Simpson Manufacturing Company (NY: SSD )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	27.24	27.46	27.00	27.19	221,164	-0.03(-0.12%)
May 30, 2007	26.65	27.32	26.64	27.23	137,109	+0.46(+1.71%)
May 29, 2007	26.85	26.92	26.58	26.77	165,046	+0.05(+0.18%)
May 25, 2007	26.80	27.02	26.60	26.72	85,892	+0.08(+0.31%)
May 24, 2007	27.31	27.59	26.52	26.64	189,551	-0.75(-2.74%)
May 23, 2007	27.73	27.86	27.38	27.39	203,887	+0.08(+0.30%)
May 22, 2007	27.27	27.54	27.08	27.31	129,880	-0.05(-0.18%)
May 21, 2007	26.81	27.54	26.51	27.36	217,243	+0.55(+2.04%)
May 18, 2007	26.41	26.91	26.26	26.81	199,231	+0.48(+1.83%)
May 17, 2007	26.05	26.34	25.73	26.33	211,729	+0.29(+1.10%)
May 16, 2007	26.27	26.27	25.66	26.04	182,812	-0.20(-0.75%)
May 15, 2007	26.66	27.02	26.14	26.24	159,532	-0.52(-1.95%)
May 14, 2007	26.55	26.97	26.55	26.76	233,171	+0.07(+0.28%)
May 11, 2007	26.33	26.85	26.20	26.69	263,314	+0.45(+1.71%)
May 10, 2007	26.77	26.77	26.23	26.24	377,265	-0.70(-2.60%)
May 09, 2007	26.93	27.08	26.55	26.94	148,382	+0.00(+0.00%)
May 08, 2007	26.77	26.97	26.12	26.94	190,041	+0.06(+0.21%)
May 07, 2007	27.11	27.11	26.63	26.88	148,014	+0.12(+0.46%)
May 04, 2007	26.75	27.18	26.45	26.76	148,872	+0.01(+0.03%)
May 03, 2007	26.58	27.13	26.51	26.75	440,245	+0.20(+0.77%)
May 02, 2007	25.86	26.63	25.83	26.55	228,148	+0.61(+2.36%)

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.