Simpson Manufacturing Company (NY: SSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	25.74	26.00	25.52	25.61	186,399	-0.15(-0.58%)
Dec 30, 2010	25.92	26.05	25.75	25.76	84,828	-0.13(-0.51%)
Dec 29, 2010	25.90	26.14	25.78	25.90	124,299	+0.02(+0.10%)
Dec 28, 2010	25.76	25.89	25.62	25.87	144,311	+0.00(+0.00%)
Dec 27, 2010	25.35	25.95	25.35	25.87	96,209	+0.41(+1.63%)
Dec 23, 2010	25.47	25.63	25.40	25.46	109,725	-0.02(-0.07%)
Dec 22, 2010	25.46	25.56	25.10	25.47	171,814	+0.05(+0.20%)
Dec 21, 2010	25.14	25.47	24.98	25.42	205,452	+0.40(+1.59%)
Dec 20, 2010	24.93	25.09	24.78	25.03	223,373	+0.10(+0.40%)
Dec 17, 2010	24.92	25.23	24.74	24.93	704,120	+0.00(+0.00%)
Dec 16, 2010	24.10	24.98	24.10	24.93	406,607	+0.87(+3.62%)
Dec 15, 2010	23.94	24.40	23.82	24.06	269,242	+0.09(+0.38%)
Dec 14, 2010	23.87	24.15	23.77	23.96	150,122	+0.11(+0.45%)
Dec 13, 2010	23.67	24.01	23.39	23.86	255,842	+0.31(+1.30%)
Dec 10, 2010	22.99	23.64	22.85	23.55	221,464	+0.61(+2.67%)
Dec 09, 2010	23.27	23.27	22.66	22.94	286,356	-0.11(-0.47%)
Dec 08, 2010	23.38	23.38	22.67	23.05	515,628	-0.51(-2.15%)
Dec 07, 2010	23.20	23.87	23.19	23.55	409,192	+0.46(+2.01%)
Dec 06, 2010	22.59	23.19	22.51	23.09	202,089	+0.38(+1.68%)
Dec 03, 2010	22.60	22.78	22.36	22.71	210,844	+0.03(+0.15%)
Dec 02, 2010	22.04	22.72	21.95	22.67	402,836	+0.61(+2.74%)
Dec 01, 2010	21.85	22.17	21.61	22.07	499,653	+0.63(+2.94%)
Nov 30, 2010	21.05	21.66	20.92	21.44	565,576	+0.12(+0.54%)
Nov 29, 2010	21.29	21.43	20.93	21.32	115,103	-0.12(-0.58%)
Nov 26, 2010	21.45	21.61	21.33	21.45	71,869	-0.15(-0.69%)
Nov 24, 2010	21.30	21.59	21.59	21.59	189,496	+0.56(+2.64%)
Nov 23, 2010	20.86	21.14	20.70	21.04	242,605	-0.13(-0.63%)
Nov 22, 2010	21.02	21.26	20.73	21.17	290,560	+0.06(+0.27%)
Nov 19, 2010	21.25	21.39	20.93	21.11	401,058	-0.29(-1.35%)
Nov 18, 2010	21.62	21.90	21.31	21.40	247,091	+0.18(+0.86%)
Nov 17, 2010	21.37	21.45	20.82	21.22	255,000	-0.12(-0.54%)
Nov 16, 2010	21.55	21.55	21.16	21.34	353,875	-0.48(-2.20%)
Nov 15, 2010	22.12	22.15	21.74	21.82	269,861	-0.15(-0.68%)
Nov 12, 2010	21.87	22.09	21.73	21.97	288,249	-0.20(-0.90%)
Nov 11, 2010	22.05	22.32	21.80	22.17	160,877	-0.25(-1.11%)
Nov 10, 2010	21.98	22.48	21.78	22.42	215,308	+0.45(+2.04%)
Nov 09, 2010	22.51	22.56	21.82	21.97	182,144	-0.51(-2.25%)
Nov 08, 2010	22.59	22.66	22.27	22.47	170,361	-0.27(-1.20%)
Nov 05, 2010	22.95	23.20	22.66	22.75	412,293	-0.21(-0.90%)
Nov 04, 2010	22.53	23.05	22.34	22.95	534,592	+0.66(+2.97%)
Nov 03, 2010	22.34	22.37	21.90	22.29	227,287	+0.04(+0.19%)
Nov 02, 2010	21.90	22.37	21.82	22.25	253,774	+0.46(+2.09%)
Nov 01, 2010	22.12	22.37	21.51	21.79	218,027	-0.23(-1.05%)
Oct 29, 2010	21.37	22.31	21.37	22.03	253,991	+0.43(+2.00%)
Oct 28, 2010	21.91	21.94	21.45	21.59	90,956	-0.12(-0.57%)
Oct 27, 2010	21.50	21.79	21.26	21.72	196,503	-0.21(-0.94%)
Oct 25, 2010	21.91	22.56	21.81	21.93	207,364	+0.12(+0.57%)
Oct 22, 2010	21.92	21.92	21.59	21.80	98,090	-0.08(-0.38%)
Oct 21, 2010	21.81	22.31	21.44	21.88	190,697	+0.27(+1.27%)
Oct 20, 2010	21.41	21.84	21.00	21.61	173,043	+0.28(+1.32%)
Oct 19, 2010	21.02	22.02	21.02	21.33	312,306	-0.10(-0.46%)
Oct 18, 2010	21.72	21.72	21.19	21.43	248,809	-0.19(-0.88%)
Oct 15, 2010	22.04	22.07	21.32	21.62	554,831	-0.05(-0.23%)
Oct 14, 2010	22.38	22.42	21.47	21.67	263,310	-0.75(-3.36%)
Oct 13, 2010	21.68	22.59	21.35	22.42	201,614	+0.80(+3.72%)
Oct 12, 2010	21.78	21.78	21.28	21.62	248,611	-0.31(-1.40%)
Oct 11, 2010	22.10	22.23	21.80	21.93	131,043	-0.13(-0.60%)
Oct 08, 2010	22.06	22.17	21.42	22.06	139,925	+0.28(+1.29%)
Oct 07, 2010	22.16	22.26	21.54	21.78	155,371	-0.15(-0.68%)
Oct 06, 2010	22.19	22.26	21.78	21.93	179,232	-0.05(-0.23%)
Oct 05, 2010	21.40	22.01	20.94	21.98	211,153	+0.90(+4.29%)
Oct 04, 2010	21.37	21.66	20.87	21.07	184,155	-0.37(-1.73%)