Simpson Manufacturing Company (NY: SSD )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	23.67	23.75	22.82	23.17	626,733	-0.50(-2.10%)
Oct 30, 2006	23.50	23.92	23.26	23.67	638,986	+0.00(+0.00%)
Oct 27, 2006	21.80	24.40	21.79	23.67	2,567,710	+0.75(+3.28%)
Oct 26, 2006	22.32	22.98	22.04	22.92	647,318	+0.87(+3.96%)
Oct 25, 2006	21.79	22.16	21.64	22.04	456,419	+0.37(+1.69%)
Oct 24, 2006	21.59	21.81	21.35	21.68	429,095	+0.05(+0.23%)
Oct 23, 2006	21.97	21.99	21.51	21.63	718,752	-0.46(-2.07%)
Oct 20, 2006	22.53	22.53	22.04	22.08	559,098	-0.37(-1.64%)
Oct 19, 2006	22.85	22.88	22.36	22.45	367,708	-0.44(-1.93%)
Oct 18, 2006	23.10	23.22	22.72	22.89	404,099	-0.06(-0.25%)
Oct 17, 2006	23.50	23.54	22.77	22.95	610,805	-0.64(-2.70%)
Oct 16, 2006	22.83	23.86	22.83	23.59	681,381	+0.87(+3.84%)
Oct 13, 2006	22.93	22.97	22.59	22.71	262,946	-0.29(-1.28%)
Oct 12, 2006	23.06	23.24	22.97	23.01	343,570	-0.01(-0.04%)
Oct 11, 2006	22.69	23.10	22.47	23.02	246,772	+0.23(+1.00%)
Oct 10, 2006	22.61	22.89	22.40	22.79	799,131	+0.55(+2.50%)
Oct 09, 2006	21.38	22.26	21.27	22.23	400,668	+0.86(+4.01%)
Oct 06, 2006	21.57	21.61	21.30	21.37	285,001	-0.20(-0.95%)
Oct 05, 2006	21.46	21.61	21.27	21.58	356,558	+0.22(+1.03%)
Oct 04, 2006	21.29	21.59	21.20	21.36	605,046	+0.08(+0.38%)
Oct 03, 2006	21.68	21.68	21.24	21.28	588,627	-0.55(-2.51%)
Oct 02, 2006	22.09	22.15	21.64	21.82	320,657	-0.24(-1.07%)
Sep 29, 2006	22.20	22.40	21.95	22.06	391,601	-0.03(-0.15%)
Sep 28, 2006	22.30	22.44	21.89	22.09	249,223	-0.20(-0.91%)
Sep 27, 2006	22.28	22.66	22.18	22.30	269,072	-0.06(-0.26%)
Sep 26, 2006	22.28	22.65	22.21	22.35	195,065	+0.04(+0.18%)
Sep 25, 2006	21.88	22.44	21.72	22.31	302,645	+0.41(+1.86%)
Sep 22, 2006	22.12	22.13	21.79	21.91	409,980	-0.33(-1.50%)
Sep 21, 2006	22.31	22.49	22.04	22.24	551,256	+0.03(+0.15%)
Sep 20, 2006	22.50	22.87	22.02	22.21	963,320	-0.25(-1.13%)
Sep 19, 2006	22.35	22.58	21.84	22.46	802,930	+0.20(+0.88%)
Sep 18, 2006	22.20	22.40	22.04	22.26	496,486	+0.05(+0.22%)
Sep 15, 2006	21.65	22.32	21.59	22.22	827,680	+0.73(+3.38%)
Sep 14, 2006	21.63	21.74	21.31	21.49	319,432	-0.30(-1.39%)
Sep 13, 2006	21.30	22.00	21.21	21.79	517,193	+0.70(+3.33%)
Sep 12, 2006	20.51	21.21	20.40	21.09	861,131	+0.58(+2.83%)
Sep 11, 2006	20.66	20.66	20.35	20.51	876,324	-0.16(-0.75%)
Sep 08, 2006	20.75	20.86	20.59	20.66	395,644	-0.07(-0.35%)
Sep 07, 2006	21.14	21.24	20.66	20.74	880,000	-0.41(-1.93%)
Sep 06, 2006	21.37	21.52	21.11	21.15	680,033	-0.36(-1.67%)
Sep 05, 2006	21.46	21.52	21.22	21.51	753,061	+0.10(+0.46%)
Sep 01, 2006	21.51	21.63	21.38	21.41	551,623	-0.10(-0.46%)
Aug 31, 2006	21.16	21.65	21.16	21.51	392,336	+0.33(+1.58%)
Aug 30, 2006	21.21	21.34	21.04	21.17	824,862	-0.08(-0.38%)
Aug 29, 2006	21.23	21.31	21.00	21.25	530,426	+0.04(+0.19%)
Aug 28, 2006	20.80	21.28	20.80	21.21	575,639	+0.42(+2.04%)
Aug 25, 2006	21.26	21.31	20.69	20.79	541,331	-0.47(-2.23%)
Aug 24, 2006	21.82	21.83	20.35	21.26	2,126,974	-0.58(-2.65%)
Aug 23, 2006	23.02	23.20	21.71	21.84	1,236,436	-1.18(-5.14%)
Aug 22, 2006	22.79	23.10	22.62	23.02	396,992	+0.23(+1.00%)
Aug 21, 2006	23.77	23.77	22.65	22.79	511,924	-0.78(-3.29%)
Aug 18, 2006	23.59	23.61	23.09	23.57	250,571	+0.10(+0.42%)
Aug 17, 2006	23.41	23.69	23.35	23.47	155,733	-0.05(-0.21%)
Aug 16, 2006	23.10	23.59	22.94	23.52	229,373	+0.57(+2.49%)
Aug 15, 2006	22.85	22.98	22.61	22.95	277,527	+0.46(+2.03%)
Aug 14, 2006	22.75	23.07	22.44	22.49	229,863	-0.07(-0.29%)
Aug 11, 2006	22.85	22.87	22.45	22.56	423,458	-0.29(-1.29%)
Aug 10, 2006	22.70	22.94	22.30	22.85	817,143	+0.15(+0.65%)
Aug 09, 2006	23.43	23.43	22.60	22.70	614,481	-0.52(-2.25%)
Aug 08, 2006	24.03	24.03	23.19	23.23	605,659	-0.78(-3.23%)
Aug 07, 2006	24.04	24.24	23.86	24.00	316,001	-0.24(-0.98%)
Aug 04, 2006	24.54	25.20	23.91	24.24	681,871	-0.17(-0.70%)
Aug 03, 2006	23.29	24.61	23.10	24.41	1,193,183	+1.02(+4.36%)
Aug 02, 2006	23.14	23.51	23.00	23.39	574,904	+0.37(+1.60%)
Aug 01, 2006	22.93	23.24	22.29	23.02	1,103,247	+0.17(+0.75%)
Jul 31, 2006	23.50	23.55	22.65	22.85	1,398,786	-0.79(-3.35%)
Jul 28, 2006	24.49	24.77	22.36	23.64	2,410,750	-1.76(-6.94%)
Jul 27, 2006	25.26	25.90	25.22	25.41	617,789	+0.21(+0.84%)
Jul 26, 2006	25.85	25.86	24.77	25.19	721,326	-0.65(-2.53%)
Jul 25, 2006	25.99	26.70	25.44	25.85	468,672	-0.11(-0.44%)
Jul 24, 2006	25.21	26.26	25.35	25.96	400,791	+0.76(+3.01%)
Jul 21, 2006	25.76	25.81	24.95	25.20	625,018	-0.55(-2.15%)
Jul 20, 2006	26.82	27.14	25.74	25.76	984,272	-1.09(-4.07%)
Jul 19, 2006	26.04	27.00	26.03	26.85	752,448	+0.82(+3.14%)
Jul 18, 2006	26.15	26.44	25.61	26.03	1,068,082	-0.03(-0.13%)
Jul 17, 2006	26.12	26.30	25.63	26.07	825,230	-0.04(-0.16%)
Jul 14, 2006	27.26	27.27	25.46	26.11	1,774,214	-1.26(-4.59%)
Jul 13, 2006	27.91	28.06	27.14	27.36	1,642,251	-0.64(-2.27%)
Jul 12, 2006	28.28	28.52	27.88	28.00	482,395	-0.33(-1.18%)
Jul 11, 2006	28.36	28.49	28.17	28.34	841,159	-0.11(-0.40%)
Jul 10, 2006	28.23	28.74	28.22	28.45	388,170	+0.23(+0.81%)
Jul 07, 2006	28.52	28.87	28.12	28.22	498,201	-0.39(-1.37%)
Jul 06, 2006	29.33	29.38	28.49	28.61	458,869	+0.03(+0.11%)
Jul 05, 2006	29.31	29.31	28.17	28.58	441,225	-0.73(-2.48%)
Jul 03, 2006	29.41	29.75	28.96	29.31	271,768	-0.11(-0.39%)
Jun 30, 2006	29.27	29.59	28.85	29.42	414,759	+0.36(+1.24%)
Jun 29, 2006	28.53	29.09	28.30	29.06	734,926	+0.73(+2.59%)
Jun 28, 2006	28.39	28.57	28.00	28.33	424,439	-0.03(-0.11%)
Jun 27, 2006	28.56	29.19	28.16	28.36	604,923	-0.20(-0.71%)
Jun 26, 2006	28.25	28.70	28.12	28.56	318,942	+0.43(+1.54%)
Jun 23, 2006	27.80	28.39	27.46	28.13	1,005,960	+0.33(+1.20%)
Jun 22, 2006	27.33	27.84	27.00	27.80	627,714	+0.47(+1.70%)
Jun 21, 2006	27.22	27.65	27.17	27.33	933,668	+0.11(+0.42%)
Jun 20, 2006	27.34	27.50	27.14	27.22	683,342	-0.16(-0.57%)
Jun 19, 2006	27.58	28.24	27.13	27.37	671,456	-0.18(-0.65%)
Jun 16, 2006	27.23	27.90	27.23	27.55	1,126,528	+0.33(+1.20%)
Jun 15, 2006	26.93	27.55	26.81	27.23	1,161,448	+0.30(+1.12%)
Jun 14, 2006	27.10	27.38	26.65	26.92	1,904,462	-0.17(-0.63%)
Jun 13, 2006	27.08	27.59	27.01	27.10	1,224,796	+0.02(+0.09%)
Jun 12, 2006	27.28	27.28	26.82	27.07	904,506	-0.11(-0.42%)
Jun 09, 2006	27.01	27.41	26.54	27.19	1,360,190	+0.18(+0.67%)
Jun 08, 2006	27.05	27.63	26.73	27.01	1,803,131	-0.14(-0.51%)
Jun 07, 2006	27.25	27.51	26.60	27.14	866,032	-0.20(-0.72%)
Jun 06, 2006	28.43	28.54	26.85	27.34	1,689,914	-1.08(-3.79%)
Jun 05, 2006	28.68	28.87	28.16	28.42	1,073,350	-0.26(-0.91%)
Jun 02, 2006	29.38	29.38	28.56	28.68	631,757	-0.43(-1.49%)
Jun 01, 2006	28.36	29.31	28.34	29.11	955,723	+0.80(+2.83%)
May 31, 2006	29.18	29.18	27.73	28.31	1,360,680	-0.87(-2.97%)
May 30, 2006	30.07	30.17	29.03	29.18	457,521	-0.88(-2.93%)
May 26, 2006	30.81	30.91	30.00	30.06	362,439	-0.61(-2.00%)
May 25, 2006	30.38	31.00	30.21	30.67	311,222	+0.47(+1.57%)
May 24, 2006	30.25	30.60	29.35	30.20	587,034	-0.04(-0.13%)
May 23, 2006	30.69	31.04	30.20	30.24	458,379	-0.28(-0.91%)
May 22, 2006	30.25	30.94	29.50	30.52	336,586	+0.06(+0.19%)
May 19, 2006	30.09	30.89	29.95	30.46	458,992	+0.37(+1.22%)
May 18, 2006	31.24	31.27	30.06	30.09	354,230	-0.95(-3.05%)
May 17, 2006	31.65	31.83	30.61	31.04	467,446	-0.81(-2.54%)
May 16, 2006	32.64	33.04	31.78	31.85	313,183	-0.89(-2.72%)
May 15, 2006	32.60	32.98	32.32	32.74	480,067	+0.14(+0.43%)
May 12, 2006	32.97	33.22	32.39	32.60	396,992	-0.47(-1.41%)
May 11, 2006	33.87	33.87	32.69	33.06	284,511	-0.69(-2.03%)
May 10, 2006	33.87	34.11	33.31	33.75	204,500	-0.13(-0.39%)
May 09, 2006	33.72	34.03	33.67	33.88	197,761	+0.01(+0.02%)
May 08, 2006	33.36	34.25	33.31	33.87	248,365	+0.41(+1.22%)
May 05, 2006	33.46	34.07	33.41	33.46	282,183	+0.01(+0.02%)
May 04, 2006	33.10	33.46	33.10	33.45	301,910	+0.17(+0.51%)
May 03, 2006	31.83	33.37	31.58	33.28	479,086	-0.03(-0.10%)
May 02, 2006	33.36	33.58	33.10	33.31	458,502	+0.10(+0.30%)
May 01, 2006	32.76	33.52	32.71	33.22	665,820	+0.58(+1.78%)
Apr 28, 2006	32.60	33.35	32.40	32.64	341,487	+0.00(+0.00%)
Apr 27, 2006	32.19	33.27	31.61	32.64	726,472	+0.34(+1.06%)
Apr 26, 2006	36.68	36.69	32.24	32.29	1,485,659	-4.38(-11.95%)
Apr 25, 2006	35.67	36.68	35.55	36.68	276,914	+0.87(+2.42%)
Apr 24, 2006	36.60	36.60	35.78	35.81	250,571	-0.79(-2.16%)
Apr 21, 2006	36.52	36.85	36.24	36.60	401,893	+0.61(+1.70%)
Apr 20, 2006	36.11	36.18	35.38	35.99	128,900	-0.20(-0.56%)
Apr 19, 2006	36.09	36.93	36.01	36.20	263,559	+0.05(+0.14%)
Apr 18, 2006	34.99	36.24	35.01	36.15	345,530	+1.17(+3.34%)
Apr 17, 2006	35.33	35.62	34.71	34.98	99,493	-0.43(-1.22%)
Apr 13, 2006	35.35	35.78	34.96	35.41	126,204	+0.06(+0.16%)
Apr 12, 2006	34.61	35.35	34.36	35.35	143,358	+0.66(+1.91%)
Apr 11, 2006	36.11	36.11	34.32	34.69	186,733	-0.71(-2.01%)
Apr 10, 2006	36.00	36.09	35.20	35.40	165,536	-0.52(-1.45%)
Apr 07, 2006	36.61	36.85	35.48	35.93	203,765	-0.63(-1.72%)
Apr 06, 2006	36.60	36.61	35.92	36.55	128,900	-0.08(-0.22%)
Apr 05, 2006	36.64	37.10	36.24	36.64	229,251	-0.01(-0.02%)
Apr 04, 2006	35.54	36.73	34.87	36.64	362,072	+1.81(+5.20%)
Apr 03, 2006	35.44	35.75	34.82	34.83	177,298	-0.51(-1.43%)
Mar 31, 2006	35.25	35.35	35.03	35.34	164,188	+0.20(+0.58%)
Mar 30, 2006	35.57	35.57	34.71	35.13	174,603	-0.43(-1.22%)
Mar 29, 2006	35.33	35.65	34.87	35.57	251,796	+0.90(+2.59%)
Mar 28, 2006	35.29	35.29	34.53	34.67	168,231	-0.57(-1.62%)
Mar 27, 2006	35.27	35.61	34.87	35.24	292,965	+0.01(+0.02%)
Mar 24, 2006	34.07	35.33	34.07	35.23	692,531	+1.78(+5.32%)
Mar 23, 2006	33.37	33.46	32.96	33.45	346,878	+0.20(+0.59%)
Mar 22, 2006	32.64	33.34	32.59	33.26	188,571	+0.61(+1.87%)
Mar 21, 2006	33.55	33.76	32.58	32.65	156,346	-0.99(-2.94%)
Mar 20, 2006	33.34	33.78	33.22	33.63	199,599	+0.21(+0.63%)
Mar 17, 2006	33.58	33.58	33.22	33.42	419,783	-0.08(-0.24%)
Mar 16, 2006	33.10	33.68	33.06	33.50	177,911	+0.24(+0.74%)
Mar 15, 2006	33.42	33.50	33.04	33.26	269,930	-0.12(-0.37%)
Mar 14, 2006	33.27	34.00	33.27	33.38	511,189	+0.61(+1.87%)
Mar 13, 2006	32.34	33.08	32.33	32.77	379,348	+0.76(+2.37%)
Mar 10, 2006	31.19	32.20	31.19	32.01	314,653	+0.94(+3.02%)
Mar 09, 2006	31.14	31.34	31.02	31.07	99,248	-0.11(-0.37%)
Mar 08, 2006	31.23	31.50	30.76	31.18	135,639	-0.04(-0.13%)
Mar 07, 2006	30.97	31.32	30.74	31.23	174,358	+0.11(+0.34%)
Mar 06, 2006	30.84	31.58	30.84	31.12	183,915	-0.50(-1.57%)
Mar 03, 2006	31.71	31.91	31.51	31.62	233,171	-0.24(-0.77%)
Mar 02, 2006	31.94	32.08	31.49	31.86	208,176	-0.16(-0.51%)
Mar 01, 2006	32.03	32.25	31.75	32.03	376,898	+0.12(+0.38%)
Feb 28, 2006	33.18	33.18	31.89	31.90	307,791	-1.27(-3.84%)
Feb 27, 2006	33.21	33.49	33.12	33.18	125,224	+0.11(+0.32%)
Feb 24, 2006	32.29	33.22	32.16	33.07	248,365	+0.78(+2.40%)
Feb 23, 2006	32.52	32.56	32.03	32.29	105,129	-0.23(-0.70%)
Feb 22, 2006	32.07	32.56	31.99	32.52	91,896	+0.46(+1.43%)
Feb 21, 2006	32.36	32.65	31.77	32.07	130,125	-0.24(-0.76%)
Feb 17, 2006	32.44	32.51	32.25	32.31	84,544	-0.05(-0.15%)
Feb 16, 2006	32.25	32.49	32.16	32.36	149,975	+0.31(+0.97%)
Feb 15, 2006	31.67	32.16	31.50	32.05	158,919	+0.30(+0.95%)
Feb 14, 2006	31.40	32.09	31.24	31.75	134,413	+0.30(+0.96%)
Feb 13, 2006	31.58	31.60	31.00	31.45	122,283	-0.13(-0.41%)
Feb 10, 2006	31.50	31.83	30.77	31.58	123,263	+0.10(+0.31%)
Feb 09, 2006	31.34	31.95	31.29	31.48	154,998	+0.25(+0.81%)
Feb 08, 2006	31.26	31.38	31.18	31.23	188,571	+0.02(+0.05%)
Feb 07, 2006	31.76	32.19	31.18	31.21	254,614	-0.55(-1.72%)
Feb 06, 2006	31.34	31.82	31.11	31.76	245,914	+0.48(+1.54%)
Feb 03, 2006	31.34	31.63	31.10	31.27	130,125	-0.26(-0.83%)
Feb 02, 2006	31.85	31.91	31.41	31.54	224,227	-0.27(-0.85%)
Feb 01, 2006	31.95	31.95	31.55	31.80	287,574	+0.23(+0.72%)
Jan 31, 2006	31.09	31.80	31.03	31.58	439,265	+0.48(+1.55%)
Jan 30, 2006	30.73	31.36	30.71	31.09	588,627	+0.24(+0.79%)
Jan 27, 2006	33.24	32.51	30.62	30.85	844,467	-2.38(-7.17%)
Jan 26, 2006	32.44	33.30	32.32	33.23	311,835	+1.16(+3.61%)
Jan 25, 2006	32.32	32.63	31.92	32.07	169,334	-0.23(-0.71%)
Jan 24, 2006	32.20	32.59	32.12	32.30	137,109	+0.27(+0.84%)
Jan 23, 2006	31.86	32.22	31.54	32.03	134,291	+0.16(+0.51%)
Jan 20, 2006	32.65	32.76	31.67	31.87	112,358	-0.86(-2.62%)
Jan 19, 2006	32.65	32.84	32.40	32.73	86,382	+0.17(+0.53%)
Jan 18, 2006	31.99	32.65	31.99	32.56	140,050	+0.40(+1.24%)
Jan 17, 2006	32.48	32.48	31.89	32.16	132,575	-0.46(-1.40%)
Jan 13, 2006	32.57	32.91	32.36	32.61	154,753	+0.05(+0.15%)
Jan 12, 2006	32.40	32.96	32.12	32.56	160,267	+0.16(+0.50%)
Jan 11, 2006	32.67	32.87	32.24	32.40	152,303	-0.27(-0.82%)
Jan 10, 2006	31.91	32.67	31.91	32.67	148,137	+0.41(+1.26%)
Jan 09, 2006	31.60	32.34	31.56	32.26	236,725	+0.75(+2.38%)
Jan 06, 2006	30.96	31.60	30.87	31.51	197,883	+0.69(+2.22%)
Jan 05, 2006	30.83	31.07	30.68	30.83	188,449	-0.02(-0.08%)
Jan 04, 2006	30.90	31.22	30.74	30.85	135,884	-0.04(-0.13%)
Jan 03, 2006	29.95	31.05	29.01	30.89	278,875	+1.22(+4.13%)
Dec 30, 2005	30.12	30.12	29.18	29.67	227,658	-0.46(-1.52%)
Dec 29, 2005	30.75	30.75	30.08	30.12	119,342	-0.63(-2.04%)
Dec 28, 2005	30.12	30.86	30.10	30.75	90,916	+0.64(+2.11%)
Dec 27, 2005	31.18	31.26	30.10	30.12	112,236	-0.82(-2.64%)
Dec 23, 2005	30.96	31.15	30.85	30.93	41,904	+0.02(+0.05%)
Dec 22, 2005	30.85	31.11	30.67	30.92	190,041	+0.20(+0.64%)
Dec 21, 2005	30.12	30.76	30.12	30.72	209,769	+0.71(+2.37%)
Dec 20, 2005	29.82	30.67	29.76	30.01	264,539	+0.20(+0.66%)
Dec 19, 2005	30.52	30.57	29.81	29.81	212,342	-0.69(-2.25%)
Dec 16, 2005	30.51	31.00	30.50	30.50	396,380	-0.01(-0.03%)
Dec 15, 2005	31.26	31.33	30.40	30.51	212,954	-0.95(-3.03%)
Dec 14, 2005	31.30	31.67	31.27	31.46	119,220	+0.16(+0.52%)
Dec 13, 2005	30.89	31.41	30.77	31.30	222,144	+0.08(+0.26%)
Dec 12, 2005	30.80	31.46	30.80	31.22	271,278	+0.61(+2.00%)
Dec 09, 2005	30.61	30.85	30.56	30.61	251,183	+0.00(+0.00%)
Dec 08, 2005	31.18	31.36	30.41	30.61	259,515	-0.42(-1.37%)
Dec 07, 2005	31.51	31.56	30.87	31.03	309,874	-0.46(-1.45%)
Dec 06, 2005	31.47	31.93	30.52	31.49	628,326	-1.97(-5.88%)
Dec 05, 2005	33.67	33.71	33.26	33.45	235,867	-0.21(-0.63%)
Dec 02, 2005	33.71	33.90	33.39	33.67	241,381	-0.01(-0.02%)
Dec 01, 2005	33.58	34.07	33.53	33.67	274,341	+0.23(+0.68%)
Nov 30, 2005	33.70	33.74	33.26	33.45	122,161	-0.06(-0.17%)
Nov 29, 2005	32.96	33.73	32.92	33.50	135,026	+0.54(+1.63%)
Nov 28, 2005	33.80	33.87	32.75	32.96	165,903	-0.95(-2.79%)
Nov 25, 2005	33.87	34.03	33.76	33.91	25,853	-0.03(-0.10%)
Nov 23, 2005	34.11	34.24	33.88	33.94	87,730	-0.25(-0.74%)
Nov 22, 2005	33.22	34.28	33.22	34.20	129,390	+0.33(+0.96%)
Nov 21, 2005	33.40	34.07	33.09	33.87	182,200	+0.26(+0.78%)
Nov 18, 2005	33.80	33.80	33.03	33.61	157,326	+0.01(+0.02%)
Nov 17, 2005	32.40	33.67	32.36	33.60	290,760	+1.54(+4.81%)
Nov 16, 2005	32.07	32.36	31.79	32.06	115,421	-0.07(-0.23%)
Nov 15, 2005	32.63	32.64	32.11	32.13	144,461	-0.50(-1.53%)
Nov 14, 2005	32.60	32.63	32.18	32.63	106,354	+0.19(+0.58%)
Nov 11, 2005	32.24	32.58	32.18	32.44	77,928	+0.13(+0.40%)
Nov 10, 2005	31.95	32.32	31.57	32.31	190,654	+0.23(+0.71%)
Nov 09, 2005	31.75	32.29	31.57	32.08	169,457	+0.42(+1.31%)
Nov 08, 2005	32.89	32.89	31.61	31.67	309,262	-1.34(-4.06%)
Nov 07, 2005	32.54	33.05	32.38	33.00	329,602	+0.47(+1.45%)
Nov 04, 2005	32.58	32.61	32.10	32.53	165,413	+0.00(+0.00%)
Nov 03, 2005	32.57	32.64	32.43	32.53	184,283	+0.02(+0.08%)
Nov 02, 2005	32.13	32.60	32.09	32.51	173,010	+0.42(+1.30%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.