Simpson Manufacturing Company (NY: SSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	28.00	28.04	27.70	28.01	208,821	+0.02(+0.06%)
Nov 29, 2012	27.93	28.33	27.60	28.00	264,085	+0.21(+0.77%)
Nov 28, 2012	27.90	28.05	27.43	27.78	254,352	-0.24(-0.86%)
Nov 27, 2012	27.83	28.34	27.62	28.02	253,848	+0.12(+0.43%)
Nov 26, 2012	27.48	28.06	27.35	27.90	339,873	+0.35(+1.27%)
Nov 23, 2012	27.41	27.82	27.38	27.55	167,182	+0.14(+0.50%)
Nov 21, 2012	27.32	27.41	27.09	27.41	198,324	+0.09(+0.34%)
Nov 20, 2012	26.83	27.33	26.47	27.32	316,194	+0.46(+1.72%)
Nov 19, 2012	26.08	27.06	26.07	26.86	310,168	+0.84(+3.23%)
Nov 16, 2012	25.05	26.06	24.91	26.02	435,879	+0.92(+3.69%)
Nov 15, 2012	25.63	25.92	24.97	25.09	302,946	-0.52(-2.04%)
Nov 14, 2012	26.26	26.53	25.45	25.62	247,139	-0.51(-1.93%)
Nov 13, 2012	25.62	26.55	25.45	26.12	397,562	+0.32(+1.23%)
Nov 12, 2012	25.81	25.89	25.44	25.80	273,954	+0.09(+0.37%)
Nov 09, 2012	25.59	26.16	25.42	25.71	228,196	-0.15(-0.56%)
Nov 08, 2012	26.74	26.93	25.85	25.86	226,093	-0.74(-2.77%)
Nov 07, 2012	26.63	27.04	26.26	26.59	380,196	-0.40(-1.49%)
Nov 06, 2012	26.69	27.01	26.56	27.00	257,786	+0.44(+1.64%)
Nov 05, 2012	25.97	26.94	25.94	26.56	419,566	+0.63(+2.44%)
Nov 02, 2012	26.62	26.62	25.92	25.92	207,205	-0.51(-1.91%)
Nov 01, 2012	26.07	26.52	25.93	26.43	375,980	+0.34(+1.31%)
Oct 31, 2012	25.64	26.14	25.36	26.09	430,976	+0.53(+2.08%)
Oct 26, 2012	25.01	25.56	25.56	25.56	567,929	+0.13(+0.50%)
Oct 25, 2012	25.92	26.10	25.01	25.43	410,988	-0.29(-1.13%)
Oct 24, 2012	25.84	25.88	25.51	25.72	506,943	-0.11(-0.43%)
Oct 23, 2012	25.20	25.99	25.09	25.83	481,176	+0.20(+0.77%)
Oct 19, 2012	25.62	25.74	25.07	25.63	204,496	-0.15(-0.56%)
Oct 18, 2012	25.65	25.90	25.39	25.78	209,131	+0.08(+0.30%)
Oct 17, 2012	24.97	25.70	24.97	25.70	172,063	+0.80(+3.23%)
Oct 16, 2012	24.80	25.22	24.77	24.90	92,454	+0.21(+0.87%)
Oct 15, 2012	24.53	24.79	24.30	24.68	96,198	+0.21(+0.87%)
Oct 12, 2012	24.51	24.87	24.06	24.47	209,012	-0.03(-0.14%)
Oct 11, 2012	24.85	24.96	24.35	24.50	101,078	-0.15(-0.59%)
Oct 10, 2012	24.54	24.78	24.40	24.65	139,770	+0.16(+0.66%)
Oct 09, 2012	24.97	25.03	24.29	24.49	139,386	-0.54(-2.16%)
Oct 08, 2012	25.11	25.30	24.92	25.03	127,593	-0.21(-0.85%)
Oct 05, 2012	25.33	25.87	25.13	25.24	139,693	+0.06(+0.24%)
Oct 04, 2012	24.97	25.36	24.77	25.18	123,575	+0.25(+1.00%)
Oct 03, 2012	24.82	25.24	24.50	24.93	88,924	+0.14(+0.55%)
Oct 02, 2012	24.53	24.85	24.36	24.79	248,614	+0.38(+1.56%)
Oct 01, 2012	24.51	24.75	24.25	24.41	204,854	+0.01(+0.04%)
Sep 28, 2012	24.65	24.76	24.40	24.40	93,633	-0.40(-1.62%)
Sep 27, 2012	24.56	24.81	24.01	24.81	126,914	+0.37(+1.50%)
Sep 26, 2012	25.03	25.09	24.15	24.44	156,873	-0.55(-2.18%)
Sep 25, 2012	25.77	25.91	24.98	24.98	169,176	-0.65(-2.53%)
Sep 24, 2012	25.31	25.68	25.16	25.63	180,059	+0.26(+1.01%)
Sep 21, 2012	25.40	25.67	25.21	25.38	656,763	+0.27(+1.09%)
Sep 20, 2012	24.78	25.21	24.66	25.10	189,420	+0.09(+0.38%)
Sep 19, 2012	25.18	25.40	24.72	25.01	268,256	-0.15(-0.61%)
Sep 18, 2012	24.60	25.23	24.60	25.16	200,601	+0.52(+2.11%)
Sep 17, 2012	24.82	24.89	24.44	24.64	188,232	-0.32(-1.30%)
Sep 14, 2012	24.40	25.45	24.40	24.97	248,578	+0.70(+2.88%)
Sep 13, 2012	23.62	24.48	23.38	24.27	188,804	+0.61(+2.60%)
Sep 12, 2012	23.58	23.67	23.30	23.65	106,708	+0.10(+0.43%)
Sep 11, 2012	23.09	23.76	23.09	23.55	247,114	+0.46(+1.99%)
Sep 10, 2012	22.68	23.27	22.68	23.09	191,743	+0.40(+1.77%)
Sep 07, 2012	22.26	22.74	22.17	22.69	245,465	+0.54(+2.42%)
Sep 06, 2012	21.90	22.43	21.90	22.15	197,076	+0.38(+1.72%)
Sep 05, 2012	21.96	22.09	21.67	21.78	195,151	-0.09(-0.43%)