	NASDAQ	SSNC	Wed, Feb 19, 2020	64.54	65.50	64.23	65.15
2488	NASDAQ	SSNC	Tue, Feb 18, 2020	66.33	66.37	64.36	64.67
2487	NASDAQ	SSNC	Fri, Feb 14, 2020	65.65	66.74	65.49	66.26
2486	NASDAQ	SSNC	Thu, Feb 13, 2020	66.31	66.68	64.56	65.58
2485	NASDAQ	SSNC	Wed, Feb 12, 2020	64.73	65.48	63.92	65.13
2484	NASDAQ	SSNC	Tue, Feb 11, 2020	64.46	65.25	64.15	64.56
2483	NASDAQ	SSNC	Mon, Feb 10, 2020	62.40	64.11	62.30	64.01
2482	NASDAQ	SSNC	Fri, Feb 7, 2020	63.60	63.60	62.31	62.47
2481	NASDAQ	SSNC	Thu, Feb 6, 2020	64.15	64.78	63.76	63.92
2480	NASDAQ	SSNC	Wed, Feb 5, 2020	65.96	66.00	63.99	64.08
2479	NASDAQ	SSNC	Tue, Feb 4, 2020	64.69	65.63	64.38	65.28
2478	NASDAQ	SSNC	Mon, Feb 3, 2020	62.88	64.19	62.88	63.83
2477	NASDAQ	SSNC	Fri, Jan 31, 2020	64.40	64.82	62.77	63.01
2476	NASDAQ	SSNC	Thu, Jan 30, 2020	63.89	64.68	63.77	64.64
2475	NASDAQ	SSNC	Wed, Jan 29, 2020	64.26	64.81	64.04	64.29
2474	NASDAQ	SSNC	Tue, Jan 28, 2020	63.41	64.34	62.98	63.98
2473	NASDAQ	SSNC	Mon, Jan 27, 2020	63.82	64.21	62.78	63.03
2472	NASDAQ	SSNC	Fri, Jan 24, 2020	65.24	65.81	64.85	65.45
2471	NASDAQ	SSNC	Thu, Jan 23, 2020	64.87	65.17	64.44	65.07
2470	NASDAQ	SSNC	Wed, Jan 22, 2020	63.60	65.01	63.50	64.95
2469	NASDAQ	SSNC	Tue, Jan 21, 2020	63.19	63.80	63.01	63.55
2468	NASDAQ	SSNC	Fri, Jan 17, 2020	63.51	63.58	62.98	63.47
2467	NASDAQ	SSNC	Thu, Jan 16, 2020	62.64	63.36	62.45	63.25
2466	NASDAQ	SSNC	Wed, Jan 15, 2020	62.04	62.78	61.82	62.29
2465	NASDAQ	SSNC	Tue, Jan 14, 2020	62.48	62.92	61.92	62.06
2464	NASDAQ	SSNC	Mon, Jan 13, 2020	62.51	62.74	62.08	62.61
2463	NASDAQ	SSNC	Fri, Jan 10, 2020	63.12	63.28	62.07	62.19
2462	NASDAQ	SSNC	Thu, Jan 9, 2020	62.66	63.21	62.12	63.14
2461	NASDAQ	SSNC	Wed, Jan 8, 2020	61.59	62.50	61.52	62.06
2460	NASDAQ	SSNC	Tue, Jan 7, 2020	61.60	61.99	61.33	61.72
2459	NASDAQ	SSNC	Mon, Jan 6, 2020	60.63	61.94	60.63	61.71
2458	NASDAQ	SSNC	Fri, Jan 3, 2020	61.04	61.55	60.77	61.14
2457	NASDAQ	SSNC	Thu, Jan 2, 2020	61.92	62.37	61.21	61.64
2456	NASDAQ	SSNC	Tue, Dec 31, 2019	60.86	61.52	60.55	61.40
2455	NASDAQ	SSNC	Mon, Dec 30, 2019	61.64	61.66	60.54	61.06
2454	NASDAQ	SSNC	Fri, Dec 27, 2019	61.43	61.61	60.97	61.51
2453	NASDAQ	SSNC	Thu, Dec 26, 2019	61.25	61.65	61.04	61.41
2452	NASDAQ	SSNC	Tue, Dec 24, 2019	61.00	61.28	60.81	61.14
2451	NASDAQ	SSNC	Mon, Dec 23, 2019	61.01	61.24	60.80	61.16
2450	NASDAQ	SSNC	Fri, Dec 20, 2019	61.24	61.42	60.63	60.84
2449	NASDAQ	SSNC	Thu, Dec 19, 2019	60.80	61.12	60.49	60.97
2448	NASDAQ	SSNC	Wed, Dec 18, 2019	59.92	61.18	59.65	60.98
2447	NASDAQ	SSNC	Tue, Dec 17, 2019	60.17	60.26	59.51	60.10
2446	NASDAQ	SSNC	Mon, Dec 16, 2019	59.15	60.45	58.71	60.17
2445	NASDAQ	SSNC	Fri, Dec 13, 2019	59.04	59.30	58.67	59.05
2444	NASDAQ	SSNC	Thu, Dec 12, 2019	58.58	59.24	58.41	58.89
2443	NASDAQ	SSNC	Wed, Dec 11, 2019	58.58	58.68	58.18	58.57
2442	NASDAQ	SSNC	Tue, Dec 10, 2019	59.11	59.30	58.40	58.59
2441	NASDAQ	SSNC	Mon, Dec 9, 2019	59.35	59.90	59.16	59.18
2440	NASDAQ	SSNC	Fri, Dec 6, 2019	59.78	59.98	59.42	59.65
2439	NASDAQ	SSNC	Thu, Dec 5, 2019	59.34	59.53	59.04	59.08
2438	NASDAQ	SSNC	Wed, Dec 4, 2019	59.18	59.63	58.74	59.33
2437	NASDAQ	SSNC	Tue, Dec 3, 2019	58.11	58.70	57.96	58.61
2436	NASDAQ	SSNC	Mon, Dec 2, 2019	59.99	60.19	59.00	59.15
2435	NASDAQ	SSNC	Fri, Nov 29, 2019	60.18	60.57	60.02	60.05
2434	NASDAQ	SSNC	Wed, Nov 27, 2019	60.65	60.84	59.01	60.58
2433	NASDAQ	SSNC	Tue, Nov 26, 2019	60.04	60.69	59.83	60.49
2432	NASDAQ	SSNC	Mon, Nov 25, 2019	60.01	60.71	59.98	60.12
2431	NASDAQ	SSNC	Fri, Nov 22, 2019	59.88	60.48	59.39	59.94
2430	NASDAQ	SSNC	Thu, Nov 21, 2019	59.66	59.96	59.04	59.90
2429	NASDAQ	SSNC	Wed, Nov 20, 2019	59.35	59.83	58.87	59.29
2428	NASDAQ	SSNC	Tue, Nov 19, 2019	58.93	59.85	58.79	59.61
2427	NASDAQ	SSNC	Mon, Nov 18, 2019	58.26	58.90	57.98	58.51
2426	NASDAQ	SSNC	Fri, Nov 15, 2019	58.53	58.83	58.11	58.51
2425	NASDAQ	SSNC	Thu, Nov 14, 2019	57.74	58.55	57.66	58.19
2424	NASDAQ	SSNC	Wed, Nov 13, 2019	57.57	58.20	57.12	57.93
2423	NASDAQ	SSNC	Tue, Nov 12, 2019	58.40	58.94	57.98	58.16
2422	NASDAQ	SSNC	Mon, Nov 11, 2019	57.39	58.47	57.05	58.39
2421	NASDAQ	SSNC	Fri, Nov 8, 2019	57.20	57.85	56.61	57.84
2420	NASDAQ	SSNC	Thu, Nov 7, 2019	57.51	58.02	57.04	57.17
2419	NASDAQ	SSNC	Wed, Nov 6, 2019	57.71	57.79	57.14	57.41
2418	NASDAQ	SSNC	Tue, Nov 5, 2019	56.28	58.27	55.74	57.91
2417	NASDAQ	SSNC	Mon, Nov 4, 2019	57.67	58.45	56.82	58.19
2416	NASDAQ	SSNC	Fri, Nov 1, 2019	57.80	58.80	54.62	57.52
2415	NASDAQ	SSNC	Thu, Oct 31, 2019	51.93	52.32	51.47	52.01
2414	NASDAQ	SSNC	Wed, Oct 30, 2019	51.80	52.33	51.64	52.07
2413	NASDAQ	SSNC	Tue, Oct 29, 2019	51.56	51.97	51.21	51.72
2412	NASDAQ	SSNC	Mon, Oct 28, 2019	51.65	51.97	51.44	51.76
2411	NASDAQ	SSNC	Fri, Oct 25, 2019	50.28	51.29	50.07	51.24
2410	NASDAQ	SSNC	Thu, Oct 24, 2019	49.20	50.69	48.68	50.46
2409	NASDAQ	SSNC	Wed, Oct 23, 2019	48.42	48.96	48.00	48.63
2408	NASDAQ	SSNC	Tue, Oct 22, 2019	50.20	50.20	48.65	48.68
2407	NASDAQ	SSNC	Mon, Oct 21, 2019	50.49	50.53	49.93	50.01
2406	NASDAQ	SSNC	Fri, Oct 18, 2019	51.09	51.09	49.37	50.14
2405	NASDAQ	SSNC	Thu, Oct 17, 2019	50.16	50.47	49.91	50.06
2404	NASDAQ	SSNC	Wed, Oct 16, 2019	50.27	50.91	49.60	49.91
2403	NASDAQ	SSNC	Tue, Oct 15, 2019	50.13	50.85	49.90	50.46
2402	NASDAQ	SSNC	Mon, Oct 14, 2019	50.71	50.78	50.18	50.44
2401	NASDAQ	SSNC	Fri, Oct 11, 2019	49.70	51.10	49.44	50.71
2400	NASDAQ	SSNC	Thu, Oct 10, 2019	48.37	49.29	48.21	49.13
2399	NASDAQ	SSNC	Wed, Oct 9, 2019	48.97	49.22	48.24	48.25
2398	NASDAQ	SSNC	Tue, Oct 8, 2019	49.52	49.83	48.47	48.54
2397	NASDAQ	SSNC	Mon, Oct 7, 2019	50.00	50.65	49.76	50.08
2396	NASDAQ	SSNC	Fri, Oct 4, 2019	49.11	50.05	49.01	50.01
2395	NASDAQ	SSNC	Thu, Oct 3, 2019	48.55	49.17	47.79	48.96
2394	NASDAQ	SSNC	Wed, Oct 2, 2019	49.89	49.89	48.08	48.75
2393	NASDAQ	SSNC	Tue, Oct 1, 2019	51.60	51.95	49.97	50.10
2392	NASDAQ	SSNC	Mon, Sep 30, 2019	50.65	51.72	50.09	51.57
2391	NASDAQ	SSNC	Fri, Sep 27, 2019	51.34	51.66	50.30	50.69
2390	NASDAQ	SSNC	Thu, Sep 26, 2019	50.47	51.68	50.47	51.33
2389	NASDAQ	SSNC	Wed, Sep 25, 2019	49.47	50.75	48.82	50.63
2388	NASDAQ	SSNC	Tue, Sep 24, 2019	50.00	50.24	49.20	49.62
2387	NASDAQ	SSNC	Mon, Sep 23, 2019	50.07	50.19	49.26	49.88
2386	NASDAQ	SSNC	Fri, Sep 20, 2019	50.66	50.99	49.96	50.22
2385	NASDAQ	SSNC	Thu, Sep 19, 2019	50.56	51.00	50.31	50.55
2384	NASDAQ	SSNC	Wed, Sep 18, 2019	51.95	51.95	49.49	50.40
2383	NASDAQ	SSNC	Tue, Sep 17, 2019	52.54	52.70	51.63	51.95
2382	NASDAQ	SSNC	Mon, Sep 16, 2019	51.81	52.84	51.48	52.53
2381	NASDAQ	SSNC	Fri, Sep 13, 2019	52.38	53.09	51.95	52.38
2380	NASDAQ	SSNC	Thu, Sep 12, 2019	51.69	52.76	51.30	52.15
2379	NASDAQ	SSNC	Wed, Sep 11, 2019	49.68	51.43	49.68	51.24
2378	NASDAQ	SSNC	Tue, Sep 10, 2019	49.35	50.35	49.10	50.13
2377	NASDAQ	SSNC	Mon, Sep 9, 2019	49.34	49.72	48.73	49.66
2376	NASDAQ	SSNC	Fri, Sep 6, 2019	48.79	49.49	48.25	48.90
2375	NASDAQ	SSNC	Thu, Sep 5, 2019	47.86	48.84	47.62	48.82
2374	NASDAQ	SSNC	Wed, Sep 4, 2019	47.22	47.45	46.97	47.20
2373	NASDAQ	SSNC	Tue, Sep 3, 2019	46.13	46.95	46.08	46.88
2372	NASDAQ	SSNC	Fri, Aug 30, 2019	46.59	46.87	46.23	46.61
2371	NASDAQ	SSNC	Thu, Aug 29, 2019	46.05	46.38	45.84	46.22
2370	NASDAQ	SSNC	Wed, Aug 28, 2019	45.22	45.80	44.88	45.59
2369	NASDAQ	SSNC	Tue, Aug 27, 2019	45.71	46.04	45.12	45.32
2368	NASDAQ	SSNC	Mon, Aug 26, 2019	45.53	45.55	44.74	45.28
2367	NASDAQ	SSNC	Fri, Aug 23, 2019	45.78	46.21	44.90	45.07
2366	NASDAQ	SSNC	Thu, Aug 22, 2019	46.20	46.20	45.45	45.80
2365	NASDAQ	SSNC	Wed, Aug 21, 2019	45.13	46.47	45.01	46.12
2364	NASDAQ	SSNC	Tue, Aug 20, 2019	45.23	45.79	44.36	45.58
2363	NASDAQ	SSNC	Mon, Aug 19, 2019	46.08	46.26	45.21	45.21
2362	NASDAQ	SSNC	Fri, Aug 16, 2019	44.88	45.75	44.83	45.45
2361	NASDAQ	SSNC	Thu, Aug 15, 2019	44.27	44.74	43.79	44.58
2360	NASDAQ	SSNC	Wed, Aug 14, 2019	43.91	44.53	43.58	44.36
2359	NASDAQ	SSNC	Tue, Aug 13, 2019	44.34	45.72	44.10	45.01
2358	NASDAQ	SSNC	Mon, Aug 12, 2019	45.48	45.97	44.03	44.21
2357	NASDAQ	SSNC	Fri, Aug 9, 2019	45.72	46.64	45.50	45.95
2356	NASDAQ	SSNC	Thu, Aug 8, 2019	44.89	46.50	44.73	46.14
2355	NASDAQ	SSNC	Wed, Aug 7, 2019	42.70	44.47	42.51	44.21
2354	NASDAQ	SSNC	Tue, Aug 6, 2019	44.32	44.71	43.21	43.42
2353	NASDAQ	SSNC	Mon, Aug 5, 2019	44.44	44.46	43.34	43.69
2352	NASDAQ	SSNC	Fri, Aug 2, 2019	46.29	46.85	44.96	45.48
2351	NASDAQ	SSNC	Thu, Aug 1, 2019	48.06	48.23	46.34	46.79
2350	NASDAQ	SSNC	Wed, Jul 31, 2019	50.01	50.33	47.81	47.95
2349	NASDAQ	SSNC	Tue, Jul 30, 2019	49.65	50.92	47.00	49.94
2348	NASDAQ	SSNC	Mon, Jul 29, 2019	60.65	60.91	59.54	59.69
2347	NASDAQ	SSNC	Fri, Jul 26, 2019	59.21	60.70	59.21	60.49
2346	NASDAQ	SSNC	Thu, Jul 25, 2019	59.32	59.60	58.83	59.05
2345	NASDAQ	SSNC	Wed, Jul 24, 2019	57.96	59.18	57.96	59.07
2344	NASDAQ	SSNC	Tue, Jul 23, 2019	57.99	58.36	57.56	58.24
2343	NASDAQ	SSNC	Mon, Jul 22, 2019	58.23	58.65	57.73	57.74
2342	NASDAQ	SSNC	Fri, Jul 19, 2019	59.47	59.61	58.16	58.18
2341	NASDAQ	SSNC	Thu, Jul 18, 2019	58.24	59.40	58.09	59.25
2340	NASDAQ	SSNC	Wed, Jul 17, 2019	58.79	59.14	58.48	58.51
2339	NASDAQ	SSNC	Tue, Jul 16, 2019	58.97	59.01	58.20	58.89
2338	NASDAQ	SSNC	Mon, Jul 15, 2019	59.00	59.44	58.67	58.89
2337	NASDAQ	SSNC	Fri, Jul 12, 2019	58.65	59.05	58.16	58.90
2336	NASDAQ	SSNC	Thu, Jul 11, 2019	58.39	58.74	57.89	58.39
2335	NASDAQ	SSNC	Wed, Jul 10, 2019	58.51	59.37	57.96	58.10
2334	NASDAQ	SSNC	Tue, Jul 9, 2019	57.05	58.16	56.80	58.10
2333	NASDAQ	SSNC	Mon, Jul 8, 2019	57.57	57.88	57.06	57.20
2332	NASDAQ	SSNC	Fri, Jul 5, 2019	57.44	58.02	57.08	58.02
2331	NASDAQ	SSNC	Wed, Jul 3, 2019	57.76	57.91	57.10	57.67
2330	NASDAQ	SSNC	Tue, Jul 2, 2019	58.70	58.74	57.46	57.63
2329	NASDAQ	SSNC	Mon, Jul 1, 2019	58.60	59.05	58.07	58.63
2328	NASDAQ	SSNC	Fri, Jun 28, 2019	57.00	57.86	56.77	57.61
2327	NASDAQ	SSNC	Thu, Jun 27, 2019	56.77	57.12	55.88	56.68
2326	NASDAQ	SSNC	Wed, Jun 26, 2019	57.61	57.92	56.27	56.41
2325	NASDAQ	SSNC	Tue, Jun 25, 2019	58.67	59.16	57.11	57.20
2324	NASDAQ	SSNC	Mon, Jun 24, 2019	59.13	59.29	58.48	58.76
2323	NASDAQ	SSNC	Fri, Jun 21, 2019	58.60	58.96	58.30	58.87
2322	NASDAQ	SSNC	Thu, Jun 20, 2019	59.31	59.67	58.31	58.64
2321	NASDAQ	SSNC	Wed, Jun 19, 2019	58.22	58.84	58.03	58.75
2320	NASDAQ	SSNC	Tue, Jun 18, 2019	57.54	58.62	57.54	58.07
2319	NASDAQ	SSNC	Mon, Jun 17, 2019	56.61	57.21	56.50	57.10
2318	NASDAQ	SSNC	Fri, Jun 14, 2019	57.07	57.35	56.34	56.58
2317	NASDAQ	SSNC	Thu, Jun 13, 2019	57.79	57.84	57.10	57.37
2316	NASDAQ	SSNC	Wed, Jun 12, 2019	57.16	58.05	57.16	57.60
2315	NASDAQ	SSNC	Tue, Jun 11, 2019	59.20	59.30	57.39	57.44
2314	NASDAQ	SSNC	Mon, Jun 10, 2019	59.20	59.27	58.54	58.72
2313	NASDAQ	SSNC	Fri, Jun 7, 2019	57.89	58.85	57.89	58.40
2312	NASDAQ	SSNC	Thu, Jun 6, 2019	57.63	57.84	57.10	57.67
2311	NASDAQ	SSNC	Wed, Jun 5, 2019	57.06	57.72	56.25	57.46
2310	NASDAQ	SSNC	Tue, Jun 4, 2019	55.05	56.54	54.34	56.51
2309	NASDAQ	SSNC	Mon, Jun 3, 2019	55.54	55.81	53.95	54.28
2308	NASDAQ	SSNC	Fri, May 31, 2019	56.00	56.48	55.51	55.65
2307	NASDAQ	SSNC	Thu, May 30, 2019	56.50	56.85	56.17	56.71
2306	NASDAQ	SSNC	Wed, May 29, 2019	56.61	57.01	56.03	56.46
2305	NASDAQ	SSNC	Tue, May 28, 2019	56.95	57.90	56.79	56.99
2304	NASDAQ	SSNC	Fri, May 24, 2019	56.73	57.25	56.37	56.82
2303	NASDAQ	SSNC	Thu, May 23, 2019	56.86	57.06	56.05	56.44
2302	NASDAQ	SSNC	Wed, May 22, 2019	57.45	58.24	57.28	57.69
2301	NASDAQ	SSNC	Tue, May 21, 2019	58.38	58.65	57.65	57.72
2300	NASDAQ	SSNC	Mon, May 20, 2019	57.95	58.28	57.30	57.70
2299	NASDAQ	SSNC	Fri, May 17, 2019	58.96	59.62	58.55	58.77
2298	NASDAQ	SSNC	Thu, May 16, 2019	58.81	60.45	58.78	59.45
2297	NASDAQ	SSNC	Wed, May 15, 2019	57.62	59.28	57.62	58.71
2296	NASDAQ	SSNC	Tue, May 14, 2019	56.98	58.39	56.94	58.15
2295	NASDAQ	SSNC	Mon, May 13, 2019	57.40	57.96	56.34	56.61
2294	NASDAQ	SSNC	Fri, May 10, 2019	57.94	59.02	57.17	58.86
2293	NASDAQ	SSNC	Thu, May 9, 2019	58.71	58.75	57.41	58.30
2292	NASDAQ	SSNC	Wed, May 8, 2019	59.08	60.16	58.85	58.90
2291	NASDAQ	SSNC	Tue, May 7, 2019	59.73	59.98	58.45	58.92
2290	NASDAQ	SSNC	Mon, May 6, 2019	58.54	60.59	58.33	60.50
2289	NASDAQ	SSNC	Fri, May 3, 2019	60.46	60.93	59.40	60.00
2288	NASDAQ	SSNC	Thu, May 2, 2019	59.67	61.05	59.33	60.35
2287	NASDAQ	SSNC	Wed, May 1, 2019	60.68	61.77	58.40	59.84
2286	NASDAQ	SSNC	Tue, Apr 30, 2019	67.29	67.73	66.89	67.66
2285	NASDAQ	SSNC	Mon, Apr 29, 2019	67.00	67.72	66.73	67.03
2284	NASDAQ	SSNC	Fri, Apr 26, 2019	65.56	66.72	65.56	66.71
2283	NASDAQ	SSNC	Thu, Apr 25, 2019	66.20	66.40	65.16	65.67
2282	NASDAQ	SSNC	Wed, Apr 24, 2019	66.60	66.91	65.91	66.00
2281	NASDAQ	SSNC	Tue, Apr 23, 2019	65.11	66.72	65.11	66.38
2280	NASDAQ	SSNC	Mon, Apr 22, 2019	63.78	65.08	63.58	65.02
2279	NASDAQ	SSNC	Thu, Apr 18, 2019	63.97	64.40	63.09	64.21
2278	NASDAQ	SSNC	Wed, Apr 17, 2019	65.48	65.48	63.93	63.97
2277	NASDAQ	SSNC	Tue, Apr 16, 2019	65.51	65.90	64.70	65.07
2276	NASDAQ	SSNC	Mon, Apr 15, 2019	65.42	65.98	64.86	65.34
2275	NASDAQ	SSNC	Fri, Apr 12, 2019	66.30	66.30	65.10	65.29
2274	NASDAQ	SSNC	Thu, Apr 11, 2019	65.10	65.76	64.80	65.67
2273	NASDAQ	SSNC	Wed, Apr 10, 2019	63.92	65.02	63.92	64.94
2272	NASDAQ	SSNC	Tue, Apr 9, 2019	63.63	64.19	63.63	63.87
2271	NASDAQ	SSNC	Mon, Apr 8, 2019	63.62	63.93	62.82	63.72
2270	NASDAQ	SSNC	Fri, Apr 5, 2019	63.53	63.83	63.20	63.64
2269	NASDAQ	SSNC	Thu, Apr 4, 2019	64.54	64.75	62.46	63.23
2268	NASDAQ	SSNC	Wed, Apr 3, 2019	64.98	65.17	64.26	64.40
2267	NASDAQ	SSNC	Tue, Apr 2, 2019	64.53	65.00	64.09	64.74
2266	NASDAQ	SSNC	Mon, Apr 1, 2019	64.60	65.19	63.45	64.37
2265	NASDAQ	SSNC	Fri, Mar 29, 2019	63.29	63.93	62.92	63.69
2264	NASDAQ	SSNC	Thu, Mar 28, 2019	61.94	62.78	61.66	62.76
2263	NASDAQ	SSNC	Wed, Mar 27, 2019	62.56	62.63	60.76	61.53
2262	NASDAQ	SSNC	Tue, Mar 26, 2019	62.43	62.90	61.93	62.42
2261	NASDAQ	SSNC	Mon, Mar 25, 2019	61.73	62.30	61.35	61.71
2260	NASDAQ	SSNC	Fri, Mar 22, 2019	63.36	63.70	61.78	62.14
2259	NASDAQ	SSNC	Thu, Mar 21, 2019	62.06	63.63	61.85	63.63
2258	NASDAQ	SSNC	Wed, Mar 20, 2019	62.72	63.13	61.59	62.13
2257	NASDAQ	SSNC	Tue, Mar 19, 2019	62.82	63.07	61.85	62.69
2256	NASDAQ	SSNC	Mon, Mar 18, 2019	62.60	62.99	62.16	62.60
2255	NASDAQ	SSNC	Fri, Mar 15, 2019	63.13	63.46	62.10	62.21
2254	NASDAQ	SSNC	Thu, Mar 14, 2019	62.34	63.36	62.21	63.16
2253	NASDAQ	SSNC	Wed, Mar 13, 2019	62.50	63.27	62.18	62.32
2252	NASDAQ	SSNC	Tue, Mar 12, 2019	62.55	62.92	61.72	62.11
2251	NASDAQ	SSNC	Mon, Mar 11, 2019	60.76	62.35	60.76	62.33
2250	NASDAQ	SSNC	Fri, Mar 8, 2019	60.03	60.62	54.03	60.53
2249	NASDAQ	SSNC	Thu, Mar 7, 2019	61.50	61.70	60.46	60.96
2248	NASDAQ	SSNC	Wed, Mar 6, 2019	62.36	62.49	61.50	61.63
2247	NASDAQ	SSNC	Tue, Mar 5, 2019	62.80	62.85	61.67	62.26
2246	NASDAQ	SSNC	Mon, Mar 4, 2019	63.22	64.36	61.17	61.96
2245	NASDAQ	SSNC	Fri, Mar 1, 2019	62.43	62.94	61.85	62.45
2244	NASDAQ	SSNC	Thu, Feb 28, 2019	61.54	61.87	61.08	61.58
2243	NASDAQ	SSNC	Wed, Feb 27, 2019	61.74	62.03	61.20	61.78
2242	NASDAQ	SSNC	Tue, Feb 26, 2019	61.50	61.77	60.90	61.71
2241	NASDAQ	SSNC	Mon, Feb 25, 2019	60.83	62.43	60.11	61.37
2240	NASDAQ	SSNC	Fri, Feb 22, 2019	59.30	60.34	59.30	59.88
2239	NASDAQ	SSNC	Thu, Feb 21, 2019	58.93	59.19	58.75	59.17
2238	NASDAQ	SSNC	Wed, Feb 20, 2019	59.49	60.11	58.92	59.26
2237	NASDAQ	SSNC	Tue, Feb 19, 2019	60.18	60.60	59.51	60.46
2236	NASDAQ	SSNC	Fri, Feb 15, 2019	60.53	60.86	57.19	59.86
2235	NASDAQ	SSNC	Thu, Feb 14, 2019	55.99	56.46	55.28	56.34
2234	NASDAQ	SSNC	Wed, Feb 13, 2019	55.64	56.00	55.28	55.44
2233	NASDAQ	SSNC	Tue, Feb 12, 2019	54.20	55.38	54.18	55.33
2232	NASDAQ	SSNC	Mon, Feb 11, 2019	53.55	53.98	53.12	53.74
2231	NASDAQ	SSNC	Fri, Feb 8, 2019	51.67	53.08	51.57	52.94
2230	NASDAQ	SSNC	Thu, Feb 7, 2019	52.03	52.26	51.53	52.00
2229	NASDAQ	SSNC	Wed, Feb 6, 2019	52.29	52.42	51.55	52.26
2228	NASDAQ	SSNC	Tue, Feb 5, 2019	52.15	52.41	52.00	52.20
2227	NASDAQ	SSNC	Mon, Feb 4, 2019	52.12	52.29	51.80	52.00
2226	NASDAQ	SSNC	Fri, Feb 1, 2019	51.50	52.43	51.36	51.97
2225	NASDAQ	SSNC	Thu, Jan 31, 2019	51.21	51.76	51.10	51.49
2224	NASDAQ	SSNC	Wed, Jan 30, 2019	50.52	51.08	49.56	51.04
2223	NASDAQ	SSNC	Tue, Jan 29, 2019	50.76	50.76	49.89	50.02
2222	NASDAQ	SSNC	Mon, Jan 28, 2019	50.19	50.59	49.90	50.58
2221	NASDAQ	SSNC	Fri, Jan 25, 2019	50.53	50.83	49.70	50.68
2220	NASDAQ	SSNC	Thu, Jan 24, 2019	48.35	49.60	48.35	49.48
2219	NASDAQ	SSNC	Wed, Jan 23, 2019	48.98	48.98	47.95	48.33
2218	NASDAQ	SSNC	Tue, Jan 22, 2019	48.67	49.00	48.19	48.45
2217	NASDAQ	SSNC	Fri, Jan 18, 2019	48.70	49.03	48.15	48.84
2216	NASDAQ	SSNC	Thu, Jan 17, 2019	47.64	48.37	46.86	48.16
2215	NASDAQ	SSNC	Wed, Jan 16, 2019	47.37	48.01	47.08	47.91
2214	NASDAQ	SSNC	Tue, Jan 15, 2019	46.83	47.49	46.43	47.19
2213	NASDAQ	SSNC	Mon, Jan 14, 2019	46.77	47.05	46.37	46.75
2212	NASDAQ	SSNC	Fri, Jan 11, 2019	47.05	47.55	46.84	47.47
2211	NASDAQ	SSNC	Thu, Jan 10, 2019	46.95	47.52	46.77	47.51
2210	NASDAQ	SSNC	Wed, Jan 9, 2019	46.15	47.37	46.05	47.32
2209	NASDAQ	SSNC	Tue, Jan 8, 2019	46.25	46.67	45.84	46.24
2208	NASDAQ	SSNC	Mon, Jan 7, 2019	45.22	45.98	45.06	45.71
2207	NASDAQ	SSNC	Fri, Jan 4, 2019	44.12	45.54	43.87	45.08
2206	NASDAQ	SSNC	Thu, Jan 3, 2019	43.88	44.42	43.06	43.37
2205	NASDAQ	SSNC	Wed, Jan 2, 2019	44.07	44.88	43.82	44.42
2204	NASDAQ	SSNC	Mon, Dec 31, 2018	45.17	45.66	44.49	45.11
2203	NASDAQ	SSNC	Fri, Dec 28, 2018	45.30	45.98	44.30	44.87
2202	NASDAQ	SSNC	Thu, Dec 27, 2018	43.95	45.31	43.05	45.30
2201	NASDAQ	SSNC	Wed, Dec 26, 2018	41.96	44.61	41.90	44.60
2200	NASDAQ	SSNC	Mon, Dec 24, 2018	42.01	42.55	40.96	41.60
2199	NASDAQ	SSNC	Fri, Dec 21, 2018	43.51	43.92	42.19	42.44
2198	NASDAQ	SSNC	Thu, Dec 20, 2018	44.38	46.76	42.25	43.65
2197	NASDAQ	SSNC	Wed, Dec 19, 2018	44.56	46.08	44.35	44.58
2196	NASDAQ	SSNC	Tue, Dec 18, 2018	43.60	44.76	43.51	44.61
2195	NASDAQ	SSNC	Mon, Dec 17, 2018	45.35	45.70	43.93	44.28
2194	NASDAQ	SSNC	Fri, Dec 14, 2018	45.60	46.31	45.14	45.74
2193	NASDAQ	SSNC	Thu, Dec 13, 2018	46.68	46.93	45.91	46.07
2192	NASDAQ	SSNC	Wed, Dec 12, 2018	46.50	46.99	46.04	46.19
2191	NASDAQ	SSNC	Tue, Dec 11, 2018	46.83	47.29	45.52	45.79
2190	NASDAQ	SSNC	Mon, Dec 10, 2018	46.32	47.32	45.85	46.13
2189	NASDAQ	SSNC	Fri, Dec 7, 2018	48.72	49.48	46.01	46.53
2188	NASDAQ	SSNC	Thu, Dec 6, 2018	45.81	47.01	44.56	46.96
2187	NASDAQ	SSNC	Tue, Dec 4, 2018	48.92	49.37	46.22	46.28
2186	NASDAQ	SSNC	Mon, Dec 3, 2018	48.68	50.00	48.26	48.98
2185	NASDAQ	SSNC	Fri, Nov 30, 2018	48.34	49.09	47.85	48.15
2184	NASDAQ	SSNC	Thu, Nov 29, 2018	47.94	48.95	47.65	48.50
2183	NASDAQ	SSNC	Wed, Nov 28, 2018	46.02	48.44	45.80	48.33
2182	NASDAQ	SSNC	Tue, Nov 27, 2018	45.75	45.93	45.20	45.58
2181	NASDAQ	SSNC	Mon, Nov 26, 2018	46.17	46.44	45.03	46.02
2180	NASDAQ	SSNC	Fri, Nov 23, 2018	44.84	46.12	44.76	45.69
2179	NASDAQ	SSNC	Wed, Nov 21, 2018	45.19	46.29	44.94	45.54
2178	NASDAQ	SSNC	Tue, Nov 20, 2018	44.71	45.49	42.73	44.85
2177	NASDAQ	SSNC	Mon, Nov 19, 2018	47.27	47.49	45.11	45.30
2176	NASDAQ	SSNC	Fri, Nov 16, 2018	47.69	48.38	47.07	47.47
2175	NASDAQ	SSNC	Thu, Nov 15, 2018	46.71	47.76	45.95	47.23
2174	NASDAQ	SSNC	Wed, Nov 14, 2018	48.09	48.53	46.61	46.72
2173	NASDAQ	SSNC	Tue, Nov 13, 2018	48.28	48.74	46.98	47.43
2172	NASDAQ	SSNC	Mon, Nov 12, 2018	49.69	49.95	47.96	48.03
2171	NASDAQ	SSNC	Fri, Nov 9, 2018	51.50	51.76	49.44	49.94
2170	NASDAQ	SSNC	Thu, Nov 8, 2018	52.05	52.54	51.29	51.91
2169	NASDAQ	SSNC	Wed, Nov 7, 2018	49.97	52.14	49.97	52.01
2168	NASDAQ	SSNC	Tue, Nov 6, 2018	49.28	49.88	49.01	49.41
2167	NASDAQ	SSNC	Mon, Nov 5, 2018	50.37	50.80	49.13	49.48
2166	NASDAQ	SSNC	Fri, Nov 2, 2018	51.57	52.17	50.06	50.52
2165	NASDAQ	SSNC	Thu, Nov 1, 2018	51.28	52.25	50.02	51.25
2164	NASDAQ	SSNC	Wed, Oct 31, 2018	49.91	51.43	49.06	51.16
2163	NASDAQ	SSNC	Tue, Oct 30, 2018	47.82	49.47	47.36	49.02
2162	NASDAQ	SSNC	Mon, Oct 29, 2018	50.27	50.87	47.05	47.72
2161	NASDAQ	SSNC	Fri, Oct 26, 2018	49.86	51.00	49.00	49.29
2160	NASDAQ	SSNC	Thu, Oct 25, 2018	49.95	51.65	49.85	51.33
2159	NASDAQ	SSNC	Wed, Oct 24, 2018	51.80	52.03	49.42	49.49
2158	NASDAQ	SSNC	Tue, Oct 23, 2018	52.30	52.50	50.86	51.78
2157	NASDAQ	SSNC	Mon, Oct 22, 2018	50.34	50.77	49.20	49.92
2156	NASDAQ	SSNC	Fri, Oct 19, 2018	51.76	51.84	50.02	50.29
2155	NASDAQ	SSNC	Thu, Oct 18, 2018	52.39	52.69	51.01	51.34
2154	NASDAQ	SSNC	Wed, Oct 17, 2018	51.79	52.65	51.03	52.53
2153	NASDAQ	SSNC	Tue, Oct 16, 2018	50.99	51.88	50.66	51.78
2152	NASDAQ	SSNC	Mon, Oct 15, 2018	51.31	51.45	50.35	50.61
2151	NASDAQ	SSNC	Fri, Oct 12, 2018	50.52	51.94	50.29	51.11
2150	NASDAQ	SSNC	Thu, Oct 11, 2018	50.85	51.10	49.39	49.51
2149	NASDAQ	SSNC	Wed, Oct 10, 2018	52.80	53.12	51.10	51.30
2148	NASDAQ	SSNC	Tue, Oct 9, 2018	53.24	54.04	52.73	53.09
2147	NASDAQ	SSNC	Mon, Oct 8, 2018	53.59	54.22	51.82	53.18
2146	NASDAQ	SSNC	Fri, Oct 5, 2018	55.15	55.70	52.75	53.74
2145	NASDAQ	SSNC	Thu, Oct 4, 2018	55.25	56.04	54.80	55.02
2144	NASDAQ	SSNC	Wed, Oct 3, 2018	55.35	55.35	54.61	55.25
2143	NASDAQ	SSNC	Tue, Oct 2, 2018	55.73	55.88	54.70	55.00
2142	NASDAQ	SSNC	Mon, Oct 1, 2018	57.42	57.66	55.72	55.84
2141	NASDAQ	SSNC	Fri, Sep 28, 2018	56.18	57.05	56.15	56.83
2140	NASDAQ	SSNC	Thu, Sep 27, 2018	56.30	56.73	56.10	56.25
2139	NASDAQ	SSNC	Wed, Sep 26, 2018	55.45	56.41	55.18	56.00
2138	NASDAQ	SSNC	Tue, Sep 25, 2018	55.27	55.93	55.13	55.48
2137	NASDAQ	SSNC	Mon, Sep 24, 2018	54.73	55.50	54.27	55.25
2136	NASDAQ	SSNC	Fri, Sep 21, 2018	55.50	55.50	54.49	55.01
2135	NASDAQ	SSNC	Thu, Sep 20, 2018	55.36	55.65	54.11	55.21
2134	NASDAQ	SSNC	Wed, Sep 19, 2018	55.86	56.20	54.32	55.11
2133	NASDAQ	SSNC	Tue, Sep 18, 2018	55.38	56.24	55.38	56.01
2132	NASDAQ	SSNC	Mon, Sep 17, 2018	57.31	57.33	55.39	55.59
2131	NASDAQ	SSNC	Fri, Sep 14, 2018	57.65	58.27	57.15	57.51
2130	NASDAQ	SSNC	Thu, Sep 13, 2018	57.49	57.85	57.09	57.66
2129	NASDAQ	SSNC	Wed, Sep 12, 2018	55.91	57.14	55.91	57.08
2128	NASDAQ	SSNC	Tue, Sep 11, 2018	54.50	56.10	54.49	55.95
2127	NASDAQ	SSNC	Mon, Sep 10, 2018	54.49	55.15	53.70	54.94
2126	NASDAQ	SSNC	Fri, Sep 7, 2018	54.40	54.76	53.15	53.34
2125	NASDAQ	SSNC	Thu, Sep 6, 2018	55.27	57.25	55.12	55.15
2124	NASDAQ	SSNC	Wed, Sep 5, 2018	58.40	58.41	54.83	55.13
2123	NASDAQ	SSNC	Tue, Sep 4, 2018	59.00	59.52	58.79	59.00
2122	NASDAQ	SSNC	Fri, Aug 31, 2018	58.80	59.44	58.57	59.34
2121	NASDAQ	SSNC	Thu, Aug 30, 2018	58.65	58.97	58.26	58.78
2120	NASDAQ	SSNC	Wed, Aug 29, 2018	58.53	59.08	58.36	58.62
2119	NASDAQ	SSNC	Tue, Aug 28, 2018	58.43	58.64	58.01	58.40
2118	NASDAQ	SSNC	Mon, Aug 27, 2018	58.00	58.67	57.79	58.39
2117	NASDAQ	SSNC	Fri, Aug 24, 2018	57.25	57.98	57.11	57.60
2116	NASDAQ	SSNC	Thu, Aug 23, 2018	56.75	57.21	56.54	56.86
2115	NASDAQ	SSNC	Wed, Aug 22, 2018	56.24	56.84	55.88	56.67
2114	NASDAQ	SSNC	Tue, Aug 21, 2018	56.29	56.87	56.10	56.23
2113	NASDAQ	SSNC	Mon, Aug 20, 2018	55.79	56.77	55.79	56.15
2112	NASDAQ	SSNC	Fri, Aug 17, 2018	55.69	55.92	55.10	55.85
2111	NASDAQ	SSNC	Thu, Aug 16, 2018	54.74	55.48	54.67	55.23
2110	NASDAQ	SSNC	Wed, Aug 15, 2018	55.11	55.78	54.45	54.57
2109	NASDAQ	SSNC	Tue, Aug 14, 2018	55.36	55.90	55.23	55.42
2108	NASDAQ	SSNC	Mon, Aug 13, 2018	55.43	56.28	55.13	55.19
2107	NASDAQ	SSNC	Fri, Aug 10, 2018	55.20	56.07	55.20	55.50
2106	NASDAQ	SSNC	Thu, Aug 9, 2018	55.39	55.95	55.15	55.53
2105	NASDAQ	SSNC	Wed, Aug 8, 2018	55.75	56.20	55.04	55.09
2104	NASDAQ	SSNC	Tue, Aug 7, 2018	55.66	55.89	54.77	55.73
2103	NASDAQ	SSNC	Mon, Aug 6, 2018	57.89	57.89	55.16	55.81
2102	NASDAQ	SSNC	Fri, Aug 3, 2018	57.46	60.97	56.36	56.75
2101	NASDAQ	SSNC	Thu, Aug 2, 2018	54.04	54.85	53.72	54.35
2100	NASDAQ	SSNC	Wed, Aug 1, 2018	53.24	55.04	53.19	53.96
2099	NASDAQ	SSNC	Tue, Jul 31, 2018	53.11	54.36	52.67	53.07
2098	NASDAQ	SSNC	Mon, Jul 30, 2018	54.47	54.88	52.50	52.74
2097	NASDAQ	SSNC	Fri, Jul 27, 2018	55.95	55.95	53.66	54.51
2096	NASDAQ	SSNC	Thu, Jul 26, 2018	55.92	56.31	55.34	55.79
2095	NASDAQ	SSNC	Wed, Jul 25, 2018	54.62	56.20	53.95	56.13
2094	NASDAQ	SSNC	Tue, Jul 24, 2018	56.20	56.30	54.24	54.75
2093	NASDAQ	SSNC	Mon, Jul 23, 2018	55.63	56.14	55.29	55.77
2092	NASDAQ	SSNC	Fri, Jul 20, 2018	54.59	55.82	54.30	55.57
2091	NASDAQ	SSNC	Thu, Jul 19, 2018	53.79	54.88	53.74	54.71
2090	NASDAQ	SSNC	Wed, Jul 18, 2018	53.96	54.10	53.49	53.91
2089	NASDAQ	SSNC	Tue, Jul 17, 2018	53.63	54.19	53.45	53.97
2088	NASDAQ	SSNC	Mon, Jul 16, 2018	54.55	54.66	53.91	54.02
2087	NASDAQ	SSNC	Fri, Jul 13, 2018	54.59	54.90	54.13	54.39
2086	NASDAQ	SSNC	Thu, Jul 12, 2018	53.97	54.65	53.85	54.61
2085	NASDAQ	SSNC	Wed, Jul 11, 2018	53.33	53.98	53.01	53.55
2084	NASDAQ	SSNC	Tue, Jul 10, 2018	54.28	54.30	53.50	53.77
2083	NASDAQ	SSNC	Mon, Jul 9, 2018	54.40	54.53	53.68	54.04
2082	NASDAQ	SSNC	Fri, Jul 6, 2018	52.48	54.24	52.47	54.19
2081	NASDAQ	SSNC	Thu, Jul 5, 2018	52.82	53.22	52.44	53.02
2080	NASDAQ	SSNC	Tue, Jul 3, 2018	52.39	52.83	52.24	52.54
2079	NASDAQ	SSNC	Mon, Jul 2, 2018	51.64	52.34	51.26	52.30
2078	NASDAQ	SSNC	Fri, Jun 29, 2018	52.02	52.36	51.86	51.90
2077	NASDAQ	SSNC	Thu, Jun 28, 2018	51.18	51.95	51.02	51.87
2076	NASDAQ	SSNC	Wed, Jun 27, 2018	52.88	53.23	51.24	51.34
2075	NASDAQ	SSNC	Tue, Jun 26, 2018	52.78	53.04	52.42	52.59
2074	NASDAQ	SSNC	Mon, Jun 25, 2018	54.51	54.83	52.13	52.44
2073	NASDAQ	SSNC	Fri, Jun 22, 2018	54.47	54.96	53.84	54.88
2072	NASDAQ	SSNC	Thu, Jun 21, 2018	54.74	55.02	53.94	54.51
2071	NASDAQ	SSNC	Wed, Jun 20, 2018	55.04	55.25	54.44	54.55
2070	NASDAQ	SSNC	Tue, Jun 19, 2018	53.88	55.07	52.96	54.67
2069	NASDAQ	SSNC	Mon, Jun 18, 2018	53.18	54.60	52.90	54.51
2068	NASDAQ	SSNC	Fri, Jun 15, 2018	52.99	53.38	52.50	53.32
2067	NASDAQ	SSNC	Thu, Jun 14, 2018	52.45	53.04	52.26	53.02
2066	NASDAQ	SSNC	Wed, Jun 13, 2018	52.94	53.10	52.33	52.42
2065	NASDAQ	SSNC	Tue, Jun 12, 2018	51.87	52.70	51.79	52.62
2064	NASDAQ	SSNC	Mon, Jun 11, 2018	51.96	52.13	51.68	51.97
2063	NASDAQ	SSNC	Fri, Jun 8, 2018	51.42	51.72	51.10	51.68
2062	NASDAQ	SSNC	Thu, Jun 7, 2018	52.50	52.50	50.83	51.51
2061	NASDAQ	SSNC	Wed, Jun 6, 2018	51.94	52.30	51.67	52.27
2060	NASDAQ	SSNC	Tue, Jun 5, 2018	51.51	52.25	51.35	52.04
2059	NASDAQ	SSNC	Mon, Jun 4, 2018	50.92	51.40	50.76	51.30
2058	NASDAQ	SSNC	Fri, Jun 1, 2018	51.04	51.38	50.83	50.93
2057	NASDAQ	SSNC	Thu, May 31, 2018	49.98	51.14	49.85	50.91
2056	NASDAQ	SSNC	Wed, May 30, 2018	50.20	50.41	49.76	49.81
2055	NASDAQ	SSNC	Tue, May 29, 2018	49.85	50.13	49.56	50.03
2054	NASDAQ	SSNC	Fri, May 25, 2018	50.14	50.48	50.02	50.20
2053	NASDAQ	SSNC	Thu, May 24, 2018	49.92	50.37	49.70	50.17
2052	NASDAQ	SSNC	Wed, May 23, 2018	49.39	50.02	49.13	50.00
2051	NASDAQ	SSNC	Tue, May 22, 2018	49.98	50.13	49.51	49.54
2050	NASDAQ	SSNC	Mon, May 21, 2018	50.05	50.42	49.76	49.98
2049	NASDAQ	SSNC	Fri, May 18, 2018	49.33	50.05	49.27	49.92
2048	NASDAQ	SSNC	Thu, May 17, 2018	49.06	49.63	48.93	49.52
2047	NASDAQ	SSNC	Wed, May 16, 2018	48.81	49.30	48.77	49.17
2046	NASDAQ	SSNC	Tue, May 15, 2018	48.03	48.68	47.91	48.56
2045	NASDAQ	SSNC	Mon, May 14, 2018	49.21	49.47	48.14	48.42
2044	NASDAQ	SSNC	Fri, May 11, 2018	49.11	49.66	48.95	49.19
2043	NASDAQ	SSNC	Thu, May 10, 2018	49.07	49.25	48.87	49.04
2042	NASDAQ	SSNC	Wed, May 9, 2018	49.46	49.48	48.88	49.00
2041	NASDAQ	SSNC	Tue, May 8, 2018	48.75	49.62	48.42	49.21
2040	NASDAQ	SSNC	Mon, May 7, 2018	48.30	48.97	48.11	48.75
2039	NASDAQ	SSNC	Fri, May 4, 2018	47.75	48.71	47.51	48.26
2038	NASDAQ	SSNC	Thu, May 3, 2018	47.99	48.71	47.58	47.98
2037	NASDAQ	SSNC	Wed, May 2, 2018	50.13	50.77	47.95	48.30
2036	NASDAQ	SSNC	Tue, May 1, 2018	49.49	50.11	49.27	49.99
2035	NASDAQ	SSNC	Mon, Apr 30, 2018	50.00	50.23	49.42	49.65
2034	NASDAQ	SSNC	Fri, Apr 27, 2018	50.07	50.33	49.64	50.01
2033	NASDAQ	SSNC	Thu, Apr 26, 2018	49.48	50.29	49.29	49.82
2032	NASDAQ	SSNC	Wed, Apr 25, 2018	49.83	50.08	49.07	49.16
2031	NASDAQ	SSNC	Tue, Apr 24, 2018	50.59	51.12	49.54	50.01
2030	NASDAQ	SSNC	Mon, Apr 23, 2018	50.66	50.70	50.01	50.21
2029	NASDAQ	SSNC	Fri, Apr 20, 2018	50.62	50.79	50.19	50.37
2028	NASDAQ	SSNC	Thu, Apr 19, 2018	51.58	51.84	50.58	50.62
2027	NASDAQ	SSNC	Wed, Apr 18, 2018	51.38	51.82	51.09	51.73
2026	NASDAQ	SSNC	Tue, Apr 17, 2018	51.38	51.51	51.00	51.23
2025	NASDAQ	SSNC	Mon, Apr 16, 2018	50.56	50.75	50.10	50.71
2024	NASDAQ	SSNC	Fri, Apr 13, 2018	50.75	50.94	49.37	50.09
2023	NASDAQ	SSNC	Thu, Apr 12, 2018	49.96	50.69	49.60	50.41
2022	NASDAQ	SSNC	Wed, Apr 11, 2018	48.76	49.82	48.76	49.56
2021	NASDAQ	SSNC	Tue, Apr 10, 2018	48.90	49.05	48.44	48.92
2020	NASDAQ	SSNC	Mon, Apr 9, 2018	48.80	49.01	48.38	48.41
2019	NASDAQ	SSNC	Fri, Apr 6, 2018	48.25	48.70	47.69	48.32
2018	NASDAQ	SSNC	Thu, Apr 5, 2018	48.96	49.15	47.54	48.17
2017	NASDAQ	SSNC	Wed, Apr 4, 2018	46.13	49.01	46.10	48.98
2016	NASDAQ	SSNC	Tue, Apr 3, 2018	50.44	51.22	48.92	49.00
2015	NASDAQ	SSNC	Mon, Apr 2, 2018	53.41	53.66	51.42	51.84
2014	NASDAQ	SSNC	Thu, Mar 29, 2018	51.96	53.80	51.78	53.64
2013	NASDAQ	SSNC	Wed, Mar 28, 2018	52.20	52.20	51.33	51.54
2012	NASDAQ	SSNC	Tue, Mar 27, 2018	53.61	53.99	52.01	52.30
2011	NASDAQ	SSNC	Mon, Mar 26, 2018	52.05	53.29	51.80	53.20
2010	NASDAQ	SSNC	Fri, Mar 23, 2018	52.29	52.39	51.27	51.55
2009	NASDAQ	SSNC	Thu, Mar 22, 2018	52.38	52.87	51.27	52.41
2008	NASDAQ	SSNC	Wed, Mar 21, 2018	52.45	53.38	52.42	53.14
2007	NASDAQ	SSNC	Tue, Mar 20, 2018	52.13	52.91	51.12	52.68
2006	NASDAQ	SSNC	Mon, Mar 19, 2018	52.04	52.22	51.34	52.10
2005	NASDAQ	SSNC	Fri, Mar 16, 2018	52.20	52.67	51.91	52.59
2004	NASDAQ	SSNC	Thu, Mar 15, 2018	52.00	52.27	51.60	52.08
2003	NASDAQ	SSNC	Wed, Mar 14, 2018	52.19	52.20	51.62	52.11
2002	NASDAQ	SSNC	Tue, Mar 13, 2018	52.28	52.64	52.02	52.23
2001	NASDAQ	SSNC	Mon, Mar 12, 2018	51.85	52.25	51.61	52.12
2000	NASDAQ	SSNC	Fri, Mar 9, 2018	52.36	52.63	51.85	51.94
1999	NASDAQ	SSNC	Thu, Mar 8, 2018	52.28	52.41	51.44	51.93
1998	NASDAQ	SSNC	Wed, Mar 7, 2018	51.20	52.49	50.90	52.49
1997	NASDAQ	SSNC	Tue, Mar 6, 2018	52.00	52.35	51.06	51.58
1996	NASDAQ	SSNC	Mon, Mar 5, 2018	50.15	51.87	49.99	51.79
1995	NASDAQ	SSNC	Fri, Mar 2, 2018	48.85	50.27	48.13	50.23
1994	NASDAQ	SSNC	Thu, Mar 1, 2018	49.61	49.82	49.02	49.34
1993	NASDAQ	SSNC	Wed, Feb 28, 2018	49.74	50.16	49.32	49.52
1992	NASDAQ	SSNC	Tue, Feb 27, 2018	50.08	50.61	49.69	49.73
1991	NASDAQ	SSNC	Mon, Feb 26, 2018	50.48	50.69	50.05	50.26
1990	NASDAQ	SSNC	Fri, Feb 23, 2018	50.17	50.65	49.91	50.49
1989	NASDAQ	SSNC	Thu, Feb 22, 2018	50.06	50.56	49.79	50.16
1988	NASDAQ	SSNC	Wed, Feb 21, 2018	50.39	50.94	49.03	50.11
1987	NASDAQ	SSNC	Tue, Feb 20, 2018	49.76	51.18	49.01	50.45
1986	NASDAQ	SSNC	Fri, Feb 16, 2018	51.03	51.15	49.35	50.00
1985	NASDAQ	SSNC	Thu, Feb 15, 2018	50.11	50.44	49.55	50.28
1984	NASDAQ	SSNC	Wed, Feb 14, 2018	48.81	50.09	48.72	49.76
1983	NASDAQ	SSNC	Tue, Feb 13, 2018	48.45	49.11	48.21	49.01
1982	NASDAQ	SSNC	Mon, Feb 12, 2018	48.67	48.99	48.23	48.48
1981	NASDAQ	SSNC	Fri, Feb 9, 2018	47.92	48.63	46.73	48.15
1980	NASDAQ	SSNC	Thu, Feb 8, 2018	48.27	49.97	47.70	47.74
1979	NASDAQ	SSNC	Wed, Feb 7, 2018	47.57	49.13	46.45	48.28
1978	NASDAQ	SSNC	Tue, Feb 6, 2018	46.63	47.64	45.70	47.48
1977	NASDAQ	SSNC	Mon, Feb 5, 2018	48.58	49.56	47.33	47.34
1976	NASDAQ	SSNC	Fri, Feb 2, 2018	49.48	50.14	48.78	48.94
1975	NASDAQ	SSNC	Thu, Feb 1, 2018	50.17	50.24	49.43	49.58
1974	NASDAQ	SSNC	Wed, Jan 31, 2018	50.17	50.73	49.96	50.28
1973	NASDAQ	SSNC	Tue, Jan 30, 2018	48.92	50.21	48.68	49.95
1972	NASDAQ	SSNC	Mon, Jan 29, 2018	50.06	50.26	49.23	49.29
1971	NASDAQ	SSNC	Fri, Jan 26, 2018	50.76	50.77	50.13	50.14
1970	NASDAQ	SSNC	Thu, Jan 25, 2018	50.40	50.68	49.97	50.51
1969	NASDAQ	SSNC	Wed, Jan 24, 2018	50.70	50.75	50.18	50.25
1968	NASDAQ	SSNC	Tue, Jan 23, 2018	50.19	50.69	49.78	50.44
1967	NASDAQ	SSNC	Mon, Jan 22, 2018	50.04	50.36	49.69	49.97
1966	NASDAQ	SSNC	Fri, Jan 19, 2018	50.11	50.29	49.85	49.98
1965	NASDAQ	SSNC	Thu, Jan 18, 2018	49.48	50.17	49.11	49.94
1964	NASDAQ	SSNC	Wed, Jan 17, 2018	48.53	49.82	48.51	49.71
1963	NASDAQ	SSNC	Tue, Jan 16, 2018	49.15	49.39	47.72	48.48
1962	NASDAQ	SSNC	Fri, Jan 12, 2018	50.54	50.54	49.20	49.47
1961	NASDAQ	SSNC	Thu, Jan 11, 2018	49.87	51.39	48.88	50.34
1960	NASDAQ	SSNC	Wed, Jan 10, 2018	42.30	48.25	41.45	47.69
1959	NASDAQ	SSNC	Tue, Jan 9, 2018	42.26	42.66	42.18	42.27
1958	NASDAQ	SSNC	Mon, Jan 8, 2018	41.62	42.26	41.59	42.21
1957	NASDAQ	SSNC	Fri, Jan 5, 2018	41.62	41.87	41.34	41.85
1956	NASDAQ	SSNC	Thu, Jan 4, 2018	41.22	41.69	41.09	41.46
1955	NASDAQ	SSNC	Wed, Jan 3, 2018	40.87	41.39	40.86	41.05
1954	NASDAQ	SSNC	Tue, Jan 2, 2018	40.68	40.74	40.17	40.61
1953	NASDAQ	SSNC	Fri, Dec 29, 2017	40.41	40.78	40.15	40.48
1952	NASDAQ	SSNC	Thu, Dec 28, 2017	40.45	40.54	39.96	40.29
1951	NASDAQ	SSNC	Wed, Dec 27, 2017	40.13	40.48	39.73	40.43
1950	NASDAQ	SSNC	Tue, Dec 26, 2017	40.30	40.68	39.80	40.15
1949	NASDAQ	SSNC	Fri, Dec 22, 2017	40.44	40.53	40.14	40.44
1948	NASDAQ	SSNC	Thu, Dec 21, 2017	40.60	40.81	40.29	40.40
1947	NASDAQ	SSNC	Wed, Dec 20, 2017	41.01	41.10	40.07	40.38
1946	NASDAQ	SSNC	Tue, Dec 19, 2017	40.74	41.18	40.58	40.84
1945	NASDAQ	SSNC	Mon, Dec 18, 2017	41.29	41.46	40.52	40.73
1944	NASDAQ	SSNC	Fri, Dec 15, 2017	41.50	41.69	40.81	41.00
1943	NASDAQ	SSNC	Thu, Dec 14, 2017	41.77	42.00	41.27	41.30
1942	NASDAQ	SSNC	Wed, Dec 13, 2017	41.47	42.07	41.39	41.49
1941	NASDAQ	SSNC	Tue, Dec 12, 2017	41.95	42.50	41.47	41.52
1940	NASDAQ	SSNC	Mon, Dec 11, 2017	40.59	41.41	40.33	41.38
1939	NASDAQ	SSNC	Fri, Dec 8, 2017	40.87	40.93	40.58	40.63
1938	NASDAQ	SSNC	Thu, Dec 7, 2017	40.14	40.89	40.06	40.56
1937	NASDAQ	SSNC	Wed, Dec 6, 2017	40.63	40.86	39.97	40.10
1936	NASDAQ	SSNC	Tue, Dec 5, 2017	40.35	41.17	40.25	40.65
1935	NASDAQ	SSNC	Mon, Dec 4, 2017	41.10	41.18	40.20	40.48
1934	NASDAQ	SSNC	Fri, Dec 1, 2017	41.23	41.30	40.05	40.97
1933	NASDAQ	SSNC	Thu, Nov 30, 2017	41.17	41.63	40.96	41.29
1932	NASDAQ	SSNC	Wed, Nov 29, 2017	41.54	41.62	40.63	40.99
1931	NASDAQ	SSNC	Tue, Nov 28, 2017	40.93	41.63	40.88	41.54
1930	NASDAQ	SSNC	Mon, Nov 27, 2017	40.80	41.17	40.71	40.90
1929	NASDAQ	SSNC	Fri, Nov 24, 2017	40.63	40.96	40.44	40.88
1928	NASDAQ	SSNC	Wed, Nov 22, 2017	40.94	40.99	40.33	40.50
1927	NASDAQ	SSNC	Tue, Nov 21, 2017	40.91	41.10	40.47	41.01
1926	NASDAQ	SSNC	Mon, Nov 20, 2017	40.14	40.26	39.61	39.69
1925	NASDAQ	SSNC	Fri, Nov 17, 2017	40.04	40.15	39.89	39.94
1924	NASDAQ	SSNC	Thu, Nov 16, 2017	39.77	40.39	39.77	40.11
1923	NASDAQ	SSNC	Wed, Nov 15, 2017	39.64	39.85	39.36	39.69
1922	NASDAQ	SSNC	Tue, Nov 14, 2017	39.66	40.05	39.15	39.77
1921	NASDAQ	SSNC	Mon, Nov 13, 2017	39.78	39.99	39.64	39.81
1920	NASDAQ	SSNC	Fri, Nov 10, 2017	39.92	40.11	39.70	39.86
1919	NASDAQ	SSNC	Thu, Nov 9, 2017	40.46	40.60	39.73	40.01
1918	NASDAQ	SSNC	Wed, Nov 8, 2017	40.61	40.83	40.53	40.73
1917	NASDAQ	SSNC	Tue, Nov 7, 2017	40.67	40.90	40.58	40.60
1916	NASDAQ	SSNC	Mon, Nov 6, 2017	40.39	40.85	40.36	40.77
1915	NASDAQ	SSNC	Fri, Nov 3, 2017	40.55	40.83	40.24	40.55
1914	NASDAQ	SSNC	Thu, Nov 2, 2017	39.93	40.95	39.79	40.48
1913	NASDAQ	SSNC	Wed, Nov 1, 2017	40.23	40.23	39.36	39.93
1912	NASDAQ	SSNC	Tue, Oct 31, 2017	40.12	40.66	39.98	40.20
1911	NASDAQ	SSNC	Mon, Oct 30, 2017	40.32	40.71	39.87	40.07
1910	NASDAQ	SSNC	Fri, Oct 27, 2017	40.67	41.22	40.25	40.61
1909	NASDAQ	SSNC	Thu, Oct 26, 2017	41.03	41.50	39.22	40.55
1908	NASDAQ	SSNC	Wed, Oct 25, 2017	41.99	42.47	41.84	42.07
1907	NASDAQ	SSNC	Tue, Oct 24, 2017	42.17	42.48	41.88	42.04
1906	NASDAQ	SSNC	Mon, Oct 23, 2017	42.06	42.27	41.86	42.10
1905	NASDAQ	SSNC	Fri, Oct 20, 2017	41.91	42.13	41.84	41.98
1904	NASDAQ	SSNC	Thu, Oct 19, 2017	41.64	41.91	41.47	41.86
1903	NASDAQ	SSNC	Wed, Oct 18, 2017	41.42	41.74	41.42	41.69
1902	NASDAQ	SSNC	Tue, Oct 17, 2017	41.71	41.92	41.15	41.56
1901	NASDAQ	SSNC	Mon, Oct 16, 2017	41.06	41.63	40.76	41.58
1900	NASDAQ	SSNC	Fri, Oct 13, 2017	41.19	41.36	40.89	40.97
1899	NASDAQ	SSNC	Thu, Oct 12, 2017	40.70	41.38	40.61	41.07
1898	NASDAQ	SSNC	Wed, Oct 11, 2017	40.73	40.98	40.48	40.70
1897	NASDAQ	SSNC	Tue, Oct 10, 2017	40.95	41.10	40.54	40.66
1896	NASDAQ	SSNC	Mon, Oct 9, 2017	40.92	41.14	40.66	40.80
1895	NASDAQ	SSNC	Fri, Oct 6, 2017	40.86	41.22	40.81	40.91
1894	NASDAQ	SSNC	Thu, Oct 5, 2017	40.87	41.09	40.69	41.00
1893	NASDAQ	SSNC	Wed, Oct 4, 2017	40.45	41.16	40.34	40.87
1892	NASDAQ	SSNC	Tue, Oct 3, 2017	40.38	40.74	40.37	40.47
1891	NASDAQ	SSNC	Mon, Oct 2, 2017	40.13	40.65	40.06	40.21
1890	NASDAQ	SSNC	Fri, Sep 29, 2017	39.81	40.53	39.66	40.15
1889	NASDAQ	SSNC	Thu, Sep 28, 2017	39.79	40.04	39.51	39.86
1888	NASDAQ	SSNC	Wed, Sep 27, 2017	39.01	40.07	38.94	39.90
1887	NASDAQ	SSNC	Tue, Sep 26, 2017	38.84	38.98	38.70	38.83
1886	NASDAQ	SSNC	Mon, Sep 25, 2017	38.62	38.99	38.48	38.72
1885	NASDAQ	SSNC	Fri, Sep 22, 2017	38.56	38.82	38.23	38.60
1884	NASDAQ	SSNC	Thu, Sep 21, 2017	38.45	38.59	37.99	38.56
1883	NASDAQ	SSNC	Wed, Sep 20, 2017	38.08	38.63	37.72	38.50
1882	NASDAQ	SSNC	Tue, Sep 19, 2017	38.18	38.67	38.04	38.15
1881	NASDAQ	SSNC	Mon, Sep 18, 2017	38.02	38.44	38.02	38.12
1880	NASDAQ	SSNC	Fri, Sep 15, 2017	38.11	38.46	37.89	38.04
1879	NASDAQ	SSNC	Thu, Sep 14, 2017	37.93	38.15	37.45	37.96
1878	NASDAQ	SSNC	Wed, Sep 13, 2017	38.11	38.24	37.85	38.07
1877	NASDAQ	SSNC	Tue, Sep 12, 2017	38.60	38.78	38.26	38.29
1876	NASDAQ	SSNC	Mon, Sep 11, 2017	38.71	39.01	38.52	38.55
1875	NASDAQ	SSNC	Fri, Sep 8, 2017	38.66	38.75	38.40	38.50
1874	NASDAQ	SSNC	Thu, Sep 7, 2017	38.73	39.14	38.60	38.66
1873	NASDAQ	SSNC	Wed, Sep 6, 2017	38.79	38.87	38.37	38.69
1872	NASDAQ	SSNC	Tue, Sep 5, 2017	38.60	38.78	38.28	38.74
1871	NASDAQ	SSNC	Fri, Sep 1, 2017	38.76	39.17	38.35	38.70
1870	NASDAQ	SSNC	Thu, Aug 31, 2017	38.30	38.78	38.23	38.71
1869	NASDAQ	SSNC	Wed, Aug 30, 2017	38.10	38.37	37.95	38.25
1868	NASDAQ	SSNC	Tue, Aug 29, 2017	37.76	38.24	37.70	38.09
1867	NASDAQ	SSNC	Mon, Aug 28, 2017	37.95	38.13	37.84	38.03
1866	NASDAQ	SSNC	Fri, Aug 25, 2017	38.21	38.40	37.67	37.86
1865	NASDAQ	SSNC	Thu, Aug 24, 2017	38.11	38.17	37.76	38.06
1864	NASDAQ	SSNC	Wed, Aug 23, 2017	37.62	38.12	37.62	37.99
1863	NASDAQ	SSNC	Tue, Aug 22, 2017	37.66	38.09	37.63	37.94
1862	NASDAQ	SSNC	Mon, Aug 21, 2017	37.30	37.60	37.08	37.54
1861	NASDAQ	SSNC	Fri, Aug 18, 2017	36.98	37.53	36.77	37.33
1860	NASDAQ	SSNC	Thu, Aug 17, 2017	37.65	37.82	36.94	36.96
1859	NASDAQ	SSNC	Wed, Aug 16, 2017	37.82	37.98	37.66	37.74
1858	NASDAQ	SSNC	Tue, Aug 15, 2017	37.82	37.96	37.62	37.77
1857	NASDAQ	SSNC	Mon, Aug 14, 2017	37.97	38.04	37.78	37.83
1856	NASDAQ	SSNC	Fri, Aug 11, 2017	36.79	37.76	36.69	37.63
1855	NASDAQ	SSNC	Thu, Aug 10, 2017	37.12	37.32	36.48	36.79
1854	NASDAQ	SSNC	Wed, Aug 9, 2017	37.93	37.99	37.26	37.42
1853	NASDAQ	SSNC	Tue, Aug 8, 2017	38.30	38.58	38.06	38.19
1852	NASDAQ	SSNC	Mon, Aug 7, 2017	37.96	38.52	37.96	38.37
1851	NASDAQ	SSNC	Fri, Aug 4, 2017	38.32	38.51	37.88	37.94
1850	NASDAQ	SSNC	Thu, Aug 3, 2017	38.46	38.47	38.04	38.35
1849	NASDAQ	SSNC	Wed, Aug 2, 2017	38.70	38.85	38.27	38.55
1848	NASDAQ	SSNC	Tue, Aug 1, 2017	38.86	38.90	38.43	38.69
1847	NASDAQ	SSNC	Mon, Jul 31, 2017	39.36	39.47	38.41	38.76
1846	NASDAQ	SSNC	Fri, Jul 28, 2017	39.98	40.21	39.15	39.21
1845	NASDAQ	SSNC	Thu, Jul 27, 2017	39.96	40.00	38.90	39.28
1844	NASDAQ	SSNC	Wed, Jul 26, 2017	39.96	39.99	39.33	39.68
1843	NASDAQ	SSNC	Tue, Jul 25, 2017	39.85	39.99	39.31	39.82
1842	NASDAQ	SSNC	Mon, Jul 24, 2017	39.58	39.73	39.36	39.67
1841	NASDAQ	SSNC	Fri, Jul 21, 2017	39.61	39.83	39.40	39.59
1840	NASDAQ	SSNC	Thu, Jul 20, 2017	39.66	39.88	39.23	39.73
1839	NASDAQ	SSNC	Wed, Jul 19, 2017	39.78	39.99	39.49	39.62
1838	NASDAQ	SSNC	Tue, Jul 18, 2017	39.41	39.56	39.15	39.56
1837	NASDAQ	SSNC	Mon, Jul 17, 2017	39.96	39.96	39.17	39.44
1836	NASDAQ	SSNC	Fri, Jul 14, 2017	39.73	39.99	39.47	39.84
1835	NASDAQ	SSNC	Thu, Jul 13, 2017	39.88	39.94	39.31	39.54
1834	NASDAQ	SSNC	Wed, Jul 12, 2017	39.38	39.83	39.09	39.68
1833	NASDAQ	SSNC	Tue, Jul 11, 2017	38.77	39.04	38.60	39.01
1832	NASDAQ	SSNC	Mon, Jul 10, 2017	39.08	39.32	38.76	38.77
1831	NASDAQ	SSNC	Fri, Jul 7, 2017	38.60	39.11	38.60	39.09
1830	NASDAQ	SSNC	Thu, Jul 6, 2017	38.40	38.91	38.21	38.57
1829	NASDAQ	SSNC	Wed, Jul 5, 2017	38.02	38.95	38.00	38.66
1828	NASDAQ	SSNC	Mon, Jul 3, 2017	38.42	38.59	37.72	37.80
1827	NASDAQ	SSNC	Fri, Jun 30, 2017	38.12	38.64	38.10	38.41
1826	NASDAQ	SSNC	Thu, Jun 29, 2017	38.39	38.39	37.67	37.96
1825	NASDAQ	SSNC	Wed, Jun 28, 2017	37.94	38.76	37.79	38.46
1824	NASDAQ	SSNC	Tue, Jun 27, 2017	38.28	38.47	37.75	37.78
1823	NASDAQ	SSNC	Mon, Jun 26, 2017	38.97	39.23	38.43	38.47
1822	NASDAQ	SSNC	Fri, Jun 23, 2017	38.71	39.32	38.56	38.84
1821	NASDAQ	SSNC	Thu, Jun 22, 2017	38.53	38.90	38.38	38.70
1820	NASDAQ	SSNC	Wed, Jun 21, 2017	38.50	38.74	38.30	38.48
1819	NASDAQ	SSNC	Tue, Jun 20, 2017	38.75	39.01	38.37	38.39
1818	NASDAQ	SSNC	Mon, Jun 19, 2017	38.68	38.90	38.50	38.81
1817	NASDAQ	SSNC	Fri, Jun 16, 2017	38.66	38.85	38.29	38.33
1816	NASDAQ	SSNC	Thu, Jun 15, 2017	38.07	38.70	37.76	38.64
1815	NASDAQ	SSNC	Wed, Jun 14, 2017	38.05	38.85	36.66	38.47
1814	NASDAQ	SSNC	Tue, Jun 13, 2017	37.17	38.84	37.17	38.40
1813	NASDAQ	SSNC	Mon, Jun 12, 2017	37.01	37.72	35.85	37.05
1812	NASDAQ	SSNC	Fri, Jun 9, 2017	38.71	38.74	36.84	37.23
1811	NASDAQ	SSNC	Thu, Jun 8, 2017	38.41	38.73	38.34	38.65
1810	NASDAQ	SSNC	Wed, Jun 7, 2017	38.81	38.98	38.32	38.44
1809	NASDAQ	SSNC	Tue, Jun 6, 2017	38.78	39.17	38.75	38.80
1808	NASDAQ	SSNC	Mon, Jun 5, 2017	38.66	39.13	38.44	38.95
1807	NASDAQ	SSNC	Fri, Jun 2, 2017	38.08	38.75	38.01	38.66
1806	NASDAQ	SSNC	Thu, Jun 1, 2017	37.72	38.07	37.43	38.02
1805	NASDAQ	SSNC	Wed, May 31, 2017	37.49	37.76	36.99	37.58
1804	NASDAQ	SSNC	Tue, May 30, 2017	37.04	37.35	36.90	37.33
1803	NASDAQ	SSNC	Fri, May 26, 2017	37.77	37.85	37.00	37.18
1802	NASDAQ	SSNC	Thu, May 25, 2017	37.16	37.79	37.08	37.70
1801	NASDAQ	SSNC	Wed, May 24, 2017	37.22	37.30	36.91	36.99
1800	NASDAQ	SSNC	Tue, May 23, 2017	37.12	37.21	36.80	37.10
1799	NASDAQ	SSNC	Mon, May 22, 2017	36.98	37.19	36.94	37.02
1798	NASDAQ	SSNC	Fri, May 19, 2017	36.83	37.10	36.52	36.94
1797	NASDAQ	SSNC	Thu, May 18, 2017	36.83	37.01	36.43	36.52
1796	NASDAQ	SSNC	Wed, May 17, 2017	37.33	37.41	36.76	36.80
1795	NASDAQ	SSNC	Tue, May 16, 2017	37.41	38.18	37.27	37.71
1794	NASDAQ	SSNC	Mon, May 15, 2017	36.76	37.31	36.76	37.27
1793	NASDAQ	SSNC	Fri, May 12, 2017	37.02	37.05	36.62	36.72
1792	NASDAQ	SSNC	Thu, May 11, 2017	37.75	37.79	36.89	36.96
1791	NASDAQ	SSNC	Wed, May 10, 2017	37.48	37.84	37.01	37.74
1790	NASDAQ	SSNC	Tue, May 9, 2017	37.37	37.53	37.30	37.51
1789	NASDAQ	SSNC	Mon, May 8, 2017	37.22	37.50	36.86	37.44
1788	NASDAQ	SSNC	Fri, May 5, 2017	37.09	37.48	37.09	37.40
1787	NASDAQ	SSNC	Thu, May 4, 2017	36.52	37.35	36.44	37.24
1786	NASDAQ	SSNC	Wed, May 3, 2017	37.02	37.23	36.37	36.53
1785	NASDAQ	SSNC	Tue, May 2, 2017	37.20	37.36	36.73	37.24
1784	NASDAQ	SSNC	Mon, May 1, 2017	36.85	37.49	36.80	37.36
1783	NASDAQ	SSNC	Fri, Apr 28, 2017	37.97	37.97	36.60	36.74
1782	NASDAQ	SSNC	Thu, Apr 27, 2017	37.53	37.97	37.34	37.65
1781	NASDAQ	SSNC	Wed, Apr 26, 2017	37.52	37.74	37.10	37.31
1780	NASDAQ	SSNC	Tue, Apr 25, 2017	37.47	37.61	37.27	37.44
1779	NASDAQ	SSNC	Mon, Apr 24, 2017	37.17	37.41	36.95	37.37
1778	NASDAQ	SSNC	Fri, Apr 21, 2017	36.98	37.07	36.47	36.68
1777	NASDAQ	SSNC	Thu, Apr 20, 2017	36.90	36.98	36.62	36.85
1776	NASDAQ	SSNC	Wed, Apr 19, 2017	36.50	36.84	36.45	36.78
1775	NASDAQ	SSNC	Tue, Apr 18, 2017	35.74	36.53	35.74	36.45
1774	NASDAQ	SSNC	Mon, Apr 17, 2017	35.74	36.43	35.63	35.91
1773	NASDAQ	SSNC	Thu, Apr 13, 2017	35.66	36.02	35.53	35.64
1772	NASDAQ	SSNC	Wed, Apr 12, 2017	35.09	35.60	35.01	35.57
1771	NASDAQ	SSNC	Tue, Apr 11, 2017	35.08	35.37	34.99	35.16
1770	NASDAQ	SSNC	Mon, Apr 10, 2017	34.77	35.24	34.77	35.22
1769	NASDAQ	SSNC	Fri, Apr 7, 2017	35.07	35.36	34.75	34.81
1768	NASDAQ	SSNC	Thu, Apr 6, 2017	35.52	35.58	34.95	35.15
1767	NASDAQ	SSNC	Wed, Apr 5, 2017	35.05	35.13	34.77	34.94
1766	NASDAQ	SSNC	Tue, Apr 4, 2017	35.19	35.38	34.92	34.97
1765	NASDAQ	SSNC	Mon, Apr 3, 2017	35.58	35.79	35.17	35.22
1764	NASDAQ	SSNC	Fri, Mar 31, 2017	35.46	36.03	35.23	35.40
1763	NASDAQ	SSNC	Thu, Mar 30, 2017	35.59	36.03	35.20	35.53
1762	NASDAQ	SSNC	Wed, Mar 29, 2017	35.47	35.61	35.29	35.58
1761	NASDAQ	SSNC	Tue, Mar 28, 2017	35.47	35.83	35.22	35.54
1760	NASDAQ	SSNC	Mon, Mar 27, 2017	35.31	35.83	34.83	35.51
1759	NASDAQ	SSNC	Fri, Mar 24, 2017	35.81	36.04	35.40	35.61
1758	NASDAQ	SSNC	Thu, Mar 23, 2017	35.90	36.16	35.39	35.67
1757	NASDAQ	SSNC	Wed, Mar 22, 2017	35.50	36.08	35.37	35.99
1756	NASDAQ	SSNC	Tue, Mar 21, 2017	36.08	36.43	35.58	35.59
1755	NASDAQ	SSNC	Mon, Mar 20, 2017	36.11	36.29	35.84	36.00
1754	NASDAQ	SSNC	Fri, Mar 17, 2017	36.44	36.71	36.13	36.14
1753	NASDAQ	SSNC	Thu, Mar 16, 2017	36.33	36.66	36.29	36.43
1752	NASDAQ	SSNC	Wed, Mar 15, 2017	36.00	36.41	35.92	36.40
1751	NASDAQ	SSNC	Tue, Mar 14, 2017	36.12	36.31	35.75	36.01
1750	NASDAQ	SSNC	Mon, Mar 13, 2017	36.49	36.50	36.19	36.30
1749	NASDAQ	SSNC	Fri, Mar 10, 2017	36.13	36.55	36.13	36.51
1748	NASDAQ	SSNC	Thu, Mar 9, 2017	35.91	36.25	35.69	36.07
1747	NASDAQ	SSNC	Wed, Mar 8, 2017	35.76	35.94	35.54	35.85
1746	NASDAQ	SSNC	Tue, Mar 7, 2017	35.35	35.77	35.07	35.66
1745	NASDAQ	SSNC	Mon, Mar 6, 2017	35.01	35.39	34.76	35.28
1744	NASDAQ	SSNC	Fri, Mar 3, 2017	35.09	35.19	34.78	35.16
1743	NASDAQ	SSNC	Thu, Mar 2, 2017	35.57	35.57	35.05	35.09
1742	NASDAQ	SSNC	Wed, Mar 1, 2017	35.28	35.68	35.04	35.57
1741	NASDAQ	SSNC	Tue, Feb 28, 2017	35.18	35.51	35.00	35.02
1740	NASDAQ	SSNC	Mon, Feb 27, 2017	34.64	35.63	33.06	35.46
1739	NASDAQ	SSNC	Fri, Feb 24, 2017	35.14	35.67	34.92	35.53
1738	NASDAQ	SSNC	Thu, Feb 23, 2017	35.79	35.83	35.50	35.54
1737	NASDAQ	SSNC	Wed, Feb 22, 2017	35.49	36.19	35.48	35.58
1736	NASDAQ	SSNC	Tue, Feb 21, 2017	35.10	35.76	34.89	35.71
1735	NASDAQ	SSNC	Fri, Feb 17, 2017	35.38	36.28	35.18	35.43
1734	NASDAQ	SSNC	Thu, Feb 16, 2017	34.14	37.48	33.95	35.35
1733	NASDAQ	SSNC	Wed, Feb 15, 2017	32.64	32.89	32.53	32.81
1732	NASDAQ	SSNC	Tue, Feb 14, 2017	32.35	32.75	32.27	32.64
1731	NASDAQ	SSNC	Mon, Feb 13, 2017	32.92	33.25	32.53	32.56
1730	NASDAQ	SSNC	Fri, Feb 10, 2017	32.81	32.85	32.58	32.81
1729	NASDAQ	SSNC	Thu, Feb 9, 2017	32.53	32.85	32.16	32.65
1728	NASDAQ	SSNC	Wed, Feb 8, 2017	32.61	32.81	32.30	32.39
1727	NASDAQ	SSNC	Tue, Feb 7, 2017	32.55	33.48	32.29	32.60
1726	NASDAQ	SSNC	Mon, Feb 6, 2017	32.54	32.70	32.13	32.41
1725	NASDAQ	SSNC	Fri, Feb 3, 2017	32.46	32.75	32.34	32.51
1724	NASDAQ	SSNC	Thu, Feb 2, 2017	32.06	32.48	31.40	32.20
1723	NASDAQ	SSNC	Wed, Feb 1, 2017	32.13	32.28	31.64	32.21
1722	NASDAQ	SSNC	Tue, Jan 31, 2017	31.98	32.18	31.84	32.13
1721	NASDAQ	SSNC	Mon, Jan 30, 2017	32.19	32.19	31.66	31.97
1720	NASDAQ	SSNC	Fri, Jan 27, 2017	32.28	32.43	32.17	32.30
1719	NASDAQ	SSNC	Thu, Jan 26, 2017	32.20	32.37	31.85	32.16
1718	NASDAQ	SSNC	Wed, Jan 25, 2017	31.74	32.04	31.66	31.90
1717	NASDAQ	SSNC	Tue, Jan 24, 2017	31.16	31.63	31.16	31.49
1716	NASDAQ	SSNC	Mon, Jan 23, 2017	31.19	31.38	30.82	31.18
1715	NASDAQ	SSNC	Fri, Jan 20, 2017	31.15	31.32	31.05	31.29
1714	NASDAQ	SSNC	Thu, Jan 19, 2017	31.26	31.26	30.87	31.12
1713	NASDAQ	SSNC	Wed, Jan 18, 2017	31.22	31.29	31.03	31.22
1712	NASDAQ	SSNC	Tue, Jan 17, 2017	31.28	31.51	31.00	31.17
1711	NASDAQ	SSNC	Fri, Jan 13, 2017	31.50	31.66	31.22	31.43
1710	NASDAQ	SSNC	Thu, Jan 12, 2017	31.33	31.53	30.81	31.43
1709	NASDAQ	SSNC	Wed, Jan 11, 2017	30.60	31.45	30.60	31.36
1708	NASDAQ	SSNC	Tue, Jan 10, 2017	30.35	30.76	30.11	30.68
1707	NASDAQ	SSNC	Mon, Jan 9, 2017	29.98	30.33	29.54	30.33
1706	NASDAQ	SSNC	Fri, Jan 6, 2017	30.05	30.08	29.77	29.92
1705	NASDAQ	SSNC	Thu, Jan 5, 2017	29.87	30.19	29.77	30.05
1704	NASDAQ	SSNC	Wed, Jan 4, 2017	28.89	30.20	28.89	29.77
1703	NASDAQ	SSNC	Tue, Jan 3, 2017	28.73	29.17	28.51	28.87
1702	NASDAQ	SSNC	Fri, Dec 30, 2016	29.10	29.19	28.43	28.60
1701	NASDAQ	SSNC	Thu, Dec 29, 2016	28.90	29.04	28.52	28.96
1700	NASDAQ	SSNC	Wed, Dec 28, 2016	29.05	29.05	28.66	28.79
1699	NASDAQ	SSNC	Tue, Dec 27, 2016	29.09	29.26	28.82	28.99
1698	NASDAQ	SSNC	Fri, Dec 23, 2016	28.94	29.12	28.74	28.94
1697	NASDAQ	SSNC	Thu, Dec 22, 2016	29.08	29.08	28.55	28.91
1696	NASDAQ	SSNC	Wed, Dec 21, 2016	29.63	29.63	29.22	29.25
1695	NASDAQ	SSNC	Tue, Dec 20, 2016	29.44	29.71	28.85	29.55
1694	NASDAQ	SSNC	Mon, Dec 19, 2016	29.37	29.64	29.20	29.29
1693	NASDAQ	SSNC	Fri, Dec 16, 2016	29.03	29.46	28.63	29.44
1692	NASDAQ	SSNC	Thu, Dec 15, 2016	29.09	29.15	28.74	28.89
1691	NASDAQ	SSNC	Wed, Dec 14, 2016	29.17	29.19	28.85	28.91
1690	NASDAQ	SSNC	Tue, Dec 13, 2016	29.06	29.40	28.96	29.19
1689	NASDAQ	SSNC	Mon, Dec 12, 2016	29.07	29.49	28.95	29.08
1688	NASDAQ	SSNC	Fri, Dec 9, 2016	29.31	29.59	29.02	29.24
1687	NASDAQ	SSNC	Thu, Dec 8, 2016	29.63	29.70	29.06	29.35
1686	NASDAQ	SSNC	Wed, Dec 7, 2016	29.18	29.35	28.71	29.26
1685	NASDAQ	SSNC	Tue, Dec 6, 2016	28.98	29.10	28.61	28.96
1684	NASDAQ	SSNC	Mon, Dec 5, 2016	29.02	29.56	28.81	28.98
1683	NASDAQ	SSNC	Fri, Dec 2, 2016	29.00	29.35	28.73	28.98
1682	NASDAQ	SSNC	Thu, Dec 1, 2016	30.09	30.42	28.71	29.06
1681	NASDAQ	SSNC	Wed, Nov 30, 2016	30.23	30.98	29.68	30.01
1680	NASDAQ	SSNC	Tue, Nov 29, 2016	30.21	30.61	29.07	30.32
1679	NASDAQ	SSNC	Mon, Nov 28, 2016	31.48	31.76	31.13	31.16
1678	NASDAQ	SSNC	Fri, Nov 25, 2016	31.81	32.05	31.06	31.69
1677	NASDAQ	SSNC	Wed, Nov 23, 2016	31.72	32.00	31.28	31.83
1676	NASDAQ	SSNC	Tue, Nov 22, 2016	32.79	32.83	31.51	31.96
1675	NASDAQ	SSNC	Mon, Nov 21, 2016	32.85	32.99	31.69	32.78
1674	NASDAQ	SSNC	Fri, Nov 18, 2016	32.70	33.10	32.48	32.62
1673	NASDAQ	SSNC	Thu, Nov 17, 2016	31.98	32.70	31.95	32.61
1672	NASDAQ	SSNC	Wed, Nov 16, 2016	31.73	32.28	31.68	32.15
1671	NASDAQ	SSNC	Tue, Nov 15, 2016	31.16	32.13	31.03	31.99
1670	NASDAQ	SSNC	Mon, Nov 14, 2016	31.07	31.71	30.88	31.15
1669	NASDAQ	SSNC	Fri, Nov 11, 2016	30.81	31.50	30.76	31.16
1668	NASDAQ	SSNC	Thu, Nov 10, 2016	32.00	32.15	30.61	30.87
1667	NASDAQ	SSNC	Wed, Nov 9, 2016	31.23	32.17	30.57	31.82
1666	NASDAQ	SSNC	Tue, Nov 8, 2016	31.88	32.24	31.54	31.64
1665	NASDAQ	SSNC	Mon, Nov 7, 2016	31.78	32.16	31.57	32.04
1664	NASDAQ	SSNC	Fri, Nov 4, 2016	31.70	31.88	31.22	31.24
1663	NASDAQ	SSNC	Thu, Nov 3, 2016	31.80	31.97	31.31	31.75
1662	NASDAQ	SSNC	Wed, Nov 2, 2016	31.85	32.21	31.45	31.81
1661	NASDAQ	SSNC	Tue, Nov 1, 2016	32.12	32.32	31.77	32.04
1660	NASDAQ	SSNC	Mon, Oct 31, 2016	31.60	31.96	31.43	31.93
1659	NASDAQ	SSNC	Fri, Oct 28, 2016	33.50	33.50	31.26	31.51
1658	NASDAQ	SSNC	Thu, Oct 27, 2016	32.94	33.36	31.85	31.94
1657	NASDAQ	SSNC	Wed, Oct 26, 2016	32.56	32.93	32.13	32.90
1656	NASDAQ	SSNC	Tue, Oct 25, 2016	32.53	33.34	32.27	32.72
1655	NASDAQ	SSNC	Mon, Oct 24, 2016	32.27	32.85	32.27	32.66
1654	NASDAQ	SSNC	Fri, Oct 21, 2016	32.12	32.34	31.94	32.18
1653	NASDAQ	SSNC	Thu, Oct 20, 2016	31.97	32.26	31.79	32.21
1652	NASDAQ	SSNC	Wed, Oct 19, 2016	31.89	32.12	31.68	31.99
1651	NASDAQ	SSNC	Tue, Oct 18, 2016	31.58	31.95	31.56	31.74
1650	NASDAQ	SSNC	Mon, Oct 17, 2016	31.88	31.96	31.18	31.40
1649	NASDAQ	SSNC	Fri, Oct 14, 2016	32.00	32.46	31.79	31.82
1648	NASDAQ	SSNC	Thu, Oct 13, 2016	32.00	32.16	31.09	31.79
1647	NASDAQ	SSNC	Wed, Oct 12, 2016	32.40	32.54	32.10	32.35
1646	NASDAQ	SSNC	Tue, Oct 11, 2016	32.83	32.83	32.29	32.34
1645	NASDAQ	SSNC	Mon, Oct 10, 2016	32.87	33.15	32.74	32.92
1644	NASDAQ	SSNC	Fri, Oct 7, 2016	32.71	32.89	32.44	32.75
1643	NASDAQ	SSNC	Thu, Oct 6, 2016	32.59	33.32	32.26	32.84
1642	NASDAQ	SSNC	Wed, Oct 5, 2016	32.75	32.75	32.46	32.54
1641	NASDAQ	SSNC	Tue, Oct 4, 2016	32.85	33.20	32.34	32.51
1640	NASDAQ	SSNC	Mon, Oct 3, 2016	32.17	32.60	32.02	32.55
1639	NASDAQ	SSNC	Fri, Sep 30, 2016	32.27	32.41	31.77	32.15
1638	NASDAQ	SSNC	Thu, Sep 29, 2016	33.10	33.30	32.03	32.18
1637	NASDAQ	SSNC	Wed, Sep 28, 2016	32.72	33.20	32.53	33.16
1636	NASDAQ	SSNC	Tue, Sep 27, 2016	32.59	32.84	32.29	32.50
1635	NASDAQ	SSNC	Mon, Sep 26, 2016	31.84	32.20	31.68	31.78
1634	NASDAQ	SSNC	Fri, Sep 23, 2016	32.24	32.33	31.91	32.18
1633	NASDAQ	SSNC	Thu, Sep 22, 2016	31.96	32.50	31.96	32.36
1632	NASDAQ	SSNC	Wed, Sep 21, 2016	31.99	32.39	31.59	32.36
1631	NASDAQ	SSNC	Tue, Sep 20, 2016	32.35	32.55	31.70	31.76
1630	NASDAQ	SSNC	Mon, Sep 19, 2016	31.38	32.26	31.34	32.23
1629	NASDAQ	SSNC	Fri, Sep 16, 2016	31.81	31.94	31.26	31.34
1628	NASDAQ	SSNC	Thu, Sep 15, 2016	31.94	32.55	31.49	31.97
1627	NASDAQ	SSNC	Wed, Sep 14, 2016	32.43	33.89	31.72	31.89
1626	NASDAQ	SSNC	Tue, Sep 13, 2016	32.66	32.90	31.80	32.12
1625	NASDAQ	SSNC	Mon, Sep 12, 2016	32.64	33.09	32.60	32.99
1624	NASDAQ	SSNC	Fri, Sep 9, 2016	33.60	33.65	32.75	32.79
1623	NASDAQ	SSNC	Thu, Sep 8, 2016	33.87	34.19	33.70	33.78
1622	NASDAQ	SSNC	Wed, Sep 7, 2016	33.74	34.06	33.62	34.06
1621	NASDAQ	SSNC	Tue, Sep 6, 2016	33.46	33.80	33.35	33.79
1620	NASDAQ	SSNC	Fri, Sep 2, 2016	33.45	33.74	33.32	33.51
1619	NASDAQ	SSNC	Thu, Sep 1, 2016	33.03	33.57	32.90	33.37
1618	NASDAQ	SSNC	Wed, Aug 31, 2016	32.48	33.01	32.38	32.95
1617	NASDAQ	SSNC	Tue, Aug 30, 2016	32.17	32.64	32.17	32.60
1616	NASDAQ	SSNC	Mon, Aug 29, 2016	32.26	32.50	32.17	32.33
1615	NASDAQ	SSNC	Fri, Aug 26, 2016	31.98	32.39	31.94	32.30
1614	NASDAQ	SSNC	Thu, Aug 25, 2016	31.84	32.07	31.64	31.99
1613	NASDAQ	SSNC	Wed, Aug 24, 2016	32.00	32.10	30.78	31.77
1612	NASDAQ	SSNC	Tue, Aug 23, 2016	31.80	32.22	31.80	32.06
1611	NASDAQ	SSNC	Mon, Aug 22, 2016	31.29	31.66	31.04	31.65
1610	NASDAQ	SSNC	Fri, Aug 19, 2016	31.32	31.52	31.30	31.45
1609	NASDAQ	SSNC	Thu, Aug 18, 2016	31.64	31.87	31.46	31.49
1608	NASDAQ	SSNC	Wed, Aug 17, 2016	32.00	32.23	31.40	31.57
1607	NASDAQ	SSNC	Tue, Aug 16, 2016	32.28	32.69	32.02	32.04
1606	NASDAQ	SSNC	Mon, Aug 15, 2016	32.08	32.50	31.98	32.50
1605	NASDAQ	SSNC	Fri, Aug 12, 2016	31.65	32.05	31.54	31.98
1604	NASDAQ	SSNC	Thu, Aug 11, 2016	31.59	31.70	31.29	31.69
1603	NASDAQ	SSNC	Wed, Aug 10, 2016	31.61	31.80	31.28	31.47
1602	NASDAQ	SSNC	Tue, Aug 9, 2016	31.68	31.76	31.43	31.55
1601	NASDAQ	SSNC	Mon, Aug 8, 2016	32.46	32.47	31.73	31.76
1600	NASDAQ	SSNC	Fri, Aug 5, 2016	31.79	32.47	31.57	32.45
1599	NASDAQ	SSNC	Thu, Aug 4, 2016	31.31	31.68	31.30	31.57
1598	NASDAQ	SSNC	Wed, Aug 3, 2016	30.99	31.27	30.84	31.27
1597	NASDAQ	SSNC	Tue, Aug 2, 2016	31.24	31.38	30.64	31.05
1596	NASDAQ	SSNC	Mon, Aug 1, 2016	32.19	32.25	31.21	31.24
1595	NASDAQ	SSNC	Fri, Jul 29, 2016	32.76	32.97	31.94	32.22
1594	NASDAQ	SSNC	Thu, Jul 28, 2016	31.80	32.81	31.13	32.79
1593	NASDAQ	SSNC	Wed, Jul 27, 2016	31.80	32.06	31.23	31.34
1592	NASDAQ	SSNC	Tue, Jul 26, 2016	31.92	32.06	31.50	31.80
1591	NASDAQ	SSNC	Mon, Jul 25, 2016	30.87	31.96	30.77	31.76
1590	NASDAQ	SSNC	Fri, Jul 22, 2016	30.49	30.93	30.29	30.85
1589	NASDAQ	SSNC	Thu, Jul 21, 2016	30.54	30.64	30.31	30.43
1588	NASDAQ	SSNC	Wed, Jul 20, 2016	30.52	30.59	30.39	30.49
1587	NASDAQ	SSNC	Tue, Jul 19, 2016	30.48	30.59	30.30	30.41
1586	NASDAQ	SSNC	Mon, Jul 18, 2016	30.76	30.84	30.51	30.53
1585	NASDAQ	SSNC	Fri, Jul 15, 2016	30.83	31.20	30.48	30.60
1584	NASDAQ	SSNC	Thu, Jul 14, 2016	30.96	31.24	30.70	30.85
1583	NASDAQ	SSNC	Wed, Jul 13, 2016	30.53	31.00	30.36	30.70
1582	NASDAQ	SSNC	Tue, Jul 12, 2016	30.07	30.55	29.84	30.47
1581	NASDAQ	SSNC	Mon, Jul 11, 2016	29.84	30.01	29.58	29.84
1580	NASDAQ	SSNC	Fri, Jul 8, 2016	29.48	29.84	28.92	29.64
1579	NASDAQ	SSNC	Thu, Jul 7, 2016	29.58	29.63	29.10	29.23
1578	NASDAQ	SSNC	Wed, Jul 6, 2016	28.40	29.62	28.34	29.56
1577	NASDAQ	SSNC	Tue, Jul 5, 2016	28.33	28.52	28.16	28.51
1576	NASDAQ	SSNC	Fri, Jul 1, 2016	27.91	28.83	27.91	28.51
1575	NASDAQ	SSNC	Thu, Jun 30, 2016	28.11	28.43	27.67	28.08
1574	NASDAQ	SSNC	Wed, Jun 29, 2016	27.45	28.17	27.00	28.06
1573	NASDAQ	SSNC	Tue, Jun 28, 2016	26.46	27.47	26.15	27.27
1572	NASDAQ	SSNC	Mon, Jun 27, 2016	27.23	29.00	26.23	26.45
1571	NASDAQ	SSNC	Fri, Jun 24, 2016	28.00	28.63	27.47	27.47
1570	NASDAQ	SSNC	Thu, Jun 23, 2016	29.26	29.61	29.14	29.54
1569	NASDAQ	SSNC	Wed, Jun 22, 2016	29.08	29.28	28.92	29.07
1568	NASDAQ	SSNC	Tue, Jun 21, 2016	29.37	29.56	29.11	29.15
1567	NASDAQ	SSNC	Mon, Jun 20, 2016	29.15	29.75	29.02	29.33
1566	NASDAQ	SSNC	Fri, Jun 17, 2016	28.82	29.18	28.75	28.88
1565	NASDAQ	SSNC	Thu, Jun 16, 2016	28.98	29.18	28.69	28.99
1564	NASDAQ	SSNC	Wed, Jun 15, 2016	28.94	29.19	28.78	29.09
1563	NASDAQ	SSNC	Tue, Jun 14, 2016	29.10	29.21	28.78	28.91
1562	NASDAQ	SSNC	Mon, Jun 13, 2016	29.24	29.89	29.08	29.11
1561	NASDAQ	SSNC	Fri, Jun 10, 2016	29.81	30.27	29.31	29.32
1560	NASDAQ	SSNC	Thu, Jun 9, 2016	29.98	30.20	29.91	30.00
1559	NASDAQ	SSNC	Wed, Jun 8, 2016	30.65	30.65	30.10	30.17
1558	NASDAQ	SSNC	Tue, Jun 7, 2016	30.75	30.94	30.61	30.64
1557	NASDAQ	SSNC	Mon, Jun 6, 2016	30.63	30.96	30.32	30.69
1556	NASDAQ	SSNC	Fri, Jun 3, 2016	30.68	30.68	30.31	30.49
1555	NASDAQ	SSNC	Thu, Jun 2, 2016	30.53	30.84	30.46	30.77
1554	NASDAQ	SSNC	Wed, Jun 1, 2016	30.52	30.86	30.20	30.78
1553	NASDAQ	SSNC	Tue, May 31, 2016	30.78	31.00	30.65	30.80
1552	NASDAQ	SSNC	Fri, May 27, 2016	30.50	30.92	30.46	30.77
1551	NASDAQ	SSNC	Thu, May 26, 2016	30.64	30.86	30.38	30.55
1550	NASDAQ	SSNC	Wed, May 25, 2016	30.44	30.67	30.27	30.45
1549	NASDAQ	SSNC	Tue, May 24, 2016	30.01	30.55	30.01	30.38
1548	NASDAQ	SSNC	Mon, May 23, 2016	29.85	30.20	29.15	29.96
1547	NASDAQ	SSNC	Fri, May 20, 2016	29.41	29.99	29.12	29.90
1546	NASDAQ	SSNC	Thu, May 19, 2016	29.60	29.99	29.09	29.22
1545	NASDAQ	SSNC	Wed, May 18, 2016	29.31	29.90	29.11	29.76
1544	NASDAQ	SSNC	Tue, May 17, 2016	29.33	29.90	29.13	29.35
1543	NASDAQ	SSNC	Mon, May 16, 2016	29.29	29.63	29.17	29.50
1542	NASDAQ	SSNC	Fri, May 13, 2016	29.58	29.66	29.09	29.30
1541	NASDAQ	SSNC	Thu, May 12, 2016	29.82	29.96	28.84	29.49
1540	NASDAQ	SSNC	Wed, May 11, 2016	29.50	30.17	29.24	29.76
1539	NASDAQ	SSNC	Tue, May 10, 2016	28.94	29.66	28.58	29.61
1538	NASDAQ	SSNC	Mon, May 9, 2016	28.95	29.65	28.64	28.85
1537	NASDAQ	SSNC	Fri, May 6, 2016	29.71	29.71	28.13	28.93
1536	NASDAQ	SSNC	Thu, May 5, 2016	30.84	30.96	30.43	30.73
1535	NASDAQ	SSNC	Wed, May 4, 2016	31.02	31.10	30.35	30.64
1534	NASDAQ	SSNC	Tue, May 3, 2016	31.17	31.43	30.92	31.09
1533	NASDAQ	SSNC	Mon, May 2, 2016	30.78	31.48	30.51	31.34
1532	NASDAQ	SSNC	Fri, Apr 29, 2016	30.88	30.97	30.45	30.58
1531	NASDAQ	SSNC	Thu, Apr 28, 2016	31.00	31.38	30.79	30.88
1530	NASDAQ	SSNC	Wed, Apr 27, 2016	30.58	31.15	30.58	31.05
1529	NASDAQ	SSNC	Tue, Apr 26, 2016	30.38	30.96	30.26	30.67
1528	NASDAQ	SSNC	Mon, Apr 25, 2016	30.44	30.83	30.32	30.49
1527	NASDAQ	SSNC	Fri, Apr 22, 2016	30.02	30.90	30.00	30.64
1526	NASDAQ	SSNC	Thu, Apr 21, 2016	30.15	30.41	30.01	30.20
1525	NASDAQ	SSNC	Wed, Apr 20, 2016	30.02	30.51	29.63	30.11
1524	NASDAQ	SSNC	Tue, Apr 19, 2016	30.50	30.70	29.82	30.06
1523	NASDAQ	SSNC	Mon, Apr 18, 2016	29.93	30.66	29.72	30.49
1522	NASDAQ	SSNC	Fri, Apr 15, 2016	30.24	30.30	29.89	30.05
1521	NASDAQ	SSNC	Thu, Apr 14, 2016	30.43	30.49	30.24	30.28
1520	NASDAQ	SSNC	Wed, Apr 13, 2016	30.50	30.73	30.10	30.37
1519	NASDAQ	SSNC	Tue, Apr 12, 2016	30.57	30.63	30.15	30.40
1518	NASDAQ	SSNC	Mon, Apr 11, 2016	31.43	31.75	30.62	30.65
1517	NASDAQ	SSNC	Fri, Apr 8, 2016	31.30	31.81	31.12	31.31
1516	NASDAQ	SSNC	Thu, Apr 7, 2016	31.29	31.60	30.97	31.01
1515	NASDAQ	SSNC	Wed, Apr 6, 2016	31.47	31.68	30.66	31.40
1514	NASDAQ	SSNC	Tue, Apr 5, 2016	31.98	31.98	31.98	31.35
1513	NASDAQ	SSNC	Mon, Apr 4, 2016	32.03	32.25	31.66	31.98
1512	NASDAQ	SSNC	Fri, Apr 1, 2016	31.40	32.24	31.27	32.11
1511	NASDAQ	SSNC	Thu, Mar 31, 2016	31.40	32.25	31.40	31.56
1510	NASDAQ	SSNC	Wed, Mar 30, 2016	31.67	32.22	31.34	31.56
1509	NASDAQ	SSNC	Tue, Mar 29, 2016	30.82	31.71	30.60	30.97
1508	NASDAQ	SSNC	Mon, Mar 28, 2016	30.46	30.80	30.21	30.44
1507	NASDAQ	SSNC	Thu, Mar 24, 2016	30.65	30.65	30.65	30.49
1506	NASDAQ	SSNC	Wed, Mar 23, 2016	30.98	31.43	30.58	30.65
1505	NASDAQ	SSNC	Tue, Mar 22, 2016	30.75	31.04	30.71	30.91
1504	NASDAQ	SSNC	Mon, Mar 21, 2016	31.21	31.32	30.80	31.05
1503	NASDAQ	SSNC	Fri, Mar 18, 2016	31.11	31.74	30.59	31.19
1502	NASDAQ	SSNC	Thu, Mar 17, 2016	31.27	31.39	30.68	31.01
1501	NASDAQ	SSNC	Wed, Mar 16, 2016	31.04	32.00	30.74	31.43
1500	NASDAQ	SSNC	Tue, Mar 15, 2016	30.74	30.74	30.74	31.14
1499	NASDAQ	SSNC	Mon, Mar 14, 2016	30.16	30.76	29.86	30.74
1498	NASDAQ	SSNC	Fri, Mar 11, 2016	30.09	30.09	30.09	30.33
1497	NASDAQ	SSNC	Thu, Mar 10, 2016	30.08	30.08	30.08	30.09
1496	NASDAQ	SSNC	Wed, Mar 9, 2016	30.21	30.21	30.21	30.08
1495	NASDAQ	SSNC	Tue, Mar 8, 2016	30.40	30.72	30.08	30.80
1494	NASDAQ	SSNC	Mon, Mar 7, 2016	30.57	30.91	29.01	30.80
1493	NASDAQ	SSNC	Fri, Mar 4, 2016	31.00	31.00	30.37	30.69
1492	NASDAQ	SSNC	Thu, Mar 3, 2016	30.44	30.44	30.44	31.00
1491	NASDAQ	SSNC	Wed, Mar 2, 2016	30.42	30.79	30.08	30.56
1490	NASDAQ	SSNC	Tue, Mar 1, 2016	29.44	30.58	29.08	29.15
1489	NASDAQ	SSNC	Mon, Feb 29, 2016	29.77	29.92	29.12	29.86
1488	NASDAQ	SSNC	Fri, Feb 26, 2016	29.62	29.90	29.37	29.86
1487	NASDAQ	SSNC	Thu, Feb 25, 2016	29.23	29.60	29.00	29.56
1486	NASDAQ	SSNC	Wed, Feb 24, 2016	28.96	29.32	28.65	29.22
1485	NASDAQ	SSNC	Tue, Feb 23, 2016	29.50	29.73	28.28	29.34
1484	NASDAQ	SSNC	Mon, Feb 22, 2016	29.70	29.99	29.35	29.66
1483	NASDAQ	SSNC	Fri, Feb 19, 2016	28.54	29.25	28.45	29.15
1482	NASDAQ	SSNC	Thu, Feb 18, 2016	28.81	29.01	28.38	28.61
1481	NASDAQ	SSNC	Wed, Feb 17, 2016	27.96	29.20	27.80	28.92
1480	NASDAQ	SSNC	Tue, Feb 16, 2016	26.83	28.30	26.81	27.86
1479	NASDAQ	SSNC	Fri, Feb 12, 2016	27.65	27.65	23.62	26.52
1478	NASDAQ	SSNC	Thu, Feb 11, 2016	27.51	28.04	27.14	27.66
1477	NASDAQ	SSNC	Wed, Feb 10, 2016	27.52	28.23	27.40	28.02
1476	NASDAQ	SSNC	Tue, Feb 9, 2016	27.39	27.93	26.71	27.40
1475	NASDAQ	SSNC	Mon, Feb 8, 2016	28.24	28.52	26.95	27.35
1474	NASDAQ	SSNC	Fri, Feb 5, 2016	30.50	31.64	28.04	28.77
1473	NASDAQ	SSNC	Thu, Feb 4, 2016	30.71	31.00	30.05	30.54
1472	NASDAQ	SSNC	Wed, Feb 3, 2016	31.50	31.69	30.42	30.83
1471	NASDAQ	SSNC	Tue, Feb 2, 2016	31.93	32.23	30.83	31.27
1470	NASDAQ	SSNC	Mon, Feb 1, 2016	32.10	32.38	31.58	32.19
1469	NASDAQ	SSNC	Fri, Jan 29, 2016	31.68	32.16	31.42	32.15
1468	NASDAQ	SSNC	Thu, Jan 28, 2016	31.47	32.06	31.21	31.50
1467	NASDAQ	SSNC	Wed, Jan 27, 2016	30.23	31.86	29.78	31.21
1466	NASDAQ	SSNC	Tue, Jan 26, 2016	30.08	30.40	29.78	30.17
1465	NASDAQ	SSNC	Mon, Jan 25, 2016	30.73	30.73	29.83	30.02
1464	NASDAQ	SSNC	Fri, Jan 22, 2016	31.13	31.23	30.52	30.80
1463	NASDAQ	SSNC	Thu, Jan 21, 2016	31.31	31.58	30.52	30.62
1462	NASDAQ	SSNC	Wed, Jan 20, 2016	31.24	31.54	30.45	31.29
1461	NASDAQ	SSNC	Tue, Jan 19, 2016	31.19	31.79	30.75	31.63
1460	NASDAQ	SSNC	Fri, Jan 15, 2016	30.21	32.00	29.94	30.83
1459	NASDAQ	SSNC	Thu, Jan 14, 2016	29.45	31.68	28.79	31.21
1458	NASDAQ	SSNC	Wed, Jan 13, 2016	30.52	30.61	29.14	29.35
1457	NASDAQ	SSNC	Tue, Jan 12, 2016	30.14	30.39	29.44	30.36
1456	NASDAQ	SSNC	Mon, Jan 11, 2016	30.91	30.97	29.48	29.78
1455	NASDAQ	SSNC	Fri, Jan 8, 2016	31.31	31.47	30.49	30.77
1454	NASDAQ	SSNC	Thu, Jan 7, 2016	31.78	32.00	30.48	31.15
1453	NASDAQ	SSNC	Wed, Jan 6, 2016	32.66	32.89	32.16	32.40
1452	NASDAQ	SSNC	Tue, Jan 5, 2016	33.21	33.49	33.09	33.24
1451	NASDAQ	SSNC	Mon, Jan 4, 2016	33.50	33.91	32.66	33.21
1450	NASDAQ	SSNC	Thu, Dec 31, 2015	34.03	34.58	33.84	34.14
1449	NASDAQ	SSNC	Wed, Dec 30, 2015	34.09	34.39	33.87	34.10
1448	NASDAQ	SSNC	Tue, Dec 29, 2015	34.13	34.58	33.83	34.22
1447	NASDAQ	SSNC	Mon, Dec 28, 2015	34.03	34.03	33.54	33.97
1446	NASDAQ	SSNC	Thu, Dec 24, 2015	34.29	34.29	33.84	34.08
1445	NASDAQ	SSNC	Wed, Dec 23, 2015	34.11	34.46	33.97	34.28
1444	NASDAQ	SSNC	Tue, Dec 22, 2015	33.30	34.16	32.89	33.89
1443	NASDAQ	SSNC	Mon, Dec 21, 2015	33.54	33.67	32.70	33.18
1442	NASDAQ	SSNC	Fri, Dec 18, 2015	34.00	34.18	33.34	33.40
1441	NASDAQ	SSNC	Thu, Dec 17, 2015	35.06	35.06	33.96	34.38
1440	NASDAQ	SSNC	Wed, Dec 16, 2015	33.98	34.92	33.76	34.90
1439	NASDAQ	SSNC	Tue, Dec 15, 2015	33.25	33.81	32.84	33.70
1438	NASDAQ	SSNC	Mon, Dec 14, 2015	33.25	33.75	32.74	33.00
1437	NASDAQ	SSNC	Fri, Dec 11, 2015	33.65	34.20	33.08	33.43
1436	NASDAQ	SSNC	Thu, Dec 10, 2015	34.06	34.41	33.93	34.00
1435	NASDAQ	SSNC	Wed, Dec 9, 2015	34.52	34.74	33.83	33.98
1434	NASDAQ	SSNC	Tue, Dec 8, 2015	34.60	34.95	34.40	34.56
1433	NASDAQ	SSNC	Mon, Dec 7, 2015	35.78	36.19	34.90	34.94
1432	NASDAQ	SSNC	Fri, Dec 4, 2015	34.96	35.93	34.95	35.90
1431	NASDAQ	SSNC	Thu, Dec 3, 2015	35.46	35.56	34.85	34.96
1430	NASDAQ	SSNC	Wed, Dec 2, 2015	36.32	36.32	35.46	35.56
1429	NASDAQ	SSNC	Tue, Dec 1, 2015	36.07	36.33	35.84	36.27
1428	NASDAQ	SSNC	Mon, Nov 30, 2015	35.93	36.23	35.78	35.95
1427	NASDAQ	SSNC	Fri, Nov 27, 2015	35.57	35.94	35.52	35.87
1426	NASDAQ	SSNC	Wed, Nov 25, 2015	35.63	35.78	35.50	35.58
1425	NASDAQ	SSNC	Tue, Nov 24, 2015	36.36	36.36	35.43	35.71
1424	NASDAQ	SSNC	Mon, Nov 23, 2015	36.94	37.33	35.88	36.72
1423	NASDAQ	SSNC	Fri, Nov 20, 2015	37.13	37.31	36.80	37.06
1422	NASDAQ	SSNC	Thu, Nov 19, 2015	36.89	37.25	36.60	36.94
1421	NASDAQ	SSNC	Wed, Nov 18, 2015	35.71	36.83	35.38	36.79
1420	NASDAQ	SSNC	Tue, Nov 17, 2015	35.69	36.36	35.54	35.64
1419	NASDAQ	SSNC	Mon, Nov 16, 2015	34.86	35.70	34.66	35.57
1418	NASDAQ	SSNC	Fri, Nov 13, 2015	34.94	35.31	34.34	34.95
1417	NASDAQ	SSNC	Thu, Nov 12, 2015	35.11	35.42	34.80	35.16
1416	NASDAQ	SSNC	Wed, Nov 11, 2015	35.18	35.71	34.51	35.26
1415	NASDAQ	SSNC	Tue, Nov 10, 2015	35.10	35.30	34.68	35.11
1414	NASDAQ	SSNC	Mon, Nov 9, 2015	35.70	35.86	35.05	35.26
1413	NASDAQ	SSNC	Fri, Nov 6, 2015	35.18	35.86	35.04	35.86
1412	NASDAQ	SSNC	Thu, Nov 5, 2015	35.90	36.24	35.08	35.20
1411	NASDAQ	SSNC	Wed, Nov 4, 2015	35.71	36.15	35.46	35.93
1410	NASDAQ	SSNC	Tue, Nov 3, 2015	37.54	38.60	35.57	35.80
1409	NASDAQ	SSNC	Mon, Nov 2, 2015	37.11	37.46	36.87	37.23
1408	NASDAQ	SSNC	Fri, Oct 30, 2015	37.07	37.41	36.97	37.08
1407	NASDAQ	SSNC	Thu, Oct 29, 2015	36.92	37.24	36.74	37.04
1406	NASDAQ	SSNC	Wed, Oct 28, 2015	36.43	37.02	36.29	36.92
1405	NASDAQ	SSNC	Tue, Oct 27, 2015	36.86	37.05	36.26	36.40
1404	NASDAQ	SSNC	Mon, Oct 26, 2015	36.65	37.08	36.57	36.96
1403	NASDAQ	SSNC	Fri, Oct 23, 2015	37.25	37.25	36.37	36.68
1402	NASDAQ	SSNC	Thu, Oct 22, 2015	36.28	37.11	36.17	36.99
1401	NASDAQ	SSNC	Wed, Oct 21, 2015	36.04	36.43	35.76	36.14
1400	NASDAQ	SSNC	Tue, Oct 20, 2015	36.33	36.75	35.94	36.15
1399	NASDAQ	SSNC	Mon, Oct 19, 2015	36.05	36.40	35.92	36.29
1398	NASDAQ	SSNC	Fri, Oct 16, 2015	35.95	36.12	35.77	36.04
1397	NASDAQ	SSNC	Thu, Oct 15, 2015	35.23	35.94	35.14	35.85
1396	NASDAQ	SSNC	Wed, Oct 14, 2015	35.75	36.04	35.15	35.23
1395	NASDAQ	SSNC	Tue, Oct 13, 2015	36.46	36.67	35.78	35.87
1394	NASDAQ	SSNC	Mon, Oct 12, 2015	36.81	36.93	36.27	36.74
1393	NASDAQ	SSNC	Fri, Oct 9, 2015	36.03	36.82	35.95	36.61
1392	NASDAQ	SSNC	Thu, Oct 8, 2015	36.11	36.26	35.61	35.95
1391	NASDAQ	SSNC	Wed, Oct 7, 2015	36.51	36.51	35.76	36.30
1390	NASDAQ	SSNC	Tue, Oct 6, 2015	36.43	36.79	35.88	36.00
1389	NASDAQ	SSNC	Mon, Oct 5, 2015	36.18	36.68	36.02	36.64
1388	NASDAQ	SSNC	Fri, Oct 2, 2015	35.36	35.97	34.79	35.93
1387	NASDAQ	SSNC	Thu, Oct 1, 2015	35.19	35.91	34.92	35.83
1386	NASDAQ	SSNC	Wed, Sep 30, 2015	34.07	35.06	33.98	35.02
1385	NASDAQ	SSNC	Tue, Sep 29, 2015	34.52	34.57	33.38	33.50
1384	NASDAQ	SSNC	Mon, Sep 28, 2015	35.22	35.57	34.34	34.48
1383	NASDAQ	SSNC	Fri, Sep 25, 2015	36.24	36.52	35.03	35.34
1382	NASDAQ	SSNC	Thu, Sep 24, 2015	36.67	36.67	35.29	35.88
1381	NASDAQ	SSNC	Wed, Sep 23, 2015	36.35	36.95	36.35	36.82
1380	NASDAQ	SSNC	Tue, Sep 22, 2015	35.75	36.34	35.59	36.31
1379	NASDAQ	SSNC	Mon, Sep 21, 2015	35.66	36.15	35.66	36.08
1378	NASDAQ	SSNC	Fri, Sep 18, 2015	34.91	35.77	34.91	35.56
1377	NASDAQ	SSNC	Thu, Sep 17, 2015	35.40	35.84	35.20	35.35
1376	NASDAQ	SSNC	Wed, Sep 16, 2015	35.34	35.60	35.05	35.34
1375	NASDAQ	SSNC	Tue, Sep 15, 2015	34.88	35.35	34.73	35.21
1374	NASDAQ	SSNC	Mon, Sep 14, 2015	34.30	35.05	34.30	34.65
1373	NASDAQ	SSNC	Fri, Sep 11, 2015	33.76	34.74	33.67	34.73
1372	NASDAQ	SSNC	Thu, Sep 10, 2015	33.54	33.96	33.44	33.91
1371	NASDAQ	SSNC	Wed, Sep 9, 2015	34.63	34.63	33.64	33.69
1370	NASDAQ	SSNC	Tue, Sep 8, 2015	33.78	34.53	33.56	34.42
1369	NASDAQ	SSNC	Fri, Sep 4, 2015	33.31	33.76	33.25	33.45
1368	NASDAQ	SSNC	Thu, Sep 3, 2015	33.87	34.21	33.49	33.68
1367	NASDAQ	SSNC	Wed, Sep 2, 2015	33.77	34.00	33.34	34.00
1366	NASDAQ	SSNC	Tue, Sep 1, 2015	33.19	33.65	33.18	33.44
1365	NASDAQ	SSNC	Mon, Aug 31, 2015	34.30	34.52	33.46	33.87
1364	NASDAQ	SSNC	Fri, Aug 28, 2015	33.65	34.53	33.44	34.53
1363	NASDAQ	SSNC	Thu, Aug 27, 2015	33.69	34.43	33.41	34.00
1362	NASDAQ	SSNC	Wed, Aug 26, 2015	33.44	34.05	32.54	33.26
1361	NASDAQ	SSNC	Tue, Aug 25, 2015	34.00	34.30	32.21	32.56
1360	NASDAQ	SSNC	Mon, Aug 24, 2015	32.50	33.68	31.68	32.64
1359	NASDAQ	SSNC	Fri, Aug 21, 2015	34.85	34.88	33.86	33.88
1358	NASDAQ	SSNC	Thu, Aug 20, 2015	35.65	35.66	34.73	34.77
1357	NASDAQ	SSNC	Wed, Aug 19, 2015	36.07	36.07	35.52	35.64
1356	NASDAQ	SSNC	Tue, Aug 18, 2015	35.00	37.75	34.98	36.04
1355	NASDAQ	SSNC	Mon, Aug 17, 2015	34.17	34.74	33.99	34.72
1354	NASDAQ	SSNC	Fri, Aug 14, 2015	34.04	34.44	33.93	34.41
1353	NASDAQ	SSNC	Thu, Aug 13, 2015	34.16	34.48	34.00	34.16
1352	NASDAQ	SSNC	Wed, Aug 12, 2015	34.34	34.54	33.24	34.20
1351	NASDAQ	SSNC	Tue, Aug 11, 2015	33.78	34.54	33.78	34.51
1350	NASDAQ	SSNC	Mon, Aug 10, 2015	34.03	34.37	33.82	34.17
1349	NASDAQ	SSNC	Fri, Aug 7, 2015	33.91	34.08	33.62	33.95
1348	NASDAQ	SSNC	Thu, Aug 6, 2015	34.48	34.79	33.77	33.91
1347	NASDAQ	SSNC	Wed, Aug 5, 2015	35.00	35.24	34.53	34.55
1346	NASDAQ	SSNC	Tue, Aug 4, 2015	34.71	35.30	34.68	34.85
1345	NASDAQ	SSNC	Mon, Aug 3, 2015	34.00	34.88	33.44	34.87
1344	NASDAQ	SSNC	Fri, Jul 31, 2015	33.74	34.20	33.53	34.02
1343	NASDAQ	SSNC	Thu, Jul 30, 2015	33.13	34.00	32.51	33.71
1342	NASDAQ	SSNC	Wed, Jul 29, 2015	32.27	33.11	32.01	33.11
1341	NASDAQ	SSNC	Tue, Jul 28, 2015	32.04	32.44	31.72	32.32
1340	NASDAQ	SSNC	Mon, Jul 27, 2015	32.24	32.45	31.89	31.93
1339	NASDAQ	SSNC	Fri, Jul 24, 2015	32.24	32.48	31.85	31.97
1338	NASDAQ	SSNC	Thu, Jul 23, 2015	32.75	32.76	32.28	32.31
1337	NASDAQ	SSNC	Wed, Jul 22, 2015	32.45	32.79	32.45	32.61
1336	NASDAQ	SSNC	Tue, Jul 21, 2015	32.53	32.62	32.40	32.50
1335	NASDAQ	SSNC	Mon, Jul 20, 2015	32.55	32.89	31.93	32.53
1334	NASDAQ	SSNC	Fri, Jul 17, 2015	32.66	32.76	32.50	32.57
1333	NASDAQ	SSNC	Thu, Jul 16, 2015	32.59	32.62	32.37	32.60
1332	NASDAQ	SSNC	Wed, Jul 15, 2015	32.50	32.58	32.19	32.32
1331	NASDAQ	SSNC	Tue, Jul 14, 2015	32.55	32.63	32.32	32.57
1330	NASDAQ	SSNC	Mon, Jul 13, 2015	32.33	32.63	32.27	32.61
1329	NASDAQ	SSNC	Fri, Jul 10, 2015	32.08	32.23	31.75	32.18
1328	NASDAQ	SSNC	Thu, Jul 9, 2015	31.47	31.95	31.19	31.73
1327	NASDAQ	SSNC	Wed, Jul 8, 2015	31.10	31.26	30.76	30.89
1326	NASDAQ	SSNC	Tue, Jul 7, 2015	31.71	31.71	31.04	31.40
1325	NASDAQ	SSNC	Mon, Jul 6, 2015	31.29	31.83	31.08	31.61
1324	NASDAQ	SSNC	Thu, Jul 2, 2015	31.35	31.57	31.02	31.43
1323	NASDAQ	SSNC	Wed, Jul 1, 2015	31.50	31.55	31.04	31.19
1322	NASDAQ	SSNC	Tue, Jun 30, 2015	30.61	31.29	30.59	31.25
1321	NASDAQ	SSNC	Mon, Jun 29, 2015	31.60	31.92	30.62	30.62
1320	NASDAQ	SSNC	Fri, Jun 26, 2015	31.92	32.21	31.68	31.76
1319	NASDAQ	SSNC	Thu, Jun 25, 2015	32.34	32.40	31.98	32.01
1318	NASDAQ	SSNC	Wed, Jun 24, 2015	32.04	32.29	31.89	32.13
1317	NASDAQ	SSNC	Tue, Jun 23, 2015	31.98	32.32	31.85	32.18
1316	NASDAQ	SSNC	Mon, Jun 22, 2015	32.45	32.50	31.92	32.05
1315	NASDAQ	SSNC	Fri, Jun 19, 2015	32.26	32.40	31.56	32.40
1314	NASDAQ	SSNC	Thu, Jun 18, 2015	30.10	31.88	29.92	31.65
1313	NASDAQ	SSNC	Wed, Jun 17, 2015	30.64	30.64	30.07	30.28
1312	NASDAQ	SSNC	Tue, Jun 16, 2015	30.10	30.66	29.92	30.45
1311	NASDAQ	SSNC	Mon, Jun 15, 2015	30.41	30.46	29.97	30.23
1310	NASDAQ	SSNC	Fri, Jun 12, 2015	30.43	30.67	30.22	30.58
1309	NASDAQ	SSNC	Thu, Jun 11, 2015	30.05	30.62	29.85	30.57
1308	NASDAQ	SSNC	Wed, Jun 10, 2015	29.14	30.16	28.96	30.03
1307	NASDAQ	SSNC	Tue, Jun 9, 2015	29.61	29.61	28.95	28.99
1306	NASDAQ	SSNC	Mon, Jun 8, 2015	30.04	30.28	29.54	29.56
1305	NASDAQ	SSNC	Fri, Jun 5, 2015	29.98	30.31	29.70	30.27
1304	NASDAQ	SSNC	Thu, Jun 4, 2015	29.95	30.07	29.77	30.06
1303	NASDAQ	SSNC	Wed, Jun 3, 2015	30.00	30.62	29.81	30.21
1302	NASDAQ	SSNC	Tue, Jun 2, 2015	29.86	30.38	29.66	29.90
1301	NASDAQ	SSNC	Mon, Jun 1, 2015	29.65	30.11	29.48	30.03
1300	NASDAQ	SSNC	Fri, May 29, 2015	30.11	30.23	29.37	29.47
1299	NASDAQ	SSNC	Thu, May 28, 2015	30.00	30.19	29.67	30.19
1298	NASDAQ	SSNC	Wed, May 27, 2015	29.66	30.25	29.52	30.08
1297	NASDAQ	SSNC	Tue, May 26, 2015	29.98	30.00	29.50	29.65
1296	NASDAQ	SSNC	Fri, May 22, 2015	30.25	30.55	30.03	30.04
1295	NASDAQ	SSNC	Thu, May 21, 2015	30.85	30.87	30.19	30.36
1294	NASDAQ	SSNC	Wed, May 20, 2015	30.46	30.71	30.28	30.51
1293	NASDAQ	SSNC	Tue, May 19, 2015	30.73	30.73	30.47	30.56
1292	NASDAQ	SSNC	Mon, May 18, 2015	29.80	30.71	29.72	30.66
1291	NASDAQ	SSNC	Fri, May 15, 2015	30.06	30.06	29.57	29.82
1290	NASDAQ	SSNC	Thu, May 14, 2015	29.87	30.12	29.68	30.07
1289	NASDAQ	SSNC	Wed, May 13, 2015	30.00	30.15	29.67	29.72
1288	NASDAQ	SSNC	Tue, May 12, 2015	29.70	30.39	29.56	29.91
1287	NASDAQ	SSNC	Mon, May 11, 2015	29.64	29.94	29.45	29.87
1286	NASDAQ	SSNC	Fri, May 8, 2015	29.64	30.02	29.28	29.69
1285	NASDAQ	SSNC	Thu, May 7, 2015	29.13	29.34	28.81	29.24
1284	NASDAQ	SSNC	Wed, May 6, 2015	29.33	29.33	28.78	29.21
1283	NASDAQ	SSNC	Tue, May 5, 2015	29.63	29.76	28.91	29.27
1282	NASDAQ	SSNC	Mon, May 4, 2015	30.11	30.32	29.71	29.77
1281	NASDAQ	SSNC	Fri, May 1, 2015	30.12	30.48	29.91	30.10
1280	NASDAQ	SSNC	Thu, Apr 30, 2015	29.74	30.27	29.63	30.09
1279	NASDAQ	SSNC	Wed, Apr 29, 2015	29.95	30.46	29.50	30.17
1278	NASDAQ	SSNC	Tue, Apr 28, 2015	28.81	30.13	27.84	30.01
1277	NASDAQ	SSNC	Mon, Apr 27, 2015	32.01	32.01	31.13	31.18
1276	NASDAQ	SSNC	Fri, Apr 24, 2015	32.40	32.60	31.65	31.81
1275	NASDAQ	SSNC	Thu, Apr 23, 2015	31.64	32.37	31.64	32.35
1274	NASDAQ	SSNC	Wed, Apr 22, 2015	31.45	31.81	31.12	31.74
1273	NASDAQ	SSNC	Tue, Apr 21, 2015	31.63	31.68	31.29	31.36
1272	NASDAQ	SSNC	Mon, Apr 20, 2015	31.29	31.67	31.14	31.47
1271	NASDAQ	SSNC	Fri, Apr 17, 2015	31.64	31.66	30.90	31.10
1270	NASDAQ	SSNC	Thu, Apr 16, 2015	31.51	32.07	31.43	31.83
1269	NASDAQ	SSNC	Wed, Apr 15, 2015	31.51	31.90	31.42	31.63
1268	NASDAQ	SSNC	Tue, Apr 14, 2015	31.44	31.70	30.93	31.27
1267	NASDAQ	SSNC	Mon, Apr 13, 2015	31.49	31.77	31.32	31.43
1266	NASDAQ	SSNC	Fri, Apr 10, 2015	31.23	31.65	30.99	31.47
1265	NASDAQ	SSNC	Thu, Apr 9, 2015	31.81	32.09	30.92	31.02
1264	NASDAQ	SSNC	Wed, Apr 8, 2015	31.73	32.10	31.51	31.77
1263	NASDAQ	SSNC	Tue, Apr 7, 2015	31.25	31.80	31.22	31.62
1262	NASDAQ	SSNC	Mon, Apr 6, 2015	31.10	31.49	30.85	31.25
1261	NASDAQ	SSNC	Thu, Apr 2, 2015	31.14	31.43	30.95	31.22
1260	NASDAQ	SSNC	Wed, Apr 1, 2015	31.03	31.26	30.72	31.02
1259	NASDAQ	SSNC	Tue, Mar 31, 2015	31.14	31.28	30.66	31.15
1258	NASDAQ	SSNC	Mon, Mar 30, 2015	30.87	31.61	30.87	31.30
1257	NASDAQ	SSNC	Fri, Mar 27, 2015	30.77	31.19	30.61	30.75
1256	NASDAQ	SSNC	Thu, Mar 26, 2015	29.89	30.89	29.50	30.75
1255	NASDAQ	SSNC	Wed, Mar 25, 2015	31.27	31.27	30.07	30.19
1254	NASDAQ	SSNC	Tue, Mar 24, 2015	31.12	31.23	30.94	31.17
1253	NASDAQ	SSNC	Mon, Mar 23, 2015	31.29	31.43	31.02	31.11
1252	NASDAQ	SSNC	Fri, Mar 20, 2015	31.48	31.83	31.21	31.38
1251	NASDAQ	SSNC	Thu, Mar 19, 2015	31.22	31.47	31.17	31.39
1250	NASDAQ	SSNC	Wed, Mar 18, 2015	30.32	31.36	30.16	31.32
1249	NASDAQ	SSNC	Tue, Mar 17, 2015	30.37	30.67	30.25	30.36
1248	NASDAQ	SSNC	Mon, Mar 16, 2015	30.62	30.88	30.33	30.55
1247	NASDAQ	SSNC	Fri, Mar 13, 2015	31.54	31.59	30.84	31.00
1246	NASDAQ	SSNC	Thu, Mar 12, 2015	31.09	31.61	30.72	31.55
1245	NASDAQ	SSNC	Wed, Mar 11, 2015	30.76	31.01	30.47	30.84
1244	NASDAQ	SSNC	Tue, Mar 10, 2015	31.10	31.39	30.54	30.73
1243	NASDAQ	SSNC	Mon, Mar 9, 2015	31.42	31.72	31.17	31.55
1242	NASDAQ	SSNC	Fri, Mar 6, 2015	31.21	31.83	31.21	31.36
1241	NASDAQ	SSNC	Thu, Mar 5, 2015	31.49	31.90	31.16	31.52
1240	NASDAQ	SSNC	Wed, Mar 4, 2015	30.83	31.69	30.76	31.36
1239	NASDAQ	SSNC	Tue, Mar 3, 2015	30.57	30.96	30.57	30.90
1238	NASDAQ	SSNC	Mon, Mar 2, 2015	30.26	30.80	30.25	30.73
1237	NASDAQ	SSNC	Fri, Feb 27, 2015	30.67	30.93	30.33	30.34
1236	NASDAQ	SSNC	Thu, Feb 26, 2015	30.74	30.99	30.66	30.82
1235	NASDAQ	SSNC	Wed, Feb 25, 2015	30.98	31.07	30.61	30.77
1234	NASDAQ	SSNC	Tue, Feb 24, 2015	31.00	31.25	30.87	30.95
1233	NASDAQ	SSNC	Mon, Feb 23, 2015	31.29	31.29	30.91	31.00
1232	NASDAQ	SSNC	Fri, Feb 20, 2015	31.39	31.39	30.94	31.30
1231	NASDAQ	SSNC	Thu, Feb 19, 2015	31.26	31.61	31.21	31.39
1230	NASDAQ	SSNC	Wed, Feb 18, 2015	31.41	31.72	31.33	31.52
1229	NASDAQ	SSNC	Tue, Feb 17, 2015	31.50	31.79	30.98	31.57
1228	NASDAQ	SSNC	Fri, Feb 13, 2015	31.38	32.50	30.93	31.69
1227	NASDAQ	SSNC	Thu, Feb 12, 2015	30.79	31.08	30.62	30.99
1226	NASDAQ	SSNC	Wed, Feb 11, 2015	30.64	30.97	30.29	30.64
1225	NASDAQ	SSNC	Tue, Feb 10, 2015	30.76	30.85	30.47	30.77
1224	NASDAQ	SSNC	Mon, Feb 9, 2015	30.30	30.67	30.30	30.44
1223	NASDAQ	SSNC	Fri, Feb 6, 2015	30.78	30.87	30.36	30.50
1222	NASDAQ	SSNC	Thu, Feb 5, 2015	30.60	30.81	30.44	30.70
1221	NASDAQ	SSNC	Wed, Feb 4, 2015	29.66	30.70	29.56	30.41
1220	NASDAQ	SSNC	Tue, Feb 3, 2015	30.25	31.42	29.56	29.82
1219	NASDAQ	SSNC	Mon, Feb 2, 2015	27.63	27.74	26.96	27.28
1218	NASDAQ	SSNC	Fri, Jan 30, 2015	27.60	27.85	27.09	27.67
1217	NASDAQ	SSNC	Thu, Jan 29, 2015	27.43	27.90	27.13	27.84
1216	NASDAQ	SSNC	Wed, Jan 28, 2015	26.96	28.96	26.31	27.27
1215	NASDAQ	SSNC	Tue, Jan 27, 2015	26.91	27.30	26.40	26.72
1214	NASDAQ	SSNC	Mon, Jan 26, 2015	27.25	27.47	26.55	27.36
1213	NASDAQ	SSNC	Fri, Jan 23, 2015	27.14	27.57	27.12	27.27
1212	NASDAQ	SSNC	Thu, Jan 22, 2015	26.58	27.11	26.27	27.11
1211	NASDAQ	SSNC	Wed, Jan 21, 2015	27.11	27.25	26.48	26.49
1210	NASDAQ	SSNC	Tue, Jan 20, 2015	27.80	27.96	26.99	27.26
1209	NASDAQ	SSNC	Fri, Jan 16, 2015	27.08	27.82	26.76	27.75
1208	NASDAQ	SSNC	Thu, Jan 15, 2015	28.25	28.47	26.62	27.17
1207	NASDAQ	SSNC	Wed, Jan 14, 2015	27.87	28.45	27.56	28.13
1206	NASDAQ	SSNC	Tue, Jan 13, 2015	27.97	28.51	27.53	28.10
1205	NASDAQ	SSNC	Mon, Jan 12, 2015	27.25	27.68	26.84	27.62
1204	NASDAQ	SSNC	Fri, Jan 9, 2015	27.57	27.75	26.97	27.14
1203	NASDAQ	SSNC	Thu, Jan 8, 2015	27.06	27.54	26.85	27.49
1202	NASDAQ	SSNC	Wed, Jan 7, 2015	26.37	26.87	26.12	26.81
1201	NASDAQ	SSNC	Tue, Jan 6, 2015	26.86	26.86	26.11	26.27
1200	NASDAQ	SSNC	Mon, Jan 5, 2015	27.38	27.72	26.65	26.74
1199	NASDAQ	SSNC	Fri, Jan 2, 2015	28.59	29.15	26.84	27.64
1198	NASDAQ	SSNC	Wed, Dec 31, 2014	29.46	29.88	29.23	29.25
1197	NASDAQ	SSNC	Tue, Dec 30, 2014	29.66	29.79	29.38	29.43
1196	NASDAQ	SSNC	Mon, Dec 29, 2014	28.84	29.72	28.84	29.69
1195	NASDAQ	SSNC	Fri, Dec 26, 2014	28.75	28.98	28.55	28.85
1194	NASDAQ	SSNC	Wed, Dec 24, 2014	28.25	28.87	28.25	28.58
1193	NASDAQ	SSNC	Tue, Dec 23, 2014	28.44	28.49	28.10	28.24
1192	NASDAQ	SSNC	Mon, Dec 22, 2014	28.14	28.40	27.76	28.24
1191	NASDAQ	SSNC	Fri, Dec 19, 2014	28.21	28.50	28.05	28.27
1190	NASDAQ	SSNC	Thu, Dec 18, 2014	27.51	28.32	27.50	28.28
1189	NASDAQ	SSNC	Wed, Dec 17, 2014	27.00	27.38	26.84	27.33
1188	NASDAQ	SSNC	Tue, Dec 16, 2014	26.58	27.25	26.52	26.93
1187	NASDAQ	SSNC	Mon, Dec 15, 2014	27.07	27.22	26.43	26.70
1186	NASDAQ	SSNC	Fri, Dec 12, 2014	26.74	27.19	26.56	26.86
1185	NASDAQ	SSNC	Thu, Dec 11, 2014	27.13	27.61	26.98	27.11
1184	NASDAQ	SSNC	Wed, Dec 10, 2014	26.72	27.02	26.62	26.90
1183	NASDAQ	SSNC	Tue, Dec 9, 2014	25.78	26.97	25.59	26.86
1182	NASDAQ	SSNC	Mon, Dec 8, 2014	26.15	26.62	25.55	25.98
1181	NASDAQ	SSNC	Fri, Dec 5, 2014	25.65	26.31	25.65	26.16
1180	NASDAQ	SSNC	Thu, Dec 4, 2014	25.50	25.74	25.25	25.64
1179	NASDAQ	SSNC	Wed, Dec 3, 2014	25.58	25.70	25.39	25.54
1178	NASDAQ	SSNC	Tue, Dec 2, 2014	25.51	25.83	25.38	25.49
1177	NASDAQ	SSNC	Mon, Dec 1, 2014	25.32	25.72	25.21	25.39
1176	NASDAQ	SSNC	Fri, Nov 28, 2014	25.59	26.00	25.20	25.28
1175	NASDAQ	SSNC	Wed, Nov 26, 2014	25.50	25.72	25.41	25.46
1174	NASDAQ	SSNC	Tue, Nov 25, 2014	25.43	25.50	25.16	25.30
1173	NASDAQ	SSNC	Mon, Nov 24, 2014	25.40	25.58	25.33	25.45
1172	NASDAQ	SSNC	Fri, Nov 21, 2014	25.50	25.70	25.11	25.34
1171	NASDAQ	SSNC	Thu, Nov 20, 2014	24.62	25.08	24.50	24.99
1170	NASDAQ	SSNC	Wed, Nov 19, 2014	24.64	24.84	24.32	24.81
1169	NASDAQ	SSNC	Tue, Nov 18, 2014	24.95	25.20	24.74	24.74
1168	NASDAQ	SSNC	Mon, Nov 17, 2014	25.08	25.45	24.85	24.87
1167	NASDAQ	SSNC	Fri, Nov 14, 2014	25.00	25.20	24.60	25.09
1166	NASDAQ	SSNC	Thu, Nov 13, 2014	25.11	25.25	25.10	25.12
1165	NASDAQ	SSNC	Wed, Nov 12, 2014	24.91	25.15	24.80	25.02
1164	NASDAQ	SSNC	Tue, Nov 11, 2014	25.00	25.13	24.73	24.98
1163	NASDAQ	SSNC	Mon, Nov 10, 2014	24.78	25.07	24.48	25.00
1162	NASDAQ	SSNC	Fri, Nov 7, 2014	24.87	25.02	24.54	25.00
1161	NASDAQ	SSNC	Thu, Nov 6, 2014	24.67	25.00	24.67	24.97
1160	NASDAQ	SSNC	Wed, Nov 5, 2014	24.87	24.95	24.56	24.71
1159	NASDAQ	SSNC	Tue, Nov 4, 2014	24.31	24.97	24.04	24.75
1158	NASDAQ	SSNC	Mon, Nov 3, 2014	24.00	24.37	23.81	24.32
1157	NASDAQ	SSNC	Fri, Oct 31, 2014	23.98	24.22	23.63	24.16
1156	NASDAQ	SSNC	Thu, Oct 30, 2014	23.26	24.25	22.50	23.30
1155	NASDAQ	SSNC	Wed, Oct 29, 2014	23.50	23.78	22.99	23.34
1154	NASDAQ	SSNC	Tue, Oct 28, 2014	22.95	23.51	22.91	23.45
1153	NASDAQ	SSNC	Mon, Oct 27, 2014	22.54	22.81	22.43	22.75
1152	NASDAQ	SSNC	Fri, Oct 24, 2014	22.35	22.90	22.10	22.70
1151	NASDAQ	SSNC	Thu, Oct 23, 2014	22.14	22.69	21.70	22.30
1150	NASDAQ	SSNC	Wed, Oct 22, 2014	22.51	22.56	21.85	21.88
1149	NASDAQ	SSNC	Tue, Oct 21, 2014	21.29	22.57	20.84	22.36
1148	NASDAQ	SSNC	Mon, Oct 20, 2014	21.07	21.28	20.89	21.17
1147	NASDAQ	SSNC	Fri, Oct 17, 2014	21.29	21.47	21.00	21.20
1146	NASDAQ	SSNC	Thu, Oct 16, 2014	21.05	21.55	20.90	20.96
1145	NASDAQ	SSNC	Wed, Oct 15, 2014	21.45	21.75	20.93	21.40
1144	NASDAQ	SSNC	Tue, Oct 14, 2014	22.05	22.05	21.70	21.78
1143	NASDAQ	SSNC	Mon, Oct 13, 2014	21.41	22.43	21.11	21.76
1142	NASDAQ	SSNC	Fri, Oct 10, 2014	21.65	22.09	21.34	21.36
1141	NASDAQ	SSNC	Thu, Oct 9, 2014	22.69	22.79	21.81	21.83
1140	NASDAQ	SSNC	Wed, Oct 8, 2014	21.66	22.71	21.45	22.62
1139	NASDAQ	SSNC	Tue, Oct 7, 2014	21.86	22.05	21.70	21.73
1138	NASDAQ	SSNC	Mon, Oct 6, 2014	21.71	22.15	21.71	21.97
1137	NASDAQ	SSNC	Fri, Oct 3, 2014	21.86	22.05	21.68	21.72
1136	NASDAQ	SSNC	Thu, Oct 2, 2014	21.55	21.76	21.29	21.64
1135	NASDAQ	SSNC	Wed, Oct 1, 2014	21.85	21.91	21.27	21.50
1134	NASDAQ	SSNC	Tue, Sep 30, 2014	22.30	22.49	21.92	21.95
1133	NASDAQ	SSNC	Mon, Sep 29, 2014	21.59	22.31	21.59	22.31
1132	NASDAQ	SSNC	Fri, Sep 26, 2014	21.93	22.11	21.65	21.88
1131	NASDAQ	SSNC	Thu, Sep 25, 2014	22.08	22.26	21.65	21.91
1130	NASDAQ	SSNC	Wed, Sep 24, 2014	22.17	22.33	22.01	22.18
1129	NASDAQ	SSNC	Tue, Sep 23, 2014	22.23	22.35	22.03	22.14
1128	NASDAQ	SSNC	Mon, Sep 22, 2014	22.14	22.35	22.10	22.28
1127	NASDAQ	SSNC	Fri, Sep 19, 2014	22.55	22.60	21.96	22.35
1126	NASDAQ	SSNC	Thu, Sep 18, 2014	21.85	22.57	21.85	22.55
1125	NASDAQ	SSNC	Wed, Sep 17, 2014	21.56	21.95	21.40	21.78
1124	NASDAQ	SSNC	Tue, Sep 16, 2014	21.61	21.80	21.44	21.58
1123	NASDAQ	SSNC	Mon, Sep 15, 2014	21.93	22.08	21.51	21.61
1122	NASDAQ	SSNC	Fri, Sep 12, 2014	22.63	22.63	21.86	22.01
1121	NASDAQ	SSNC	Thu, Sep 11, 2014	22.61	22.78	22.50	22.60
1120	NASDAQ	SSNC	Wed, Sep 10, 2014	22.76	23.01	22.67	22.76
1119	NASDAQ	SSNC	Tue, Sep 9, 2014	22.81	22.81	22.35	22.72
1118	NASDAQ	SSNC	Mon, Sep 8, 2014	22.75	23.17	22.55	22.83
1117	NASDAQ	SSNC	Fri, Sep 5, 2014	22.27	22.83	22.22	22.73
1116	NASDAQ	SSNC	Thu, Sep 4, 2014	22.77	22.87	22.37	22.38
1115	NASDAQ	SSNC	Wed, Sep 3, 2014	23.25	23.29	22.72	22.76
1114	NASDAQ	SSNC	Tue, Sep 2, 2014	22.72	23.25	22.62	23.21
1113	NASDAQ	SSNC	Fri, Aug 29, 2014	22.60	22.82	22.31	22.63
1112	NASDAQ	SSNC	Thu, Aug 28, 2014	22.65	22.91	22.53	22.56
1111	NASDAQ	SSNC	Wed, Aug 27, 2014	22.80	22.94	22.61	22.84
1110	NASDAQ	SSNC	Tue, Aug 26, 2014	22.55	22.80	22.35	22.71
1109	NASDAQ	SSNC	Mon, Aug 25, 2014	22.82	22.92	22.38	22.59
1108	NASDAQ	SSNC	Fri, Aug 22, 2014	22.83	22.89	22.67	22.71
1107	NASDAQ	SSNC	Thu, Aug 21, 2014	22.56	23.00	22.40	22.94
1106	NASDAQ	SSNC	Wed, Aug 20, 2014	22.55	22.70	22.50	22.60
1105	NASDAQ	SSNC	Tue, Aug 19, 2014	22.60	22.79	22.48	22.76
1104	NASDAQ	SSNC	Mon, Aug 18, 2014	22.36	22.65	22.35	22.61
1103	NASDAQ	SSNC	Fri, Aug 15, 2014	22.44	22.44	21.82	22.15
1102	NASDAQ	SSNC	Thu, Aug 14, 2014	22.11	22.28	22.07	22.21
1101	NASDAQ	SSNC	Wed, Aug 13, 2014	21.85	22.33	21.78	22.19
1100	NASDAQ	SSNC	Tue, Aug 12, 2014	21.86	21.98	21.58	21.78
1099	NASDAQ	SSNC	Mon, Aug 11, 2014	21.87	22.12	21.63	21.96
1098	NASDAQ	SSNC	Fri, Aug 8, 2014	21.41	21.89	21.12	21.82
1097	NASDAQ	SSNC	Thu, Aug 7, 2014	21.45	21.70	21.16	21.42
1096	NASDAQ	SSNC	Wed, Aug 6, 2014	20.94	21.66	20.94	21.42
1095	NASDAQ	SSNC	Tue, Aug 5, 2014	20.81	21.32	20.81	21.11
1094	NASDAQ	SSNC	Mon, Aug 4, 2014	21.56	21.83	20.76	20.99
1093	NASDAQ	SSNC	Fri, Aug 1, 2014	21.86	22.44	21.43	21.47
1092	NASDAQ	SSNC	Thu, Jul 31, 2014	21.84	22.15	21.54	21.66
1091	NASDAQ	SSNC	Wed, Jul 30, 2014	22.22	22.39	21.95	22.14
1090	NASDAQ	SSNC	Tue, Jul 29, 2014	21.83	22.43	21.79	22.02
1089	NASDAQ	SSNC	Mon, Jul 28, 2014	21.79	22.01	21.51	21.84
1088	NASDAQ	SSNC	Fri, Jul 25, 2014	21.67	21.96	21.58	21.73
1087	NASDAQ	SSNC	Thu, Jul 24, 2014	21.56	22.08	21.56	21.87
1086	NASDAQ	SSNC	Wed, Jul 23, 2014	21.88	22.61	21.55	21.69
1085	NASDAQ	SSNC	Tue, Jul 22, 2014	21.61	21.93	21.51	21.76
1084	NASDAQ	SSNC	Mon, Jul 21, 2014	21.50	21.58	21.31	21.51
1083	NASDAQ	SSNC	Fri, Jul 18, 2014	21.13	21.76	21.13	21.73
1082	NASDAQ	SSNC	Thu, Jul 17, 2014	21.37	21.49	21.13	21.19
1081	NASDAQ	SSNC	Wed, Jul 16, 2014	21.52	21.61	21.21	21.49
1080	NASDAQ	SSNC	Tue, Jul 15, 2014	21.75	21.80	21.19	21.37
1079	NASDAQ	SSNC	Mon, Jul 14, 2014	21.93	22.08	21.65	21.73
1078	NASDAQ	SSNC	Fri, Jul 11, 2014	21.69	21.89	21.40	21.73
1077	NASDAQ	SSNC	Thu, Jul 10, 2014	21.67	22.04	21.41	21.74
1076	NASDAQ	SSNC	Wed, Jul 9, 2014	22.33	22.46	22.12	22.17
1075	NASDAQ	SSNC	Tue, Jul 8, 2014	22.58	22.58	22.05	22.21
1074	NASDAQ	SSNC	Mon, Jul 7, 2014	23.00	23.14	22.63	22.66
1073	NASDAQ	SSNC	Thu, Jul 3, 2014	22.69	23.13	22.54	23.13
1072	NASDAQ	SSNC	Wed, Jul 2, 2014	22.70	22.93	22.50	22.59
1071	NASDAQ	SSNC	Tue, Jul 1, 2014	22.21	22.82	22.18	22.67
1070	NASDAQ	SSNC	Mon, Jun 30, 2014	21.83	22.25	21.75	22.11
1069	NASDAQ	SSNC	Fri, Jun 27, 2014	21.74	22.21	21.70	21.89
1068	NASDAQ	SSNC	Thu, Jun 26, 2014	21.96	21.99	21.63	21.91
1067	NASDAQ	SSNC	Wed, Jun 25, 2014	21.83	22.16	21.83	21.95
1066	NASDAQ	SSNC	Tue, Jun 24, 2014	22.17	22.40	21.88	21.94
1065	NASDAQ	SSNC	Mon, Jun 23, 2014	22.39	22.77	22.27	22.27
1064	NASDAQ	SSNC	Fri, Jun 20, 2014	22.45	22.55	22.30	22.38
1063	NASDAQ	SSNC	Thu, Jun 19, 2014	22.50	22.52	22.38	22.47
1062	NASDAQ	SSNC	Wed, Jun 18, 2014	22.38	22.59	22.30	22.43
1061	NASDAQ	SSNC	Tue, Jun 17, 2014	22.39	22.55	22.29	22.38
1060	NASDAQ	SSNC	Mon, Jun 16, 2014	22.44	22.69	22.24	22.45
1059	NASDAQ	SSNC	Fri, Jun 13, 2014	22.54	22.54	22.25	22.48
1058	NASDAQ	SSNC	Thu, Jun 12, 2014	22.52	22.55	22.21	22.43
1057	NASDAQ	SSNC	Wed, Jun 11, 2014	22.86	23.01	22.57	22.64
1056	NASDAQ	SSNC	Tue, Jun 10, 2014	22.87	23.11	22.76	22.90
1055	NASDAQ	SSNC	Mon, Jun 9, 2014	22.86	23.02	22.69	23.02
1054	NASDAQ	SSNC	Fri, Jun 6, 2014	22.50	22.95	22.35	22.78
1053	NASDAQ	SSNC	Thu, Jun 5, 2014	22.18	22.48	22.18	22.40
1052	NASDAQ	SSNC	Wed, Jun 4, 2014	21.78	22.33	21.69	22.17
1051	NASDAQ	SSNC	Tue, Jun 3, 2014	21.31	22.09	21.30	21.93
1050	NASDAQ	SSNC	Mon, Jun 2, 2014	21.28	21.67	21.01	21.62
1049	NASDAQ	SSNC	Fri, May 30, 2014	21.45	21.47	21.15	21.33
1048	NASDAQ	SSNC	Thu, May 29, 2014	21.46	21.46	21.13	21.39
1047	NASDAQ	SSNC	Wed, May 28, 2014	21.43	21.85	21.33	21.34
1046	NASDAQ	SSNC	Tue, May 27, 2014	21.25	21.66	21.14	21.55
1045	NASDAQ	SSNC	Fri, May 23, 2014	20.92	21.05	20.73	21.02
1044	NASDAQ	SSNC	Thu, May 22, 2014	21.04	21.25	20.96	21.04
1043	NASDAQ	SSNC	Wed, May 21, 2014	20.85	21.22	20.69	21.11
1042	NASDAQ	SSNC	Tue, May 20, 2014	21.07	21.07	20.53	20.75
1041	NASDAQ	SSNC	Mon, May 19, 2014	20.83	21.52	20.33	21.15
1040	NASDAQ	SSNC	Fri, May 16, 2014	20.15	20.91	19.92	20.88
1039	NASDAQ	SSNC	Thu, May 15, 2014	19.74	20.28	19.62	20.18
1038	NASDAQ	SSNC	Wed, May 14, 2014	20.29	20.58	19.85	19.90
1037	NASDAQ	SSNC	Tue, May 13, 2014	20.71	20.97	20.35	20.37
1036	NASDAQ	SSNC	Mon, May 12, 2014	20.10	20.96	20.02	20.84
1035	NASDAQ	SSNC	Fri, May 9, 2014	19.34	20.00	19.14	19.95
1034	NASDAQ	SSNC	Thu, May 8, 2014	19.74	20.09	19.35	19.47
1033	NASDAQ	SSNC	Wed, May 7, 2014	19.84	19.88	19.25	19.73
1032	NASDAQ	SSNC	Tue, May 6, 2014	19.98	20.00	19.69	19.84
1031	NASDAQ	SSNC	Mon, May 5, 2014	20.14	20.41	19.90	20.15
1030	NASDAQ	SSNC	Fri, May 2, 2014	19.24	20.49	18.88	20.24
1029	NASDAQ	SSNC	Thu, May 1, 2014	19.44	19.53	18.97	19.06
1028	NASDAQ	SSNC	Wed, Apr 30, 2014	19.24	19.79	19.04	19.47
1027	NASDAQ	SSNC	Tue, Apr 29, 2014	19.08	19.51	19.08	19.26
1026	NASDAQ	SSNC	Mon, Apr 28, 2014	18.75	19.49	18.75	19.02
1025	NASDAQ	SSNC	Fri, Apr 25, 2014	18.79	18.83	18.48	18.65
1024	NASDAQ	SSNC	Thu, Apr 24, 2014	19.13	19.15	18.64	18.93
1023	NASDAQ	SSNC	Wed, Apr 23, 2014	19.13	19.28	18.79	19.00
1022	NASDAQ	SSNC	Tue, Apr 22, 2014	19.38	19.51	19.08	19.18
1021	NASDAQ	SSNC	Mon, Apr 21, 2014	19.35	19.52	19.07	19.34
1020	NASDAQ	SSNC	Thu, Apr 17, 2014	18.96	19.55	18.80	19.26
1019	NASDAQ	SSNC	Wed, Apr 16, 2014	18.47	19.31	18.47	19.07
1018	NASDAQ	SSNC	Tue, Apr 15, 2014	18.14	18.39	17.74	18.34
1017	NASDAQ	SSNC	Mon, Apr 14, 2014	18.20	18.33	17.81	18.12
1016	NASDAQ	SSNC	Fri, Apr 11, 2014	18.53	18.62	17.87	18.11
1015	NASDAQ	SSNC	Thu, Apr 10, 2014	19.14	19.40	18.60	18.73
1014	NASDAQ	SSNC	Wed, Apr 9, 2014	19.23	19.38	19.05	19.20
1013	NASDAQ	SSNC	Tue, Apr 8, 2014	19.10	19.36	18.87	19.12
1012	NASDAQ	SSNC	Mon, Apr 7, 2014	19.80	19.80	18.93	19.02
1011	NASDAQ	SSNC	Fri, Apr 4, 2014	20.62	20.79	19.52	19.90
1010	NASDAQ	SSNC	Thu, Apr 3, 2014	20.96	20.98	20.36	20.42
1009	NASDAQ	SSNC	Wed, Apr 2, 2014	20.74	20.95	20.45	20.90
1008	NASDAQ	SSNC	Tue, Apr 1, 2014	20.06	20.71	19.99	20.68
1007	NASDAQ	SSNC	Mon, Mar 31, 2014	19.58	20.17	19.42	20.01
1006	NASDAQ	SSNC	Fri, Mar 28, 2014	19.57	19.84	19.33	19.48
1005	NASDAQ	SSNC	Thu, Mar 27, 2014	20.00	20.13	19.49	19.61
1004	NASDAQ	SSNC	Wed, Mar 26, 2014	21.23	21.23	20.02	20.02
1003	NASDAQ	SSNC	Tue, Mar 25, 2014	20.91	21.25	20.72	21.01
1002	NASDAQ	SSNC	Mon, Mar 24, 2014	21.01	21.12	20.67	20.78
1001	NASDAQ	SSNC	Fri, Mar 21, 2014	20.90	21.19	20.75	21.00
1000	NASDAQ	SSNC	Thu, Mar 20, 2014	20.63	20.95	20.46	20.85
999	NASDAQ	SSNC	Wed, Mar 19, 2014	21.15	21.15	20.53	20.71
998	NASDAQ	SSNC	Tue, Mar 18, 2014	20.56	21.25	20.56	21.15
997	NASDAQ	SSNC	Mon, Mar 17, 2014	20.50	20.84	20.27	20.61
996	NASDAQ	SSNC	Fri, Mar 14, 2014	20.33	20.55	20.11	20.37
995	NASDAQ	SSNC	Thu, Mar 13, 2014	20.51	20.64	20.19	20.46
994	NASDAQ	SSNC	Wed, Mar 12, 2014	20.18	20.51	19.98	20.50
993	NASDAQ	SSNC	Tue, Mar 11, 2014	20.39	20.50	20.10	20.28
992	NASDAQ	SSNC	Mon, Mar 10, 2014	20.28	20.43	20.21	20.37
991	NASDAQ	SSNC	Fri, Mar 7, 2014	20.63	20.63	20.26	20.38
990	NASDAQ	SSNC	Thu, Mar 6, 2014	20.36	20.53	20.25	20.49
989	NASDAQ	SSNC	Wed, Mar 5, 2014	20.15	20.43	20.15	20.35
988	NASDAQ	SSNC	Tue, Mar 4, 2014	19.53	20.31	19.39	20.20
987	NASDAQ	SSNC	Mon, Mar 3, 2014	19.19	19.32	18.98	19.24
986	NASDAQ	SSNC	Fri, Feb 28, 2014	19.40	19.76	19.21	19.34
985	NASDAQ	SSNC	Thu, Feb 27, 2014	19.30	19.47	19.15	19.37
984	NASDAQ	SSNC	Wed, Feb 26, 2014	18.93	19.54	18.84	19.38
983	NASDAQ	SSNC	Tue, Feb 25, 2014	19.42	19.42	18.64	18.92
982	NASDAQ	SSNC	Mon, Feb 24, 2014	19.41	19.81	19.30	19.48
981	NASDAQ	SSNC	Fri, Feb 21, 2014	19.86	19.88	19.37	19.43
980	NASDAQ	SSNC	Thu, Feb 20, 2014	19.64	19.84	19.46	19.76
979	NASDAQ	SSNC	Wed, Feb 19, 2014	19.79	19.92	19.49	19.55
978	NASDAQ	SSNC	Tue, Feb 18, 2014	19.73	20.11	19.62	19.91
977	NASDAQ	SSNC	Fri, Feb 14, 2014	20.00	20.00	19.21	19.66
976	NASDAQ	SSNC	Thu, Feb 13, 2014	19.75	20.25	19.52	20.07
975	NASDAQ	SSNC	Wed, Feb 12, 2014	19.80	20.51	19.64	19.89
974	NASDAQ	SSNC	Tue, Feb 11, 2014	19.13	19.67	18.96	19.52
973	NASDAQ	SSNC	Mon, Feb 10, 2014	19.01	19.18	18.81	19.17
972	NASDAQ	SSNC	Fri, Feb 7, 2014	18.80	19.13	18.59	18.98
971	NASDAQ	SSNC	Thu, Feb 6, 2014	18.88	19.08	18.71	18.77
970	NASDAQ	SSNC	Wed, Feb 5, 2014	19.18	19.18	18.65	18.88
969	NASDAQ	SSNC	Tue, Feb 4, 2014	19.00	19.42	18.75	19.24
968	NASDAQ	SSNC	Mon, Feb 3, 2014	19.29	19.49	18.64	18.92
967	NASDAQ	SSNC	Fri, Jan 31, 2014	19.20	19.63	19.08	19.41
966	NASDAQ	SSNC	Thu, Jan 30, 2014	19.11	19.83	18.81	19.56
965	NASDAQ	SSNC	Wed, Jan 29, 2014	20.67	20.67	19.69	19.70
964	NASDAQ	SSNC	Tue, Jan 28, 2014	21.27	21.32	20.84	20.91
963	NASDAQ	SSNC	Mon, Jan 27, 2014	21.37	21.60	21.11	21.27
962	NASDAQ	SSNC	Fri, Jan 24, 2014	21.55	21.64	21.26	21.35
961	NASDAQ	SSNC	Thu, Jan 23, 2014	21.56	21.70	21.32	21.68
960	NASDAQ	SSNC	Wed, Jan 22, 2014	21.50	21.68	21.32	21.64
959	NASDAQ	SSNC	Tue, Jan 21, 2014	22.09	22.09	21.49	21.51
958	NASDAQ	SSNC	Fri, Jan 17, 2014	21.61	21.70	21.51	21.61
957	NASDAQ	SSNC	Thu, Jan 16, 2014	22.09	22.09	21.62	21.70
956	NASDAQ	SSNC	Wed, Jan 15, 2014	22.90	23.11	22.09	22.21
955	NASDAQ	SSNC	Tue, Jan 14, 2014	22.53	22.92	22.22	22.87
954	NASDAQ	SSNC	Mon, Jan 13, 2014	22.93	23.01	22.30	22.49
953	NASDAQ	SSNC	Fri, Jan 10, 2014	23.11	23.23	22.76	22.92
952	NASDAQ	SSNC	Thu, Jan 9, 2014	23.17	23.30	22.73	23.10
951	NASDAQ	SSNC	Wed, Jan 8, 2014	22.96	23.30	22.92	23.12
950	NASDAQ	SSNC	Tue, Jan 7, 2014	22.48	23.05	22.33	22.95
949	NASDAQ	SSNC	Mon, Jan 6, 2014	22.63	22.78	22.29	22.45
948	NASDAQ	SSNC	Fri, Jan 3, 2014	22.30	22.63	22.25	22.55
947	NASDAQ	SSNC	Thu, Jan 2, 2014	22.08	22.32	21.80	22.27
946	NASDAQ	SSNC	Tue, Dec 31, 2013	21.94	22.13	21.84	22.13
945	NASDAQ	SSNC	Mon, Dec 30, 2013	21.63	21.87	21.43	21.85
944	NASDAQ	SSNC	Fri, Dec 27, 2013	21.64	21.69	21.37	21.68
943	NASDAQ	SSNC	Thu, Dec 26, 2013	21.33	21.68	21.22	21.55
942	NASDAQ	SSNC	Tue, Dec 24, 2013	21.22	21.50	21.12	21.24
941	NASDAQ	SSNC	Mon, Dec 23, 2013	21.21	21.32	20.97	21.23
940	NASDAQ	SSNC	Fri, Dec 20, 2013	20.71	21.17	20.50	21.10
939	NASDAQ	SSNC	Thu, Dec 19, 2013	20.85	21.04	20.55	20.61
938	NASDAQ	SSNC	Wed, Dec 18, 2013	20.14	20.85	19.98	20.82
937	NASDAQ	SSNC	Tue, Dec 17, 2013	20.16	20.25	19.95	20.08
936	NASDAQ	SSNC	Mon, Dec 16, 2013	19.85	20.25	19.83	20.14
935	NASDAQ	SSNC	Fri, Dec 13, 2013	19.82	20.25	19.43	19.70
934	NASDAQ	SSNC	Thu, Dec 12, 2013	20.11	20.13	19.57	19.73
933	NASDAQ	SSNC	Wed, Dec 11, 2013	20.60	20.60	20.05	20.13
932	NASDAQ	SSNC	Tue, Dec 10, 2013	20.97	21.14	20.53	20.58
931	NASDAQ	SSNC	Mon, Dec 9, 2013	21.26	21.38	20.94	21.07
930	NASDAQ	SSNC	Fri, Dec 6, 2013	21.57	21.64	21.22	21.25
929	NASDAQ	SSNC	Thu, Dec 5, 2013	21.01	21.64	21.00	21.30
928	NASDAQ	SSNC	Wed, Dec 4, 2013	21.11	21.71	20.93	21.05
927	NASDAQ	SSNC	Tue, Dec 3, 2013	21.51	21.74	20.89	21.14
926	NASDAQ	SSNC	Mon, Dec 2, 2013	21.47	21.90	21.36	21.60
925	NASDAQ	SSNC	Fri, Nov 29, 2013	21.81	21.81	21.44	21.56
924	NASDAQ	SSNC	Wed, Nov 27, 2013	21.45	21.82	21.39	21.67
923	NASDAQ	SSNC	Tue, Nov 26, 2013	20.93	21.40	20.81	21.39
922	NASDAQ	SSNC	Mon, Nov 25, 2013	21.00	21.23	20.88	20.92
921	NASDAQ	SSNC	Fri, Nov 22, 2013	21.03	21.27	20.95	20.99
920	NASDAQ	SSNC	Thu, Nov 21, 2013	20.41	21.05	20.40	21.02
919	NASDAQ	SSNC	Wed, Nov 20, 2013	19.89	20.48	19.86	20.32
918	NASDAQ	SSNC	Tue, Nov 19, 2013	19.85	20.03	19.68	19.88
917	NASDAQ	SSNC	Mon, Nov 18, 2013	20.18	20.24	19.87	19.90
916	NASDAQ	SSNC	Fri, Nov 15, 2013	20.09	20.17	19.94	20.16
915	NASDAQ	SSNC	Thu, Nov 14, 2013	20.07	20.24	19.94	20.10
914	NASDAQ	SSNC	Wed, Nov 13, 2013	19.97	20.21	19.80	20.11
913	NASDAQ	SSNC	Tue, Nov 12, 2013	20.08	20.20	19.87	20.10
912	NASDAQ	SSNC	Mon, Nov 11, 2013	20.46	20.49	19.96	20.18
911	NASDAQ	SSNC	Fri, Nov 8, 2013	20.05	20.50	20.00	20.44
910	NASDAQ	SSNC	Thu, Nov 7, 2013	20.75	20.75	20.05	20.07
909	NASDAQ	SSNC	Wed, Nov 6, 2013	20.80	20.85	20.57	20.69
908	NASDAQ	SSNC	Tue, Nov 5, 2013	20.76	20.85	20.40	20.71
907	NASDAQ	SSNC	Mon, Nov 4, 2013	19.85	20.88	19.76	20.82
906	NASDAQ	SSNC	Fri, Nov 1, 2013	18.79	19.85	18.50	19.75
905	NASDAQ	SSNC	Thu, Oct 31, 2013	19.74	19.80	19.46	19.65
904	NASDAQ	SSNC	Wed, Oct 30, 2013	19.86	19.90	19.57	19.71
903	NASDAQ	SSNC	Tue, Oct 29, 2013	19.83	19.99	19.53	19.79
902	NASDAQ	SSNC	Mon, Oct 28, 2013	19.60	19.79	19.51	19.75
901	NASDAQ	SSNC	Fri, Oct 25, 2013	19.64	19.73	19.33	19.53
900	NASDAQ	SSNC	Thu, Oct 24, 2013	19.46	19.69	19.44	19.56
899	NASDAQ	SSNC	Wed, Oct 23, 2013	19.45	19.45	19.06	19.41
898	NASDAQ	SSNC	Tue, Oct 22, 2013	19.49	19.73	19.38	19.59
897	NASDAQ	SSNC	Mon, Oct 21, 2013	19.42	19.66	19.26	19.47
896	NASDAQ	SSNC	Fri, Oct 18, 2013	19.22	19.42	19.01	19.42
895	NASDAQ	SSNC	Thu, Oct 17, 2013	18.63	19.05	18.51	19.04
894	NASDAQ	SSNC	Wed, Oct 16, 2013	18.51	18.81	18.38	18.77
893	NASDAQ	SSNC	Tue, Oct 15, 2013	18.57	18.64	18.30	18.42
892	NASDAQ	SSNC	Mon, Oct 14, 2013	18.31	18.62	18.19	18.58
891	NASDAQ	SSNC	Fri, Oct 11, 2013	18.05	18.45	18.05	18.44
890	NASDAQ	SSNC	Thu, Oct 10, 2013	17.62	18.17	17.59	18.13
889	NASDAQ	SSNC	Wed, Oct 9, 2013	17.44	17.70	17.33	17.47
888	NASDAQ	SSNC	Tue, Oct 8, 2013	18.50	18.55	17.34	17.47
887	NASDAQ	SSNC	Mon, Oct 7, 2013	18.64	18.76	18.42	18.45
886	NASDAQ	SSNC	Fri, Oct 4, 2013	18.54	18.97	18.41	18.78
885	NASDAQ	SSNC	Thu, Oct 3, 2013	18.98	19.07	18.33	18.60
884	NASDAQ	SSNC	Wed, Oct 2, 2013	19.26	19.44	19.03	19.07
883	NASDAQ	SSNC	Tue, Oct 1, 2013	18.98	19.36	18.85	19.34
882	NASDAQ	SSNC	Mon, Sep 30, 2013	19.01	19.14	18.70	19.05
881	NASDAQ	SSNC	Fri, Sep 27, 2013	19.12	19.35	19.06	19.25
880	NASDAQ	SSNC	Thu, Sep 26, 2013	19.21	19.47	19.12	19.28
879	NASDAQ	SSNC	Wed, Sep 25, 2013	19.37	19.53	19.07	19.23
878	NASDAQ	SSNC	Tue, Sep 24, 2013	19.48	19.67	19.23	19.35
877	NASDAQ	SSNC	Mon, Sep 23, 2013	19.82	19.84	19.25	19.40
876	NASDAQ	SSNC	Fri, Sep 20, 2013	19.44	19.73	19.33	19.70
875	NASDAQ	SSNC	Thu, Sep 19, 2013	19.15	19.45	18.90	19.34
874	NASDAQ	SSNC	Wed, Sep 18, 2013	19.63	19.97	19.50	19.73
873	NASDAQ	SSNC	Tue, Sep 17, 2013	19.07	19.84	19.02	19.49
872	NASDAQ	SSNC	Mon, Sep 16, 2013	18.96	19.14	18.83	19.10
871	NASDAQ	SSNC	Fri, Sep 13, 2013	18.84	18.97	18.70	18.86
870	NASDAQ	SSNC	Thu, Sep 12, 2013	18.80	19.01	18.77	18.85
869	NASDAQ	SSNC	Wed, Sep 11, 2013	19.06	19.20	18.55	18.72
868	NASDAQ	SSNC	Tue, Sep 10, 2013	18.41	19.08	18.28	19.00
867	NASDAQ	SSNC	Mon, Sep 9, 2013	18.05	18.50	18.05	18.25
866	NASDAQ	SSNC	Fri, Sep 6, 2013	18.11	18.11	17.66	17.98
865	NASDAQ	SSNC	Thu, Sep 5, 2013	17.88	18.06	17.67	18.01
864	NASDAQ	SSNC	Wed, Sep 4, 2013	17.63	17.84	17.55	17.83
863	NASDAQ	SSNC	Tue, Sep 3, 2013	17.90	18.16	17.47	17.66
862	NASDAQ	SSNC	Fri, Aug 30, 2013	17.93	18.06	17.66	17.70
861	NASDAQ	SSNC	Thu, Aug 29, 2013	17.83	18.09	17.83	18.04
860	NASDAQ	SSNC	Wed, Aug 28, 2013	17.77	17.99	17.64	17.88
859	NASDAQ	SSNC	Tue, Aug 27, 2013	17.98	18.11	17.76	17.80
858	NASDAQ	SSNC	Mon, Aug 26, 2013	17.92	18.28	17.79	18.16
857	NASDAQ	SSNC	Fri, Aug 23, 2013	17.92	18.07	17.71	17.84
856	NASDAQ	SSNC	Thu, Aug 22, 2013	17.67	17.94	17.64	17.92
855	NASDAQ	SSNC	Wed, Aug 21, 2013	17.70	17.87	17.55	17.68
854	NASDAQ	SSNC	Tue, Aug 20, 2013	17.45	17.82	17.41	17.72
853	NASDAQ	SSNC	Mon, Aug 19, 2013	17.40	17.60	17.33	17.40
852	NASDAQ	SSNC	Fri, Aug 16, 2013	17.34	17.59	17.27	17.49
851	NASDAQ	SSNC	Thu, Aug 15, 2013	17.48	17.58	17.27	17.46
850	NASDAQ	SSNC	Wed, Aug 14, 2013	17.77	17.88	17.64	17.65
849	NASDAQ	SSNC	Tue, Aug 13, 2013	17.79	17.88	17.65	17.81
848	NASDAQ	SSNC	Mon, Aug 12, 2013	17.74	18.00	17.74	17.80
847	NASDAQ	SSNC	Fri, Aug 9, 2013	17.58	17.98	17.46	17.76
846	NASDAQ	SSNC	Thu, Aug 8, 2013	17.65	17.92	17.49	17.57
845	NASDAQ	SSNC	Wed, Aug 7, 2013	17.66	17.80	16.60	17.64
844	NASDAQ	SSNC	Tue, Aug 6, 2013	18.31	18.34	17.80	17.82
843	NASDAQ	SSNC	Mon, Aug 5, 2013	18.53	18.65	18.28	18.30
842	NASDAQ	SSNC	Fri, Aug 2, 2013	19.40	19.40	18.08	18.49
841	NASDAQ	SSNC	Thu, Aug 1, 2013	18.10	18.30	18.04	18.06
840	NASDAQ	SSNC	Wed, Jul 31, 2013	17.90	18.16	17.84	17.89
839	NASDAQ	SSNC	Tue, Jul 30, 2013	17.86	18.00	17.78	17.89
838	NASDAQ	SSNC	Mon, Jul 29, 2013	17.75	17.94	17.41	17.82
837	NASDAQ	SSNC	Fri, Jul 26, 2013	18.24	18.30	17.53	17.80
836	NASDAQ	SSNC	Thu, Jul 25, 2013	18.23	18.43	18.09	18.40
835	NASDAQ	SSNC	Wed, Jul 24, 2013	18.24	18.48	18.11	18.30
834	NASDAQ	SSNC	Tue, Jul 23, 2013	18.57	18.68	18.11	18.16
833	NASDAQ	SSNC	Mon, Jul 22, 2013	18.45	18.79	18.30	18.47
832	NASDAQ	SSNC	Fri, Jul 19, 2013	18.33	18.52	18.32	18.50
831	NASDAQ	SSNC	Thu, Jul 18, 2013	18.50	18.58	18.35	18.44
830	NASDAQ	SSNC	Wed, Jul 17, 2013	18.32	18.51	18.08	18.43
829	NASDAQ	SSNC	Tue, Jul 16, 2013	18.60	18.67	18.04	18.29
828	NASDAQ	SSNC	Mon, Jul 15, 2013	19.24	19.24	18.46	18.51
827	NASDAQ	SSNC	Fri, Jul 12, 2013	18.86	18.86	18.27	18.49
826	NASDAQ	SSNC	Thu, Jul 11, 2013	17.54	18.09	17.52	18.03
825	NASDAQ	SSNC	Wed, Jul 10, 2013	17.35	17.44	17.15	17.25
824	NASDAQ	SSNC	Tue, Jul 9, 2013	17.20	17.34	17.08	17.31
823	NASDAQ	SSNC	Mon, Jul 8, 2013	17.08	17.10	16.80	17.09
822	NASDAQ	SSNC	Fri, Jul 5, 2013	16.82	16.96	16.55	16.88
821	NASDAQ	SSNC	Wed, Jul 3, 2013	16.52	16.83	16.49	16.59
820	NASDAQ	SSNC	Tue, Jul 2, 2013	16.59	16.68	16.45	16.64
819	NASDAQ	SSNC	Mon, Jul 1, 2013	16.55	16.66	16.26	16.58
818	NASDAQ	SSNC	Fri, Jun 28, 2013	16.58	16.58	16.37	16.45
817	NASDAQ	SSNC	Thu, Jun 27, 2013	16.59	16.68	16.42	16.64
816	NASDAQ	SSNC	Wed, Jun 26, 2013	16.58	16.69	16.28	16.48
815	NASDAQ	SSNC	Tue, Jun 25, 2013	16.34	16.50	16.14	16.49
814	NASDAQ	SSNC	Mon, Jun 24, 2013	16.15	16.48	15.76	16.23
813	NASDAQ	SSNC	Fri, Jun 21, 2013	16.22	16.33	15.66	16.33
812	NASDAQ	SSNC	Thu, Jun 20, 2013	16.33	16.39	16.05	16.21
811	NASDAQ	SSNC	Wed, Jun 19, 2013	16.49	16.64	16.35	16.44
810	NASDAQ	SSNC	Tue, Jun 18, 2013	16.25	16.53	16.11	16.47
809	NASDAQ	SSNC	Mon, Jun 17, 2013	16.13	16.24	15.95	16.22
808	NASDAQ	SSNC	Fri, Jun 14, 2013	16.03	16.05	15.83	15.97
807	NASDAQ	SSNC	Thu, Jun 13, 2013	15.89	16.10	15.66	15.99
806	NASDAQ	SSNC	Wed, Jun 12, 2013	15.96	16.10	15.70	15.93
805	NASDAQ	SSNC	Tue, Jun 11, 2013	15.70	16.02	15.52	15.94
804	NASDAQ	SSNC	Mon, Jun 10, 2013	15.90	16.11	15.82	15.90
803	NASDAQ	SSNC	Fri, Jun 7, 2013	15.98	16.04	15.69	15.88
802	NASDAQ	SSNC	Thu, Jun 6, 2013	15.66	15.86	15.34	15.85
801	NASDAQ	SSNC	Wed, Jun 5, 2013	15.65	15.83	15.54	15.61
800	NASDAQ	SSNC	Tue, Jun 4, 2013	15.90	15.97	15.47	15.71
799	NASDAQ	SSNC	Mon, Jun 3, 2013	15.82	15.98	15.45	15.93
798	NASDAQ	SSNC	Fri, May 31, 2013	15.75	16.00	15.75	15.82
797	NASDAQ	SSNC	Thu, May 30, 2013	15.92	15.95	15.68	15.85
796	NASDAQ	SSNC	Wed, May 29, 2013	15.92	15.92	15.71	15.84
795	NASDAQ	SSNC	Tue, May 28, 2013	16.04	16.05	15.85	15.99
794	NASDAQ	SSNC	Fri, May 24, 2013	15.84	15.93	15.70	15.80
793	NASDAQ	SSNC	Thu, May 23, 2013	15.67	16.00	15.57	15.98
792	NASDAQ	SSNC	Wed, May 22, 2013	15.95	16.08	15.73	15.86
791	NASDAQ	SSNC	Tue, May 21, 2013	16.05	16.13	15.90	15.96
790	NASDAQ	SSNC	Mon, May 20, 2013	15.95	16.17	15.94	16.07
789	NASDAQ	SSNC	Fri, May 17, 2013	16.05	16.05	15.90	16.00
788	NASDAQ	SSNC	Thu, May 16, 2013	15.78	16.13	15.78	15.92
787	NASDAQ	SSNC	Wed, May 15, 2013	15.83	15.94	15.78	15.93
786	NASDAQ	SSNC	Tue, May 14, 2013	15.75	15.94	15.73	15.93
785	NASDAQ	SSNC	Mon, May 13, 2013	15.71	15.80	15.55	15.72
784	NASDAQ	SSNC	Fri, May 10, 2013	15.55	15.74	15.33	15.71
783	NASDAQ	SSNC	Thu, May 9, 2013	15.92	15.95	15.32	15.41
782	NASDAQ	SSNC	Wed, May 8, 2013	16.60	17.22	16.54	17.10
781	NASDAQ	SSNC	Tue, May 7, 2013	16.78	16.91	16.43	16.70
780	NASDAQ	SSNC	Mon, May 6, 2013	16.57	16.80	16.41	16.78
779	NASDAQ	SSNC	Fri, May 3, 2013	16.63	16.86	16.47	16.79
778	NASDAQ	SSNC	Thu, May 2, 2013	15.52	16.63	15.52	16.42
777	NASDAQ	SSNC	Wed, May 1, 2013	15.25	15.43	15.11	15.11
776	NASDAQ	SSNC	Tue, Apr 30, 2013	14.84	15.36	14.83	15.35
775	NASDAQ	SSNC	Mon, Apr 29, 2013	14.77	15.08	14.77	14.90
774	NASDAQ	SSNC	Fri, Apr 26, 2013	14.81	14.88	14.60	14.70
773	NASDAQ	SSNC	Thu, Apr 25, 2013	14.92	15.04	14.80	14.83
772	NASDAQ	SSNC	Wed, Apr 24, 2013	14.77	15.07	14.75	14.91
771	NASDAQ	SSNC	Tue, Apr 23, 2013	14.42	14.86	14.35	14.83
770	NASDAQ	SSNC	Mon, Apr 22, 2013	14.15	14.31	14.02	14.30
769	NASDAQ	SSNC	Fri, Apr 19, 2013	14.22	14.23	13.77	14.00
768	NASDAQ	SSNC	Thu, Apr 18, 2013	14.47	14.56	14.17	14.24
767	NASDAQ	SSNC	Wed, Apr 17, 2013	14.63	14.78	14.19	14.41
766	NASDAQ	SSNC	Tue, Apr 16, 2013	14.63	14.83	14.59	14.78
765	NASDAQ	SSNC	Mon, Apr 15, 2013	14.65	14.76	14.53	14.54
764	NASDAQ	SSNC	Fri, Apr 12, 2013	14.50	14.77	14.50	14.76
763	NASDAQ	SSNC	Thu, Apr 11, 2013	14.52	14.66	14.39	14.59
762	NASDAQ	SSNC	Wed, Apr 10, 2013	14.22	14.65	14.22	14.56
761	NASDAQ	SSNC	Tue, Apr 9, 2013	14.44	14.44	14.20	14.21
760	NASDAQ	SSNC	Mon, Apr 8, 2013	14.31	14.39	14.12	14.37
759	NASDAQ	SSNC	Fri, Apr 5, 2013	14.15	14.32	14.07	14.31
758	NASDAQ	SSNC	Thu, Apr 4, 2013	14.25	14.44	14.12	14.41
757	NASDAQ	SSNC	Wed, Apr 3, 2013	14.57	14.57	14.06	14.28
756	NASDAQ	SSNC	Tue, Apr 2, 2013	14.83	14.83	14.47	14.52
755	NASDAQ	SSNC	Mon, Apr 1, 2013	14.97	15.05	14.60	14.78
754	NASDAQ	SSNC	Thu, Mar 28, 2013	15.06	15.12	14.89	14.99
753	NASDAQ	SSNC	Wed, Mar 27, 2013	14.72	15.10	14.67	14.99
752	NASDAQ	SSNC	Tue, Mar 26, 2013	14.70	14.84	14.57	14.80
751	NASDAQ	SSNC	Mon, Mar 25, 2013	14.83	14.84	14.58	14.61
750	NASDAQ	SSNC	Fri, Mar 22, 2013	14.55	14.83	14.47	14.82
749	NASDAQ	SSNC	Thu, Mar 21, 2013	14.39	14.71	14.33	14.54
748	NASDAQ	SSNC	Wed, Mar 20, 2013	14.37	14.66	14.35	14.49
747	NASDAQ	SSNC	Tue, Mar 19, 2013	14.48	14.64	14.16	14.30
746	NASDAQ	SSNC	Mon, Mar 18, 2013	14.16	14.51	14.16	14.48
745	NASDAQ	SSNC	Fri, Mar 15, 2013	14.60	14.60	14.24	14.36
744	NASDAQ	SSNC	Thu, Mar 14, 2013	13.80	14.61	13.80	14.60
743	NASDAQ	SSNC	Wed, Mar 13, 2013	13.80	14.00	13.73	13.87
742	NASDAQ	SSNC	Tue, Mar 12, 2013	13.88	13.88	13.47	13.76
741	NASDAQ	SSNC	Mon, Mar 11, 2013	13.85	14.07	13.82	13.90
740	NASDAQ	SSNC	Fri, Mar 8, 2013	13.66	13.98	13.63	13.85
739	NASDAQ	SSNC	Thu, Mar 7, 2013	13.60	13.63	13.50	13.63
738	NASDAQ	SSNC	Wed, Mar 6, 2013	13.75	13.75	13.46	13.57
737	NASDAQ	SSNC	Tue, Mar 5, 2013	12.96	13.81	12.96	13.72
736	NASDAQ	SSNC	Mon, Mar 4, 2013	12.62	12.98	12.62	12.96
735	NASDAQ	SSNC	Fri, Mar 1, 2013	12.51	12.72	12.45	12.69
734	NASDAQ	SSNC	Thu, Feb 28, 2013	12.59	12.68	12.51	12.66
733	NASDAQ	SSNC	Wed, Feb 27, 2013	12.53	12.68	12.38	12.55
732	NASDAQ	SSNC	Tue, Feb 26, 2013	12.44	12.60	12.25	12.53
731	NASDAQ	SSNC	Mon, Feb 25, 2013	12.74	12.74	12.40	12.42
730	NASDAQ	SSNC	Fri, Feb 22, 2013	12.60	12.72	12.57	12.71
729	NASDAQ	SSNC	Thu, Feb 21, 2013	12.43	12.63	12.41	12.52
728	NASDAQ	SSNC	Wed, Feb 20, 2013	12.69	12.69	12.48	12.52
727	NASDAQ	SSNC	Tue, Feb 19, 2013	12.25	12.75	12.25	12.71
726	NASDAQ	SSNC	Fri, Feb 15, 2013	11.75	12.39	11.57	12.24
725	NASDAQ	SSNC	Thu, Feb 14, 2013	11.34	11.46	11.34	11.39
724	NASDAQ	SSNC	Wed, Feb 13, 2013	11.50	11.50	11.38	11.40
723	NASDAQ	SSNC	Tue, Feb 12, 2013	11.45	11.50	11.29	11.46
722	NASDAQ	SSNC	Mon, Feb 11, 2013	11.42	11.46	11.39	11.43
721	NASDAQ	SSNC	Fri, Feb 8, 2013	11.41	11.50	11.35	11.46
720	NASDAQ	SSNC	Thu, Feb 7, 2013	11.35	11.40	11.27	11.37
719	NASDAQ	SSNC	Wed, Feb 6, 2013	11.31	11.43	11.29	11.37
718	NASDAQ	SSNC	Tue, Feb 5, 2013	11.33	11.42	11.31	11.37
717	NASDAQ	SSNC	Mon, Feb 4, 2013	11.47	11.47	11.25	11.27
716	NASDAQ	SSNC	Fri, Feb 1, 2013	11.39	11.58	11.31	11.55
715	NASDAQ	SSNC	Thu, Jan 31, 2013	11.33	11.36	11.17	11.32
714	NASDAQ	SSNC	Wed, Jan 30, 2013	11.50	11.50	11.14	11.31
713	NASDAQ	SSNC	Tue, Jan 29, 2013	11.46	11.52	11.33	11.48
712	NASDAQ	SSNC	Mon, Jan 28, 2013	11.43	11.55	11.31	11.48
711	NASDAQ	SSNC	Fri, Jan 25, 2013	11.23	11.54	11.14	11.38
710	NASDAQ	SSNC	Thu, Jan 24, 2013	11.35	11.50	11.11	11.19
709	NASDAQ	SSNC	Wed, Jan 23, 2013	11.42	11.51	11.36	11.37
708	NASDAQ	SSNC	Tue, Jan 22, 2013	11.39	11.40	11.31	11.39
707	NASDAQ	SSNC	Fri, Jan 18, 2013	11.27	11.41	11.22	11.36
706	NASDAQ	SSNC	Thu, Jan 17, 2013	11.30	11.40	11.26	11.30
705	NASDAQ	SSNC	Wed, Jan 16, 2013	11.29	11.37	11.23	11.29
704	NASDAQ	SSNC	Tue, Jan 15, 2013	11.24	11.36	11.23	11.32
703	NASDAQ	SSNC	Mon, Jan 14, 2013	11.32	11.34	11.21	11.31
702	NASDAQ	SSNC	Fri, Jan 11, 2013	11.35	11.43	11.29	11.38
701	NASDAQ	SSNC	Thu, Jan 10, 2013	11.40	11.40	11.28	11.33
700	NASDAQ	SSNC	Wed, Jan 9, 2013	11.51	11.54	11.35	11.43
699	NASDAQ	SSNC	Tue, Jan 8, 2013	11.34	11.61	11.30	11.45
698	NASDAQ	SSNC	Mon, Jan 7, 2013	11.39	11.57	11.28	11.38
697	NASDAQ	SSNC	Fri, Jan 4, 2013	11.62	11.63	11.46	11.47
696	NASDAQ	SSNC	Thu, Jan 3, 2013	11.62	11.62	11.44	11.55
695	NASDAQ	SSNC	Wed, Jan 2, 2013	11.80	11.80	11.36	11.60
694	NASDAQ	SSNC	Mon, Dec 31, 2012	11.51	11.70	11.36	11.55
693	NASDAQ	SSNC	Fri, Dec 28, 2012	11.15	12.24	11.15	11.47
692	NASDAQ	SSNC	Thu, Dec 27, 2012	11.09	11.26	10.78	11.22
691	NASDAQ	SSNC	Wed, Dec 26, 2012	11.26	11.48	11.01	11.06
690	NASDAQ	SSNC	Mon, Dec 24, 2012	11.14	11.24	10.50	11.24
689	NASDAQ	SSNC	Fri, Dec 21, 2012	11.21	11.21	11.00	11.17
688	NASDAQ	SSNC	Thu, Dec 20, 2012	11.39	11.41	11.30	11.31
687	NASDAQ	SSNC	Wed, Dec 19, 2012	11.48	11.50	11.34	11.37
686	NASDAQ	SSNC	Tue, Dec 18, 2012	11.40	11.45	11.21	11.44
685	NASDAQ	SSNC	Mon, Dec 17, 2012	10.95	11.39	10.91	11.39
684	NASDAQ	SSNC	Fri, Dec 14, 2012	11.02	11.09	10.86	10.92
683	NASDAQ	SSNC	Thu, Dec 13, 2012	11.36	11.42	10.85	11.07
682	NASDAQ	SSNC	Wed, Dec 12, 2012	11.63	11.64	11.30	11.32
681	NASDAQ	SSNC	Tue, Dec 11, 2012	11.74	11.74	11.55	11.60
680	NASDAQ	SSNC	Mon, Dec 10, 2012	11.72	11.74	11.58	11.65
679	NASDAQ	SSNC	Fri, Dec 7, 2012	11.73	11.73	11.61	11.71
678	NASDAQ	SSNC	Thu, Dec 6, 2012	11.58	11.78	11.58	11.70
677	NASDAQ	SSNC	Wed, Dec 5, 2012	11.77	11.77	11.55	11.64
676	NASDAQ	SSNC	Tue, Dec 4, 2012	11.64	11.81	11.56	11.72
675	NASDAQ	SSNC	Mon, Dec 3, 2012	11.83	11.83	11.48	11.61
674	NASDAQ	SSNC	Fri, Nov 30, 2012	11.90	11.90	11.63	11.80
673	NASDAQ	SSNC	Thu, Nov 29, 2012	11.64	11.88	11.53	11.87
672	NASDAQ	SSNC	Wed, Nov 28, 2012	11.21	11.55	11.21	11.55
671	NASDAQ	SSNC	Tue, Nov 27, 2012	11.38	11.48	11.24	11.28
670	NASDAQ	SSNC	Mon, Nov 26, 2012	11.33	11.38	11.25	11.35
669	NASDAQ	SSNC	Fri, Nov 23, 2012	11.36	11.43	11.28	11.33
668	NASDAQ	SSNC	Wed, Nov 21, 2012	11.32	11.44	11.25	11.30
667	NASDAQ	SSNC	Tue, Nov 20, 2012	11.27	11.42	11.22	11.27
666	NASDAQ	SSNC	Mon, Nov 19, 2012	10.89	11.35	10.84	11.35
665	NASDAQ	SSNC	Fri, Nov 16, 2012	10.77	10.80	10.66	10.77
664	NASDAQ	SSNC	Thu, Nov 15, 2012	10.72	10.82	10.64	10.80
663	NASDAQ	SSNC	Wed, Nov 14, 2012	10.80	10.96	10.68	10.70
662	NASDAQ	SSNC	Tue, Nov 13, 2012	11.00	11.00	10.78	10.80
661	NASDAQ	SSNC	Mon, Nov 12, 2012	11.28	11.32	11.02	11.06
660	NASDAQ	SSNC	Fri, Nov 9, 2012	11.57	11.64	11.28	11.28
659	NASDAQ	SSNC	Thu, Nov 8, 2012	11.79	11.90	11.71	11.72
658	NASDAQ	SSNC	Wed, Nov 7, 2012	11.91	11.95	11.57	11.82
657	NASDAQ	SSNC	Tue, Nov 6, 2012	11.81	12.29	11.72	12.00
656	NASDAQ	SSNC	Mon, Nov 5, 2012	11.82	11.90	11.69	11.81
655	NASDAQ	SSNC	Fri, Nov 2, 2012	12.15	12.19	11.75	11.79
654	NASDAQ	SSNC	Thu, Nov 1, 2012	12.06	12.28	12.01	12.08
653	NASDAQ	SSNC	Wed, Oct 31, 2012	11.93	12.02	11.83	12.02
652	NASDAQ	SSNC	Fri, Oct 26, 2012	11.82	11.93	11.70	11.92
651	NASDAQ	SSNC	Thu, Oct 25, 2012	12.22	12.27	11.59	11.80
650	NASDAQ	SSNC	Wed, Oct 24, 2012	12.43	12.43	12.15	12.15
649	NASDAQ	SSNC	Tue, Oct 23, 2012	12.35	12.51	12.20	12.38
648	NASDAQ	SSNC	Mon, Oct 22, 2012	12.28	12.47	12.19	12.41
647	NASDAQ	SSNC	Fri, Oct 19, 2012	12.71	12.72	12.31	12.34
646	NASDAQ	SSNC	Thu, Oct 18, 2012	12.85	12.92	12.73	12.81
645	NASDAQ	SSNC	Wed, Oct 17, 2012	12.73	12.92	12.69	12.90
644	NASDAQ	SSNC	Tue, Oct 16, 2012	12.50	12.76	12.47	12.75
643	NASDAQ	SSNC	Mon, Oct 15, 2012	12.30	12.49	12.14	12.48
642	NASDAQ	SSNC	Fri, Oct 12, 2012	12.30	12.40	12.24	12.30
641	NASDAQ	SSNC	Thu, Oct 11, 2012	12.54	12.60	12.31	12.31
640	NASDAQ	SSNC	Wed, Oct 10, 2012	12.43	12.46	12.27	12.45
639	NASDAQ	SSNC	Tue, Oct 9, 2012	12.63	12.64	12.36	12.39
638	NASDAQ	SSNC	Mon, Oct 8, 2012	12.68	12.68	12.54	12.59
637	NASDAQ	SSNC	Fri, Oct 5, 2012	12.85	12.87	12.63	12.69
636	NASDAQ	SSNC	Thu, Oct 4, 2012	12.67	12.86	12.64	12.82
635	NASDAQ	SSNC	Wed, Oct 3, 2012	12.58	12.77	12.48	12.66
634	NASDAQ	SSNC	Tue, Oct 2, 2012	12.49	12.66	12.33	12.52
633	NASDAQ	SSNC	Mon, Oct 1, 2012	12.57	12.69	12.40	12.45
632	NASDAQ	SSNC	Fri, Sep 28, 2012	12.53	12.67	12.43	12.61
631	NASDAQ	SSNC	Thu, Sep 27, 2012	12.48	12.64	12.42	12.62
630	NASDAQ	SSNC	Wed, Sep 26, 2012	12.47	12.52	12.27	12.43
629	NASDAQ	SSNC	Tue, Sep 25, 2012	12.81	12.81	12.46	12.48
628	NASDAQ	SSNC	Mon, Sep 24, 2012	12.77	12.81	12.56	12.79
627	NASDAQ	SSNC	Fri, Sep 21, 2012	12.64	12.68	12.49	12.62
626	NASDAQ	SSNC	Thu, Sep 20, 2012	12.42	12.65	12.38	12.49
625	NASDAQ	SSNC	Wed, Sep 19, 2012	12.55	12.61	12.43	12.43
624	NASDAQ	SSNC	Tue, Sep 18, 2012	12.37	12.54	12.35	12.51
623	NASDAQ	SSNC	Mon, Sep 17, 2012	12.46	12.48	12.24	12.42
622	NASDAQ	SSNC	Fri, Sep 14, 2012	12.08	12.59	12.08	12.47
621	NASDAQ	SSNC	Thu, Sep 13, 2012	11.79	12.06	11.73	12.02
620	NASDAQ	SSNC	Wed, Sep 12, 2012	11.58	11.88	11.52	11.85
619	NASDAQ	SSNC	Tue, Sep 11, 2012	11.54	11.61	11.48	11.56
618	NASDAQ	SSNC	Mon, Sep 10, 2012	11.31	11.53	11.27	11.51
617	NASDAQ	SSNC	Fri, Sep 7, 2012	11.26	11.51	11.21	11.35
616	NASDAQ	SSNC	Thu, Sep 6, 2012	11.19	11.30	11.09	11.26
615	NASDAQ	SSNC	Wed, Sep 5, 2012	11.12	11.26	11.01	11.10
614	NASDAQ	SSNC	Tue, Sep 4, 2012	11.13	11.13	10.87	11.05
613	NASDAQ	SSNC	Fri, Aug 31, 2012	11.27	11.30	10.95	11.09
612	NASDAQ	SSNC	Thu, Aug 30, 2012	11.22	11.22	11.06	11.10
611	NASDAQ	SSNC	Wed, Aug 29, 2012	11.22	11.32	11.21	11.23
610	NASDAQ	SSNC	Tue, Aug 28, 2012	11.31	11.42	11.21	11.24
609	NASDAQ	SSNC	Mon, Aug 27, 2012	11.44	11.47	11.26	11.30
608	NASDAQ	SSNC	Fri, Aug 24, 2012	11.38	11.50	11.33	11.44
607	NASDAQ	SSNC	Thu, Aug 23, 2012	11.47	11.60	11.37	11.42
606	NASDAQ	SSNC	Wed, Aug 22, 2012	11.56	11.62	11.43	11.52
605	NASDAQ	SSNC	Tue, Aug 21, 2012	11.45	11.63	11.36	11.55
604	NASDAQ	SSNC	Mon, Aug 20, 2012	11.38	11.49	11.34	11.44
603	NASDAQ	SSNC	Fri, Aug 17, 2012	11.28	11.48	11.13	11.44
602	NASDAQ	SSNC	Thu, Aug 16, 2012	11.39	11.39	11.29	11.31
601	NASDAQ	SSNC	Wed, Aug 15, 2012	11.45	11.46	11.30	11.35
600	NASDAQ	SSNC	Tue, Aug 14, 2012	11.47	11.54	11.31	11.36
599	NASDAQ	SSNC	Mon, Aug 13, 2012	11.68	12.26	11.38	11.46
598	NASDAQ	SSNC	Fri, Aug 10, 2012	11.00	12.16	10.78	11.78
597	NASDAQ	SSNC	Thu, Aug 9, 2012	12.53	13.11	12.39	12.65
596	NASDAQ	SSNC	Wed, Aug 8, 2012	12.38	12.63	12.02	12.51
595	NASDAQ	SSNC	Tue, Aug 7, 2012	12.39	12.45	12.24	12.42
594	NASDAQ	SSNC	Mon, Aug 6, 2012	12.33	12.44	11.67	12.34
593	NASDAQ	SSNC	Fri, Aug 3, 2012	12.24	12.38	12.15	12.30
592	NASDAQ	SSNC	Thu, Aug 2, 2012	12.04	12.22	11.83	12.13
591	NASDAQ	SSNC	Wed, Aug 1, 2012	12.17	12.22	12.04	12.04
590	NASDAQ	SSNC	Tue, Jul 31, 2012	12.21	12.29	12.12	12.15
589	NASDAQ	SSNC	Mon, Jul 30, 2012	12.31	12.34	12.17	12.28
588	NASDAQ	SSNC	Fri, Jul 27, 2012	12.26	12.35	12.06	12.29
587	NASDAQ	SSNC	Thu, Jul 26, 2012	12.28	12.37	12.06	12.22
586	NASDAQ	SSNC	Wed, Jul 25, 2012	12.36	12.40	12.11	12.17
585	NASDAQ	SSNC	Tue, Jul 24, 2012	12.39	12.46	12.20	12.34
584	NASDAQ	SSNC	Mon, Jul 23, 2012	12.04	12.39	12.02	12.31
583	NASDAQ	SSNC	Fri, Jul 20, 2012	12.27	12.44	12.25	12.30
582	NASDAQ	SSNC	Thu, Jul 19, 2012	12.43	12.48	12.30	12.34
581	NASDAQ	SSNC	Wed, Jul 18, 2012	12.18	12.46	12.13	12.44
580	NASDAQ	SSNC	Tue, Jul 17, 2012	13.07	13.23	12.94	12.98
579	NASDAQ	SSNC	Mon, Jul 16, 2012	13.21	13.25	12.89	13.04
578	NASDAQ	SSNC	Fri, Jul 13, 2012	13.22	13.52	13.22	13.30
577	NASDAQ	SSNC	Thu, Jul 12, 2012	13.08	13.25	12.93	13.21
576	NASDAQ	SSNC	Wed, Jul 11, 2012	13.11	13.26	12.99	13.19
575	NASDAQ	SSNC	Tue, Jul 10, 2012	13.28	13.31	12.93	13.03
574	NASDAQ	SSNC	Mon, Jul 9, 2012	13.23	13.38	13.07	13.18
573	NASDAQ	SSNC	Fri, Jul 6, 2012	13.28	13.35	13.19	13.22
572	NASDAQ	SSNC	Thu, Jul 5, 2012	12.90	13.35	12.90	13.34
571	NASDAQ	SSNC	Tue, Jul 3, 2012	12.60	12.93	12.60	12.93
570	NASDAQ	SSNC	Mon, Jul 2, 2012	12.64	12.83	12.43	12.56
569	NASDAQ	SSNC	Fri, Jun 29, 2012	12.30	12.64	12.30	12.50
568	NASDAQ	SSNC	Thu, Jun 28, 2012	11.82	12.11	11.77	12.06
567	NASDAQ	SSNC	Wed, Jun 27, 2012	11.42	11.89	11.37	11.85
566	NASDAQ	SSNC	Tue, Jun 26, 2012	11.22	11.43	11.20	11.37
565	NASDAQ	SSNC	Mon, Jun 25, 2012	11.51	11.51	11.22	11.26
564	NASDAQ	SSNC	Fri, Jun 22, 2012	11.42	11.68	11.37	11.61
563	NASDAQ	SSNC	Thu, Jun 21, 2012	11.69	11.72	11.29	11.39
562	NASDAQ	SSNC	Wed, Jun 20, 2012	11.76	11.87	11.66	11.72
561	NASDAQ	SSNC	Tue, Jun 19, 2012	11.67	11.81	11.67	11.80
560	NASDAQ	SSNC	Mon, Jun 18, 2012	11.54	11.75	11.49	11.66
559	NASDAQ	SSNC	Fri, Jun 15, 2012	11.46	11.68	11.37	11.60
558	NASDAQ	SSNC	Thu, Jun 14, 2012	11.55	11.55	11.39	11.49
557	NASDAQ	SSNC	Wed, Jun 13, 2012	11.55	11.75	11.45	11.59
556	NASDAQ	SSNC	Tue, Jun 12, 2012	11.56	11.62	11.46	11.62
555	NASDAQ	SSNC	Mon, Jun 11, 2012	11.74	11.75	11.50	11.50
554	NASDAQ	SSNC	Fri, Jun 8, 2012	11.72	11.77	11.67	11.71
553	NASDAQ	SSNC	Thu, Jun 7, 2012	11.90	11.91	11.71	11.74
552	NASDAQ	SSNC	Wed, Jun 6, 2012	11.93	12.00	11.81	11.87
551	NASDAQ	SSNC	Tue, Jun 5, 2012	11.69	11.93	11.64	11.87
550	NASDAQ	SSNC	Mon, Jun 4, 2012	11.70	11.80	11.53	11.76
549	NASDAQ	SSNC	Fri, Jun 1, 2012	11.57	11.73	11.55	11.68
548	NASDAQ	SSNC	Thu, May 31, 2012	11.65	11.81	11.59	11.79
547	NASDAQ	SSNC	Wed, May 30, 2012	11.58	11.74	11.52	11.63
546	NASDAQ	SSNC	Tue, May 29, 2012	11.64	11.75	11.52	11.68
545	NASDAQ	SSNC	Fri, May 25, 2012	11.51	11.66	11.51	11.59
544	NASDAQ	SSNC	Thu, May 24, 2012	11.52	11.55	11.37	11.50
543	NASDAQ	SSNC	Wed, May 23, 2012	11.54	11.61	11.39	11.50
542	NASDAQ	SSNC	Tue, May 22, 2012	11.63	11.65	11.52	11.65
541	NASDAQ	SSNC	Mon, May 21, 2012	11.60	11.72	11.50	11.63
540	NASDAQ	SSNC	Fri, May 18, 2012	11.80	11.95	11.50	11.57
539	NASDAQ	SSNC	Thu, May 17, 2012	12.04	12.10	11.74	11.75
538	NASDAQ	SSNC	Wed, May 16, 2012	12.26	12.29	11.94	12.05
537	NASDAQ	SSNC	Tue, May 15, 2012	11.85	12.26	11.80	12.20
536	NASDAQ	SSNC	Mon, May 14, 2012	11.71	11.96	11.68	11.85
535	NASDAQ	SSNC	Fri, May 11, 2012	11.52	11.80	11.42	11.77
534	NASDAQ	SSNC	Thu, May 10, 2012	11.69	11.74	11.29	11.55
533	NASDAQ	SSNC	Wed, May 9, 2012	11.55	11.77	11.12	11.64
532	NASDAQ	SSNC	Tue, May 8, 2012	10.70	11.57	10.25	11.51
531	NASDAQ	SSNC	Mon, May 7, 2012	11.71	11.83	11.61	11.69
530	NASDAQ	SSNC	Fri, May 4, 2012	11.81	11.81	11.66	11.74
529	NASDAQ	SSNC	Thu, May 3, 2012	11.85	11.89	11.75	11.87
528	NASDAQ	SSNC	Wed, May 2, 2012	11.73	11.96	11.73	11.89
527	NASDAQ	SSNC	Tue, May 1, 2012	11.87	12.13	11.75	11.80
526	NASDAQ	SSNC	Mon, Apr 30, 2012	12.11	12.13	11.87	11.89
525	NASDAQ	SSNC	Fri, Apr 27, 2012	12.14	12.19	11.96	12.11
524	NASDAQ	SSNC	Thu, Apr 26, 2012	11.90	12.22	11.90	12.12
523	NASDAQ	SSNC	Wed, Apr 25, 2012	11.83	12.02	11.78	11.91
522	NASDAQ	SSNC	Tue, Apr 24, 2012	11.59	11.73	11.59	11.71
521	NASDAQ	SSNC	Mon, Apr 23, 2012	11.47	11.62	11.07	11.56
520	NASDAQ	SSNC	Fri, Apr 20, 2012	11.55	11.67	11.40	11.66
519	NASDAQ	SSNC	Thu, Apr 19, 2012	11.36	11.55	11.28	11.39
518	NASDAQ	SSNC	Wed, Apr 18, 2012	11.39	11.47	11.31	11.38
517	NASDAQ	SSNC	Tue, Apr 17, 2012	11.45	11.59	11.40	11.46
516	NASDAQ	SSNC	Mon, Apr 16, 2012	11.36	11.45	11.22	11.38
515	NASDAQ	SSNC	Fri, Apr 13, 2012	11.49	11.54	11.30	11.30
514	NASDAQ	SSNC	Thu, Apr 12, 2012	11.46	11.62	11.43	11.56
513	NASDAQ	SSNC	Wed, Apr 11, 2012	11.46	11.48	11.30	11.48
512	NASDAQ	SSNC	Tue, Apr 10, 2012	11.35	11.43	11.31	11.37
511	NASDAQ	SSNC	Mon, Apr 9, 2012	11.35	11.43	11.11	11.35
510	NASDAQ	SSNC	Thu, Apr 5, 2012	11.37	11.57	11.21	11.53
509	NASDAQ	SSNC	Wed, Apr 4, 2012	11.50	11.78	11.29	11.44
508	NASDAQ	SSNC	Tue, Apr 3, 2012	11.82	11.85	11.59	11.63
507	NASDAQ	SSNC	Mon, Apr 2, 2012	11.60	11.86	11.59	11.82
506	NASDAQ	SSNC	Fri, Mar 30, 2012	11.73	11.75	11.56	11.67
505	NASDAQ	SSNC	Thu, Mar 29, 2012	11.64	11.69	11.53	11.64
504	NASDAQ	SSNC	Wed, Mar 28, 2012	11.62	11.75	11.47	11.74
503	NASDAQ	SSNC	Tue, Mar 27, 2012	11.60	11.71	11.48	11.62
502	NASDAQ	SSNC	Mon, Mar 26, 2012	11.65	11.81	11.48	11.61
501	NASDAQ	SSNC	Fri, Mar 23, 2012	11.61	11.61	11.43	11.55
500	NASDAQ	SSNC	Thu, Mar 22, 2012	11.40	11.56	11.35	11.56
499	NASDAQ	SSNC	Wed, Mar 21, 2012	11.47	11.57	11.47	11.49
498	NASDAQ	SSNC	Tue, Mar 20, 2012	11.52	11.63	11.42	11.48
497	NASDAQ	SSNC	Mon, Mar 19, 2012	11.55	11.62	11.18	11.56
496	NASDAQ	SSNC	Fri, Mar 16, 2012	11.12	11.25	11.07	11.14
495	NASDAQ	SSNC	Thu, Mar 15, 2012	10.68	11.16	10.68	11.16
494	NASDAQ	SSNC	Wed, Mar 14, 2012	10.50	10.66	10.43	10.65
493	NASDAQ	SSNC	Tue, Mar 13, 2012	10.55	10.55	10.46	10.51
492	NASDAQ	SSNC	Mon, Mar 12, 2012	10.49	10.54	10.31	10.49
491	NASDAQ	SSNC	Fri, Mar 9, 2012	10.06	10.34	9.92	10.33
490	NASDAQ	SSNC	Thu, Mar 8, 2012	10.13	10.20	9.99	10.06
489	NASDAQ	SSNC	Wed, Mar 7, 2012	10.10	10.17	10.00	10.12
488	NASDAQ	SSNC	Tue, Mar 6, 2012	10.17	10.19	10.00	10.03
487	NASDAQ	SSNC	Mon, Mar 5, 2012	10.29	10.31	10.20	10.28
486	NASDAQ	SSNC	Fri, Mar 2, 2012	10.54	10.57	10.28	10.28
485	NASDAQ	SSNC	Thu, Mar 1, 2012	10.40	10.69	10.16	10.52
484	NASDAQ	SSNC	Wed, Feb 29, 2012	10.35	10.52	10.32	10.36
483	NASDAQ	SSNC	Tue, Feb 28, 2012	10.29	10.37	10.20	10.34
482	NASDAQ	SSNC	Mon, Feb 27, 2012	9.81	10.31	9.73	10.27
481	NASDAQ	SSNC	Fri, Feb 24, 2012	9.63	9.87	9.56	9.84
480	NASDAQ	SSNC	Thu, Feb 23, 2012	9.65	9.78	9.56	9.73
479	NASDAQ	SSNC	Wed, Feb 22, 2012	9.75	9.75	9.28	9.60
478	NASDAQ	SSNC	Tue, Feb 21, 2012	9.37	9.52	9.36	9.50
477	NASDAQ	SSNC	Fri, Feb 17, 2012	9.48	9.48	9.30	9.36
476	NASDAQ	SSNC	Thu, Feb 16, 2012	9.32	9.48	9.28	9.43
475	NASDAQ	SSNC	Wed, Feb 15, 2012	9.47	9.47	9.21	9.30
474	NASDAQ	SSNC	Tue, Feb 14, 2012	9.39	9.45	9.33	9.41
473	NASDAQ	SSNC	Mon, Feb 13, 2012	9.56	9.62	9.39	9.43
472	NASDAQ	SSNC	Fri, Feb 10, 2012	9.48	9.58	9.44	9.53
471	NASDAQ	SSNC	Thu, Feb 9, 2012	9.55	9.61	9.46	9.56
470	NASDAQ	SSNC	Wed, Feb 8, 2012	9.50	9.59	9.32	9.55
469	NASDAQ	SSNC	Tue, Feb 7, 2012	9.53	9.54	9.47	9.51
468	NASDAQ	SSNC	Mon, Feb 6, 2012	9.45	9.54	9.45	9.53
467	NASDAQ	SSNC	Fri, Feb 3, 2012	9.67	9.67	9.48	9.50
466	NASDAQ	SSNC	Thu, Feb 2, 2012	9.50	9.54	9.41	9.50
465	NASDAQ	SSNC	Wed, Feb 1, 2012	9.45	9.58	9.45	9.51
464	NASDAQ	SSNC	Tue, Jan 31, 2012	9.50	9.52	9.31	9.39
463	NASDAQ	SSNC	Mon, Jan 30, 2012	9.52	9.53	9.35	9.42
462	NASDAQ	SSNC	Fri, Jan 27, 2012	9.41	9.59	9.41	9.57
461	NASDAQ	SSNC	Thu, Jan 26, 2012	9.50	9.53	9.41	9.44
460	NASDAQ	SSNC	Wed, Jan 25, 2012	9.50	9.60	9.40	9.51
459	NASDAQ	SSNC	Tue, Jan 24, 2012	9.44	9.50	9.33	9.50
458	NASDAQ	SSNC	Mon, Jan 23, 2012	9.50	9.53	9.40	9.47
457	NASDAQ	SSNC	Fri, Jan 20, 2012	9.47	9.58	9.44	9.50
456	NASDAQ	SSNC	Thu, Jan 19, 2012	9.53	9.54	9.46	9.50
455	NASDAQ	SSNC	Wed, Jan 18, 2012	9.37	9.55	9.29	9.48
454	NASDAQ	SSNC	Tue, Jan 17, 2012	9.34	9.38	9.25	9.35
453	NASDAQ	SSNC	Fri, Jan 13, 2012	9.32	9.39	9.15	9.25
452	NASDAQ	SSNC	Thu, Jan 12, 2012	9.33	9.53	9.22	9.39
451	NASDAQ	SSNC	Wed, Jan 11, 2012	9.27	9.34	9.17	9.32
450	NASDAQ	SSNC	Tue, Jan 10, 2012	9.12	9.25	9.10	9.24
449	NASDAQ	SSNC	Mon, Jan 9, 2012	9.06	9.07	8.99	9.01
448	NASDAQ	SSNC	Fri, Jan 6, 2012	9.02	9.09	8.92	9.00
447	NASDAQ	SSNC	Thu, Jan 5, 2012	8.94	9.16	8.90	9.01
446	NASDAQ	SSNC	Wed, Jan 4, 2012	9.01	9.06	8.92	8.95
445	NASDAQ	SSNC	Tue, Jan 3, 2012	9.21	9.25	8.98	9.05
444	NASDAQ	SSNC	Fri, Dec 30, 2011	9.11	9.14	9.02	9.03
443	NASDAQ	SSNC	Thu, Dec 29, 2011	9.04	9.12	9.00	9.10
442	NASDAQ	SSNC	Wed, Dec 28, 2011	9.08	9.08	8.92	9.00
441	NASDAQ	SSNC	Tue, Dec 27, 2011	9.13	9.21	9.07	9.10
440	NASDAQ	SSNC	Fri, Dec 23, 2011	9.22	9.22	9.06	9.14
439	NASDAQ	SSNC	Thu, Dec 22, 2011	9.00	9.27	8.99	9.20
438	NASDAQ	SSNC	Wed, Dec 21, 2011	9.15	9.15	8.86	9.01
437	NASDAQ	SSNC	Tue, Dec 20, 2011	8.92	9.17	8.76	9.16
436	NASDAQ	SSNC	Mon, Dec 19, 2011	8.90	8.97	8.74	8.78
435	NASDAQ	SSNC	Fri, Dec 16, 2011	8.43	8.88	8.37	8.86
434	NASDAQ	SSNC	Thu, Dec 15, 2011	8.30	8.53	8.26	8.44
433	NASDAQ	SSNC	Wed, Dec 14, 2011	8.18	8.29	8.13	8.25
432	NASDAQ	SSNC	Tue, Dec 13, 2011	8.20	8.29	8.13	8.26
431	NASDAQ	SSNC	Mon, Dec 12, 2011	8.14	8.16	8.06	8.14
430	NASDAQ	SSNC	Fri, Dec 9, 2011	8.03	8.25	8.03	8.24
429	NASDAQ	SSNC	Thu, Dec 8, 2011	8.06	8.11	7.97	8.03
428	NASDAQ	SSNC	Wed, Dec 7, 2011	8.11	8.16	7.96	8.13
427	NASDAQ	SSNC	Tue, Dec 6, 2011	8.07	8.20	8.00	8.14
426	NASDAQ	SSNC	Mon, Dec 5, 2011	8.03	8.11	7.93	8.06
425	NASDAQ	SSNC	Fri, Dec 2, 2011	8.06	8.06	7.90	7.93
424	NASDAQ	SSNC	Thu, Dec 1, 2011	7.98	8.06	7.95	7.96
423	NASDAQ	SSNC	Wed, Nov 30, 2011	7.95	8.05	7.88	8.03
422	NASDAQ	SSNC	Tue, Nov 29, 2011	7.64	7.74	7.55	7.68
421	NASDAQ	SSNC	Mon, Nov 28, 2011	7.68	7.75	7.50	7.63
420	NASDAQ	SSNC	Fri, Nov 25, 2011	7.55	7.64	7.44	7.47
419	NASDAQ	SSNC	Wed, Nov 23, 2011	7.82	7.82	7.58	7.60
418	NASDAQ	SSNC	Tue, Nov 22, 2011	7.96	8.06	7.87	7.87
417	NASDAQ	SSNC	Mon, Nov 21, 2011	7.93	8.01	7.90	7.97
416	NASDAQ	SSNC	Fri, Nov 18, 2011	7.97	8.07	7.91	8.06
415	NASDAQ	SSNC	Thu, Nov 17, 2011	8.07	8.12	7.92	7.98
414	NASDAQ	SSNC	Wed, Nov 16, 2011	8.13	8.31	8.05	8.07
413	NASDAQ	SSNC	Tue, Nov 15, 2011	8.10	8.23	8.02	8.19
412	NASDAQ	SSNC	Mon, Nov 14, 2011	8.25	8.28	8.12	8.15
411	NASDAQ	SSNC	Fri, Nov 11, 2011	8.12	8.29	8.12	8.25
410	NASDAQ	SSNC	Thu, Nov 10, 2011	8.13	8.15	7.93	8.06
409	NASDAQ	SSNC	Wed, Nov 9, 2011	8.08	8.17	7.98	8.03
408	NASDAQ	SSNC	Tue, Nov 8, 2011	8.01	8.48	8.01	8.23
407	NASDAQ	SSNC	Mon, Nov 7, 2011	8.06	8.13	7.81	8.11
406	NASDAQ	SSNC	Fri, Nov 4, 2011	8.13	8.19	8.05	8.10
405	NASDAQ	SSNC	Thu, Nov 3, 2011	8.01	8.23	7.87	8.21
404	NASDAQ	SSNC	Wed, Nov 2, 2011	7.73	8.01	7.70	7.95
403	NASDAQ	SSNC	Tue, Nov 1, 2011	7.58	7.71	7.54	7.63
402	NASDAQ	SSNC	Mon, Oct 31, 2011	8.16	8.16	7.91	7.93
401	NASDAQ	SSNC	Fri, Oct 28, 2011	8.20	8.34	8.03	8.27
400	NASDAQ	SSNC	Thu, Oct 27, 2011	8.00	8.68	7.98	8.22
399	NASDAQ	SSNC	Wed, Oct 26, 2011	7.66	7.82	7.53	7.77
398	NASDAQ	SSNC	Tue, Oct 25, 2011	7.76	7.76	7.55	7.59
397	NASDAQ	SSNC	Mon, Oct 24, 2011	7.53	8.10	7.53	7.79
396	NASDAQ	SSNC	Fri, Oct 21, 2011	7.55	7.62	7.40	7.50
395	NASDAQ	SSNC	Thu, Oct 20, 2011	7.42	7.49	7.24	7.41
394	NASDAQ	SSNC	Wed, Oct 19, 2011	7.50	7.62	7.41	7.43
393	NASDAQ	SSNC	Tue, Oct 18, 2011	7.43	7.67	7.42	7.58
392	NASDAQ	SSNC	Mon, Oct 17, 2011	7.53	8.45	7.35	7.41
391	NASDAQ	SSNC	Fri, Oct 14, 2011	7.50	7.61	7.41	7.56
390	NASDAQ	SSNC	Thu, Oct 13, 2011	7.41	7.48	7.35	7.44
389	NASDAQ	SSNC	Wed, Oct 12, 2011	7.35	7.47	7.29	7.45
388	NASDAQ	SSNC	Tue, Oct 11, 2011	7.28	7.36	7.20	7.27
387	NASDAQ	SSNC	Mon, Oct 10, 2011	7.24	7.34	7.16	7.32
386	NASDAQ	SSNC	Fri, Oct 7, 2011	7.34	7.34	7.09	7.12
385	NASDAQ	SSNC	Thu, Oct 6, 2011	7.31	7.40	7.27	7.36
384	NASDAQ	SSNC	Wed, Oct 5, 2011	7.12	7.38	7.01	7.32
383	NASDAQ	SSNC	Tue, Oct 4, 2011	6.64	7.12	6.64	7.11
382	NASDAQ	SSNC	Mon, Oct 3, 2011	7.11	7.11	6.74	6.74
381	NASDAQ	SSNC	Fri, Sep 30, 2011	7.16	7.37	7.14	7.15
380	NASDAQ	SSNC	Thu, Sep 29, 2011	7.21	7.48	7.12	7.25
379	NASDAQ	SSNC	Wed, Sep 28, 2011	7.19	7.19	6.99	7.05
378	NASDAQ	SSNC	Tue, Sep 27, 2011	7.14	7.24	7.09	7.19
377	NASDAQ	SSNC	Mon, Sep 26, 2011	6.97	7.04	6.85	7.00
376	NASDAQ	SSNC	Fri, Sep 23, 2011	6.79	6.94	6.76	6.93
375	NASDAQ	SSNC	Thu, Sep 22, 2011	6.97	7.08	6.75	6.79
374	NASDAQ	SSNC	Wed, Sep 21, 2011	7.44	7.53	7.12	7.13
373	NASDAQ	SSNC	Tue, Sep 20, 2011	7.62	7.73	7.41	7.43
372	NASDAQ	SSNC	Mon, Sep 19, 2011	7.83	7.83	7.54	7.60
371	NASDAQ	SSNC	Fri, Sep 16, 2011	8.02	8.02	7.84	7.93
370	NASDAQ	SSNC	Thu, Sep 15, 2011	8.00	8.00	7.85	7.98
369	NASDAQ	SSNC	Wed, Sep 14, 2011	7.92	7.98	7.73	7.91
368	NASDAQ	SSNC	Tue, Sep 13, 2011	7.90	7.94	7.76	7.84
367	NASDAQ	SSNC	Mon, Sep 12, 2011	7.40	7.86	7.40	7.84
366	NASDAQ	SSNC	Fri, Sep 9, 2011	7.66	7.74	7.44	7.51
365	NASDAQ	SSNC	Thu, Sep 8, 2011	7.92	7.92	7.73	7.73
364	NASDAQ	SSNC	Wed, Sep 7, 2011	7.79	7.97	7.69	7.97
363	NASDAQ	SSNC	Tue, Sep 6, 2011	7.50	7.70	7.37	7.67
362	NASDAQ	SSNC	Fri, Sep 2, 2011	7.98	8.05	7.70	7.72
361	NASDAQ	SSNC	Thu, Sep 1, 2011	8.27	8.43	8.09	8.12
360	NASDAQ	SSNC	Wed, Aug 31, 2011	8.06	8.28	8.03	8.24
359	NASDAQ	SSNC	Tue, Aug 30, 2011	8.00	8.10	7.90	8.02
358	NASDAQ	SSNC	Mon, Aug 29, 2011	7.86	8.06	7.86	8.06
357	NASDAQ	SSNC	Fri, Aug 26, 2011	7.59	7.81	7.45	7.79
356	NASDAQ	SSNC	Thu, Aug 25, 2011	7.84	7.93	7.61	7.65
355	NASDAQ	SSNC	Wed, Aug 24, 2011	7.70	7.94	7.55	7.78
354	NASDAQ	SSNC	Tue, Aug 23, 2011	7.48	7.74	7.22	7.73
353	NASDAQ	SSNC	Mon, Aug 22, 2011	7.78	7.83	7.39	7.49
352	NASDAQ	SSNC	Fri, Aug 19, 2011	7.71	7.93	7.53	7.71
351	NASDAQ	SSNC	Thu, Aug 18, 2011	8.25	8.25	7.80	7.84
350	NASDAQ	SSNC	Wed, Aug 17, 2011	8.69	8.74	8.35	8.48
349	NASDAQ	SSNC	Tue, Aug 16, 2011	8.62	8.74	8.49	8.67
348	NASDAQ	SSNC	Mon, Aug 15, 2011	8.51	8.74	8.49	8.72
347	NASDAQ	SSNC	Fri, Aug 12, 2011	8.60	8.60	8.40	8.49
346	NASDAQ	SSNC	Thu, Aug 11, 2011	8.27	8.67	8.21	8.53
345	NASDAQ	SSNC	Wed, Aug 10, 2011	8.45	8.52	8.18	8.21
344	NASDAQ	SSNC	Tue, Aug 9, 2011	8.59	8.72	8.07	8.68
343	NASDAQ	SSNC	Mon, Aug 8, 2011	8.91	9.08	8.32	8.35
342	NASDAQ	SSNC	Fri, Aug 5, 2011	9.20	9.27	8.88	9.12
341	NASDAQ	SSNC	Thu, Aug 4, 2011	9.06	9.36	8.83	9.10
340	NASDAQ	SSNC	Wed, Aug 3, 2011	9.10	9.55	8.97	9.43
339	NASDAQ	SSNC	Tue, Aug 2, 2011	9.19	9.31	9.06	9.10
338	NASDAQ	SSNC	Mon, Aug 1, 2011	9.34	9.75	9.08	9.22
337	NASDAQ	SSNC	Fri, Jul 29, 2011	9.30	9.40	9.18	9.26
336	NASDAQ	SSNC	Thu, Jul 28, 2011	9.41	9.51	9.30	9.36
335	NASDAQ	SSNC	Wed, Jul 27, 2011	9.58	9.58	9.32	9.38
334	NASDAQ	SSNC	Tue, Jul 26, 2011	9.69	9.77	9.60	9.64
333	NASDAQ	SSNC	Mon, Jul 25, 2011	9.64	9.81	9.57	9.65
332	NASDAQ	SSNC	Fri, Jul 22, 2011	9.84	10.11	9.61	9.74
331	NASDAQ	SSNC	Thu, Jul 21, 2011	10.03	10.19	10.02	10.13
330	NASDAQ	SSNC	Wed, Jul 20, 2011	10.20	10.20	10.00	10.06
329	NASDAQ	SSNC	Tue, Jul 19, 2011	10.09	10.25	10.09	10.19
328	NASDAQ	SSNC	Mon, Jul 18, 2011	9.99	10.05	9.82	10.01
327	NASDAQ	SSNC	Fri, Jul 15, 2011	9.98	10.07	9.95	10.00
326	NASDAQ	SSNC	Thu, Jul 14, 2011	10.07	10.11	9.89	9.97
325	NASDAQ	SSNC	Wed, Jul 13, 2011	10.10	10.13	10.03	10.07
324	NASDAQ	SSNC	Tue, Jul 12, 2011	10.16	10.25	10.02	10.04
323	NASDAQ	SSNC	Mon, Jul 11, 2011	10.37	10.63	10.16	10.21
322	NASDAQ	SSNC	Fri, Jul 8, 2011	10.46	10.75	10.08	10.50
321	NASDAQ	SSNC	Thu, Jul 7, 2011	10.41	10.67	10.36	10.59
320	NASDAQ	SSNC	Wed, Jul 6, 2011	10.08	10.35	10.07	10.32
319	NASDAQ	SSNC	Tue, Jul 5, 2011	9.99	10.13	9.95	10.08
318	NASDAQ	SSNC	Fri, Jul 1, 2011	9.96	10.04	9.80	9.99
317	NASDAQ	SSNC	Thu, Jun 30, 2011	9.82	9.98	9.82	9.94
316	NASDAQ	SSNC	Wed, Jun 29, 2011	9.74	9.83	9.70	9.78
315	NASDAQ	SSNC	Tue, Jun 28, 2011	9.48	9.74	9.48	9.74
314	NASDAQ	SSNC	Mon, Jun 27, 2011	9.53	9.63	9.33	9.48
313	NASDAQ	SSNC	Fri, Jun 24, 2011	9.56	9.62	9.37	9.52
312	NASDAQ	SSNC	Thu, Jun 23, 2011	9.38	9.58	9.33	9.54
311	NASDAQ	SSNC	Wed, Jun 22, 2011	9.49	9.56	9.37	9.47
310	NASDAQ	SSNC	Tue, Jun 21, 2011	9.40	9.55	9.29	9.54
309	NASDAQ	SSNC	Mon, Jun 20, 2011	9.24	9.56	9.24	9.40
308	NASDAQ	SSNC	Fri, Jun 17, 2011	9.50	9.51	9.35	9.42
307	NASDAQ	SSNC	Thu, Jun 16, 2011	9.43	9.67	9.41	9.48
306	NASDAQ	SSNC	Wed, Jun 15, 2011	9.45	9.49	9.35	9.43
305	NASDAQ	SSNC	Tue, Jun 14, 2011	9.34	9.60	9.34	9.53
304	NASDAQ	SSNC	Mon, Jun 13, 2011	9.30	9.42	9.24	9.28
303	NASDAQ	SSNC	Fri, Jun 10, 2011	9.35	9.36	9.25	9.26
302	NASDAQ	SSNC	Thu, Jun 9, 2011	9.50	9.50	9.23	9.39
301	NASDAQ	SSNC	Wed, Jun 8, 2011	9.44	9.56	9.37	9.49
300	NASDAQ	SSNC	Tue, Jun 7, 2011	9.57	9.63	9.45	9.47
299	NASDAQ	SSNC	Mon, Jun 6, 2011	9.50	9.66	9.48	9.50
298	NASDAQ	SSNC	Fri, Jun 3, 2011	9.54	9.78	9.50	9.50
297	NASDAQ	SSNC	Thu, Jun 2, 2011	9.61	9.69	9.50	9.65
296	NASDAQ	SSNC	Wed, Jun 1, 2011	9.71	9.91	9.60	9.62
295	NASDAQ	SSNC	Tue, May 31, 2011	9.71	9.79	9.66	9.78
294	NASDAQ	SSNC	Fri, May 27, 2011	9.71	9.71	9.59	9.65
293	NASDAQ	SSNC	Thu, May 26, 2011	9.55	9.67	9.42	9.66
292	NASDAQ	SSNC	Wed, May 25, 2011	9.50	9.60	9.42	9.58
291	NASDAQ	SSNC	Tue, May 24, 2011	9.41	9.60	9.23	9.51
290	NASDAQ	SSNC	Mon, May 23, 2011	9.66	9.66	9.33	9.37
289	NASDAQ	SSNC	Fri, May 20, 2011	4.89	4.93	4.85	4.87
288	NASDAQ	SSNC	Thu, May 19, 2011	4.96	4.98	4.89	4.92
287	NASDAQ	SSNC	Wed, May 18, 2011	4.86	4.97	4.69	4.94
286	NASDAQ	SSNC	Tue, May 17, 2011	4.86	4.89	4.82	4.86
285	NASDAQ	SSNC	Mon, May 16, 2011	4.91	4.95	4.88	4.88
284	NASDAQ	SSNC	Fri, May 13, 2011	4.98	5.00	4.89	4.94
283	NASDAQ	SSNC	Thu, May 12, 2011	5.07	5.10	4.93	5.00
282	NASDAQ	SSNC	Wed, May 11, 2011	5.06	5.17	5.06	5.11
281	NASDAQ	SSNC	Tue, May 10, 2011	4.91	5.18	4.91	5.07
280	NASDAQ	SSNC	Mon, May 9, 2011	5.13	5.17	5.09	5.10
279	NASDAQ	SSNC	Fri, May 6, 2011	5.02	5.15	5.01	5.12
278	NASDAQ	SSNC	Thu, May 5, 2011	5.00	5.08	4.98	5.00
277	NASDAQ	SSNC	Wed, May 4, 2011	5.00	5.11	4.97	5.04
276	NASDAQ	SSNC	Tue, May 3, 2011	5.00	5.05	4.99	5.00
275	NASDAQ	SSNC	Mon, May 2, 2011	5.10	5.10	4.99	5.02
274	NASDAQ	SSNC	Fri, Apr 29, 2011	5.06	5.15	5.00	5.10
273	NASDAQ	SSNC	Thu, Apr 28, 2011	5.00	5.05	4.96	5.04
272	NASDAQ	SSNC	Wed, Apr 27, 2011	5.00	5.03	4.97	5.01
271	NASDAQ	SSNC	Tue, Apr 26, 2011	5.08	5.08	4.99	5.01
270	NASDAQ	SSNC	Mon, Apr 25, 2011	5.05	5.07	4.97	5.07
269	NASDAQ	SSNC	Thu, Apr 21, 2011	5.10	5.10	5.00	5.07
268	NASDAQ	SSNC	Wed, Apr 20, 2011	5.05	5.08	5.02	5.06
267	NASDAQ	SSNC	Tue, Apr 19, 2011	5.02	5.03	4.91	5.01
266	NASDAQ	SSNC	Mon, Apr 18, 2011	5.04	5.04	4.96	5.00
265	NASDAQ	SSNC	Fri, Apr 15, 2011	5.02	5.12	5.02	5.07
264	NASDAQ	SSNC	Thu, Apr 14, 2011	5.02	5.06	5.00	5.05
263	NASDAQ	SSNC	Wed, Apr 13, 2011	5.01	5.06	5.01	5.03
262	NASDAQ	SSNC	Tue, Apr 12, 2011	5.00	5.05	4.99	5.00
261	NASDAQ	SSNC	Mon, Apr 11, 2011	5.04	5.07	5.01	5.02
260	NASDAQ	SSNC	Fri, Apr 8, 2011	5.04	5.06	4.99	5.03
259	NASDAQ	SSNC	Thu, Apr 7, 2011	5.09	5.11	5.01	5.02
258	NASDAQ	SSNC	Wed, Apr 6, 2011	5.06	5.12	5.03	5.08
257	NASDAQ	SSNC	Tue, Apr 5, 2011	5.13	5.14	5.05	5.06
256	NASDAQ	SSNC	Mon, Apr 4, 2011	5.18	5.21	5.14	5.14
255	NASDAQ	SSNC	Fri, Apr 1, 2011	5.11	5.24	5.10	5.15
254	NASDAQ	SSNC	Thu, Mar 31, 2011	5.03	5.11	4.99	5.11
253	NASDAQ	SSNC	Wed, Mar 30, 2011	5.01	5.14	5.00	5.11
252	NASDAQ	SSNC	Tue, Mar 29, 2011	5.02	5.13	5.00	5.02
251	NASDAQ	SSNC	Mon, Mar 28, 2011	5.07	5.15	5.00	5.03
250	NASDAQ	SSNC	Fri, Mar 25, 2011	5.03	5.12	5.00	5.05
249	NASDAQ	SSNC	Thu, Mar 24, 2011	5.10	5.10	4.99	5.02
248	NASDAQ	SSNC	Wed, Mar 23, 2011	4.99	5.12	4.99	5.09
247	NASDAQ	SSNC	Tue, Mar 22, 2011	4.87	5.03	4.83	4.95
246	NASDAQ	SSNC	Mon, Mar 21, 2011	4.79	4.88	4.76	4.88
245	NASDAQ	SSNC	Fri, Mar 18, 2011	4.73	4.78	4.71	4.77
244	NASDAQ	SSNC	Thu, Mar 17, 2011	4.69	4.81	4.68	4.71
243	NASDAQ	SSNC	Wed, Mar 16, 2011	4.66	4.73	4.63	4.63
242	NASDAQ	SSNC	Tue, Mar 15, 2011	4.67	4.73	4.64	4.68
241	NASDAQ	SSNC	Mon, Mar 14, 2011	4.67	4.83	4.63	4.73
240	NASDAQ	SSNC	Fri, Mar 11, 2011	4.67	4.73	4.62	4.70
239	NASDAQ	SSNC	Thu, Mar 10, 2011	4.70	4.73	4.62	4.67
238	NASDAQ	SSNC	Wed, Mar 9, 2011	4.74	4.76	4.69	4.74
237	NASDAQ	SSNC	Tue, Mar 8, 2011	4.69	4.79	4.69	4.74
236	NASDAQ	SSNC	Mon, Mar 7, 2011	4.87	4.87	4.68	4.69
235	NASDAQ	SSNC	Fri, Mar 4, 2011	4.91	4.97	4.75	4.84
234	NASDAQ	SSNC	Thu, Mar 3, 2011	4.90	4.97	4.88	4.94
233	NASDAQ	SSNC	Wed, Mar 2, 2011	4.90	4.95	4.74	4.87
232	NASDAQ	SSNC	Tue, Mar 1, 2011	4.91	4.91	4.87	4.88
231	NASDAQ	SSNC	Mon, Feb 28, 2011	4.99	5.00	4.88	4.91
230	NASDAQ	SSNC	Fri, Feb 25, 2011	4.95	5.03	4.93	4.99
229	NASDAQ	SSNC	Thu, Feb 24, 2011	4.88	5.00	4.88	4.96
228	NASDAQ	SSNC	Wed, Feb 23, 2011	4.93	5.00	4.70	4.90
227	NASDAQ	SSNC	Tue, Feb 22, 2011	5.02	5.11	4.95	5.07
226	NASDAQ	SSNC	Fri, Feb 18, 2011	5.26	5.39	4.99	5.07
225	NASDAQ	SSNC	Thu, Feb 17, 2011	4.95	5.06	4.78	5.04
224	NASDAQ	SSNC	Wed, Feb 16, 2011	4.93	5.00	4.90	4.93
223	NASDAQ	SSNC	Tue, Feb 15, 2011	4.80	4.98	4.79	4.94
222	NASDAQ	SSNC	Mon, Feb 14, 2011	4.83	4.84	4.75	4.80
221	NASDAQ	SSNC	Fri, Feb 11, 2011	4.66	4.81	4.64	4.73
220	NASDAQ	SSNC	Thu, Feb 10, 2011	4.68	4.75	4.64	4.70
219	NASDAQ	SSNC	Wed, Feb 9, 2011	4.71	4.76	4.68	4.71
218	NASDAQ	SSNC	Tue, Feb 8, 2011	4.69	4.77	4.68	4.73
217	NASDAQ	SSNC	Mon, Feb 7, 2011	4.77	4.81	4.68	4.69
216	NASDAQ	SSNC	Fri, Feb 4, 2011	4.60	4.79	4.57	4.75
215	NASDAQ	SSNC	Thu, Feb 3, 2011	4.58	4.63	4.37	4.40
214	NASDAQ	SSNC	Wed, Feb 2, 2011	4.54	4.60	4.54	4.58
213	NASDAQ	SSNC	Tue, Feb 1, 2011	4.53	4.66	4.51	4.57
212	NASDAQ	SSNC	Mon, Jan 31, 2011	4.58	4.74	4.49	4.52
211	NASDAQ	SSNC	Fri, Jan 28, 2011	4.75	4.78	4.56	4.56
210	NASDAQ	SSNC	Thu, Jan 27, 2011	4.77	4.78	4.71	4.74
209	NASDAQ	SSNC	Wed, Jan 26, 2011	4.74	4.78	4.71	4.77
208	NASDAQ	SSNC	Tue, Jan 25, 2011	4.68	4.75	4.64	4.70
207	NASDAQ	SSNC	Mon, Jan 24, 2011	4.67	4.74	4.63	4.72
206	NASDAQ	SSNC	Fri, Jan 21, 2011	4.74	4.78	4.68	4.68
205	NASDAQ	SSNC	Thu, Jan 20, 2011	4.72	4.83	4.69	4.73
204	NASDAQ	SSNC	Wed, Jan 19, 2011	4.71	4.82	4.71	4.75
203	NASDAQ	SSNC	Tue, Jan 18, 2011	4.72	4.76	4.59	4.72
202	NASDAQ	SSNC	Fri, Jan 14, 2011	4.88	4.89	4.69	4.75
201	NASDAQ	SSNC	Thu, Jan 13, 2011	4.89	4.99	4.81	4.88
200	NASDAQ	SSNC	Wed, Jan 12, 2011	5.04	5.09	5.00	5.03
199	NASDAQ	SSNC	Tue, Jan 11, 2011	5.10	5.21	4.97	5.01
198	NASDAQ	SSNC	Mon, Jan 10, 2011	4.92	5.10	4.90	5.09
197	NASDAQ	SSNC	Fri, Jan 7, 2011	4.96	4.96	4.86	4.93
196	NASDAQ	SSNC	Thu, Jan 6, 2011	4.93	4.97	4.88	4.94
195	NASDAQ	SSNC	Wed, Jan 5, 2011	4.93	4.99	4.86	4.94
194	NASDAQ	SSNC	Tue, Jan 4, 2011	5.01	5.03	4.78	4.92
193	NASDAQ	SSNC	Mon, Jan 3, 2011	5.16	5.25	4.94	5.01
192	NASDAQ	SSNC	Fri, Dec 31, 2010	5.17	5.49	5.12	5.13
191	NASDAQ	SSNC	Thu, Dec 30, 2010	5.21	5.21	5.10	5.17
190	NASDAQ	SSNC	Wed, Dec 29, 2010	5.23	5.23	5.13	5.13
189	NASDAQ	SSNC	Tue, Dec 28, 2010	5.26	5.30	5.13	5.22
188	NASDAQ	SSNC	Mon, Dec 27, 2010	5.11	5.25	5.01	5.24
187	NASDAQ	SSNC	Thu, Dec 23, 2010	5.16	5.16	5.09	5.10
186	NASDAQ	SSNC	Wed, Dec 22, 2010	5.12	5.25	5.09	5.16
185	NASDAQ	SSNC	Tue, Dec 21, 2010	5.10	5.18	5.03	5.17
184	NASDAQ	SSNC	Mon, Dec 20, 2010	4.98	5.10	4.94	5.07
183	NASDAQ	SSNC	Fri, Dec 17, 2010	5.00	5.07	4.75	4.94
182	NASDAQ	SSNC	Thu, Dec 16, 2010	4.95	5.02	4.91	4.99
181	NASDAQ	SSNC	Wed, Dec 15, 2010	4.91	5.00	4.85	4.93
180	NASDAQ	SSNC	Tue, Dec 14, 2010	4.96	4.96	4.74	4.91
179	NASDAQ	SSNC	Mon, Dec 13, 2010	5.08	5.08	4.88	4.97
178	NASDAQ	SSNC	Fri, Dec 10, 2010	5.11	5.14	4.97	5.08
177	NASDAQ	SSNC	Thu, Dec 9, 2010	5.25	5.25	5.08	5.11
176	NASDAQ	SSNC	Wed, Dec 8, 2010	5.08	5.25	5.04	5.24
175	NASDAQ	SSNC	Tue, Dec 7, 2010	4.89	5.09	4.89	5.07
174	NASDAQ	SSNC	Mon, Dec 6, 2010	4.84	4.90	4.80	4.86
173	NASDAQ	SSNC	Fri, Dec 3, 2010	5.09	5.09	4.85	4.85
172	NASDAQ	SSNC	Thu, Dec 2, 2010	5.15	5.15	5.03	5.05
171	NASDAQ	SSNC	Wed, Dec 1, 2010	4.88	5.29	4.88	5.15
170	NASDAQ	SSNC	Tue, Nov 30, 2010	4.89	5.06	4.78	4.85
169	NASDAQ	SSNC	Mon, Nov 29, 2010	4.92	4.95	4.78	4.94
168	NASDAQ	SSNC	Fri, Nov 26, 2010	4.83	4.97	4.82	4.96
167	NASDAQ	SSNC	Wed, Nov 24, 2010	4.69	4.83	4.67	4.78
166	NASDAQ	SSNC	Tue, Nov 23, 2010	4.63	4.69	4.50	4.68
165	NASDAQ	SSNC	Mon, Nov 22, 2010	4.54	4.69	4.46	4.69
164	NASDAQ	SSNC	Fri, Nov 19, 2010	4.56	4.62	4.46	4.54
163	NASDAQ	SSNC	Thu, Nov 18, 2010	4.57	4.57	4.52	4.56
162	NASDAQ	SSNC	Wed, Nov 17, 2010	4.60	4.63	4.50	4.54
161	NASDAQ	SSNC	Tue, Nov 16, 2010	4.52	4.62	4.47	4.61
160	NASDAQ	SSNC	Mon, Nov 15, 2010	4.57	4.61	4.54	4.54
159	NASDAQ	SSNC	Fri, Nov 12, 2010	4.55	4.63	4.52	4.58
158	NASDAQ	SSNC	Thu, Nov 11, 2010	4.54	4.63	4.48	4.61
157	NASDAQ	SSNC	Wed, Nov 10, 2010	4.51	4.54	4.38	4.44
156	NASDAQ	SSNC	Tue, Nov 9, 2010	4.44	4.51	4.42	4.50
155	NASDAQ	SSNC	Mon, Nov 8, 2010	4.38	4.48	4.38	4.44
154	NASDAQ	SSNC	Fri, Nov 5, 2010	4.35	4.40	4.31	4.38
153	NASDAQ	SSNC	Thu, Nov 4, 2010	4.31	4.43	4.27	4.37
152	NASDAQ	SSNC	Wed, Nov 3, 2010	4.29	4.30	4.21	4.28
151	NASDAQ	SSNC	Tue, Nov 2, 2010	4.33	4.33	4.24	4.29
150	NASDAQ	SSNC	Mon, Nov 1, 2010	4.33	4.38	4.30	4.33
149	NASDAQ	SSNC	Fri, Oct 29, 2010	4.35	4.39	4.29	4.33
148	NASDAQ	SSNC	Thu, Oct 28, 2010	4.37	4.44	4.31	4.36
147	NASDAQ	SSNC	Wed, Oct 27, 2010	4.33	4.35	4.27	4.35
146	NASDAQ	SSNC	Tue, Oct 26, 2010	4.29	4.35	4.29	4.33
145	NASDAQ	SSNC	Mon, Oct 25, 2010	4.22	4.33	4.21	4.32
144	NASDAQ	SSNC	Fri, Oct 22, 2010	4.20	4.23	4.16	4.20
143	NASDAQ	SSNC	Thu, Oct 21, 2010	4.23	4.23	4.19	4.20
142	NASDAQ	SSNC	Wed, Oct 20, 2010	4.18	4.24	4.14	4.21
141	NASDAQ	SSNC	Tue, Oct 19, 2010	4.19	4.23	4.13	4.16
140	NASDAQ	SSNC	Mon, Oct 18, 2010	4.26	4.27	4.22	4.25
139	NASDAQ	SSNC	Fri, Oct 15, 2010	4.25	4.26	4.24	4.26
138	NASDAQ	SSNC	Thu, Oct 14, 2010	4.18	4.25	4.17	4.24
137	NASDAQ	SSNC	Wed, Oct 13, 2010	4.23	4.25	4.18	4.20
136	NASDAQ	SSNC	Tue, Oct 12, 2010	4.21	4.24	4.19	4.23
135	NASDAQ	SSNC	Mon, Oct 11, 2010	4.09	4.25	4.09	4.23
134	NASDAQ	SSNC	Fri, Oct 8, 2010	4.15	4.25	4.15	4.24
133	NASDAQ	SSNC	Thu, Oct 7, 2010	4.22	4.25	4.16	4.23
132	NASDAQ	SSNC	Wed, Oct 6, 2010	4.15	4.19	4.14	4.18
131	NASDAQ	SSNC	Tue, Oct 5, 2010	4.16	4.19	4.08	4.16
130	NASDAQ	SSNC	Mon, Oct 4, 2010	4.18	4.24	4.11	4.13
129	NASDAQ	SSNC	Fri, Oct 1, 2010	3.98	4.21	3.91	4.18
128	NASDAQ	SSNC	Thu, Sep 30, 2010	3.91	3.96	3.85	3.95
127	NASDAQ	SSNC	Wed, Sep 29, 2010	3.83	3.90	3.73	3.89
126	NASDAQ	SSNC	Tue, Sep 28, 2010	3.83	3.87	3.77	3.83
125	NASDAQ	SSNC	Mon, Sep 27, 2010	3.72	3.86	3.71	3.82
124	NASDAQ	SSNC	Fri, Sep 24, 2010	3.87	3.92	3.67	3.69
123	NASDAQ	SSNC	Thu, Sep 23, 2010	3.81	3.97	3.81	3.82
122	NASDAQ	SSNC	Wed, Sep 22, 2010	3.80	3.86	3.80	3.83
121	NASDAQ	SSNC	Tue, Sep 21, 2010	3.84	3.97	3.81	3.83
120	NASDAQ	SSNC	Mon, Sep 20, 2010	3.80	3.87	3.75	3.86
119	NASDAQ	SSNC	Fri, Sep 17, 2010	3.74	3.88	3.68	3.80
118	NASDAQ	SSNC	Thu, Sep 16, 2010	3.54	3.78	3.50	3.70
117	NASDAQ	SSNC	Wed, Sep 15, 2010	3.64	3.64	3.52	3.55
116	NASDAQ	SSNC	Tue, Sep 14, 2010	3.70	3.71	3.63	3.64
115	NASDAQ	SSNC	Mon, Sep 13, 2010	3.68	3.75	3.67	3.70
114	NASDAQ	SSNC	Fri, Sep 10, 2010	3.63	3.65	3.61	3.64
113	NASDAQ	SSNC	Thu, Sep 9, 2010	3.67	3.67	3.60	3.63
112	NASDAQ	SSNC	Wed, Sep 8, 2010	3.63	3.67	3.56	3.62
111	NASDAQ	SSNC	Tue, Sep 7, 2010	3.61	3.66	3.57	3.63
110	NASDAQ	SSNC	Fri, Sep 3, 2010	3.63	3.65	3.58	3.62
109	NASDAQ	SSNC	Thu, Sep 2, 2010	3.62	3.65	3.53	3.58
108	NASDAQ	SSNC	Wed, Sep 1, 2010	3.58	3.61	3.52	3.60
107	NASDAQ	SSNC	Tue, Aug 31, 2010	3.61	3.61	3.51	3.52
106	NASDAQ	SSNC	Mon, Aug 30, 2010	3.66	3.74	3.50	3.58
105	NASDAQ	SSNC	Fri, Aug 27, 2010	3.48	3.69	3.39	3.69
104	NASDAQ	SSNC	Thu, Aug 26, 2010	3.44	3.56	3.43	3.44
103	NASDAQ	SSNC	Wed, Aug 25, 2010	3.37	3.45	3.33	3.44
102	NASDAQ	SSNC	Tue, Aug 24, 2010	3.35	3.43	3.32	3.39
101	NASDAQ	SSNC	Mon, Aug 23, 2010	3.55	3.58	3.34	3.38
100	NASDAQ	SSNC	Fri, Aug 20, 2010	3.58	3.61	3.53	3.55
99	NASDAQ	SSNC	Thu, Aug 19, 2010	3.70	3.76	3.52	3.61
98	NASDAQ	SSNC	Wed, Aug 18, 2010	3.82	3.82	3.70	3.72
97	NASDAQ	SSNC	Tue, Aug 17, 2010	3.80	3.83	3.68	3.82
96	NASDAQ	SSNC	Mon, Aug 16, 2010	3.77	3.77	3.66	3.77
95	NASDAQ	SSNC	Fri, Aug 13, 2010	3.68	3.79	3.62	3.78
94	NASDAQ	SSNC	Thu, Aug 12, 2010	3.78	3.80	3.63	3.70
93	NASDAQ	SSNC	Wed, Aug 11, 2010	4.00	4.02	3.82	3.84
92	NASDAQ	SSNC	Tue, Aug 10, 2010	4.16	4.16	4.04	4.07
91	NASDAQ	SSNC	Mon, Aug 9, 2010	4.20	4.25	4.06	4.20
90	NASDAQ	SSNC	Fri, Aug 6, 2010	4.10	4.19	4.05	4.17
89	NASDAQ	SSNC	Thu, Aug 5, 2010	4.24	4.25	4.13	4.14
88	NASDAQ	SSNC	Wed, Aug 4, 2010	4.20	4.28	4.20	4.26
87	NASDAQ	SSNC	Tue, Aug 3, 2010	4.25	4.33	4.19	4.19
86	NASDAQ	SSNC	Mon, Aug 2, 2010	4.31	4.34	4.24	4.26
85	NASDAQ	SSNC	Fri, Jul 30, 2010	4.15	4.29	4.13	4.28
84	NASDAQ	SSNC	Thu, Jul 29, 2010	4.24	4.24	4.13	4.17
83	NASDAQ	SSNC	Wed, Jul 28, 2010	4.24	4.26	4.17	4.19
82	NASDAQ	SSNC	Tue, Jul 27, 2010	4.27	4.31	4.22	4.25
81	NASDAQ	SSNC	Mon, Jul 26, 2010	4.23	4.35	4.18	4.23
80	NASDAQ	SSNC	Fri, Jul 23, 2010	4.10	4.21	4.08	4.20
79	NASDAQ	SSNC	Thu, Jul 22, 2010	4.08	4.18	4.07	4.13
78	NASDAQ	SSNC	Wed, Jul 21, 2010	4.18	4.25	4.01	4.02
77	NASDAQ	SSNC	Tue, Jul 20, 2010	4.08	4.20	4.06	4.14
76	NASDAQ	SSNC	Mon, Jul 19, 2010	4.03	4.18	4.03	4.12
75	NASDAQ	SSNC	Fri, Jul 16, 2010	4.19	4.20	4.02	4.06
74	NASDAQ	SSNC	Thu, Jul 15, 2010	4.26	4.26	4.20	4.23
73	NASDAQ	SSNC	Wed, Jul 14, 2010	4.39	4.40	4.19	4.26
72	NASDAQ	SSNC	Tue, Jul 13, 2010	4.57	4.57	4.41	4.41
71	NASDAQ	SSNC	Mon, Jul 12, 2010	4.55	4.59	4.52	4.53
70	NASDAQ	SSNC	Fri, Jul 9, 2010	4.43	4.57	4.35	4.55
69	NASDAQ	SSNC	Thu, Jul 8, 2010	4.31	4.46	4.17	4.44
68	NASDAQ	SSNC	Wed, Jul 7, 2010	4.15	4.31	4.12	4.29
67	NASDAQ	SSNC	Tue, Jul 6, 2010	4.15	4.19	4.06	4.14
66	NASDAQ	SSNC	Fri, Jul 2, 2010	4.02	4.16	3.93	4.12
65	NASDAQ	SSNC	Thu, Jul 1, 2010	4.03	4.07	3.98	3.99
64	NASDAQ	SSNC	Wed, Jun 30, 2010	4.10	4.23	4.00	4.01
63	NASDAQ	SSNC	Tue, Jun 29, 2010	4.19	4.33	4.05	4.12
62	NASDAQ	SSNC	Mon, Jun 28, 2010	4.13	4.27	4.04	4.22
61	NASDAQ	SSNC	Fri, Jun 25, 2010	4.05	4.17	3.98	4.14
60	NASDAQ	SSNC	Thu, Jun 24, 2010	4.02	4.21	3.95	4.04
59	NASDAQ	SSNC	Wed, Jun 23, 2010	4.06	4.12	3.84	4.02
58	NASDAQ	SSNC	Tue, Jun 22, 2010	4.15	4.32	4.02	4.08
57	NASDAQ	SSNC	Mon, Jun 21, 2010	4.28	4.40	4.16	4.17
56	NASDAQ	SSNC	Fri, Jun 18, 2010	4.42	4.43	4.13	4.25
55	NASDAQ	SSNC	Thu, Jun 17, 2010	4.58	4.60	4.33	4.39
54	NASDAQ	SSNC	Wed, Jun 16, 2010	4.50	4.60	4.49	4.56
53	NASDAQ	SSNC	Tue, Jun 15, 2010	4.43	4.56	4.34	4.50
52	NASDAQ	SSNC	Mon, Jun 14, 2010	4.19	4.43	4.16	4.34
51	NASDAQ	SSNC	Fri, Jun 11, 2010	4.07	4.19	4.07	4.19
50	NASDAQ	SSNC	Thu, Jun 10, 2010	4.09	4.18	4.05	4.10
49	NASDAQ	SSNC	Wed, Jun 9, 2010	4.06	4.13	4.04	4.06
48	NASDAQ	SSNC	Tue, Jun 8, 2010	4.03	4.10	4.03	4.08
47	NASDAQ	SSNC	Mon, Jun 7, 2010	4.09	4.12	3.94	4.05
46	NASDAQ	SSNC	Fri, Jun 4, 2010	4.17	4.21	4.06	4.11
45	NASDAQ	SSNC	Thu, Jun 3, 2010	4.16	4.25	4.16	4.20
44	NASDAQ	SSNC	Wed, Jun 2, 2010	4.05	4.19	4.05	4.19
43	NASDAQ	SSNC	Tue, Jun 1, 2010	4.05	4.11	4.00	4.09
42	NASDAQ	SSNC	Fri, May 28, 2010	4.09	4.13	3.89	4.08
41	NASDAQ	SSNC	Thu, May 27, 2010	4.09	4.13	4.03	4.12
40	NASDAQ	SSNC	Wed, May 26, 2010	3.93	4.07	3.93	4.06
39	NASDAQ	SSNC	Tue, May 25, 2010	3.92	3.96	3.83	3.92
38	NASDAQ	SSNC	Mon, May 24, 2010	3.75	3.98	3.75	3.94
37	NASDAQ	SSNC	Fri, May 21, 2010	3.81	3.91	3.73	3.76
36	NASDAQ	SSNC	Thu, May 20, 2010	4.05	4.10	3.84	3.85
35	NASDAQ	SSNC	Wed, May 19, 2010	4.13	4.16	4.08	4.08
34	NASDAQ	SSNC	Tue, May 18, 2010	4.13	4.19	4.12	4.15
33	NASDAQ	SSNC	Mon, May 17, 2010	4.16	4.19	4.06	4.12
32	NASDAQ	SSNC	Fri, May 14, 2010	4.13	4.23	4.13	4.17
31	NASDAQ	SSNC	Thu, May 13, 2010	4.07	4.20	4.04	4.18
30	NASDAQ	SSNC	Wed, May 12, 2010	3.86	4.11	3.86	4.03
29	NASDAQ	SSNC	Tue, May 11, 2010	3.86	3.86	3.61	3.83
28	NASDAQ	SSNC	Mon, May 10, 2010	4.14	4.14	3.80	3.83
27	NASDAQ	SSNC	Fri, May 7, 2010	3.99	4.09	3.81	3.94
26	NASDAQ	SSNC	Thu, May 6, 2010	4.05	4.09	3.93	3.98
25	NASDAQ	SSNC	Wed, May 5, 2010	4.13	4.18	4.03	4.08
24	NASDAQ	SSNC	Tue, May 4, 2010	4.15	4.21	4.11	4.16
23	NASDAQ	SSNC	Mon, May 3, 2010	4.18	4.25	4.06	4.18
22	NASDAQ	SSNC	Fri, Apr 30, 2010	4.21	4.24	4.15	4.20
21	NASDAQ	SSNC	Thu, Apr 29, 2010	4.15	4.24	4.08	4.20
20	NASDAQ	SSNC	Wed, Apr 28, 2010	4.11	4.16	4.00	4.13
19	NASDAQ	SSNC	Tue, Apr 27, 2010	3.98	4.16	3.98	4.14
18	NASDAQ	SSNC	Mon, Apr 26, 2010	4.07	4.15	4.00	4.11
17	NASDAQ	SSNC	Fri, Apr 23, 2010	3.99	4.10	3.98	4.03
16	NASDAQ	SSNC	Thu, Apr 22, 2010	4.09	4.13	3.95	4.00
15	NASDAQ	SSNC	Wed, Apr 21, 2010	4.13	4.16	4.09	4.09
14	NASDAQ	SSNC	Tue, Apr 20, 2010	4.13	4.23	4.08	4.12
13	NASDAQ	SSNC	Mon, Apr 19, 2010	4.25	4.25	4.10	4.14
12	NASDAQ	SSNC	Fri, Apr 16, 2010	4.08	4.30	4.02	4.25
11	NASDAQ	SSNC	Thu, Apr 15, 2010	4.11	4.16	4.06	4.14
10	NASDAQ	SSNC	Wed, Apr 14, 2010	4.09	4.16	4.05	4.11
9	NASDAQ	SSNC	Tue, Apr 13, 2010	4.08	4.13	4.00	4.11
8	NASDAQ	SSNC	Mon, Apr 12, 2010	4.05	4.14	3.97	4.13
7	NASDAQ	SSNC	Fri, Apr 9, 2010	3.90	4.07	3.85	4.00
6	NASDAQ	SSNC	Thu, Apr 8, 2010	3.78	3.94	3.78	3.93
5	NASDAQ	SSNC	Wed, Apr 7, 2010	3.82	3.82	3.78	3.78
4	NASDAQ	SSNC	Tue, Apr 6, 2010	3.76	3.82	3.76	3.82
3	NASDAQ	SSNC	Mon, Apr 5, 2010	3.82	3.82	3.70	3.76
2	NASDAQ	SSNC	Thu, Apr 1, 2010	3.81	3.87	3.78	3.78
1	NASDAQ	SSNC	Wed, Mar 31, 2010	4.00	4.09	3.75	3.77
#	Exchange	Symbol	Date	Open	High	Low	Close

SS&C Technologies Holdings Inc NASDAQ:SSNC Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024