Simpson Manufacturing Company (NY: SSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	25.84	26.14	25.22	25.22	395,857	-0.52(-2.00%)
Feb 28, 2012	26.10	26.30	25.59	25.74	289,562	-0.41(-1.55%)
Feb 27, 2012	25.97	26.33	25.35	26.14	392,032	-0.03(-0.10%)
Feb 24, 2012	27.08	27.08	26.11	26.17	145,385	-0.91(-3.37%)
Feb 23, 2012	26.58	27.13	26.34	27.08	121,584	+0.54(+2.04%)
Feb 22, 2012	26.74	26.88	26.30	26.54	247,499	-0.37(-1.38%)
Feb 21, 2012	27.45	27.73	26.74	26.91	210,423	-0.45(-1.64%)
Feb 17, 2012	27.42	27.58	27.23	27.36	151,119	+0.08(+0.28%)
Feb 16, 2012	26.45	27.51	26.44	27.29	263,810	+0.85(+3.20%)
Feb 15, 2012	27.35	27.35	26.36	26.44	207,007	-0.76(-2.80%)
Feb 14, 2012	27.45	27.60	26.91	27.20	276,433	-0.47(-1.68%)
Feb 13, 2012	27.16	27.72	27.10	27.67	163,558	+0.83(+3.09%)
Feb 10, 2012	26.98	27.09	26.63	26.84	219,878	-0.43(-1.58%)
Feb 09, 2012	27.55	27.76	27.01	27.27	178,180	-0.29(-1.04%)
Feb 08, 2012	27.62	27.84	27.31	27.56	191,598	+0.04(+0.15%)
Feb 07, 2012	28.49	28.63	27.45	27.51	487,695	-1.18(-4.10%)
Feb 06, 2012	28.39	28.87	28.22	28.69	157,256	+0.04(+0.15%)
Feb 03, 2012	28.78	29.65	28.36	28.65	424,380	-0.17(-0.59%)
Feb 02, 2012	28.46	29.04	28.28	28.82	325,788	+0.49(+1.73%)
Feb 01, 2012	27.53	28.40	27.52	28.33	253,796	+0.94(+3.43%)
Jan 31, 2012	27.88	27.94	27.29	27.39	228,569	-0.35(-1.25%)
Jan 30, 2012	27.78	27.95	27.52	27.73	116,467	-0.37(-1.32%)
Jan 27, 2012	27.89	28.13	27.78	28.11	126,585	+0.08(+0.30%)
Jan 26, 2012	28.27	28.44	27.82	28.02	128,515	-0.18(-0.63%)
Jan 25, 2012	28.09	28.44	27.64	28.20	162,031	+0.04(+0.15%)
Jan 24, 2012	27.61	28.22	27.54	28.16	160,715	+0.30(+1.09%)
Jan 23, 2012	27.81	28.11	27.45	27.85	183,697	+0.09(+0.34%)
Jan 20, 2012	28.55	28.69	27.70	27.76	305,634	-1.33(-4.57%)
Jan 19, 2012	29.30	29.30	28.84	29.09	102,490	-0.08(-0.26%)
Jan 18, 2012	28.60	29.16	28.39	29.16	209,104	+0.56(+1.95%)
Jan 17, 2012	29.05	29.17	28.44	28.61	208,399	-0.08(-0.27%)
Jan 13, 2012	28.83	29.02	28.25	28.68	207,954	-0.54(-1.85%)
Jan 12, 2012	29.12	29.26	28.78	29.22	279,433	+0.25(+0.88%)
Jan 11, 2012	28.83	29.23	28.64	28.97	259,540	-0.06(-0.20%)
Jan 10, 2012	29.13	29.22	28.55	29.03	276,303	+0.36(+1.27%)
Jan 09, 2012	28.57	28.82	28.26	28.66	213,473	+0.15(+0.53%)
Jan 06, 2012	29.08	29.08	28.44	28.51	463,769	-0.55(-1.89%)
Jan 05, 2012	28.27	29.10	27.67	29.06	262,311	+0.56(+1.96%)
Jan 04, 2012	28.39	28.63	27.98	28.50	190,621	+0.14(+0.49%)
Dec 30, 2011	28.82	28.77	28.34	28.36	164,553	-0.46(-1.58%)
Dec 29, 2011	27.66	28.91	27.59	28.82	231,682	+1.25(+4.52%)
Dec 28, 2011	28.32	28.41	27.52	27.57	160,413	-0.82(-2.88%)
Dec 27, 2011	28.14	28.61	27.93	28.39	183,277	+0.08(+0.27%)
Dec 23, 2011	28.89	28.89	28.16	28.31	294,181	-1.08(-3.67%)
Dec 21, 2011	28.73	29.57	28.66	29.39	253,592	+0.46(+1.57%)
Dec 20, 2011	27.99	29.06	27.78	28.94	298,061	+1.81(+6.68%)
Dec 19, 2011	27.61	28.20	27.05	27.13	228,244	-0.24(-0.89%)
Dec 16, 2011	28.04	28.57	27.28	27.37	882,950	-0.41(-1.49%)
Dec 15, 2011	27.85	28.09	27.48	27.78	219,803	+0.41(+1.51%)
Dec 14, 2011	27.58	28.01	27.37	27.37	257,452	-0.51(-1.84%)
Dec 13, 2011	28.84	29.06	27.66	27.88	206,575	-0.71(-2.48%)
Dec 12, 2011	28.45	28.63	27.84	28.59	215,786	-0.28(-0.96%)
Dec 09, 2011	27.87	29.13	27.87	28.87	233,794	+1.18(+4.26%)
Dec 08, 2011	28.75	28.79	27.64	27.69	208,923	-1.38(-4.75%)
Dec 07, 2011	28.36	29.16	28.16	29.07	255,331	+0.51(+1.77%)
Dec 06, 2011	28.63	28.95	28.24	28.57	240,376	-0.08(-0.29%)
Dec 05, 2011	28.41	29.06	28.14	28.65	265,171	+0.74(+2.66%)
Dec 02, 2011	27.51	28.31	27.46	27.91	288,293	+0.70(+2.57%)