Simpson Manufacturing Company (NY: SSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	19.89	20.40	19.84	20.16	393,115	+0.29(+1.48%)
Jan 28, 2010	20.29	20.43	19.39	19.87	259,800	-0.33(-1.62%)
Jan 27, 2010	19.97	20.21	19.52	20.20	339,758	+0.13(+0.65%)
Jan 26, 2010	20.32	20.47	20.07	20.07	136,887	-0.35(-1.72%)
Jan 25, 2010	20.83	21.02	20.08	20.42	366,080	-0.26(-1.27%)
Jan 22, 2010	20.48	21.65	20.30	20.68	410,416	+0.15(+0.72%)
Jan 21, 2010	20.74	20.74	20.32	20.53	436,703	-0.15(-0.71%)
Jan 20, 2010	21.21	21.29	20.50	20.68	415,380	-0.76(-3.55%)
Jan 19, 2010	21.17	21.74	20.85	21.44	335,681	+0.29(+1.39%)
Jan 15, 2010	21.91	21.15	21.15	21.15	461,403	-0.70(-3.18%)
Jan 14, 2010	22.08	22.27	21.77	21.84	179,575	-0.36(-1.62%)
Jan 13, 2010	22.24	22.32	22.03	22.20	188,193	+0.03(+0.15%)
Jan 12, 2010	22.15	22.39	21.91	22.17	200,443	-0.21(-0.95%)
Jan 11, 2010	22.59	22.59	22.10	22.38	221,550	-0.20(-0.87%)
Jan 08, 2010	22.50	22.84	22.45	22.58	161,953	+0.00(+0.00%)
Jan 07, 2010	22.03	22.90	21.95	22.58	314,962	+0.47(+2.15%)
Jan 06, 2010	22.05	22.24	21.82	22.10	250,373	+0.04(+0.19%)
Jan 05, 2010	22.33	22.57	21.84	22.06	202,104	-0.36(-1.60%)
Jan 04, 2010	22.15	22.42	21.92	22.42	275,942	+0.51(+2.34%)
Dec 31, 2009	22.25	21.91	21.91	21.91	152,807	-0.34(-1.54%)
Dec 30, 2009	21.97	22.46	21.97	22.25	151,048	+0.02(+0.11%)
Dec 29, 2009	22.32	22.45	22.03	22.23	149,707	-0.01(-0.04%)
Dec 28, 2009	22.27	22.35	21.69	22.23	195,427	+0.03(+0.15%)
Dec 24, 2009	22.21	22.25	22.07	22.20	21,665	+0.07(+0.33%)
Dec 23, 2009	22.09	22.45	21.92	22.13	140,665	+0.15(+0.67%)
Dec 22, 2009	21.78	22.44	21.70	21.98	306,607	+0.27(+1.24%)
Dec 21, 2009	21.31	21.84	21.10	21.71	340,652	+0.45(+2.11%)
Dec 18, 2009	20.88	21.27	20.87	21.27	1,324,505	+0.48(+2.31%)
Dec 17, 2009	20.46	20.91	20.39	20.78	315,092	+0.23(+1.11%)
Dec 16, 2009	20.10	20.74	20.03	20.56	311,451	+0.42(+2.06%)
Dec 15, 2009	19.95	20.19	19.73	20.14	251,487	+0.10(+0.49%)
Dec 14, 2009	19.90	20.04	19.88	20.04	152,712	+0.33(+1.70%)
Dec 11, 2009	19.31	19.88	19.24	19.71	227,813	+0.40(+2.07%)
Dec 10, 2009	19.95	20.12	19.20	19.31	330,253	-0.35(-1.78%)
Dec 09, 2009	19.66	19.69	19.05	19.66	428,156	+0.07(+0.37%)
Dec 08, 2009	19.87	20.07	19.51	19.59	402,903	-0.52(-2.59%)
Dec 07, 2009	20.34	20.51	19.87	20.11	224,656	-0.29(-1.40%)
Dec 04, 2009	20.14	20.90	20.12	20.39	347,258	+0.45(+2.25%)
Dec 03, 2009	20.35	20.61	19.88	19.95	123,360	-0.37(-1.80%)
Dec 02, 2009	20.18	20.57	20.13	20.31	276,804	-0.10(-0.48%)
Dec 01, 2009	20.60	20.76	20.34	20.41	413,359	+0.15(+0.76%)
Nov 30, 2009	20.39	20.46	19.74	20.25	308,869	-0.11(-0.56%)
Nov 27, 2009	20.30	20.66	20.13	20.37	1,179,266	-0.74(-3.51%)
Nov 25, 2009	21.20	21.79	21.09	21.11	236,858	-0.22(-1.03%)
Nov 24, 2009	21.72	21.86	21.03	21.33	207,038	-0.40(-1.84%)
Nov 23, 2009	21.37	22.13	21.32	21.73	208,948	+0.75(+3.57%)
Nov 20, 2009	20.88	21.16	20.65	20.98	133,108	-0.11(-0.50%)
Nov 19, 2009	21.14	21.24	20.61	21.09	258,163	-0.18(-0.84%)
Nov 18, 2009	21.57	21.80	21.09	21.27	240,807	-0.37(-1.69%)
Nov 17, 2009	21.70	22.01	21.32	21.63	158,556	-0.20(-0.90%)
Nov 16, 2009	21.31	22.32	21.31	21.83	353,251	+0.78(+3.72%)
Nov 13, 2009	20.65	21.51	20.22	21.05	251,004	+0.30(+1.45%)
Nov 12, 2009	21.24	21.49	20.65	20.74	311,874	-0.51(-2.41%)
Nov 11, 2009	21.24	21.55	20.84	21.26	548,970	+0.31(+1.48%)
Nov 10, 2009	20.79	21.34	20.36	20.95	418,364	+0.07(+0.35%)
Nov 09, 2009	20.47	20.92	20.31	20.87	359,471	+0.53(+2.60%)
Nov 06, 2009	19.95	20.49	19.74	20.34	418,726	+0.11(+0.56%)
Nov 05, 2009	19.66	20.41	19.61	20.23	417,148	+0.73(+3.76%)
Nov 04, 2009	19.64	20.33	19.45	19.50	664,432	+0.01(+0.04%)
Nov 03, 2009	19.01	19.73	18.74	19.49	658,274	+0.32(+1.66%)