Silicon Motion Technology Corp NASDAQ:SIMO Historical Prices

Below are the 4697 trading days of historical prices for SIMO.

#	Exchange	Symbol	Date	Open	High	Low	Close
4697	NASDAQ	SIMO	Fri, Mar 1, 2024	71.00	72.80	70.83	72.20
4696	NASDAQ	SIMO	Thu, Feb 29, 2024	70.42	70.87	69.77	70.79
4695	NASDAQ	SIMO	Wed, Feb 28, 2024	69.00	70.65	68.76	70.02
4694	NASDAQ	SIMO	Tue, Feb 27, 2024	70.00	70.15	69.23	69.39
4693	NASDAQ	SIMO	Mon, Feb 26, 2024	68.91	69.85	68.69	69.82
4692	NASDAQ	SIMO	Fri, Feb 23, 2024	69.39	69.49	68.25	69.09
4691	NASDAQ	SIMO	Thu, Feb 22, 2024	68.43	69.50	68.07	69.27
4690	NASDAQ	SIMO	Wed, Feb 21, 2024	67.33	67.80	66.88	67.71
4689	NASDAQ	SIMO	Tue, Feb 20, 2024	68.50	68.50	66.08	67.33
4688	NASDAQ	SIMO	Fri, Feb 16, 2024	68.72	69.37	67.63	68.46
4687	NASDAQ	SIMO	Thu, Feb 15, 2024	68.96	69.48	68.24	69.22
4686	NASDAQ	SIMO	Wed, Feb 14, 2024	68.36	68.98	68.04	68.96
4685	NASDAQ	SIMO	Tue, Feb 13, 2024	68.14	68.18	67.32	67.55
4684	NASDAQ	SIMO	Mon, Feb 12, 2024	68.55	69.30	67.70	68.77
4683	NASDAQ	SIMO	Fri, Feb 9, 2024	68.77	68.86	67.52	68.46
4682	NASDAQ	SIMO	Thu, Feb 8, 2024	67.03	69.04	66.83	67.90
4681	NASDAQ	SIMO	Wed, Feb 7, 2024	67.78	68.20	64.78	66.95
4680	NASDAQ	SIMO	Tue, Feb 6, 2024	64.49	64.94	63.76	64.93
4679	NASDAQ	SIMO	Mon, Feb 5, 2024	63.95	64.70	63.25	64.33
4678	NASDAQ	SIMO	Fri, Feb 2, 2024	63.47	64.15	63.10	63.89
4677	NASDAQ	SIMO	Thu, Feb 1, 2024	63.41	63.97	62.99	63.54
4676	NASDAQ	SIMO	Wed, Jan 31, 2024	62.17	64.08	62.14	62.98
4675	NASDAQ	SIMO	Tue, Jan 30, 2024	61.28	62.97	60.93	62.54
4674	NASDAQ	SIMO	Mon, Jan 29, 2024	62.26	62.69	60.78	61.15
4673	NASDAQ	SIMO	Fri, Jan 26, 2024	62.66	62.76	62.14	62.30
4672	NASDAQ	SIMO	Thu, Jan 25, 2024	64.98	64.98	62.87	63.27
4671	NASDAQ	SIMO	Wed, Jan 24, 2024	65.00	65.30	64.16	64.31
4670	NASDAQ	SIMO	Tue, Jan 23, 2024	64.92	65.36	64.39	64.48
4669	NASDAQ	SIMO	Mon, Jan 22, 2024	64.94	65.98	64.40	64.92
4668	NASDAQ	SIMO	Fri, Jan 19, 2024	63.53	64.39	63.40	64.39
4667	NASDAQ	SIMO	Thu, Jan 18, 2024	64.32	64.38	62.71	63.55
4666	NASDAQ	SIMO	Wed, Jan 17, 2024	63.12	64.07	62.07	63.59
4665	NASDAQ	SIMO	Tue, Jan 16, 2024	64.48	64.48	62.76	63.57
4664	NASDAQ	SIMO	Fri, Jan 12, 2024	64.86	64.91	63.98	64.22
4663	NASDAQ	SIMO	Thu, Jan 11, 2024	65.00	65.00	64.01	64.70
4662	NASDAQ	SIMO	Wed, Jan 10, 2024	65.00	65.00	63.84	64.81
4661	NASDAQ	SIMO	Tue, Jan 9, 2024	64.52	65.00	64.36	64.99
4660	NASDAQ	SIMO	Mon, Jan 8, 2024	65.43	65.43	64.38	64.94
4659	NASDAQ	SIMO	Fri, Jan 5, 2024	64.49	65.24	63.98	65.00
4658	NASDAQ	SIMO	Thu, Jan 4, 2024	62.00	63.18	61.42	62.48
4657	NASDAQ	SIMO	Wed, Jan 3, 2024	60.25	60.78	58.91	59.45
4656	NASDAQ	SIMO	Tue, Jan 2, 2024	60.99	61.19	59.15	59.64
4655	NASDAQ	SIMO	Fri, Dec 29, 2023	60.92	62.31	60.92	61.27
4654	NASDAQ	SIMO	Thu, Dec 28, 2023	60.15	61.19	60.15	60.97
4653	NASDAQ	SIMO	Wed, Dec 27, 2023	60.77	60.77	60.04	60.24
4652	NASDAQ	SIMO	Tue, Dec 26, 2023	60.49	61.26	60.31	60.34
4651	NASDAQ	SIMO	Fri, Dec 22, 2023	59.50	62.00	58.60	60.69
4650	NASDAQ	SIMO	Thu, Dec 21, 2023	59.83	60.20	59.00	60.08
4649	NASDAQ	SIMO	Wed, Dec 20, 2023	59.50	60.16	58.08	58.17
4648	NASDAQ	SIMO	Tue, Dec 19, 2023	59.20	60.27	59.20	59.90
4647	NASDAQ	SIMO	Mon, Dec 18, 2023	60.20	60.20	58.97	59.23
4646	NASDAQ	SIMO	Fri, Dec 15, 2023	59.98	60.30	59.58	59.97
4645	NASDAQ	SIMO	Thu, Dec 14, 2023	59.76	60.62	59.55	60.21
4644	NASDAQ	SIMO	Wed, Dec 13, 2023	58.30	60.00	58.30	59.81
4643	NASDAQ	SIMO	Tue, Dec 12, 2023	59.28	59.34	58.13	58.54
4642	NASDAQ	SIMO	Mon, Dec 11, 2023	58.70	59.36	58.44	59.06
4641	NASDAQ	SIMO	Fri, Dec 8, 2023	57.47	58.89	57.47	58.86
4640	NASDAQ	SIMO	Thu, Dec 7, 2023	57.76	58.53	57.70	57.82
4639	NASDAQ	SIMO	Wed, Dec 6, 2023	58.50	58.75	57.66	57.81
4638	NASDAQ	SIMO	Tue, Dec 5, 2023	58.02	58.31	57.00	58.23
4637	NASDAQ	SIMO	Mon, Dec 4, 2023	58.51	58.95	57.59	58.43
4636	NASDAQ	SIMO	Fri, Dec 1, 2023	58.68	59.71	58.49	58.83
4635	NASDAQ	SIMO	Thu, Nov 30, 2023	59.00	59.66	58.49	58.80
4634	NASDAQ	SIMO	Wed, Nov 29, 2023	59.86	60.73	58.92	59.07
4633	NASDAQ	SIMO	Tue, Nov 28, 2023	59.30	59.47	58.69	59.20
4632	NASDAQ	SIMO	Mon, Nov 27, 2023	59.20	60.22	59.20	59.50
4631	NASDAQ	SIMO	Fri, Nov 24, 2023	59.06	60.29	59.06	59.63
4630	NASDAQ	SIMO	Wed, Nov 22, 2023	58.68	59.92	58.68	59.38
4629	NASDAQ	SIMO	Tue, Nov 21, 2023	58.68	59.29	58.40	58.46
4628	NASDAQ	SIMO	Mon, Nov 20, 2023	59.23	59.44	58.85	59.23
4627	NASDAQ	SIMO	Fri, Nov 17, 2023	59.03	59.16	58.35	59.09
4626	NASDAQ	SIMO	Thu, Nov 16, 2023	57.71	58.78	56.97	58.74
4625	NASDAQ	SIMO	Wed, Nov 15, 2023	58.48	59.12	57.75	58.10
4624	NASDAQ	SIMO	Tue, Nov 14, 2023	58.50	58.95	57.85	58.70
4623	NASDAQ	SIMO	Mon, Nov 13, 2023	57.21	57.90	57.01	57.87
4622	NASDAQ	SIMO	Fri, Nov 10, 2023	57.19	58.00	56.75	57.62
4621	NASDAQ	SIMO	Thu, Nov 9, 2023	56.58	57.67	56.01	57.04
4620	NASDAQ	SIMO	Wed, Nov 8, 2023	56.58	57.60	56.17	56.56
4619	NASDAQ	SIMO	Tue, Nov 7, 2023	55.48	57.37	55.48	56.83
4618	NASDAQ	SIMO	Mon, Nov 6, 2023	56.00	56.00	55.11	55.80
4617	NASDAQ	SIMO	Fri, Nov 3, 2023	56.28	56.78	54.95	55.80
4616	NASDAQ	SIMO	Thu, Nov 2, 2023	57.80	57.87	55.79	56.14
4615	NASDAQ	SIMO	Wed, Nov 1, 2023	53.58	54.55	52.93	54.25
4614	NASDAQ	SIMO	Tue, Oct 31, 2023	53.47	53.76	53.00	53.58
4613	NASDAQ	SIMO	Mon, Oct 30, 2023	53.22	53.45	52.65	53.16
4612	NASDAQ	SIMO	Fri, Oct 27, 2023	52.27	52.90	52.21	52.64
4611	NASDAQ	SIMO	Thu, Oct 26, 2023	53.08	53.08	51.85	51.98
4610	NASDAQ	SIMO	Wed, Oct 25, 2023	54.25	54.46	52.50	53.15
4609	NASDAQ	SIMO	Tue, Oct 24, 2023	54.99	55.35	54.50	54.50
4608	NASDAQ	SIMO	Mon, Oct 23, 2023	54.69	55.05	53.90	54.84
4607	NASDAQ	SIMO	Fri, Oct 20, 2023	55.65	55.79	54.99	55.06
4606	NASDAQ	SIMO	Thu, Oct 19, 2023	55.00	55.73	54.68	55.58
4605	NASDAQ	SIMO	Wed, Oct 18, 2023	54.93	55.96	54.67	55.04
4604	NASDAQ	SIMO	Tue, Oct 17, 2023	55.40	56.03	54.82	55.16
4603	NASDAQ	SIMO	Mon, Oct 16, 2023	55.62	56.12	55.34	55.82
4602	NASDAQ	SIMO	Fri, Oct 13, 2023	56.50	56.50	55.12	55.79
4601	NASDAQ	SIMO	Thu, Oct 12, 2023	57.50	58.23	56.41	56.50
4600	NASDAQ	SIMO	Wed, Oct 11, 2023	56.78	57.55	56.23	57.51
4599	NASDAQ	SIMO	Tue, Oct 10, 2023	55.43	56.81	55.43	56.68
4598	NASDAQ	SIMO	Mon, Oct 9, 2023	54.81	56.21	54.50	55.90
4597	NASDAQ	SIMO	Fri, Oct 6, 2023	54.54	55.80	54.27	55.50
4596	NASDAQ	SIMO	Thu, Oct 5, 2023	52.67	54.27	52.67	53.79
4595	NASDAQ	SIMO	Wed, Oct 4, 2023	50.85	53.02	50.85	52.97
4594	NASDAQ	SIMO	Tue, Oct 3, 2023	51.10	51.55	50.43	50.86
4593	NASDAQ	SIMO	Mon, Oct 2, 2023	51.18	51.54	50.45	51.47
4592	NASDAQ	SIMO	Fri, Sep 29, 2023	51.10	51.61	50.90	51.25
4591	NASDAQ	SIMO	Thu, Sep 28, 2023	50.01	50.85	49.50	50.46
4590	NASDAQ	SIMO	Wed, Sep 27, 2023	50.52	51.00	49.90	50.25
4589	NASDAQ	SIMO	Tue, Sep 26, 2023	51.57	51.67	50.44	50.52
4588	NASDAQ	SIMO	Mon, Sep 25, 2023	51.26	52.11	51.20	52.05
4587	NASDAQ	SIMO	Fri, Sep 22, 2023	51.26	52.16	51.23	51.71
4586	NASDAQ	SIMO	Thu, Sep 21, 2023	52.12	52.55	50.64	51.21
4585	NASDAQ	SIMO	Wed, Sep 20, 2023	52.16	53.64	52.14	52.97
4584	NASDAQ	SIMO	Tue, Sep 19, 2023	51.56	52.76	51.50	52.23
4583	NASDAQ	SIMO	Mon, Sep 18, 2023	51.27	52.21	50.77	51.75
4582	NASDAQ	SIMO	Fri, Sep 15, 2023	51.01	51.56	50.50	51.32
4581	NASDAQ	SIMO	Thu, Sep 14, 2023	51.76	51.98	51.09	51.44
4580	NASDAQ	SIMO	Wed, Sep 13, 2023	53.00	53.44	51.31	51.58
4579	NASDAQ	SIMO	Tue, Sep 12, 2023	53.47	53.94	52.63	52.73
4578	NASDAQ	SIMO	Mon, Sep 11, 2023	53.16	53.16	53.16	53.16
4577	NASDAQ	SIMO	Fri, Sep 8, 2023	52.34	53.49	52.22	53.31
4576	NASDAQ	SIMO	Thu, Sep 7, 2023	52.11	53.67	52.01	53.40
4575	NASDAQ	SIMO	Wed, Sep 6, 2023	52.95	53.83	52.81	53.37
4574	NASDAQ	SIMO	Tue, Sep 5, 2023	53.48	54.16	53.46	53.80
4573	NASDAQ	SIMO	Fri, Sep 1, 2023	54.99	54.99	54.08	54.48
4572	NASDAQ	SIMO	Thu, Aug 31, 2023	53.29	54.71	53.29	54.31
4571	NASDAQ	SIMO	Wed, Aug 30, 2023	53.71	54.65	53.11	53.63
4570	NASDAQ	SIMO	Tue, Aug 29, 2023	53.48	54.14	53.05	53.88
4569	NASDAQ	SIMO	Mon, Aug 28, 2023	54.00	54.67	53.70	53.79
4568	NASDAQ	SIMO	Fri, Aug 25, 2023	53.91	54.41	53.45	54.19
4567	NASDAQ	SIMO	Thu, Aug 24, 2023	55.93	56.11	54.28	54.35
4566	NASDAQ	SIMO	Wed, Aug 23, 2023	55.75	56.21	55.37	55.62
4565	NASDAQ	SIMO	Tue, Aug 22, 2023	56.54	56.58	55.00	55.77
4564	NASDAQ	SIMO	Mon, Aug 21, 2023	54.68	56.21	54.54	56.09
4563	NASDAQ	SIMO	Fri, Aug 18, 2023	54.20	55.37	53.91	54.68
4562	NASDAQ	SIMO	Thu, Aug 17, 2023	54.52	55.28	53.51	54.97
4561	NASDAQ	SIMO	Wed, Aug 16, 2023	56.75	56.75	53.80	54.44
4560	NASDAQ	SIMO	Tue, Aug 15, 2023	58.06	58.27	57.30	58.01
4559	NASDAQ	SIMO	Mon, Aug 14, 2023	58.06	58.50	57.78	58.22
4558	NASDAQ	SIMO	Fri, Aug 11, 2023	59.02	59.02	58.00	58.14
4557	NASDAQ	SIMO	Thu, Aug 10, 2023	59.76	59.76	58.48	58.77
4556	NASDAQ	SIMO	Wed, Aug 9, 2023	60.26	60.30	58.57	59.23
4555	NASDAQ	SIMO	Tue, Aug 8, 2023	60.70	61.03	59.42	60.14
4554	NASDAQ	SIMO	Mon, Aug 7, 2023	62.84	62.84	58.65	61.50
4553	NASDAQ	SIMO	Fri, Aug 4, 2023	61.88	63.50	61.88	62.63
4552	NASDAQ	SIMO	Thu, Aug 3, 2023	63.30	63.48	62.22	62.79
4551	NASDAQ	SIMO	Wed, Aug 2, 2023	62.27	63.65	61.64	63.35
4550	NASDAQ	SIMO	Tue, Aug 1, 2023	62.00	63.91	60.50	63.42
4549	NASDAQ	SIMO	Mon, Jul 31, 2023	59.26	63.73	59.00	63.40
4548	NASDAQ	SIMO	Fri, Jul 28, 2023	56.52	61.00	56.50	59.50
4547	NASDAQ	SIMO	Thu, Jul 27, 2023	59.23	59.49	52.14	52.51
4546	NASDAQ	SIMO	Wed, Jul 26, 2023	94.20	95.33	56.54	65.35
4545	NASDAQ	SIMO	Tue, Jul 25, 2023	53.00	53.30	51.44	52.20
4544	NASDAQ	SIMO	Mon, Jul 24, 2023	54.06	54.14	52.11	52.37
4543	NASDAQ	SIMO	Fri, Jul 21, 2023	55.10	55.42	53.26	53.79
4542	NASDAQ	SIMO	Thu, Jul 20, 2023	57.26	57.35	54.48	54.85
4541	NASDAQ	SIMO	Wed, Jul 19, 2023	60.40	60.71	56.21	57.28
4540	NASDAQ	SIMO	Tue, Jul 18, 2023	63.30	63.49	61.32	61.62
4539	NASDAQ	SIMO	Mon, Jul 17, 2023	63.15	64.26	62.00	63.25
4538	NASDAQ	SIMO	Fri, Jul 14, 2023	63.13	63.65	62.53	63.25
4537	NASDAQ	SIMO	Thu, Jul 13, 2023	63.72	64.38	62.90	63.19
4536	NASDAQ	SIMO	Wed, Jul 12, 2023	64.43	65.73	63.27	63.65
4535	NASDAQ	SIMO	Tue, Jul 11, 2023	63.83	64.40	63.40	63.65
4534	NASDAQ	SIMO	Mon, Jul 10, 2023	63.60	64.14	63.30	63.50
4533	NASDAQ	SIMO	Fri, Jul 7, 2023	65.00	65.85	62.55	63.50
4532	NASDAQ	SIMO	Thu, Jul 6, 2023	66.11	66.75	65.35	65.45
4531	NASDAQ	SIMO	Wed, Jul 5, 2023	70.50	70.54	66.18	66.43
4530	NASDAQ	SIMO	Mon, Jul 3, 2023	72.80	72.80	67.67	70.00
4529	NASDAQ	SIMO	Fri, Jun 30, 2023	74.50	75.00	71.56	71.86
4528	NASDAQ	SIMO	Thu, Jun 29, 2023	76.15	76.35	74.00	74.22
4527	NASDAQ	SIMO	Wed, Jun 28, 2023	79.97	80.12	74.86	75.07
4526	NASDAQ	SIMO	Tue, Jun 27, 2023	78.26	83.59	78.22	80.62
4525	NASDAQ	SIMO	Mon, Jun 26, 2023	76.62	79.60	75.52	76.16
4524	NASDAQ	SIMO	Fri, Jun 23, 2023	71.73	73.77	71.55	72.13
4523	NASDAQ	SIMO	Thu, Jun 22, 2023	68.50	72.00	68.50	71.84
4522	NASDAQ	SIMO	Wed, Jun 21, 2023	67.14	71.87	66.93	68.32
4521	NASDAQ	SIMO	Tue, Jun 20, 2023	70.31	70.37	66.78	66.78
4520	NASDAQ	SIMO	Fri, Jun 16, 2023	71.35	71.35	69.64	69.99
4519	NASDAQ	SIMO	Thu, Jun 15, 2023	71.00	71.81	70.41	71.51
4518	NASDAQ	SIMO	Wed, Jun 14, 2023	70.91	73.03	70.73	71.39
4517	NASDAQ	SIMO	Tue, Jun 13, 2023	70.85	71.66	70.49	70.91
4516	NASDAQ	SIMO	Mon, Jun 12, 2023	71.71	72.25	70.75	70.85
4515	NASDAQ	SIMO	Fri, Jun 9, 2023	70.94	73.73	70.90	71.19
4514	NASDAQ	SIMO	Thu, Jun 8, 2023	69.05	71.07	68.80	71.00
4513	NASDAQ	SIMO	Wed, Jun 7, 2023	68.50	69.99	68.31	68.80
4512	NASDAQ	SIMO	Tue, Jun 6, 2023	66.39	68.33	66.39	68.23
4511	NASDAQ	SIMO	Mon, Jun 5, 2023	64.46	66.36	64.35	66.22
4510	NASDAQ	SIMO	Fri, Jun 2, 2023	63.17	64.64	62.39	64.46
4509	NASDAQ	SIMO	Thu, Jun 1, 2023	61.07	63.41	61.07	62.94
4508	NASDAQ	SIMO	Wed, May 31, 2023	62.10	63.19	61.14	61.24
4507	NASDAQ	SIMO	Tue, May 30, 2023	61.52	64.50	61.52	62.41
4506	NASDAQ	SIMO	Fri, May 26, 2023	57.90	62.92	57.90	61.22
4505	NASDAQ	SIMO	Thu, May 25, 2023	55.48	58.27	55.10	57.79
4504	NASDAQ	SIMO	Wed, May 24, 2023	52.50	55.59	52.27	55.32
4503	NASDAQ	SIMO	Tue, May 23, 2023	52.73	52.73	51.53	51.63
4502	NASDAQ	SIMO	Mon, May 22, 2023	53.48	53.74	51.72	52.47
4501	NASDAQ	SIMO	Fri, May 19, 2023	55.25	55.34	52.96	53.51
4500	NASDAQ	SIMO	Thu, May 18, 2023	53.64	55.63	53.07	55.28
4499	NASDAQ	SIMO	Wed, May 17, 2023	53.13	54.25	52.55	53.25
4498	NASDAQ	SIMO	Tue, May 16, 2023	53.51	54.41	52.82	53.13
4497	NASDAQ	SIMO	Mon, May 15, 2023	54.49	55.14	53.61	53.79
4496	NASDAQ	SIMO	Fri, May 12, 2023	54.80	55.00	53.35	54.43
4495	NASDAQ	SIMO	Thu, May 11, 2023	57.06	57.10	54.02	54.60
4494	NASDAQ	SIMO	Wed, May 10, 2023	59.18	59.21	56.92	57.44
4493	NASDAQ	SIMO	Tue, May 9, 2023	60.01	60.16	59.24	59.31
4492	NASDAQ	SIMO	Mon, May 8, 2023	58.92	60.68	58.33	60.26
4491	NASDAQ	SIMO	Fri, May 5, 2023	55.65	58.99	55.52	58.86
4490	NASDAQ	SIMO	Thu, May 4, 2023	60.68	60.68	58.05	58.45
4489	NASDAQ	SIMO	Wed, May 3, 2023	61.93	61.95	60.98	61.00
4488	NASDAQ	SIMO	Tue, May 2, 2023	62.21	62.21	61.12	61.93
4487	NASDAQ	SIMO	Mon, May 1, 2023	63.54	63.65	61.31	61.64
4486	NASDAQ	SIMO	Fri, Apr 28, 2023	62.03	64.70	62.03	63.64
4485	NASDAQ	SIMO	Thu, Apr 27, 2023	62.67	62.67	61.28	61.91
4484	NASDAQ	SIMO	Wed, Apr 26, 2023	62.80	62.96	62.40	62.67
4483	NASDAQ	SIMO	Tue, Apr 25, 2023	63.23	63.23	62.31	62.57
4482	NASDAQ	SIMO	Mon, Apr 24, 2023	62.49	63.78	62.49	63.43
4481	NASDAQ	SIMO	Fri, Apr 21, 2023	64.12	64.58	63.24	63.41
4480	NASDAQ	SIMO	Thu, Apr 20, 2023	63.60	64.69	63.60	64.30
4479	NASDAQ	SIMO	Wed, Apr 19, 2023	64.22	64.50	63.34	63.70
4478	NASDAQ	SIMO	Tue, Apr 18, 2023	65.05	65.10	64.41	64.54
4477	NASDAQ	SIMO	Mon, Apr 17, 2023	66.28	66.44	64.19	64.72
4476	NASDAQ	SIMO	Fri, Apr 14, 2023	65.34	66.58	65.30	66.17
4475	NASDAQ	SIMO	Thu, Apr 13, 2023	65.00	65.90	64.89	65.75
4474	NASDAQ	SIMO	Wed, Apr 12, 2023	65.52	65.77	64.34	64.86
4473	NASDAQ	SIMO	Tue, Apr 11, 2023	65.35	65.35	63.80	65.23
4472	NASDAQ	SIMO	Mon, Apr 10, 2023	63.42	65.50	63.41	65.35
4471	NASDAQ	SIMO	Thu, Apr 6, 2023	64.16	64.63	63.63	63.73
4470	NASDAQ	SIMO	Wed, Apr 5, 2023	64.04	64.23	63.30	64.16
4469	NASDAQ	SIMO	Tue, Apr 4, 2023	65.58	66.19	63.06	64.57
4468	NASDAQ	SIMO	Mon, Apr 3, 2023	65.63	66.36	65.21	65.75
4467	NASDAQ	SIMO	Fri, Mar 31, 2023	65.74	65.89	64.97	65.52
4466	NASDAQ	SIMO	Thu, Mar 30, 2023	65.74	66.04	65.18	65.73
4465	NASDAQ	SIMO	Wed, Mar 29, 2023	64.43	65.90	64.08	65.72
4464	NASDAQ	SIMO	Tue, Mar 28, 2023	64.57	64.57	62.10	64.40
4463	NASDAQ	SIMO	Mon, Mar 27, 2023	65.06	65.15	64.42	64.57
4462	NASDAQ	SIMO	Fri, Mar 24, 2023	64.35	65.88	64.10	65.12
4461	NASDAQ	SIMO	Thu, Mar 23, 2023	65.00	66.11	64.34	64.91
4460	NASDAQ	SIMO	Wed, Mar 22, 2023	65.37	66.39	64.67	64.78
4459	NASDAQ	SIMO	Tue, Mar 21, 2023	65.51	66.35	65.01	65.45
4458	NASDAQ	SIMO	Mon, Mar 20, 2023	64.53	65.18	62.19	64.75
4457	NASDAQ	SIMO	Fri, Mar 17, 2023	65.15	65.67	63.46	64.41
4456	NASDAQ	SIMO	Thu, Mar 16, 2023	59.19	65.58	59.19	64.53
4455	NASDAQ	SIMO	Wed, Mar 15, 2023	61.03	61.24	58.80	59.58
4454	NASDAQ	SIMO	Tue, Mar 14, 2023	61.73	62.09	61.16	61.54
4453	NASDAQ	SIMO	Mon, Mar 13, 2023	63.00	63.57	61.00	61.17
4452	NASDAQ	SIMO	Fri, Mar 10, 2023	64.72	64.83	63.10	63.36
4451	NASDAQ	SIMO	Thu, Mar 9, 2023	65.86	66.49	64.47	64.58
4450	NASDAQ	SIMO	Wed, Mar 8, 2023	65.81	67.00	65.59	66.00
4449	NASDAQ	SIMO	Tue, Mar 7, 2023	66.38	67.22	65.39	65.87
4448	NASDAQ	SIMO	Mon, Mar 6, 2023	68.03	68.28	66.23	66.25
4447	NASDAQ	SIMO	Fri, Mar 3, 2023	67.89	67.90	66.87	66.97
4446	NASDAQ	SIMO	Thu, Mar 2, 2023	66.79	67.63	66.35	67.47
4445	NASDAQ	SIMO	Wed, Mar 1, 2023	67.69	69.32	67.24	67.29
4444	NASDAQ	SIMO	Tue, Feb 28, 2023	67.50	67.86	67.00	67.22
4443	NASDAQ	SIMO	Mon, Feb 27, 2023	68.54	68.95	67.51	67.79
4442	NASDAQ	SIMO	Fri, Feb 24, 2023	68.76	69.78	68.27	68.53
4441	NASDAQ	SIMO	Thu, Feb 23, 2023	69.65	69.67	68.98	68.98
4440	NASDAQ	SIMO	Wed, Feb 22, 2023	69.75	69.76	68.01	68.98
4439	NASDAQ	SIMO	Tue, Feb 21, 2023	69.31	70.22	68.61	69.75
4438	NASDAQ	SIMO	Fri, Feb 17, 2023	67.60	71.21	67.30	69.63
4437	NASDAQ	SIMO	Thu, Feb 16, 2023	65.12	67.68	65.08	67.36
4436	NASDAQ	SIMO	Wed, Feb 15, 2023	64.87	65.52	64.87	65.45
4435	NASDAQ	SIMO	Tue, Feb 14, 2023	65.50	65.78	64.62	65.33
4434	NASDAQ	SIMO	Mon, Feb 13, 2023	66.28	66.66	65.28	65.70
4433	NASDAQ	SIMO	Fri, Feb 10, 2023	67.00	67.01	65.81	65.84
4432	NASDAQ	SIMO	Thu, Feb 9, 2023	66.61	67.84	66.41	66.56
4431	NASDAQ	SIMO	Wed, Feb 8, 2023	65.00	68.61	64.20	66.59
4430	NASDAQ	SIMO	Tue, Feb 7, 2023	65.78	66.84	65.26	66.32
4429	NASDAQ	SIMO	Mon, Feb 6, 2023	66.65	67.09	65.98	66.02
4428	NASDAQ	SIMO	Fri, Feb 3, 2023	67.38	68.05	66.87	67.22
4427	NASDAQ	SIMO	Thu, Feb 2, 2023	65.40	68.60	65.08	68.08
4426	NASDAQ	SIMO	Wed, Feb 1, 2023	63.94	65.45	63.38	65.39
4425	NASDAQ	SIMO	Tue, Jan 31, 2023	64.20	64.50	63.71	64.10
4424	NASDAQ	SIMO	Mon, Jan 30, 2023	67.00	67.20	64.48	64.48
4423	NASDAQ	SIMO	Fri, Jan 27, 2023	67.86	67.96	66.85	67.01
4422	NASDAQ	SIMO	Thu, Jan 26, 2023	67.94	68.38	67.45	67.96
4421	NASDAQ	SIMO	Wed, Jan 25, 2023	67.22	68.61	66.73	67.43
4420	NASDAQ	SIMO	Tue, Jan 24, 2023	67.12	68.41	66.60	67.66
4419	NASDAQ	SIMO	Mon, Jan 23, 2023	66.42	67.98	66.40	67.12
4418	NASDAQ	SIMO	Fri, Jan 20, 2023	65.66	66.06	65.02	65.93
4417	NASDAQ	SIMO	Thu, Jan 19, 2023	64.92	65.39	64.68	65.11
4416	NASDAQ	SIMO	Wed, Jan 18, 2023	66.27	66.63	64.75	65.26
4415	NASDAQ	SIMO	Tue, Jan 17, 2023	65.61	66.30	65.61	65.72
4414	NASDAQ	SIMO	Fri, Jan 13, 2023	64.85	65.55	64.85	65.30
4413	NASDAQ	SIMO	Thu, Jan 12, 2023	65.59	65.86	64.21	65.52
4412	NASDAQ	SIMO	Wed, Jan 11, 2023	64.64	65.78	64.23	65.35
4411	NASDAQ	SIMO	Tue, Jan 10, 2023	63.16	64.20	62.63	64.20
4410	NASDAQ	SIMO	Mon, Jan 9, 2023	62.74	63.55	62.43	63.08
4409	NASDAQ	SIMO	Fri, Jan 6, 2023	62.77	62.85	61.29	62.11
4408	NASDAQ	SIMO	Thu, Jan 5, 2023	63.81	63.95	62.16	62.55
4407	NASDAQ	SIMO	Wed, Jan 4, 2023	64.88	64.90	63.73	63.96
4406	NASDAQ	SIMO	Tue, Jan 3, 2023	65.10	65.26	63.53	64.16
4405	NASDAQ	SIMO	Fri, Dec 30, 2022	63.53	65.17	63.30	64.99
4404	NASDAQ	SIMO	Thu, Dec 29, 2022	63.03	64.25	63.03	63.95
4403	NASDAQ	SIMO	Wed, Dec 28, 2022	63.14	64.01	62.38	62.93
4402	NASDAQ	SIMO	Tue, Dec 27, 2022	62.43	64.30	62.35	63.60
4401	NASDAQ	SIMO	Fri, Dec 23, 2022	62.80	63.39	62.10	62.39
4400	NASDAQ	SIMO	Thu, Dec 22, 2022	63.86	64.07	62.51	63.10
4399	NASDAQ	SIMO	Wed, Dec 21, 2022	63.37	64.50	63.29	63.96
4398	NASDAQ	SIMO	Tue, Dec 20, 2022	63.19	64.45	63.19	63.50
4397	NASDAQ	SIMO	Mon, Dec 19, 2022	64.64	65.38	63.15	63.71
4396	NASDAQ	SIMO	Fri, Dec 16, 2022	65.51	66.00	64.02	64.72
4395	NASDAQ	SIMO	Thu, Dec 15, 2022	65.70	66.00	64.53	65.61
4394	NASDAQ	SIMO	Wed, Dec 14, 2022	66.38	67.30	64.46	66.03
4393	NASDAQ	SIMO	Tue, Dec 13, 2022	67.30	68.09	66.51	66.80
4392	NASDAQ	SIMO	Mon, Dec 12, 2022	66.02	67.00	66.02	66.30
4391	NASDAQ	SIMO	Fri, Dec 9, 2022	66.72	67.49	65.97	66.48
4390	NASDAQ	SIMO	Thu, Dec 8, 2022	64.00	66.69	63.79	66.20
4389	NASDAQ	SIMO	Wed, Dec 7, 2022	63.01	64.30	62.83	64.00
4388	NASDAQ	SIMO	Tue, Dec 6, 2022	63.12	63.50	62.74	63.22
4387	NASDAQ	SIMO	Mon, Dec 5, 2022	63.28	64.32	62.19	63.22
4386	NASDAQ	SIMO	Fri, Dec 2, 2022	61.77	63.73	60.93	63.57
4385	NASDAQ	SIMO	Thu, Dec 1, 2022	63.10	63.54	62.72	63.02
4384	NASDAQ	SIMO	Wed, Nov 30, 2022	61.55	63.64	61.10	63.10
4383	NASDAQ	SIMO	Tue, Nov 29, 2022	61.28	62.50	60.79	61.87
4382	NASDAQ	SIMO	Mon, Nov 28, 2022	61.59	61.59	60.07	61.08
4381	NASDAQ	SIMO	Fri, Nov 25, 2022	61.66	62.28	59.31	61.25
4380	NASDAQ	SIMO	Wed, Nov 23, 2022	60.79	62.54	60.63	61.52
4379	NASDAQ	SIMO	Tue, Nov 22, 2022	60.82	60.89	59.42	60.46
4378	NASDAQ	SIMO	Mon, Nov 21, 2022	62.37	62.37	60.11	60.80
4377	NASDAQ	SIMO	Fri, Nov 18, 2022	62.63	63.24	62.29	62.46
4376	NASDAQ	SIMO	Thu, Nov 17, 2022	60.38	62.24	60.38	62.24
4375	NASDAQ	SIMO	Wed, Nov 16, 2022	62.62	62.73	60.73	61.10
4374	NASDAQ	SIMO	Tue, Nov 15, 2022	63.07	64.32	62.01	62.96
4373	NASDAQ	SIMO	Mon, Nov 14, 2022	61.74	62.86	60.94	61.48
4372	NASDAQ	SIMO	Fri, Nov 11, 2022	59.82	62.46	59.66	62.09
4371	NASDAQ	SIMO	Thu, Nov 10, 2022	57.32	59.65	57.00	59.42
4370	NASDAQ	SIMO	Wed, Nov 9, 2022	58.04	58.06	55.79	56.59
4369	NASDAQ	SIMO	Tue, Nov 8, 2022	60.19	60.19	58.03	58.48
4368	NASDAQ	SIMO	Mon, Nov 7, 2022	59.38	60.22	58.59	59.67
4367	NASDAQ	SIMO	Fri, Nov 4, 2022	59.75	60.82	58.74	59.84
4366	NASDAQ	SIMO	Thu, Nov 3, 2022	58.60	59.52	57.56	59.01
4365	NASDAQ	SIMO	Wed, Nov 2, 2022	54.50	61.49	54.21	58.58
4364	NASDAQ	SIMO	Tue, Nov 1, 2022	54.47	57.73	53.83	56.61
4363	NASDAQ	SIMO	Mon, Oct 31, 2022	54.17	54.17	52.82	53.49
4362	NASDAQ	SIMO	Fri, Oct 28, 2022	53.97	55.00	53.74	54.29
4361	NASDAQ	SIMO	Thu, Oct 27, 2022	54.33	55.21	53.94	54.11
4360	NASDAQ	SIMO	Wed, Oct 26, 2022	53.72	55.73	53.65	54.47
4359	NASDAQ	SIMO	Tue, Oct 25, 2022	52.20	53.88	51.82	53.20
4358	NASDAQ	SIMO	Mon, Oct 24, 2022	55.70	56.53	52.07	52.11
4357	NASDAQ	SIMO	Fri, Oct 21, 2022	55.74	57.13	55.29	56.13
4356	NASDAQ	SIMO	Thu, Oct 20, 2022	57.89	58.20	55.81	56.00
4355	NASDAQ	SIMO	Wed, Oct 19, 2022	58.03	59.08	57.51	58.07
4354	NASDAQ	SIMO	Tue, Oct 18, 2022	58.97	59.07	58.08	58.20
4353	NASDAQ	SIMO	Mon, Oct 17, 2022	59.45	59.88	57.85	58.00
4352	NASDAQ	SIMO	Fri, Oct 14, 2022	59.37	60.08	58.65	59.36
4351	NASDAQ	SIMO	Thu, Oct 13, 2022	57.88	60.25	56.36	59.34
4350	NASDAQ	SIMO	Wed, Oct 12, 2022	59.62	59.63	55.73	58.25
4349	NASDAQ	SIMO	Tue, Oct 11, 2022	61.23	61.44	58.17	59.68
4348	NASDAQ	SIMO	Mon, Oct 10, 2022	63.89	63.97	61.70	61.85
4347	NASDAQ	SIMO	Fri, Oct 7, 2022	65.54	66.00	63.55	64.37
4346	NASDAQ	SIMO	Thu, Oct 6, 2022	67.89	69.27	66.42	67.32
4345	NASDAQ	SIMO	Wed, Oct 5, 2022	70.03	70.25	66.74	67.93
4344	NASDAQ	SIMO	Tue, Oct 4, 2022	67.41	69.53	66.53	69.20
4343	NASDAQ	SIMO	Mon, Oct 3, 2022	65.19	67.21	65.00	66.10
4342	NASDAQ	SIMO	Fri, Sep 30, 2022	68.00	68.08	64.85	65.19
4341	NASDAQ	SIMO	Thu, Sep 29, 2022	67.21	68.03	67.14	67.82
4340	NASDAQ	SIMO	Wed, Sep 28, 2022	67.58	68.34	66.79	67.86
4339	NASDAQ	SIMO	Tue, Sep 27, 2022	67.25	68.17	66.63	67.50
4338	NASDAQ	SIMO	Mon, Sep 26, 2022	68.54	68.67	66.90	67.02
4337	NASDAQ	SIMO	Fri, Sep 23, 2022	69.79	69.88	68.78	68.84
4336	NASDAQ	SIMO	Thu, Sep 22, 2022	69.97	70.59	69.65	70.04
4335	NASDAQ	SIMO	Wed, Sep 21, 2022	69.84	70.80	69.70	70.01
4334	NASDAQ	SIMO	Tue, Sep 20, 2022	70.07	70.65	69.72	70.10
4333	NASDAQ	SIMO	Mon, Sep 19, 2022	70.00	71.14	70.00	70.50
4332	NASDAQ	SIMO	Fri, Sep 16, 2022	70.56	70.87	69.12	69.96
4331	NASDAQ	SIMO	Thu, Sep 15, 2022	71.80	72.25	70.23	70.56
4330	NASDAQ	SIMO	Wed, Sep 14, 2022	72.51	73.24	71.66	71.86
4329	NASDAQ	SIMO	Tue, Sep 13, 2022	72.52	72.53	71.62	71.88
4328	NASDAQ	SIMO	Mon, Sep 12, 2022	73.71	73.89	73.11	73.41
4327	NASDAQ	SIMO	Fri, Sep 9, 2022	73.00	74.47	72.56	73.94
4326	NASDAQ	SIMO	Thu, Sep 8, 2022	72.04	73.17	71.75	72.34
4325	NASDAQ	SIMO	Wed, Sep 7, 2022	71.50	72.48	71.00	72.41
4324	NASDAQ	SIMO	Tue, Sep 6, 2022	71.02	71.85	71.00	71.71
4323	NASDAQ	SIMO	Fri, Sep 2, 2022	72.87	73.64	70.90	71.18
4322	NASDAQ	SIMO	Thu, Sep 1, 2022	76.34	77.03	68.87	72.23
4321	NASDAQ	SIMO	Wed, Aug 31, 2022	78.12	78.12	76.35	77.11
4320	NASDAQ	SIMO	Tue, Aug 30, 2022	78.21	78.62	76.56	77.35
4319	NASDAQ	SIMO	Mon, Aug 29, 2022	77.87	78.55	77.02	78.20
4318	NASDAQ	SIMO	Fri, Aug 26, 2022	78.85	79.45	77.80	78.02
4317	NASDAQ	SIMO	Thu, Aug 25, 2022	78.70	79.97	78.50	78.85
4316	NASDAQ	SIMO	Wed, Aug 24, 2022	78.95	79.38	78.58	78.83
4315	NASDAQ	SIMO	Tue, Aug 23, 2022	78.81	79.87	78.81	79.04
4314	NASDAQ	SIMO	Mon, Aug 22, 2022	79.50	79.57	78.54	78.72
4313	NASDAQ	SIMO	Fri, Aug 19, 2022	80.62	81.29	79.75	79.75
4312	NASDAQ	SIMO	Thu, Aug 18, 2022	80.40	81.73	80.40	80.67
4311	NASDAQ	SIMO	Wed, Aug 17, 2022	81.00	81.00	79.88	80.43
4310	NASDAQ	SIMO	Tue, Aug 16, 2022	81.92	82.07	80.94	81.05
4309	NASDAQ	SIMO	Mon, Aug 15, 2022	81.99	83.50	81.70	81.74
4308	NASDAQ	SIMO	Fri, Aug 12, 2022	81.29	83.32	80.75	82.61
4307	NASDAQ	SIMO	Thu, Aug 11, 2022	80.42	81.39	80.00	80.64
4306	NASDAQ	SIMO	Wed, Aug 10, 2022	80.46	81.77	78.63	80.48
4305	NASDAQ	SIMO	Tue, Aug 9, 2022	82.36	82.36	79.60	80.12
4304	NASDAQ	SIMO	Mon, Aug 8, 2022	80.34	82.86	79.70	82.56
4303	NASDAQ	SIMO	Fri, Aug 5, 2022	80.10	80.70	79.83	80.43
4302	NASDAQ	SIMO	Thu, Aug 4, 2022	82.66	83.54	79.79	80.07
4301	NASDAQ	SIMO	Wed, Aug 3, 2022	84.55	84.57	82.06	82.26
4300	NASDAQ	SIMO	Tue, Aug 2, 2022	85.40	86.11	84.36	84.92
4299	NASDAQ	SIMO	Mon, Aug 1, 2022	84.88	86.68	84.24	85.92
4298	NASDAQ	SIMO	Fri, Jul 29, 2022	85.40	86.59	84.75	85.31
4297	NASDAQ	SIMO	Thu, Jul 28, 2022	86.03	87.99	85.50	85.72
4296	NASDAQ	SIMO	Wed, Jul 27, 2022	85.00	86.86	85.00	85.96
4295	NASDAQ	SIMO	Tue, Jul 26, 2022	85.98	85.98	84.20	84.67
4294	NASDAQ	SIMO	Mon, Jul 25, 2022	85.80	86.99	85.46	86.44
4293	NASDAQ	SIMO	Fri, Jul 22, 2022	87.04	87.13	85.46	85.75
4292	NASDAQ	SIMO	Thu, Jul 21, 2022	88.19	88.65	87.20	87.30
4291	NASDAQ	SIMO	Wed, Jul 20, 2022	86.22	88.20	86.22	87.47
4290	NASDAQ	SIMO	Tue, Jul 19, 2022	86.38	86.39	85.05	86.39
4289	NASDAQ	SIMO	Mon, Jul 18, 2022	87.39	87.39	85.31	85.85
4288	NASDAQ	SIMO	Fri, Jul 15, 2022	86.93	87.00	84.61	86.21
4287	NASDAQ	SIMO	Thu, Jul 14, 2022	83.22	87.08	82.74	86.43
4286	NASDAQ	SIMO	Wed, Jul 13, 2022	82.38	84.00	80.94	82.79
4285	NASDAQ	SIMO	Tue, Jul 12, 2022	80.40	84.60	80.28	83.09
4284	NASDAQ	SIMO	Mon, Jul 11, 2022	82.45	82.82	80.50	80.56
4283	NASDAQ	SIMO	Fri, Jul 8, 2022	81.97	83.76	81.97	82.45
4282	NASDAQ	SIMO	Thu, Jul 7, 2022	81.70	82.95	81.42	82.12
4281	NASDAQ	SIMO	Wed, Jul 6, 2022	83.03	83.18	80.64	80.86
4280	NASDAQ	SIMO	Tue, Jul 5, 2022	80.73	83.19	80.51	82.99
4279	NASDAQ	SIMO	Fri, Jul 1, 2022	82.38	83.00	79.53	81.95
4278	NASDAQ	SIMO	Thu, Jun 30, 2022	83.02	83.98	82.45	83.70
4277	NASDAQ	SIMO	Wed, Jun 29, 2022	81.63	84.25	81.11	84.03
4276	NASDAQ	SIMO	Tue, Jun 28, 2022	83.43	83.73	81.76	82.27
4275	NASDAQ	SIMO	Mon, Jun 27, 2022	82.52	84.46	82.10	83.43
4274	NASDAQ	SIMO	Fri, Jun 24, 2022	81.33	82.29	80.38	81.71
4273	NASDAQ	SIMO	Thu, Jun 23, 2022	82.44	83.03	80.78	80.78
4272	NASDAQ	SIMO	Wed, Jun 22, 2022	83.71	84.79	81.49	82.42
4271	NASDAQ	SIMO	Tue, Jun 21, 2022	84.89	85.50	84.25	84.32
4270	NASDAQ	SIMO	Fri, Jun 17, 2022	85.50	85.74	83.63	84.21
4269	NASDAQ	SIMO	Thu, Jun 16, 2022	86.78	86.78	84.89	85.05
4268	NASDAQ	SIMO	Wed, Jun 15, 2022	88.01	88.37	86.68	87.47
4267	NASDAQ	SIMO	Tue, Jun 14, 2022	89.50	89.61	87.63	88.07
4266	NASDAQ	SIMO	Mon, Jun 13, 2022	89.65	89.98	88.79	88.99
4265	NASDAQ	SIMO	Fri, Jun 10, 2022	91.55	92.14	90.86	91.04
4264	NASDAQ	SIMO	Thu, Jun 9, 2022	92.53	93.88	92.14	92.14
4263	NASDAQ	SIMO	Wed, Jun 8, 2022	92.84	93.00	91.93	92.89
4262	NASDAQ	SIMO	Tue, Jun 7, 2022	91.25	93.20	90.48	92.76
4261	NASDAQ	SIMO	Mon, Jun 6, 2022	91.93	92.45	91.30	91.58
4260	NASDAQ	SIMO	Fri, Jun 3, 2022	91.44	92.00	90.61	91.74
4259	NASDAQ	SIMO	Thu, Jun 2, 2022	89.82	91.96	89.66	91.74
4258	NASDAQ	SIMO	Wed, Jun 1, 2022	90.17	90.60	89.49	90.02
4257	NASDAQ	SIMO	Tue, May 31, 2022	90.50	90.70	89.50	90.31
4256	NASDAQ	SIMO	Fri, May 27, 2022	90.06	90.73	89.82	90.50
4255	NASDAQ	SIMO	Thu, May 26, 2022	87.90	90.46	87.90	89.90
4254	NASDAQ	SIMO	Wed, May 25, 2022	87.45	89.69	87.40	87.94
4253	NASDAQ	SIMO	Tue, May 24, 2022	88.68	88.71	87.06	87.66
4252	NASDAQ	SIMO	Mon, May 23, 2022	89.84	90.10	88.58	89.08
4251	NASDAQ	SIMO	Fri, May 20, 2022	91.50	91.56	89.67	89.78
4250	NASDAQ	SIMO	Thu, May 19, 2022	91.25	92.19	90.71	90.85
4249	NASDAQ	SIMO	Wed, May 18, 2022	92.50	92.71	91.01	91.70
4248	NASDAQ	SIMO	Tue, May 17, 2022	92.84	94.14	92.17	92.80
4247	NASDAQ	SIMO	Mon, May 16, 2022	91.53	92.72	91.17	92.04
4246	NASDAQ	SIMO	Fri, May 13, 2022	92.15	92.57	91.18	91.94
4245	NASDAQ	SIMO	Thu, May 12, 2022	91.45	92.96	90.53	91.85
4244	NASDAQ	SIMO	Wed, May 11, 2022	91.99	93.98	90.38	91.25
4243	NASDAQ	SIMO	Tue, May 10, 2022	91.76	93.98	90.32	93.47
4242	NASDAQ	SIMO	Mon, May 9, 2022	91.50	93.80	90.11	90.69
4241	NASDAQ	SIMO	Fri, May 6, 2022	94.32	95.16	91.68	92.68
4240	NASDAQ	SIMO	Thu, May 5, 2022	97.73	98.65	93.38	95.16
4239	NASDAQ	SIMO	Wed, May 4, 2022	81.07	81.83	77.50	81.20
4238	NASDAQ	SIMO	Tue, May 3, 2022	79.54	83.77	79.38	81.53
4237	NASDAQ	SIMO	Mon, May 2, 2022	75.56	79.90	75.56	79.54
4236	NASDAQ	SIMO	Fri, Apr 29, 2022	82.01	82.23	71.70	75.93
4235	NASDAQ	SIMO	Thu, Apr 28, 2022	82.02	83.55	80.25	83.25
4234	NASDAQ	SIMO	Wed, Apr 27, 2022	83.44	84.28	79.65	80.74
4233	NASDAQ	SIMO	Tue, Apr 26, 2022	86.01	86.98	83.65	83.90
4232	NASDAQ	SIMO	Mon, Apr 25, 2022	81.80	88.42	81.50	87.02
4231	NASDAQ	SIMO	Fri, Apr 22, 2022	76.83	78.88	76.04	77.09
4230	NASDAQ	SIMO	Thu, Apr 21, 2022	77.15	78.21	75.14	76.68
4229	NASDAQ	SIMO	Wed, Apr 20, 2022	76.52	79.49	74.90	76.16
4228	NASDAQ	SIMO	Tue, Apr 19, 2022	78.50	80.00	76.21	76.46
4227	NASDAQ	SIMO	Mon, Apr 18, 2022	75.95	78.77	75.95	78.23
4226	NASDAQ	SIMO	Thu, Apr 14, 2022	77.00	78.00	74.54	76.29
4225	NASDAQ	SIMO	Wed, Apr 13, 2022	75.37	79.45	75.35	76.73
4224	NASDAQ	SIMO	Tue, Apr 12, 2022	71.43	77.56	70.41	74.25
4223	NASDAQ	SIMO	Mon, Apr 11, 2022	70.99	71.79	68.60	70.25
4222	NASDAQ	SIMO	Fri, Apr 8, 2022	71.94	72.80	67.90	71.99
4221	NASDAQ	SIMO	Thu, Apr 7, 2022	70.00	72.00	69.87	71.58
4220	NASDAQ	SIMO	Wed, Apr 6, 2022	68.50	70.55	67.85	69.45
4219	NASDAQ	SIMO	Tue, Apr 5, 2022	68.31	70.75	66.96	69.61
4218	NASDAQ	SIMO	Mon, Apr 4, 2022	65.59	68.84	65.59	68.60
4217	NASDAQ	SIMO	Fri, Apr 1, 2022	67.01	67.94	65.03	65.92
4216	NASDAQ	SIMO	Thu, Mar 31, 2022	69.50	69.70	66.76	66.82
4215	NASDAQ	SIMO	Wed, Mar 30, 2022	71.23	72.70	69.03	69.07
4214	NASDAQ	SIMO	Tue, Mar 29, 2022	72.74	73.80	70.53	71.17
4213	NASDAQ	SIMO	Mon, Mar 28, 2022	69.57	73.24	69.44	71.36
4212	NASDAQ	SIMO	Fri, Mar 25, 2022	70.27	70.27	68.60	69.34
4211	NASDAQ	SIMO	Thu, Mar 24, 2022	69.78	70.45	68.10	70.18
4210	NASDAQ	SIMO	Wed, Mar 23, 2022	70.00	70.80	68.57	68.77
4209	NASDAQ	SIMO	Tue, Mar 22, 2022	70.75	73.44	70.75	71.84
4208	NASDAQ	SIMO	Mon, Mar 21, 2022	70.94	71.35	69.06	69.94
4207	NASDAQ	SIMO	Fri, Mar 18, 2022	69.73	71.66	67.75	70.83
4206	NASDAQ	SIMO	Thu, Mar 17, 2022	68.55	69.22	66.73	68.63
4205	NASDAQ	SIMO	Wed, Mar 16, 2022	67.92	70.20	67.36	69.31
4204	NASDAQ	SIMO	Tue, Mar 15, 2022	64.96	66.60	64.54	66.60
4203	NASDAQ	SIMO	Mon, Mar 14, 2022	68.21	68.75	64.41	64.92
4202	NASDAQ	SIMO	Fri, Mar 11, 2022	70.34	71.34	68.36	68.39
4201	NASDAQ	SIMO	Thu, Mar 10, 2022	70.42	70.99	69.15	70.03
4200	NASDAQ	SIMO	Wed, Mar 9, 2022	71.41	71.70	70.41	70.71
4199	NASDAQ	SIMO	Tue, Mar 8, 2022	68.51	71.12	68.23	70.13
4198	NASDAQ	SIMO	Mon, Mar 7, 2022	69.36	70.41	68.02	68.25
4197	NASDAQ	SIMO	Fri, Mar 4, 2022	70.92	71.06	67.57	69.40
4196	NASDAQ	SIMO	Thu, Mar 3, 2022	73.42	73.46	70.70	71.24
4195	NASDAQ	SIMO	Wed, Mar 2, 2022	71.20	73.41	71.20	72.87
4194	NASDAQ	SIMO	Tue, Mar 1, 2022	72.65	72.71	70.37	71.11
4193	NASDAQ	SIMO	Mon, Feb 28, 2022	73.42	74.05	71.50	72.54
4192	NASDAQ	SIMO	Fri, Feb 25, 2022	73.65	74.08	71.66	73.93
4191	NASDAQ	SIMO	Thu, Feb 24, 2022	70.58	73.40	69.20	73.13
4190	NASDAQ	SIMO	Wed, Feb 23, 2022	76.22	77.05	73.29	73.55
4189	NASDAQ	SIMO	Tue, Feb 22, 2022	75.50	77.78	74.32	75.29
4188	NASDAQ	SIMO	Fri, Feb 18, 2022	77.33	77.41	75.61	75.84
4187	NASDAQ	SIMO	Thu, Feb 17, 2022	78.90	79.64	76.97	77.11
4186	NASDAQ	SIMO	Wed, Feb 16, 2022	76.82	79.46	76.82	78.99
4185	NASDAQ	SIMO	Tue, Feb 15, 2022	76.36	77.77	75.95	77.55
4184	NASDAQ	SIMO	Mon, Feb 14, 2022	75.50	77.76	74.53	74.94
4183	NASDAQ	SIMO	Fri, Feb 11, 2022	79.99	80.74	74.72	75.49
4182	NASDAQ	SIMO	Thu, Feb 10, 2022	82.28	83.00	80.00	80.16
4181	NASDAQ	SIMO	Wed, Feb 9, 2022	82.76	84.17	82.01	83.61
4180	NASDAQ	SIMO	Tue, Feb 8, 2022	78.28	81.46	78.28	81.36
4179	NASDAQ	SIMO	Mon, Feb 7, 2022	78.62	79.60	78.46	78.61
4178	NASDAQ	SIMO	Fri, Feb 4, 2022	76.62	78.75	76.17	78.12
4177	NASDAQ	SIMO	Thu, Feb 3, 2022	79.75	80.08	77.24	77.25
4176	NASDAQ	SIMO	Wed, Feb 2, 2022	82.05	83.11	79.59	80.56
4175	NASDAQ	SIMO	Tue, Feb 1, 2022	80.23	80.32	78.30	79.68
4174	NASDAQ	SIMO	Mon, Jan 31, 2022	79.70	80.77	78.15	79.00
4173	NASDAQ	SIMO	Fri, Jan 28, 2022	78.45	79.68	76.92	78.69
4172	NASDAQ	SIMO	Thu, Jan 27, 2022	83.66	84.70	79.01	79.05
4171	NASDAQ	SIMO	Wed, Jan 26, 2022	85.16	89.35	85.16	86.24
4170	NASDAQ	SIMO	Tue, Jan 25, 2022	86.47	86.47	83.42	83.51
4169	NASDAQ	SIMO	Mon, Jan 24, 2022	86.68	87.38	82.88	87.25
4168	NASDAQ	SIMO	Fri, Jan 21, 2022	85.05	88.00	84.01	86.58
4167	NASDAQ	SIMO	Thu, Jan 20, 2022	87.79	89.15	84.32	84.62
4166	NASDAQ	SIMO	Wed, Jan 19, 2022	91.50	92.22	87.10	87.28
4165	NASDAQ	SIMO	Tue, Jan 18, 2022	90.45	93.00	89.70	89.93
4164	NASDAQ	SIMO	Fri, Jan 14, 2022	89.80	92.45	89.00	92.00
4163	NASDAQ	SIMO	Thu, Jan 13, 2022	92.59	94.41	90.31	90.50
4162	NASDAQ	SIMO	Wed, Jan 12, 2022	91.59	93.77	90.55	92.40
4161	NASDAQ	SIMO	Tue, Jan 11, 2022	90.82	91.78	88.62	91.14
4160	NASDAQ	SIMO	Mon, Jan 10, 2022	91.40	92.64	89.53	90.82
4159	NASDAQ	SIMO	Fri, Jan 7, 2022	90.33	93.13	88.26	92.05
4158	NASDAQ	SIMO	Thu, Jan 6, 2022	90.09	93.20	89.44	92.01
4157	NASDAQ	SIMO	Wed, Jan 5, 2022	93.22	95.40	90.29	91.13
4156	NASDAQ	SIMO	Tue, Jan 4, 2022	95.00	95.88	92.37	93.90
4155	NASDAQ	SIMO	Mon, Jan 3, 2022	95.85	96.89	94.25	94.97
4154	NASDAQ	SIMO	Fri, Dec 31, 2021	93.95	96.73	93.95	95.03
4153	NASDAQ	SIMO	Thu, Dec 30, 2021	93.93	95.48	93.50	94.07
4152	NASDAQ	SIMO	Wed, Dec 29, 2021	92.76	95.86	92.76	94.34
4151	NASDAQ	SIMO	Tue, Dec 28, 2021	94.55	95.52	92.77	93.08
4150	NASDAQ	SIMO	Mon, Dec 27, 2021	92.50	95.16	91.94	93.88
4149	NASDAQ	SIMO	Thu, Dec 23, 2021	90.50	92.69	90.00	92.07
4148	NASDAQ	SIMO	Wed, Dec 22, 2021	88.59	90.49	88.28	90.30
4147	NASDAQ	SIMO	Tue, Dec 21, 2021	89.99	91.97	87.05	88.71
4146	NASDAQ	SIMO	Mon, Dec 20, 2021	86.12	89.53	86.12	88.88
4145	NASDAQ	SIMO	Fri, Dec 17, 2021	84.01	88.22	82.80	87.69
4144	NASDAQ	SIMO	Thu, Dec 16, 2021	87.71	88.02	84.22	84.77
4143	NASDAQ	SIMO	Wed, Dec 15, 2021	85.46	87.47	84.72	87.16
4142	NASDAQ	SIMO	Tue, Dec 14, 2021	84.84	86.42	83.55	85.46
4141	NASDAQ	SIMO	Mon, Dec 13, 2021	89.24	89.24	85.16	85.61
4140	NASDAQ	SIMO	Fri, Dec 10, 2021	89.49	90.49	87.80	89.75
4139	NASDAQ	SIMO	Thu, Dec 9, 2021	89.86	90.43	87.43	88.44
4138	NASDAQ	SIMO	Wed, Dec 8, 2021	88.38	91.02	85.31	90.51
4137	NASDAQ	SIMO	Tue, Dec 7, 2021	78.92	88.05	78.50	87.98
4136	NASDAQ	SIMO	Mon, Dec 6, 2021	74.84	76.11	73.11	75.96
4135	NASDAQ	SIMO	Fri, Dec 3, 2021	72.90	76.00	72.54	75.04
4134	NASDAQ	SIMO	Thu, Dec 2, 2021	69.69	72.62	69.69	72.10
4133	NASDAQ	SIMO	Wed, Dec 1, 2021	69.78	72.78	69.25	69.41
4132	NASDAQ	SIMO	Tue, Nov 30, 2021	70.47	71.69	68.69	69.03
4131	NASDAQ	SIMO	Mon, Nov 29, 2021	69.39	71.30	69.39	70.97
4130	NASDAQ	SIMO	Fri, Nov 26, 2021	70.29	70.98	68.63	68.94
4129	NASDAQ	SIMO	Wed, Nov 24, 2021	69.96	71.38	69.35	71.13
4128	NASDAQ	SIMO	Tue, Nov 23, 2021	70.80	71.00	69.05	70.37
4127	NASDAQ	SIMO	Mon, Nov 22, 2021	70.64	73.40	70.32	70.78
4126	NASDAQ	SIMO	Fri, Nov 19, 2021	68.82	70.81	68.17	69.78
4125	NASDAQ	SIMO	Thu, Nov 18, 2021	69.23	69.52	67.91	68.67
4124	NASDAQ	SIMO	Wed, Nov 17, 2021	69.69	70.50	68.47	68.60
4123	NASDAQ	SIMO	Tue, Nov 16, 2021	69.12	69.46	67.89	69.41
4122	NASDAQ	SIMO	Mon, Nov 15, 2021	69.29	69.70	68.11	69.38
4121	NASDAQ	SIMO	Fri, Nov 12, 2021	69.82	70.83	69.00	69.00
4120	NASDAQ	SIMO	Thu, Nov 11, 2021	68.82	70.29	68.39	70.05
4119	NASDAQ	SIMO	Wed, Nov 10, 2021	68.86	69.77	67.52	67.93
4118	NASDAQ	SIMO	Tue, Nov 9, 2021	70.23	70.85	68.90	69.65
4117	NASDAQ	SIMO	Mon, Nov 8, 2021	70.93	71.60	69.81	70.36
4116	NASDAQ	SIMO	Fri, Nov 5, 2021	70.88	71.72	70.36	70.66
4115	NASDAQ	SIMO	Thu, Nov 4, 2021	71.26	71.70	70.33	70.49
4114	NASDAQ	SIMO	Wed, Nov 3, 2021	71.74	72.00	70.14	70.66
4113	NASDAQ	SIMO	Tue, Nov 2, 2021	72.98	73.40	71.11	71.41
4112	NASDAQ	SIMO	Mon, Nov 1, 2021	71.74	73.04	71.55	72.86
4111	NASDAQ	SIMO	Fri, Oct 29, 2021	71.09	73.25	70.85	71.41
4110	NASDAQ	SIMO	Thu, Oct 28, 2021	71.01	72.80	69.05	69.72
4109	NASDAQ	SIMO	Wed, Oct 27, 2021	69.75	72.29	69.54	71.76
4108	NASDAQ	SIMO	Tue, Oct 26, 2021	71.06	71.06	69.58	70.29
4107	NASDAQ	SIMO	Mon, Oct 25, 2021	68.64	71.29	68.45	70.65
4106	NASDAQ	SIMO	Fri, Oct 22, 2021	69.04	69.54	66.98	67.59
4105	NASDAQ	SIMO	Thu, Oct 21, 2021	69.00	69.59	68.60	69.27
4104	NASDAQ	SIMO	Wed, Oct 20, 2021	69.06	69.50	68.55	69.09
4103	NASDAQ	SIMO	Tue, Oct 19, 2021	68.56	69.29	68.43	69.29
4102	NASDAQ	SIMO	Mon, Oct 18, 2021	67.65	68.98	66.89	68.31
4101	NASDAQ	SIMO	Fri, Oct 15, 2021	68.28	68.75	67.14	67.66
4100	NASDAQ	SIMO	Thu, Oct 14, 2021	67.67	68.25	67.23	67.93
4099	NASDAQ	SIMO	Wed, Oct 13, 2021	67.36	67.95	66.37	66.61
4098	NASDAQ	SIMO	Tue, Oct 12, 2021	66.63	67.03	66.06	66.62
4097	NASDAQ	SIMO	Mon, Oct 11, 2021	67.02	67.70	66.35	66.37
4096	NASDAQ	SIMO	Fri, Oct 8, 2021	68.27	68.48	66.69	67.10
4095	NASDAQ	SIMO	Thu, Oct 7, 2021	72.02	72.02	67.63	68.56
4094	NASDAQ	SIMO	Wed, Oct 6, 2021	68.13	69.90	67.72	69.62
4093	NASDAQ	SIMO	Tue, Oct 5, 2021	67.40	68.95	66.69	68.67
4092	NASDAQ	SIMO	Mon, Oct 4, 2021	67.97	67.99	66.60	67.27
4091	NASDAQ	SIMO	Fri, Oct 1, 2021	69.15	69.85	67.54	68.56
4090	NASDAQ	SIMO	Thu, Sep 30, 2021	70.25	71.43	68.89	68.98
4089	NASDAQ	SIMO	Wed, Sep 29, 2021	71.59	72.09	69.07	69.73
4088	NASDAQ	SIMO	Tue, Sep 28, 2021	72.13	72.72	71.06	71.63
4087	NASDAQ	SIMO	Mon, Sep 27, 2021	75.71	75.73	72.87	73.48
4086	NASDAQ	SIMO	Fri, Sep 24, 2021	74.54	75.60	74.08	75.07
4085	NASDAQ	SIMO	Thu, Sep 23, 2021	74.99	75.58	74.28	75.12
4084	NASDAQ	SIMO	Wed, Sep 22, 2021	73.10	74.68	73.02	74.48
4083	NASDAQ	SIMO	Tue, Sep 21, 2021	73.57	73.64	72.51	73.01
4082	NASDAQ	SIMO	Mon, Sep 20, 2021	73.04	73.23	70.92	73.12
4081	NASDAQ	SIMO	Fri, Sep 17, 2021	75.71	75.71	73.50	74.07
4080	NASDAQ	SIMO	Thu, Sep 16, 2021	75.38	75.97	74.85	75.75
4079	NASDAQ	SIMO	Wed, Sep 15, 2021	75.21	75.50	74.50	75.37
4078	NASDAQ	SIMO	Tue, Sep 14, 2021	75.40	76.20	74.50	75.22
4077	NASDAQ	SIMO	Mon, Sep 13, 2021	76.02	76.66	74.53	75.51
4076	NASDAQ	SIMO	Fri, Sep 10, 2021	76.03	77.57	75.66	75.89
4075	NASDAQ	SIMO	Thu, Sep 9, 2021	74.67	76.37	74.62	75.78
4074	NASDAQ	SIMO	Wed, Sep 8, 2021	76.02	76.50	73.30	74.80
4073	NASDAQ	SIMO	Tue, Sep 7, 2021	76.94	78.15	75.91	76.83
4072	NASDAQ	SIMO	Fri, Sep 3, 2021	75.89	76.87	74.88	75.36
4071	NASDAQ	SIMO	Thu, Sep 2, 2021	75.89	75.89	74.39	75.40
4070	NASDAQ	SIMO	Wed, Sep 1, 2021	75.00	75.67	74.10	75.36
4069	NASDAQ	SIMO	Tue, Aug 31, 2021	73.14	74.71	72.69	74.66
4068	NASDAQ	SIMO	Mon, Aug 30, 2021	74.08	74.46	73.14	73.46
4067	NASDAQ	SIMO	Fri, Aug 27, 2021	72.11	74.50	72.10	74.03
4066	NASDAQ	SIMO	Thu, Aug 26, 2021	72.41	73.00	71.50	72.49
4065	NASDAQ	SIMO	Wed, Aug 25, 2021	72.04	72.96	71.88	72.41
4064	NASDAQ	SIMO	Tue, Aug 24, 2021	72.99	73.00	70.56	71.77
4063	NASDAQ	SIMO	Mon, Aug 23, 2021	70.55	72.20	70.49	72.17
4062	NASDAQ	SIMO	Fri, Aug 20, 2021	69.96	70.37	69.23	69.89
4061	NASDAQ	SIMO	Thu, Aug 19, 2021	69.98	70.79	69.45	70.00
4060	NASDAQ	SIMO	Wed, Aug 18, 2021	71.29	72.50	70.92	71.00
4059	NASDAQ	SIMO	Tue, Aug 17, 2021	72.09	72.32	70.13	70.75
4058	NASDAQ	SIMO	Mon, Aug 16, 2021	75.08	75.08	72.25	72.58
4057	NASDAQ	SIMO	Fri, Aug 13, 2021	74.43	76.00	74.43	75.08
4056	NASDAQ	SIMO	Thu, Aug 12, 2021	75.24	75.82	73.01	74.15
4055	NASDAQ	SIMO	Wed, Aug 11, 2021	75.43	77.27	74.51	75.93
4054	NASDAQ	SIMO	Tue, Aug 10, 2021	79.66	79.75	75.06	75.36
4053	NASDAQ	SIMO	Mon, Aug 9, 2021	80.00	81.04	79.22	79.98
4052	NASDAQ	SIMO	Fri, Aug 6, 2021	80.00	80.26	78.81	80.00
4051	NASDAQ	SIMO	Thu, Aug 5, 2021	81.03	81.87	78.63	80.55
4050	NASDAQ	SIMO	Wed, Aug 4, 2021	77.05	81.40	76.85	80.90
4049	NASDAQ	SIMO	Tue, Aug 3, 2021	77.09	77.79	75.27	77.54
4048	NASDAQ	SIMO	Mon, Aug 2, 2021	75.74	78.27	74.00	76.28
4047	NASDAQ	SIMO	Fri, Jul 30, 2021	68.50	76.46	67.67	74.99
4046	NASDAQ	SIMO	Thu, Jul 29, 2021	62.00	64.53	62.00	64.30
4045	NASDAQ	SIMO	Wed, Jul 28, 2021	60.58	62.17	60.58	61.59
4044	NASDAQ	SIMO	Tue, Jul 27, 2021	61.48	61.56	59.88	60.22
4043	NASDAQ	SIMO	Mon, Jul 26, 2021	61.56	63.27	61.50	61.58
4042	NASDAQ	SIMO	Fri, Jul 23, 2021	61.26	62.14	60.56	61.99
4041	NASDAQ	SIMO	Thu, Jul 22, 2021	61.56	61.56	60.62	61.12
4040	NASDAQ	SIMO	Wed, Jul 21, 2021	61.06	62.24	60.80	61.81
4039	NASDAQ	SIMO	Tue, Jul 20, 2021	60.19	61.24	59.36	60.62
4038	NASDAQ	SIMO	Mon, Jul 19, 2021	59.99	60.44	58.86	59.82
4037	NASDAQ	SIMO	Fri, Jul 16, 2021	63.27	63.30	61.21	61.21
4036	NASDAQ	SIMO	Thu, Jul 15, 2021	62.80	63.40	61.73	63.00
4035	NASDAQ	SIMO	Wed, Jul 14, 2021	64.45	66.62	62.88	63.00
4034	NASDAQ	SIMO	Tue, Jul 13, 2021	64.40	64.72	63.38	63.68
4033	NASDAQ	SIMO	Mon, Jul 12, 2021	64.34	65.66	64.18	64.84
4032	NASDAQ	SIMO	Fri, Jul 9, 2021	62.59	64.40	61.85	64.11
4031	NASDAQ	SIMO	Thu, Jul 8, 2021	61.85	62.59	60.22	62.41
4030	NASDAQ	SIMO	Wed, Jul 7, 2021	62.39	62.48	60.45	61.21
4029	NASDAQ	SIMO	Tue, Jul 6, 2021	62.14	62.45	61.16	61.88
4028	NASDAQ	SIMO	Fri, Jul 2, 2021	62.89	63.03	61.62	62.12
4027	NASDAQ	SIMO	Thu, Jul 1, 2021	63.90	63.90	62.08	62.19
4026	NASDAQ	SIMO	Wed, Jun 30, 2021	64.05	64.54	63.25	64.10
4025	NASDAQ	SIMO	Tue, Jun 29, 2021	63.71	64.91	63.48	63.95
4024	NASDAQ	SIMO	Mon, Jun 28, 2021	64.04	64.70	63.78	64.46
4023	NASDAQ	SIMO	Fri, Jun 25, 2021	64.06	64.88	63.25	63.33
4022	NASDAQ	SIMO	Thu, Jun 24, 2021	64.03	64.80	63.48	63.71
4021	NASDAQ	SIMO	Wed, Jun 23, 2021	62.60	64.00	61.95	63.51
4020	NASDAQ	SIMO	Tue, Jun 22, 2021	63.36	63.65	62.27	62.59
4019	NASDAQ	SIMO	Mon, Jun 21, 2021	62.71	63.40	62.19	63.40
4018	NASDAQ	SIMO	Fri, Jun 18, 2021	63.23	63.54	62.07	62.75
4017	NASDAQ	SIMO	Thu, Jun 17, 2021	63.78	64.54	62.81	63.63
4016	NASDAQ	SIMO	Wed, Jun 16, 2021	65.10	65.28	63.35	63.81
4015	NASDAQ	SIMO	Tue, Jun 15, 2021	65.20	66.16	64.23	64.87
4014	NASDAQ	SIMO	Mon, Jun 14, 2021	64.82	65.59	64.82	65.40
4013	NASDAQ	SIMO	Fri, Jun 11, 2021	64.34	64.85	64.17	64.54
4012	NASDAQ	SIMO	Thu, Jun 10, 2021	64.82	65.18	64.09	64.31
4011	NASDAQ	SIMO	Wed, Jun 9, 2021	64.42	64.85	63.55	64.38
4010	NASDAQ	SIMO	Tue, Jun 8, 2021	66.50	66.57	64.16	64.27
4009	NASDAQ	SIMO	Mon, Jun 7, 2021	66.49	66.80	65.92	66.34
4008	NASDAQ	SIMO	Fri, Jun 4, 2021	65.04	66.50	64.60	66.30
4007	NASDAQ	SIMO	Thu, Jun 3, 2021	65.00	65.41	64.40	64.60
4006	NASDAQ	SIMO	Wed, Jun 2, 2021	65.92	66.00	64.71	65.46
4005	NASDAQ	SIMO	Tue, Jun 1, 2021	66.69	66.86	65.01	65.51
4004	NASDAQ	SIMO	Fri, May 28, 2021	65.12	66.37	64.99	65.97
4003	NASDAQ	SIMO	Thu, May 27, 2021	64.32	65.20	64.25	65.05
4002	NASDAQ	SIMO	Wed, May 26, 2021	63.10	64.29	62.57	64.21
4001	NASDAQ	SIMO	Tue, May 25, 2021	64.65	64.99	62.70	63.29
4000	NASDAQ	SIMO	Mon, May 24, 2021	64.25	64.98	63.54	64.49
3999	NASDAQ	SIMO	Fri, May 21, 2021	64.11	64.47	63.07	63.84
3998	NASDAQ	SIMO	Thu, May 20, 2021	62.12	63.71	60.00	63.05
3997	NASDAQ	SIMO	Wed, May 19, 2021	62.72	64.18	62.72	63.87
3996	NASDAQ	SIMO	Tue, May 18, 2021	65.76	66.29	64.58	64.58
3995	NASDAQ	SIMO	Mon, May 17, 2021	64.69	65.35	62.88	65.20
3994	NASDAQ	SIMO	Fri, May 14, 2021	64.67	66.29	63.91	65.45
3993	NASDAQ	SIMO	Thu, May 13, 2021	62.88	64.77	62.88	63.73
3992	NASDAQ	SIMO	Wed, May 12, 2021	63.88	64.04	62.74	62.98
3991	NASDAQ	SIMO	Tue, May 11, 2021	65.65	66.23	63.91	65.20
3990	NASDAQ	SIMO	Mon, May 10, 2021	68.04	68.20	66.24	67.49
3989	NASDAQ	SIMO	Fri, May 7, 2021	66.63	68.75	65.51	68.19
3988	NASDAQ	SIMO	Thu, May 6, 2021	67.28	70.22	62.71	64.73
3987	NASDAQ	SIMO	Wed, May 5, 2021	66.55	67.78	64.93	67.29
3986	NASDAQ	SIMO	Tue, May 4, 2021	68.95	68.97	65.90	66.52
3985	NASDAQ	SIMO	Mon, May 3, 2021	71.54	72.24	68.58	69.96
3984	NASDAQ	SIMO	Fri, Apr 30, 2021	71.05	72.40	71.00	71.82
3983	NASDAQ	SIMO	Thu, Apr 29, 2021	71.25	74.10	71.01	72.56
3982	NASDAQ	SIMO	Wed, Apr 28, 2021	71.01	71.66	69.73	70.68
3981	NASDAQ	SIMO	Tue, Apr 27, 2021	71.00	71.69	70.20	71.34
3980	NASDAQ	SIMO	Mon, Apr 26, 2021	68.80	71.15	68.61	71.00
3979	NASDAQ	SIMO	Fri, Apr 23, 2021	64.91	68.52	64.64	68.28
3978	NASDAQ	SIMO	Thu, Apr 22, 2021	66.54	66.58	64.32	64.47
3977	NASDAQ	SIMO	Wed, Apr 21, 2021	64.70	66.78	64.25	66.53
3976	NASDAQ	SIMO	Tue, Apr 20, 2021	65.46	65.95	63.71	64.25
3975	NASDAQ	SIMO	Mon, Apr 19, 2021	66.06	67.11	65.26	65.71
3974	NASDAQ	SIMO	Fri, Apr 16, 2021	69.68	69.68	66.30	66.63
3973	NASDAQ	SIMO	Thu, Apr 15, 2021	67.27	69.55	66.87	69.41
3972	NASDAQ	SIMO	Wed, Apr 14, 2021	67.80	67.87	65.91	66.42
3971	NASDAQ	SIMO	Tue, Apr 13, 2021	67.59	68.05	66.40	67.87
3970	NASDAQ	SIMO	Mon, Apr 12, 2021	69.62	69.73	65.92	67.27
3969	NASDAQ	SIMO	Fri, Apr 9, 2021	70.00	70.72	69.06	69.35
3968	NASDAQ	SIMO	Thu, Apr 8, 2021	69.69	70.94	66.85	69.17
3967	NASDAQ	SIMO	Wed, Apr 7, 2021	64.27	64.86	63.23	64.84
3966	NASDAQ	SIMO	Tue, Apr 6, 2021	65.01	65.81	64.06	64.64
3965	NASDAQ	SIMO	Mon, Apr 5, 2021	63.97	65.40	63.72	65.21
3964	NASDAQ	SIMO	Thu, Apr 1, 2021	60.47	63.80	60.47	63.50
3963	NASDAQ	SIMO	Wed, Mar 31, 2021	58.05	60.29	57.75	59.39
3962	NASDAQ	SIMO	Tue, Mar 30, 2021	57.59	58.11	56.87	57.75
3961	NASDAQ	SIMO	Mon, Mar 29, 2021	57.92	58.59	56.60	57.64
3960	NASDAQ	SIMO	Fri, Mar 26, 2021	58.50	59.62	57.80	58.91
3959	NASDAQ	SIMO	Thu, Mar 25, 2021	57.86	58.97	57.00	58.53
3958	NASDAQ	SIMO	Wed, Mar 24, 2021	60.66	60.81	58.01	58.18
3957	NASDAQ	SIMO	Tue, Mar 23, 2021	63.02	63.02	59.40	59.85
3956	NASDAQ	SIMO	Mon, Mar 22, 2021	63.17	63.42	62.48	62.92
3955	NASDAQ	SIMO	Fri, Mar 19, 2021	64.63	65.02	63.07	63.29
3954	NASDAQ	SIMO	Thu, Mar 18, 2021	66.42	66.97	63.90	64.41
3953	NASDAQ	SIMO	Wed, Mar 17, 2021	66.30	67.24	65.28	67.11
3952	NASDAQ	SIMO	Tue, Mar 16, 2021	67.25	67.69	65.96	67.27
3951	NASDAQ	SIMO	Mon, Mar 15, 2021	63.00	66.75	62.59	66.66
3950	NASDAQ	SIMO	Fri, Mar 12, 2021	62.50	63.15	61.91	62.92
3949	NASDAQ	SIMO	Thu, Mar 11, 2021	65.26	65.79	62.21	62.82
3948	NASDAQ	SIMO	Wed, Mar 10, 2021	62.79	65.60	62.79	64.16
3947	NASDAQ	SIMO	Tue, Mar 9, 2021	59.24	63.30	59.24	62.65
3946	NASDAQ	SIMO	Mon, Mar 8, 2021	58.68	59.56	57.43	57.60
3945	NASDAQ	SIMO	Fri, Mar 5, 2021	58.61	59.18	56.06	58.69
3944	NASDAQ	SIMO	Thu, Mar 4, 2021	59.27	59.82	57.15	57.50
3943	NASDAQ	SIMO	Wed, Mar 3, 2021	58.08	59.93	58.08	59.72
3942	NASDAQ	SIMO	Tue, Mar 2, 2021	59.43	59.81	57.76	57.76
3941	NASDAQ	SIMO	Mon, Mar 1, 2021	59.78	60.26	58.83	59.70
3940	NASDAQ	SIMO	Fri, Feb 26, 2021	59.06	60.41	57.54	59.44
3939	NASDAQ	SIMO	Thu, Feb 25, 2021	61.47	62.24	58.01	58.78
3938	NASDAQ	SIMO	Wed, Feb 24, 2021	59.75	62.59	59.42	62.25
3937	NASDAQ	SIMO	Tue, Feb 23, 2021	59.68	60.09	57.01	59.79
3936	NASDAQ	SIMO	Mon, Feb 22, 2021	60.62	61.68	59.95	60.38
3935	NASDAQ	SIMO	Fri, Feb 19, 2021	60.70	61.95	60.15	61.68
3934	NASDAQ	SIMO	Thu, Feb 18, 2021	59.63	61.25	58.50	59.94
3933	NASDAQ	SIMO	Wed, Feb 17, 2021	61.00	61.03	59.26	60.13
3932	NASDAQ	SIMO	Tue, Feb 16, 2021	64.00	64.40	60.27	60.95
3931	NASDAQ	SIMO	Fri, Feb 12, 2021	62.37	63.57	61.81	63.57
3930	NASDAQ	SIMO	Thu, Feb 11, 2021	61.79	63.00	61.38	62.84
3929	NASDAQ	SIMO	Wed, Feb 10, 2021	63.13	63.20	60.89	61.51
3928	NASDAQ	SIMO	Tue, Feb 9, 2021	62.57	63.94	61.50	62.94
3927	NASDAQ	SIMO	Mon, Feb 8, 2021	59.61	64.13	59.60	63.81
3926	NASDAQ	SIMO	Fri, Feb 5, 2021	56.99	59.96	56.11	59.59
3925	NASDAQ	SIMO	Thu, Feb 4, 2021	58.48	58.85	54.25	56.09
3924	NASDAQ	SIMO	Wed, Feb 3, 2021	52.65	53.02	51.63	52.46
3923	NASDAQ	SIMO	Tue, Feb 2, 2021	52.30	52.80	50.67	52.67
3922	NASDAQ	SIMO	Mon, Feb 1, 2021	50.22	51.66	49.51	51.21
3921	NASDAQ	SIMO	Fri, Jan 29, 2021	48.07	51.24	48.07	49.41
3920	NASDAQ	SIMO	Thu, Jan 28, 2021	48.15	49.20	47.90	48.15
3919	NASDAQ	SIMO	Wed, Jan 27, 2021	50.53	51.00	47.50	47.89
3918	NASDAQ	SIMO	Tue, Jan 26, 2021	50.50	51.81	49.70	51.22
3917	NASDAQ	SIMO	Mon, Jan 25, 2021	51.84	52.19	49.72	50.22
3916	NASDAQ	SIMO	Fri, Jan 22, 2021	50.88	51.67	50.51	51.13
3915	NASDAQ	SIMO	Thu, Jan 21, 2021	50.43	51.60	50.03	51.32
3914	NASDAQ	SIMO	Wed, Jan 20, 2021	50.50	50.92	49.73	50.21
3913	NASDAQ	SIMO	Tue, Jan 19, 2021	49.81	51.14	48.72	50.33
3912	NASDAQ	SIMO	Fri, Jan 15, 2021	49.78	50.00	48.01	49.42
3911	NASDAQ	SIMO	Thu, Jan 14, 2021	49.39	51.31	49.03	49.97
3910	NASDAQ	SIMO	Wed, Jan 13, 2021	48.72	50.00	48.39	49.43
3909	NASDAQ	SIMO	Tue, Jan 12, 2021	48.07	48.74	47.71	48.64
3908	NASDAQ	SIMO	Mon, Jan 11, 2021	47.11	48.02	47.11	47.82
3907	NASDAQ	SIMO	Fri, Jan 8, 2021	49.50	49.60	46.54	47.19
3906	NASDAQ	SIMO	Thu, Jan 7, 2021	48.80	49.07	47.86	48.72
3905	NASDAQ	SIMO	Wed, Jan 6, 2021	48.77	48.89	47.76	47.85
3904	NASDAQ	SIMO	Tue, Jan 5, 2021	47.48	48.95	47.26	48.81
3903	NASDAQ	SIMO	Mon, Jan 4, 2021	48.79	49.80	46.96	47.21
3902	NASDAQ	SIMO	Thu, Dec 31, 2020	47.38	48.39	46.69	48.15
3901	NASDAQ	SIMO	Wed, Dec 30, 2020	45.95	47.34	45.83	47.00
3900	NASDAQ	SIMO	Tue, Dec 29, 2020	45.91	46.13	45.07	45.63
3899	NASDAQ	SIMO	Mon, Dec 28, 2020	45.49	46.20	45.15	45.71
3898	NASDAQ	SIMO	Thu, Dec 24, 2020	45.34	45.34	44.58	44.92
3897	NASDAQ	SIMO	Wed, Dec 23, 2020	45.79	46.07	45.04	45.15
3896	NASDAQ	SIMO	Tue, Dec 22, 2020	45.57	45.74	45.00	45.68
3895	NASDAQ	SIMO	Mon, Dec 21, 2020	45.59	45.75	44.75	45.56
3894	NASDAQ	SIMO	Fri, Dec 18, 2020	46.10	46.52	45.84	46.00
3893	NASDAQ	SIMO	Thu, Dec 17, 2020	46.62	46.67	44.85	45.89
3892	NASDAQ	SIMO	Wed, Dec 16, 2020	48.00	48.00	45.58	46.63
3891	NASDAQ	SIMO	Tue, Dec 15, 2020	45.90	47.80	45.85	47.54
3890	NASDAQ	SIMO	Mon, Dec 14, 2020	44.33	45.87	44.33	45.61
3889	NASDAQ	SIMO	Fri, Dec 11, 2020	44.24	44.62	43.89	44.01
3888	NASDAQ	SIMO	Thu, Dec 10, 2020	44.21	44.95	43.65	44.42
3887	NASDAQ	SIMO	Wed, Dec 9, 2020	44.67	45.03	43.75	44.25
3886	NASDAQ	SIMO	Tue, Dec 8, 2020	45.16	45.50	44.21	44.59
3885	NASDAQ	SIMO	Mon, Dec 7, 2020	44.56	45.58	43.50	45.40
3884	NASDAQ	SIMO	Fri, Dec 4, 2020	43.05	44.72	41.66	44.41
3883	NASDAQ	SIMO	Thu, Dec 3, 2020	40.50	43.10	40.15	42.24
3882	NASDAQ	SIMO	Wed, Dec 2, 2020	39.00	39.55	38.43	38.94
3881	NASDAQ	SIMO	Tue, Dec 1, 2020	39.66	40.96	38.68	38.87
3880	NASDAQ	SIMO	Mon, Nov 30, 2020	39.77	39.80	39.23	39.68
3879	NASDAQ	SIMO	Fri, Nov 27, 2020	39.45	40.10	39.45	39.62
3878	NASDAQ	SIMO	Wed, Nov 25, 2020	39.84	39.89	39.26	39.43
3877	NASDAQ	SIMO	Tue, Nov 24, 2020	38.82	39.89	37.80	39.82
3876	NASDAQ	SIMO	Mon, Nov 23, 2020	37.21	38.70	36.48	38.40
3875	NASDAQ	SIMO	Fri, Nov 20, 2020	37.27	37.71	36.75	36.90
3874	NASDAQ	SIMO	Thu, Nov 19, 2020	38.50	38.50	37.11	37.51
3873	NASDAQ	SIMO	Wed, Nov 18, 2020	37.72	38.70	37.61	38.45
3872	NASDAQ	SIMO	Tue, Nov 17, 2020	38.08	38.16	37.21	37.65
3871	NASDAQ	SIMO	Mon, Nov 16, 2020	36.98	38.19	36.98	38.08
3870	NASDAQ	SIMO	Fri, Nov 13, 2020	37.12	37.55	36.77	36.93
3869	NASDAQ	SIMO	Thu, Nov 12, 2020	36.89	37.13	36.42	36.76
3868	NASDAQ	SIMO	Wed, Nov 11, 2020	35.89	36.94	35.71	36.85
3867	NASDAQ	SIMO	Tue, Nov 10, 2020	36.30	36.36	35.16	35.50
3866	NASDAQ	SIMO	Mon, Nov 9, 2020	38.72	38.72	36.39	36.41
3865	NASDAQ	SIMO	Fri, Nov 6, 2020	36.49	38.00	35.70	37.42
3864	NASDAQ	SIMO	Thu, Nov 5, 2020	36.89	37.26	36.24	36.49
3863	NASDAQ	SIMO	Wed, Nov 4, 2020	36.55	38.38	36.04	36.19
3862	NASDAQ	SIMO	Tue, Nov 3, 2020	39.87	40.00	36.66	36.83
3861	NASDAQ	SIMO	Mon, Nov 2, 2020	38.12	38.18	37.13	37.36
3860	NASDAQ	SIMO	Fri, Oct 30, 2020	38.35	38.55	37.27	37.74
3859	NASDAQ	SIMO	Thu, Oct 29, 2020	37.30	38.64	37.19	38.24
3858	NASDAQ	SIMO	Wed, Oct 28, 2020	37.95	38.58	36.79	37.07
3857	NASDAQ	SIMO	Tue, Oct 27, 2020	39.34	39.43	38.11	38.35
3856	NASDAQ	SIMO	Mon, Oct 26, 2020	39.87	40.44	38.70	39.56
3855	NASDAQ	SIMO	Fri, Oct 23, 2020	40.09	40.56	39.58	39.60
3854	NASDAQ	SIMO	Thu, Oct 22, 2020	39.33	40.48	38.98	40.00
3853	NASDAQ	SIMO	Wed, Oct 21, 2020	40.07	40.13	39.37	39.47
3852	NASDAQ	SIMO	Tue, Oct 20, 2020	40.71	40.96	38.35	39.55
3851	NASDAQ	SIMO	Mon, Oct 19, 2020	42.48	43.59	40.83	40.99
3850	NASDAQ	SIMO	Fri, Oct 16, 2020	42.08	42.48	41.98	42.40
3849	NASDAQ	SIMO	Thu, Oct 15, 2020	41.80	42.37	41.35	41.95
3848	NASDAQ	SIMO	Wed, Oct 14, 2020	42.08	42.68	41.96	42.20
3847	NASDAQ	SIMO	Tue, Oct 13, 2020	42.57	42.57	41.71	42.06
3846	NASDAQ	SIMO	Mon, Oct 12, 2020	42.20	42.95	41.48	42.47
3845	NASDAQ	SIMO	Fri, Oct 9, 2020	41.49	42.18	41.00	41.91
3844	NASDAQ	SIMO	Thu, Oct 8, 2020	41.04	41.65	40.21	41.09
3843	NASDAQ	SIMO	Wed, Oct 7, 2020	39.32	41.49	39.01	40.80
3842	NASDAQ	SIMO	Tue, Oct 6, 2020	37.14	38.77	37.14	38.32
3841	NASDAQ	SIMO	Mon, Oct 5, 2020	36.96	37.54	36.96	37.18
3840	NASDAQ	SIMO	Fri, Oct 2, 2020	37.50	37.85	36.94	36.97
3839	NASDAQ	SIMO	Thu, Oct 1, 2020	38.07	38.74	37.80	38.08
3838	NASDAQ	SIMO	Wed, Sep 30, 2020	38.66	39.33	37.70	37.78
3837	NASDAQ	SIMO	Tue, Sep 29, 2020	39.29	39.50	38.60	38.86
3836	NASDAQ	SIMO	Mon, Sep 28, 2020	38.42	39.35	38.08	39.16
3835	NASDAQ	SIMO	Fri, Sep 25, 2020	36.63	38.45	35.84	38.31
3834	NASDAQ	SIMO	Thu, Sep 24, 2020	38.39	38.45	36.50	36.91
3833	NASDAQ	SIMO	Wed, Sep 23, 2020	37.89	38.75	37.24	37.25
3832	NASDAQ	SIMO	Tue, Sep 22, 2020	38.57	38.57	37.46	38.00
3831	NASDAQ	SIMO	Mon, Sep 21, 2020	37.36	38.28	36.91	38.04
3830	NASDAQ	SIMO	Fri, Sep 18, 2020	38.11	38.25	37.33	37.88
3829	NASDAQ	SIMO	Thu, Sep 17, 2020	37.30	38.51	36.75	38.04
3828	NASDAQ	SIMO	Wed, Sep 16, 2020	37.41	37.80	37.01	37.43
3827	NASDAQ	SIMO	Tue, Sep 15, 2020	36.32	36.83	36.31	36.61
3826	NASDAQ	SIMO	Mon, Sep 14, 2020	36.04	36.89	36.00	36.14
3825	NASDAQ	SIMO	Fri, Sep 11, 2020	35.92	36.13	35.45	35.57
3824	NASDAQ	SIMO	Thu, Sep 10, 2020	36.42	36.67	35.45	35.62
3823	NASDAQ	SIMO	Wed, Sep 9, 2020	35.70	36.63	35.19	36.31
3822	NASDAQ	SIMO	Tue, Sep 8, 2020	35.69	35.91	35.13	35.18
3821	NASDAQ	SIMO	Fri, Sep 4, 2020	37.24	37.36	35.63	36.51
3820	NASDAQ	SIMO	Thu, Sep 3, 2020	38.85	38.86	37.21	37.25
3819	NASDAQ	SIMO	Wed, Sep 2, 2020	38.17	38.90	37.79	38.86
3818	NASDAQ	SIMO	Tue, Sep 1, 2020	38.08	38.61	37.88	37.94
3817	NASDAQ	SIMO	Mon, Aug 31, 2020	37.58	38.30	37.39	37.91
3816	NASDAQ	SIMO	Fri, Aug 28, 2020	37.76	37.79	37.49	37.63
3815	NASDAQ	SIMO	Thu, Aug 27, 2020	38.22	38.22	37.32	37.48
3814	NASDAQ	SIMO	Wed, Aug 26, 2020	37.94	38.45	37.69	38.11
3813	NASDAQ	SIMO	Tue, Aug 25, 2020	37.67	38.21	37.60	38.01
3812	NASDAQ	SIMO	Mon, Aug 24, 2020	38.00	38.10	37.46	37.73
3811	NASDAQ	SIMO	Fri, Aug 21, 2020	38.00	38.00	37.16	37.69
3810	NASDAQ	SIMO	Thu, Aug 20, 2020	38.00	38.31	37.15	37.41
3809	NASDAQ	SIMO	Wed, Aug 19, 2020	40.08	40.08	38.32	38.35
3808	NASDAQ	SIMO	Tue, Aug 18, 2020	39.78	40.15	39.54	39.89
3807	NASDAQ	SIMO	Mon, Aug 17, 2020	40.06	40.16	39.57	39.68
3806	NASDAQ	SIMO	Fri, Aug 14, 2020	39.99	40.38	39.81	39.86
3805	NASDAQ	SIMO	Thu, Aug 13, 2020	40.01	40.18	39.81	39.89
3804	NASDAQ	SIMO	Wed, Aug 12, 2020	39.71	40.25	39.62	39.91
3803	NASDAQ	SIMO	Tue, Aug 11, 2020	39.99	40.33	39.59	39.69
3802	NASDAQ	SIMO	Mon, Aug 10, 2020	40.02	40.30	39.58	39.87
3801	NASDAQ	SIMO	Fri, Aug 7, 2020	40.03	40.40	39.77	39.99
3800	NASDAQ	SIMO	Thu, Aug 6, 2020	40.47	40.84	39.87	40.33
3799	NASDAQ	SIMO	Wed, Aug 5, 2020	41.35	41.35	39.76	40.05
3798	NASDAQ	SIMO	Tue, Aug 4, 2020	42.03	42.16	41.55	41.62
3797	NASDAQ	SIMO	Mon, Aug 3, 2020	42.00	42.21	41.70	41.92
3796	NASDAQ	SIMO	Fri, Jul 31, 2020	40.96	41.83	40.87	41.37
3795	NASDAQ	SIMO	Thu, Jul 30, 2020	39.80	41.54	39.78	40.67
3794	NASDAQ	SIMO	Wed, Jul 29, 2020	41.47	41.86	40.32	41.43
3793	NASDAQ	SIMO	Tue, Jul 28, 2020	40.30	41.33	39.71	40.83
3792	NASDAQ	SIMO	Mon, Jul 27, 2020	41.80	41.80	39.63	40.31
3791	NASDAQ	SIMO	Fri, Jul 24, 2020	41.70	42.19	41.37	41.55
3790	NASDAQ	SIMO	Thu, Jul 23, 2020	42.86	42.86	41.77	42.06
3789	NASDAQ	SIMO	Wed, Jul 22, 2020	43.44	43.44	42.51	42.89
3788	NASDAQ	SIMO	Tue, Jul 21, 2020	44.31	44.69	43.37	43.37
3787	NASDAQ	SIMO	Mon, Jul 20, 2020	43.69	44.56	43.22	44.26
3786	NASDAQ	SIMO	Fri, Jul 17, 2020	44.35	44.57	43.55	43.61
3785	NASDAQ	SIMO	Thu, Jul 16, 2020	43.38	44.43	42.92	44.39
3784	NASDAQ	SIMO	Wed, Jul 15, 2020	44.06	44.85	43.78	43.85
3783	NASDAQ	SIMO	Tue, Jul 14, 2020	43.23	44.80	42.91	44.29
3782	NASDAQ	SIMO	Mon, Jul 13, 2020	44.34	44.75	43.45	43.58
3781	NASDAQ	SIMO	Fri, Jul 10, 2020	43.85	43.99	43.24	43.76
3780	NASDAQ	SIMO	Thu, Jul 9, 2020	43.69	44.18	42.83	43.80
3779	NASDAQ	SIMO	Wed, Jul 8, 2020	43.60	44.66	43.00	43.16
3778	NASDAQ	SIMO	Tue, Jul 7, 2020	46.57	46.57	42.34	42.90
3777	NASDAQ	SIMO	Mon, Jul 6, 2020	49.09	49.67	48.08	48.50
3776	NASDAQ	SIMO	Thu, Jul 2, 2020	49.94	50.42	48.21	48.24
3775	NASDAQ	SIMO	Wed, Jul 1, 2020	48.51	49.64	47.86	49.31
3774	NASDAQ	SIMO	Tue, Jun 30, 2020	47.20	49.41	46.91	48.77
3773	NASDAQ	SIMO	Mon, Jun 29, 2020	48.30	48.30	46.22	46.89
3772	NASDAQ	SIMO	Fri, Jun 26, 2020	48.01	48.72	46.89	48.30
3771	NASDAQ	SIMO	Thu, Jun 25, 2020	46.99	48.32	46.31	48.02
3770	NASDAQ	SIMO	Wed, Jun 24, 2020	45.49	46.93	44.84	46.51
3769	NASDAQ	SIMO	Tue, Jun 23, 2020	45.56	46.44	45.08	45.40
3768	NASDAQ	SIMO	Mon, Jun 22, 2020	45.11	45.38	44.06	45.16
3767	NASDAQ	SIMO	Fri, Jun 19, 2020	45.25	45.83	44.29	44.39
3766	NASDAQ	SIMO	Thu, Jun 18, 2020	45.28	45.64	44.60	44.85
3765	NASDAQ	SIMO	Wed, Jun 17, 2020	45.54	46.15	44.94	45.57
3764	NASDAQ	SIMO	Tue, Jun 16, 2020	45.41	45.74	44.67	45.05
3763	NASDAQ	SIMO	Mon, Jun 15, 2020	42.44	44.61	42.10	44.22
3762	NASDAQ	SIMO	Fri, Jun 12, 2020	44.23	44.67	42.40	43.04
3761	NASDAQ	SIMO	Thu, Jun 11, 2020	44.55	44.87	43.45	43.45
3760	NASDAQ	SIMO	Wed, Jun 10, 2020	46.37	46.79	45.60	45.60
3759	NASDAQ	SIMO	Tue, Jun 9, 2020	46.09	46.78	46.09	46.18
3758	NASDAQ	SIMO	Mon, Jun 8, 2020	46.48	47.43	46.05	46.78
3757	NASDAQ	SIMO	Fri, Jun 5, 2020	45.87	47.19	45.29	46.40
3756	NASDAQ	SIMO	Thu, Jun 4, 2020	46.04	46.42	45.17	45.23
3755	NASDAQ	SIMO	Wed, Jun 3, 2020	45.20	46.98	45.20	46.52
3754	NASDAQ	SIMO	Tue, Jun 2, 2020	44.34	45.17	43.89	45.08
3753	NASDAQ	SIMO	Mon, Jun 1, 2020	44.76	45.06	44.00	44.07
3752	NASDAQ	SIMO	Fri, May 29, 2020	45.63	45.68	44.10	45.07
3751	NASDAQ	SIMO	Thu, May 28, 2020	44.73	46.94	44.40	45.25
3750	NASDAQ	SIMO	Wed, May 27, 2020	45.77	45.77	42.86	44.40
3749	NASDAQ	SIMO	Tue, May 26, 2020	46.61	46.76	44.63	44.87
3748	NASDAQ	SIMO	Fri, May 22, 2020	48.50	48.51	45.28	45.56
3747	NASDAQ	SIMO	Thu, May 21, 2020	50.43	50.55	47.71	48.26
3746	NASDAQ	SIMO	Wed, May 20, 2020	51.28	52.46	48.90	49.75
3745	NASDAQ	SIMO	Tue, May 19, 2020	46.57	50.34	46.57	49.49
3744	NASDAQ	SIMO	Mon, May 18, 2020	43.65	45.95	43.62	45.61
3743	NASDAQ	SIMO	Fri, May 15, 2020	42.57	43.63	42.22	42.88
3742	NASDAQ	SIMO	Thu, May 14, 2020	42.32	43.72	41.45	43.72
3741	NASDAQ	SIMO	Wed, May 13, 2020	44.08	44.28	42.55	43.04
3740	NASDAQ	SIMO	Tue, May 12, 2020	45.00	45.70	43.74	43.74
3739	NASDAQ	SIMO	Mon, May 11, 2020	43.64	44.85	42.55	44.29
3738	NASDAQ	SIMO	Fri, May 8, 2020	43.58	44.09	43.23	44.09
3737	NASDAQ	SIMO	Thu, May 7, 2020	42.73	43.28	42.39	43.18
3736	NASDAQ	SIMO	Wed, May 6, 2020	43.00	43.02	42.06	42.07
3735	NASDAQ	SIMO	Tue, May 5, 2020	43.31	43.96	42.17	42.42
3734	NASDAQ	SIMO	Mon, May 4, 2020	41.36	42.93	41.04	42.74
3733	NASDAQ	SIMO	Fri, May 1, 2020	43.04	43.65	41.33	41.69
3732	NASDAQ	SIMO	Thu, Apr 30, 2020	45.99	46.41	43.89	43.94
3731	NASDAQ	SIMO	Wed, Apr 29, 2020	44.00	47.35	43.65	45.88
3730	NASDAQ	SIMO	Tue, Apr 28, 2020	45.00	45.26	43.85	44.38
3729	NASDAQ	SIMO	Mon, Apr 27, 2020	44.33	45.27	44.33	44.77
3728	NASDAQ	SIMO	Fri, Apr 24, 2020	43.68	44.00	43.19	43.92
3727	NASDAQ	SIMO	Thu, Apr 23, 2020	44.62	44.66	43.42	43.61
3726	NASDAQ	SIMO	Wed, Apr 22, 2020	43.72	45.07	43.35	44.62
3725	NASDAQ	SIMO	Tue, Apr 21, 2020	44.02	44.23	42.34	42.60
3724	NASDAQ	SIMO	Mon, Apr 20, 2020	43.37	44.98	42.88	44.47
3723	NASDAQ	SIMO	Fri, Apr 17, 2020	43.96	44.63	43.24	43.47
3722	NASDAQ	SIMO	Thu, Apr 16, 2020	43.29	43.86	42.89	43.63
3721	NASDAQ	SIMO	Wed, Apr 15, 2020	42.00	43.41	41.62	42.64
3720	NASDAQ	SIMO	Tue, Apr 14, 2020	42.61	43.31	42.38	42.76
3719	NASDAQ	SIMO	Mon, Apr 13, 2020	41.74	42.56	40.46	42.28
3718	NASDAQ	SIMO	Thu, Apr 9, 2020	43.38	43.56	40.98	41.41
3717	NASDAQ	SIMO	Wed, Apr 8, 2020	43.06	44.60	42.16	42.65
3716	NASDAQ	SIMO	Tue, Apr 7, 2020	42.05	43.42	40.65	43.09
3715	NASDAQ	SIMO	Mon, Apr 6, 2020	40.21	41.85	39.90	41.00
3714	NASDAQ	SIMO	Fri, Apr 3, 2020	38.49	40.65	36.90	38.55
3713	NASDAQ	SIMO	Thu, Apr 2, 2020	36.14	38.49	35.11	38.15
3712	NASDAQ	SIMO	Wed, Apr 1, 2020	35.86	36.66	35.42	36.13
3711	NASDAQ	SIMO	Tue, Mar 31, 2020	37.45	37.75	36.10	36.66
3710	NASDAQ	SIMO	Mon, Mar 30, 2020	36.10	37.90	35.25	37.73
3709	NASDAQ	SIMO	Fri, Mar 27, 2020	34.65	35.81	34.41	35.38
3708	NASDAQ	SIMO	Thu, Mar 26, 2020	34.88	36.80	34.59	35.49
3707	NASDAQ	SIMO	Wed, Mar 25, 2020	34.15	35.65	32.61	34.37
3706	NASDAQ	SIMO	Tue, Mar 24, 2020	32.11	34.73	31.84	34.06
3705	NASDAQ	SIMO	Mon, Mar 23, 2020	30.02	31.43	28.90	30.85
3704	NASDAQ	SIMO	Fri, Mar 20, 2020	32.04	33.00	29.27	30.00
3703	NASDAQ	SIMO	Thu, Mar 19, 2020	30.05	32.85	29.88	30.96
3702	NASDAQ	SIMO	Wed, Mar 18, 2020	28.93	31.96	26.72	29.88
3701	NASDAQ	SIMO	Tue, Mar 17, 2020	32.40	33.27	31.17	32.35
3700	NASDAQ	SIMO	Mon, Mar 16, 2020	32.80	34.58	31.63	31.95
3699	NASDAQ	SIMO	Fri, Mar 13, 2020	35.68	35.70	33.98	35.70
3698	NASDAQ	SIMO	Thu, Mar 12, 2020	34.34	36.00	33.83	33.97
3697	NASDAQ	SIMO	Wed, Mar 11, 2020	37.22	37.57	36.24	36.79
3696	NASDAQ	SIMO	Tue, Mar 10, 2020	36.56	38.42	36.10	38.15
3695	NASDAQ	SIMO	Mon, Mar 9, 2020	35.34	36.40	34.40	35.50
3694	NASDAQ	SIMO	Fri, Mar 6, 2020	36.06	38.01	36.06	37.30
3693	NASDAQ	SIMO	Thu, Mar 5, 2020	36.63	37.39	36.50	37.14
3692	NASDAQ	SIMO	Wed, Mar 4, 2020	37.38	37.54	36.87	37.14
3691	NASDAQ	SIMO	Tue, Mar 3, 2020	37.84	38.58	36.16	36.65
3690	NASDAQ	SIMO	Mon, Mar 2, 2020	37.83	38.17	36.58	37.60
3689	NASDAQ	SIMO	Fri, Feb 28, 2020	37.22	37.96	35.89	37.22
3688	NASDAQ	SIMO	Thu, Feb 27, 2020	39.63	40.04	38.22	38.63
3687	NASDAQ	SIMO	Wed, Feb 26, 2020	40.87	41.58	39.85	40.25
3686	NASDAQ	SIMO	Tue, Feb 25, 2020	43.07	43.51	40.63	40.70
3685	NASDAQ	SIMO	Mon, Feb 24, 2020	44.39	45.03	43.76	44.10
3684	NASDAQ	SIMO	Fri, Feb 21, 2020	47.01	47.11	45.93	46.04
3683	NASDAQ	SIMO	Thu, Feb 20, 2020	47.12	47.85	46.79	47.28
3682	NASDAQ	SIMO	Wed, Feb 19, 2020	47.00	47.60	46.98	47.19
3681	NASDAQ	SIMO	Tue, Feb 18, 2020	45.69	46.86	45.36	46.72
3680	NASDAQ	SIMO	Fri, Feb 14, 2020	47.70	47.99	46.11	46.15
3679	NASDAQ	SIMO	Thu, Feb 13, 2020	46.74	47.84	46.35	47.62
3678	NASDAQ	SIMO	Wed, Feb 12, 2020	48.00	48.03	46.70	47.07
3677	NASDAQ	SIMO	Tue, Feb 11, 2020	46.64	48.49	46.50	48.25
3676	NASDAQ	SIMO	Mon, Feb 10, 2020	46.65	46.73	45.84	46.05
3675	NASDAQ	SIMO	Fri, Feb 7, 2020	49.44	49.75	45.11	47.04
3674	NASDAQ	SIMO	Thu, Feb 6, 2020	48.90	49.28	47.72	48.94
3673	NASDAQ	SIMO	Wed, Feb 5, 2020	48.70	49.29	47.73	48.36
3672	NASDAQ	SIMO	Tue, Feb 4, 2020	47.00	48.46	46.74	48.11
3671	NASDAQ	SIMO	Mon, Feb 3, 2020	47.03	47.03	46.05	46.50
3670	NASDAQ	SIMO	Fri, Jan 31, 2020	47.18	47.40	45.62	45.89
3669	NASDAQ	SIMO	Thu, Jan 30, 2020	47.00	47.44	46.16	47.37
3668	NASDAQ	SIMO	Wed, Jan 29, 2020	49.25	49.41	47.62	47.67
3667	NASDAQ	SIMO	Tue, Jan 28, 2020	48.49	49.98	48.13	49.24
3666	NASDAQ	SIMO	Mon, Jan 27, 2020	48.26	48.59	47.57	48.08
3665	NASDAQ	SIMO	Fri, Jan 24, 2020	50.49	50.78	48.85	49.56
3664	NASDAQ	SIMO	Thu, Jan 23, 2020	49.98	50.22	49.62	49.95
3663	NASDAQ	SIMO	Wed, Jan 22, 2020	50.03	50.67	49.83	50.06
3662	NASDAQ	SIMO	Tue, Jan 21, 2020	50.16	50.48	49.66	49.79
3661	NASDAQ	SIMO	Fri, Jan 17, 2020	50.60	50.85	49.97	50.10
3660	NASDAQ	SIMO	Thu, Jan 16, 2020	50.40	51.02	49.86	50.53
3659	NASDAQ	SIMO	Wed, Jan 15, 2020	51.81	52.00	49.77	49.79
3658	NASDAQ	SIMO	Tue, Jan 14, 2020	52.38	53.04	51.83	51.90
3657	NASDAQ	SIMO	Mon, Jan 13, 2020	51.91	52.95	51.79	52.56
3656	NASDAQ	SIMO	Fri, Jan 10, 2020	51.05	51.66	50.78	51.50
3655	NASDAQ	SIMO	Thu, Jan 9, 2020	51.40	51.72	50.57	51.04
3654	NASDAQ	SIMO	Wed, Jan 8, 2020	52.49	52.49	50.97	50.99
3653	NASDAQ	SIMO	Tue, Jan 7, 2020	51.02	52.17	50.75	52.10
3652	NASDAQ	SIMO	Mon, Jan 6, 2020	50.01	51.01	49.66	50.98
3651	NASDAQ	SIMO	Fri, Jan 3, 2020	50.05	50.81	50.05	50.30
3650	NASDAQ	SIMO	Thu, Jan 2, 2020	51.00	51.27	50.27	50.67
3649	NASDAQ	SIMO	Tue, Dec 31, 2019	50.04	50.75	50.04	50.71
3648	NASDAQ	SIMO	Mon, Dec 30, 2019	50.65	50.87	49.56	50.03
3647	NASDAQ	SIMO	Fri, Dec 27, 2019	50.50	50.68	49.88	50.54
3646	NASDAQ	SIMO	Thu, Dec 26, 2019	50.05	50.49	49.96	50.24
3645	NASDAQ	SIMO	Tue, Dec 24, 2019	49.85	50.05	49.44	49.98
3644	NASDAQ	SIMO	Mon, Dec 23, 2019	49.10	49.78	48.49	49.68
3643	NASDAQ	SIMO	Fri, Dec 20, 2019	48.44	49.11	47.96	49.06
3642	NASDAQ	SIMO	Thu, Dec 19, 2019	47.59	48.07	47.49	48.07
3641	NASDAQ	SIMO	Wed, Dec 18, 2019	48.44	48.44	47.43	47.59
3640	NASDAQ	SIMO	Tue, Dec 17, 2019	49.08	49.08	48.26	48.54
3639	NASDAQ	SIMO	Mon, Dec 16, 2019	48.38	49.00	48.12	48.40
3638	NASDAQ	SIMO	Fri, Dec 13, 2019	49.11	49.11	47.75	47.93
3637	NASDAQ	SIMO	Thu, Dec 12, 2019	47.99	49.09	47.86	48.98
3636	NASDAQ	SIMO	Wed, Dec 11, 2019	46.48	47.89	46.15	47.49
3635	NASDAQ	SIMO	Tue, Dec 10, 2019	45.86	46.49	45.75	46.13
3634	NASDAQ	SIMO	Mon, Dec 9, 2019	45.83	46.27	45.37	45.38
3633	NASDAQ	SIMO	Fri, Dec 6, 2019	45.58	46.02	45.58	45.86
3632	NASDAQ	SIMO	Thu, Dec 5, 2019	44.38	45.32	44.25	45.25
3631	NASDAQ	SIMO	Wed, Dec 4, 2019	43.33	44.21	43.15	44.12
3630	NASDAQ	SIMO	Tue, Dec 3, 2019	43.24	43.42	42.49	43.03
3629	NASDAQ	SIMO	Mon, Dec 2, 2019	44.43	44.74	43.72	43.98
3628	NASDAQ	SIMO	Fri, Nov 29, 2019	44.13	44.44	43.91	44.30
3627	NASDAQ	SIMO	Wed, Nov 27, 2019	44.54	44.54	44.17	44.39
3626	NASDAQ	SIMO	Tue, Nov 26, 2019	44.29	44.55	43.81	44.31
3625	NASDAQ	SIMO	Mon, Nov 25, 2019	43.41	44.44	43.20	44.29
3624	NASDAQ	SIMO	Fri, Nov 22, 2019	43.50	43.76	43.17	43.17
3623	NASDAQ	SIMO	Thu, Nov 21, 2019	43.37	43.74	43.08	43.42
3622	NASDAQ	SIMO	Wed, Nov 20, 2019	42.80	43.63	42.49	43.31
3621	NASDAQ	SIMO	Tue, Nov 19, 2019	42.92	43.04	42.43	43.03
3620	NASDAQ	SIMO	Mon, Nov 18, 2019	42.61	43.17	42.09	42.65
3619	NASDAQ	SIMO	Fri, Nov 15, 2019	42.60	43.01	42.21	42.63
3618	NASDAQ	SIMO	Thu, Nov 14, 2019	42.10	42.68	42.05	42.29
3617	NASDAQ	SIMO	Wed, Nov 13, 2019	42.38	42.60	42.05	42.25
3616	NASDAQ	SIMO	Tue, Nov 12, 2019	43.40	43.70	42.70	42.74
3615	NASDAQ	SIMO	Mon, Nov 11, 2019	43.31	43.49	43.00	43.34
3614	NASDAQ	SIMO	Fri, Nov 8, 2019	42.43	43.84	42.43	43.70
3613	NASDAQ	SIMO	Thu, Nov 7, 2019	42.18	43.00	42.07	42.90
3612	NASDAQ	SIMO	Wed, Nov 6, 2019	41.76	42.06	41.18	41.93
3611	NASDAQ	SIMO	Tue, Nov 5, 2019	42.51	42.80	42.02	42.02
3610	NASDAQ	SIMO	Mon, Nov 4, 2019	43.32	43.50	42.46	42.72
3609	NASDAQ	SIMO	Fri, Nov 1, 2019	42.08	42.96	41.81	42.75
3608	NASDAQ	SIMO	Thu, Oct 31, 2019	43.56	43.56	41.68	42.05
3607	NASDAQ	SIMO	Wed, Oct 30, 2019	43.00	44.23	41.07	43.38
3606	NASDAQ	SIMO	Tue, Oct 29, 2019	40.00	40.27	38.90	39.00
3605	NASDAQ	SIMO	Mon, Oct 28, 2019	40.50	41.46	40.00	40.06
3604	NASDAQ	SIMO	Fri, Oct 25, 2019	40.43	41.30	39.59	39.92
3603	NASDAQ	SIMO	Thu, Oct 24, 2019	38.61	40.28	38.38	40.23
3602	NASDAQ	SIMO	Wed, Oct 23, 2019	37.20	38.24	37.12	38.05
3601	NASDAQ	SIMO	Tue, Oct 22, 2019	38.59	39.16	37.86	38.00
3600	NASDAQ	SIMO	Mon, Oct 21, 2019	37.99	38.92	37.99	38.90
3599	NASDAQ	SIMO	Fri, Oct 18, 2019	38.58	38.83	37.74	37.90
3598	NASDAQ	SIMO	Thu, Oct 17, 2019	38.73	39.21	38.18	38.75
3597	NASDAQ	SIMO	Wed, Oct 16, 2019	38.76	39.26	38.25	38.40
3596	NASDAQ	SIMO	Tue, Oct 15, 2019	38.20	39.11	38.02	39.10
3595	NASDAQ	SIMO	Mon, Oct 14, 2019	37.85	38.43	37.76	38.32
3594	NASDAQ	SIMO	Fri, Oct 11, 2019	38.75	39.23	37.95	38.05
3593	NASDAQ	SIMO	Thu, Oct 10, 2019	37.46	38.81	37.41	38.02
3592	NASDAQ	SIMO	Wed, Oct 9, 2019	36.51	38.14	36.27	37.65
3591	NASDAQ	SIMO	Tue, Oct 8, 2019	38.12	38.12	35.93	36.19
3590	NASDAQ	SIMO	Mon, Oct 7, 2019	38.15	39.20	37.24	38.30
3589	NASDAQ	SIMO	Fri, Oct 4, 2019	35.73	36.09	34.73	35.85
3588	NASDAQ	SIMO	Thu, Oct 3, 2019	35.56	35.66	34.93	35.63
3587	NASDAQ	SIMO	Wed, Oct 2, 2019	35.23	35.48	34.86	35.46
3586	NASDAQ	SIMO	Tue, Oct 1, 2019	35.65	35.90	34.83	35.66
3585	NASDAQ	SIMO	Mon, Sep 30, 2019	34.64	35.69	34.45	35.35
3584	NASDAQ	SIMO	Fri, Sep 27, 2019	33.26	34.37	33.26	34.33
3583	NASDAQ	SIMO	Thu, Sep 26, 2019	33.30	33.67	32.78	33.28
3582	NASDAQ	SIMO	Wed, Sep 25, 2019	32.90	33.49	32.01	33.32
3581	NASDAQ	SIMO	Tue, Sep 24, 2019	33.45	33.80	32.21	32.76
3580	NASDAQ	SIMO	Mon, Sep 23, 2019	32.61	33.53	32.53	33.19
3579	NASDAQ	SIMO	Fri, Sep 20, 2019	33.17	33.35	32.47	32.55
3578	NASDAQ	SIMO	Thu, Sep 19, 2019	33.72	33.74	33.01	33.16
3577	NASDAQ	SIMO	Wed, Sep 18, 2019	33.98	33.98	32.99	33.54
3576	NASDAQ	SIMO	Tue, Sep 17, 2019	34.30	34.30	33.19	34.00
3575	NASDAQ	SIMO	Mon, Sep 16, 2019	34.22	34.30	33.58	34.10
3574	NASDAQ	SIMO	Fri, Sep 13, 2019	34.59	34.84	33.88	34.08
3573	NASDAQ	SIMO	Thu, Sep 12, 2019	34.95	35.10	34.33	34.58
3572	NASDAQ	SIMO	Wed, Sep 11, 2019	34.07	34.79	33.51	34.76
3571	NASDAQ	SIMO	Tue, Sep 10, 2019	33.69	34.32	33.58	33.89
3570	NASDAQ	SIMO	Mon, Sep 9, 2019	33.12	33.79	32.90	33.64
3569	NASDAQ	SIMO	Fri, Sep 6, 2019	33.50	33.50	32.78	33.16
3568	NASDAQ	SIMO	Thu, Sep 5, 2019	32.88	33.63	32.79	33.42
3567	NASDAQ	SIMO	Wed, Sep 4, 2019	32.30	32.87	32.11	32.48
3566	NASDAQ	SIMO	Tue, Sep 3, 2019	32.20	32.23	31.58	31.95
3565	NASDAQ	SIMO	Fri, Aug 30, 2019	32.23	32.50	31.94	32.27
3564	NASDAQ	SIMO	Thu, Aug 29, 2019	32.10	32.32	31.63	32.12
3563	NASDAQ	SIMO	Wed, Aug 28, 2019	31.34	31.82	30.86	31.61
3562	NASDAQ	SIMO	Tue, Aug 27, 2019	31.93	32.01	31.10	31.53
3561	NASDAQ	SIMO	Mon, Aug 26, 2019	32.83	32.85	31.75	31.93
3560	NASDAQ	SIMO	Fri, Aug 23, 2019	33.05	33.08	31.75	32.26
3559	NASDAQ	SIMO	Thu, Aug 22, 2019	34.15	34.20	32.82	33.28
3558	NASDAQ	SIMO	Wed, Aug 21, 2019	33.84	34.47	33.53	34.20
3557	NASDAQ	SIMO	Tue, Aug 20, 2019	33.40	34.01	33.05	33.44
3556	NASDAQ	SIMO	Mon, Aug 19, 2019	33.38	33.90	33.33	33.58
3555	NASDAQ	SIMO	Fri, Aug 16, 2019	32.00	33.02	32.00	32.97
3554	NASDAQ	SIMO	Thu, Aug 15, 2019	31.86	31.93	31.41	31.74
3553	NASDAQ	SIMO	Wed, Aug 14, 2019	32.11	32.25	31.65	31.73
3552	NASDAQ	SIMO	Tue, Aug 13, 2019	32.20	33.35	32.20	32.67
3551	NASDAQ	SIMO	Mon, Aug 12, 2019	31.91	32.66	31.89	32.25
3550	NASDAQ	SIMO	Fri, Aug 9, 2019	33.02	33.32	31.87	32.29
3549	NASDAQ	SIMO	Thu, Aug 8, 2019	32.75	33.50	32.43	33.28
3548	NASDAQ	SIMO	Wed, Aug 7, 2019	32.30	32.95	32.20	32.62
3547	NASDAQ	SIMO	Tue, Aug 6, 2019	33.90	34.13	32.77	32.80
3546	NASDAQ	SIMO	Mon, Aug 5, 2019	33.50	33.58	32.47	33.13
3545	NASDAQ	SIMO	Fri, Aug 2, 2019	34.89	35.46	33.81	34.01
3544	NASDAQ	SIMO	Thu, Aug 1, 2019	35.76	36.84	34.33	35.12
3543	NASDAQ	SIMO	Wed, Jul 31, 2019	36.51	39.19	36.13	36.20
3542	NASDAQ	SIMO	Tue, Jul 30, 2019	39.88	41.10	39.53	40.86
3541	NASDAQ	SIMO	Mon, Jul 29, 2019	40.52	40.54	39.81	40.52
3540	NASDAQ	SIMO	Fri, Jul 26, 2019	41.52	41.61	40.27	40.63
3539	NASDAQ	SIMO	Thu, Jul 25, 2019	42.16	42.16	41.08	41.21
3538	NASDAQ	SIMO	Wed, Jul 24, 2019	42.71	43.26	41.97	42.17
3537	NASDAQ	SIMO	Tue, Jul 23, 2019	41.41	42.70	41.10	42.65
3536	NASDAQ	SIMO	Mon, Jul 22, 2019	41.18	41.53	40.88	41.19
3535	NASDAQ	SIMO	Fri, Jul 19, 2019	41.60	41.73	40.80	41.15
3534	NASDAQ	SIMO	Thu, Jul 18, 2019	41.86	42.13	41.10	41.28
3533	NASDAQ	SIMO	Wed, Jul 17, 2019	41.83	41.91	41.00	41.83
3532	NASDAQ	SIMO	Tue, Jul 16, 2019	42.46	42.56	41.64	41.69
3531	NASDAQ	SIMO	Mon, Jul 15, 2019	42.88	43.37	42.36	42.62
3530	NASDAQ	SIMO	Fri, Jul 12, 2019	43.04	43.35	42.54	42.76
3529	NASDAQ	SIMO	Thu, Jul 11, 2019	43.04	43.34	42.42	42.87
3528	NASDAQ	SIMO	Wed, Jul 10, 2019	42.92	42.93	42.00	42.80
3527	NASDAQ	SIMO	Tue, Jul 9, 2019	42.68	43.26	41.96	42.22
3526	NASDAQ	SIMO	Mon, Jul 8, 2019	44.21	44.21	41.25	43.08
3525	NASDAQ	SIMO	Fri, Jul 5, 2019	43.95	44.68	43.79	44.61
3524	NASDAQ	SIMO	Wed, Jul 3, 2019	45.12	45.94	43.90	44.10
3523	NASDAQ	SIMO	Tue, Jul 2, 2019	44.91	45.41	44.18	45.13
3522	NASDAQ	SIMO	Mon, Jul 1, 2019	45.35	47.23	44.99	45.41
3521	NASDAQ	SIMO	Fri, Jun 28, 2019	42.35	44.41	42.20	44.38
3520	NASDAQ	SIMO	Thu, Jun 27, 2019	41.74	42.47	41.24	42.43
3519	NASDAQ	SIMO	Wed, Jun 26, 2019	41.00	41.85	40.38	41.53
3518	NASDAQ	SIMO	Tue, Jun 25, 2019	40.86	41.30	40.32	40.41
3517	NASDAQ	SIMO	Mon, Jun 24, 2019	42.35	42.35	40.81	40.94
3516	NASDAQ	SIMO	Fri, Jun 21, 2019	42.28	42.80	41.93	42.13
3515	NASDAQ	SIMO	Thu, Jun 20, 2019	42.00	42.74	41.83	42.71
3514	NASDAQ	SIMO	Wed, Jun 19, 2019	42.00	42.00	40.52	41.36
3513	NASDAQ	SIMO	Tue, Jun 18, 2019	40.40	42.00	40.24	41.87
3512	NASDAQ	SIMO	Mon, Jun 17, 2019	40.35	40.49	39.66	40.04
3511	NASDAQ	SIMO	Fri, Jun 14, 2019	39.45	40.50	38.76	40.19
3510	NASDAQ	SIMO	Thu, Jun 13, 2019	39.96	40.26	39.45	40.03
3509	NASDAQ	SIMO	Wed, Jun 12, 2019	39.72	39.97	38.90	39.76
3508	NASDAQ	SIMO	Tue, Jun 11, 2019	40.46	41.18	39.80	39.92
3507	NASDAQ	SIMO	Mon, Jun 10, 2019	39.76	40.50	39.52	40.08
3506	NASDAQ	SIMO	Fri, Jun 7, 2019	39.51	39.71	39.16	39.57
3505	NASDAQ	SIMO	Thu, Jun 6, 2019	39.14	39.36	38.15	39.36
3504	NASDAQ	SIMO	Wed, Jun 5, 2019	39.77	39.77	38.46	39.16
3503	NASDAQ	SIMO	Tue, Jun 4, 2019	38.33	39.38	38.31	39.34
3502	NASDAQ	SIMO	Mon, Jun 3, 2019	38.46	38.66	37.37	37.95
3501	NASDAQ	SIMO	Fri, May 31, 2019	37.32	38.32	37.03	38.11
3500	NASDAQ	SIMO	Thu, May 30, 2019	37.26	37.87	37.16	37.76
3499	NASDAQ	SIMO	Wed, May 29, 2019	37.26	37.63	36.61	37.38
3498	NASDAQ	SIMO	Tue, May 28, 2019	37.71	38.21	36.82	37.51
3497	NASDAQ	SIMO	Fri, May 24, 2019	37.96	38.43	37.18	37.52
3496	NASDAQ	SIMO	Thu, May 23, 2019	38.58	39.01	37.69	37.80
3495	NASDAQ	SIMO	Wed, May 22, 2019	38.41	39.37	38.41	39.17
3494	NASDAQ	SIMO	Tue, May 21, 2019	38.80	39.26	38.17	38.57
3493	NASDAQ	SIMO	Mon, May 20, 2019	39.66	40.11	37.83	38.11
3492	NASDAQ	SIMO	Fri, May 17, 2019	40.53	41.34	40.53	40.60
3491	NASDAQ	SIMO	Thu, May 16, 2019	41.00	41.47	40.71	41.13
3490	NASDAQ	SIMO	Wed, May 15, 2019	40.75	41.70	40.75	41.35
3489	NASDAQ	SIMO	Tue, May 14, 2019	41.08	41.33	40.59	41.10
3488	NASDAQ	SIMO	Mon, May 13, 2019	40.74	41.41	40.24	40.52
3487	NASDAQ	SIMO	Fri, May 10, 2019	42.04	42.88	41.51	42.00
3486	NASDAQ	SIMO	Thu, May 9, 2019	41.05	42.44	40.10	42.16
3485	NASDAQ	SIMO	Wed, May 8, 2019	39.51	42.50	39.50	41.69
3484	NASDAQ	SIMO	Tue, May 7, 2019	39.58	40.60	39.11	39.71
3483	NASDAQ	SIMO	Mon, May 6, 2019	39.36	40.07	38.54	40.00
3482	NASDAQ	SIMO	Fri, May 3, 2019	37.93	40.27	37.18	39.82
3481	NASDAQ	SIMO	Thu, May 2, 2019	36.51	37.88	36.51	37.82
3480	NASDAQ	SIMO	Wed, May 1, 2019	38.70	38.77	36.43	36.51
3479	NASDAQ	SIMO	Tue, Apr 30, 2019	37.51	38.37	37.11	38.24
3478	NASDAQ	SIMO	Mon, Apr 29, 2019	37.00	38.84	37.00	37.51
3477	NASDAQ	SIMO	Fri, Apr 26, 2019	39.67	39.67	36.81	36.87
3476	NASDAQ	SIMO	Thu, Apr 25, 2019	40.35	40.50	39.54	39.81
3475	NASDAQ	SIMO	Wed, Apr 24, 2019	39.37	40.59	39.24	40.19
3474	NASDAQ	SIMO	Tue, Apr 23, 2019	40.56	40.65	39.28	39.37
3473	NASDAQ	SIMO	Mon, Apr 22, 2019	42.38	42.55	41.25	42.09
3472	NASDAQ	SIMO	Thu, Apr 18, 2019	42.73	43.08	42.54	42.73
3471	NASDAQ	SIMO	Wed, Apr 17, 2019	42.02	42.76	41.85	42.73
3470	NASDAQ	SIMO	Tue, Apr 16, 2019	41.06	41.75	41.06	41.64
3469	NASDAQ	SIMO	Mon, Apr 15, 2019	40.85	41.03	40.44	40.79
3468	NASDAQ	SIMO	Fri, Apr 12, 2019	40.61	41.00	40.29	40.93
3467	NASDAQ	SIMO	Thu, Apr 11, 2019	40.44	40.66	39.90	40.25
3466	NASDAQ	SIMO	Wed, Apr 10, 2019	40.00	40.67	39.80	40.56
3465	NASDAQ	SIMO	Tue, Apr 9, 2019	40.78	41.33	40.05	40.13
3464	NASDAQ	SIMO	Mon, Apr 8, 2019	41.37	41.69	40.89	41.15
3463	NASDAQ	SIMO	Fri, Apr 5, 2019	41.96	42.21	41.00	41.37
3462	NASDAQ	SIMO	Thu, Apr 4, 2019	41.78	42.04	41.36	41.70
3461	NASDAQ	SIMO	Wed, Apr 3, 2019	40.34	41.93	40.12	41.84
3460	NASDAQ	SIMO	Tue, Apr 2, 2019	39.94	40.26	39.42	39.67
3459	NASDAQ	SIMO	Mon, Apr 1, 2019	40.00	40.39	39.77	39.93
3458	NASDAQ	SIMO	Fri, Mar 29, 2019	39.00	39.73	38.85	39.64
3457	NASDAQ	SIMO	Thu, Mar 28, 2019	38.19	38.82	38.19	38.77
3456	NASDAQ	SIMO	Wed, Mar 27, 2019	38.60	38.76	38.09	38.18
3455	NASDAQ	SIMO	Tue, Mar 26, 2019	39.17	39.23	38.37	38.68
3454	NASDAQ	SIMO	Mon, Mar 25, 2019	38.46	39.13	38.06	38.86
3453	NASDAQ	SIMO	Fri, Mar 22, 2019	40.50	40.50	38.35	38.51
3452	NASDAQ	SIMO	Thu, Mar 21, 2019	39.60	41.16	38.70	40.61
3451	NASDAQ	SIMO	Wed, Mar 20, 2019	41.39	41.39	40.01	40.07
3450	NASDAQ	SIMO	Tue, Mar 19, 2019	42.43	42.57	41.16	41.27
3449	NASDAQ	SIMO	Mon, Mar 18, 2019	41.80	42.26	41.54	42.12
3448	NASDAQ	SIMO	Fri, Mar 15, 2019	41.60	42.50	41.43	41.98
3447	NASDAQ	SIMO	Thu, Mar 14, 2019	40.74	41.45	40.73	41.17
3446	NASDAQ	SIMO	Wed, Mar 13, 2019	41.57	41.57	40.72	40.80
3445	NASDAQ	SIMO	Tue, Mar 12, 2019	42.47	42.47	41.31	41.39
3444	NASDAQ	SIMO	Mon, Mar 11, 2019	40.55	42.83	40.55	42.46
3443	NASDAQ	SIMO	Fri, Mar 8, 2019	39.75	41.07	39.75	40.34
3442	NASDAQ	SIMO	Thu, Mar 7, 2019	40.00	40.95	39.78	40.11
3441	NASDAQ	SIMO	Wed, Mar 6, 2019	41.32	41.38	40.70	40.70
3440	NASDAQ	SIMO	Tue, Mar 5, 2019	41.87	42.73	41.35	41.48
3439	NASDAQ	SIMO	Mon, Mar 4, 2019	42.20	42.65	41.39	41.93
3438	NASDAQ	SIMO	Fri, Mar 1, 2019	41.48	42.50	41.25	42.05
3437	NASDAQ	SIMO	Thu, Feb 28, 2019	42.20	42.27	41.06	41.08
3436	NASDAQ	SIMO	Wed, Feb 27, 2019	42.23	42.61	41.40	42.32
3435	NASDAQ	SIMO	Tue, Feb 26, 2019	43.81	43.92	41.80	42.25
3434	NASDAQ	SIMO	Mon, Feb 25, 2019	41.92	44.30	41.82	43.89
3433	NASDAQ	SIMO	Fri, Feb 22, 2019	41.52	43.13	41.21	42.99
3432	NASDAQ	SIMO	Thu, Feb 21, 2019	41.14	41.33	40.50	41.20
3431	NASDAQ	SIMO	Wed, Feb 20, 2019	40.51	41.50	40.11	41.13
3430	NASDAQ	SIMO	Tue, Feb 19, 2019	40.40	40.98	39.89	40.44
3429	NASDAQ	SIMO	Fri, Feb 15, 2019	40.92	41.19	40.33	40.49
3428	NASDAQ	SIMO	Thu, Feb 14, 2019	40.67	40.99	40.27	40.85
3427	NASDAQ	SIMO	Wed, Feb 13, 2019	41.27	41.50	40.85	40.99
3426	NASDAQ	SIMO	Tue, Feb 12, 2019	40.55	41.29	40.36	41.27
3425	NASDAQ	SIMO	Mon, Feb 11, 2019	40.77	41.02	39.68	40.22
3424	NASDAQ	SIMO	Fri, Feb 8, 2019	39.72	40.82	39.65	40.60
3423	NASDAQ	SIMO	Thu, Feb 7, 2019	40.14	40.50	39.65	40.15
3422	NASDAQ	SIMO	Wed, Feb 6, 2019	40.13	41.19	40.13	40.56
3421	NASDAQ	SIMO	Tue, Feb 5, 2019	39.36	39.97	39.33	39.91
3420	NASDAQ	SIMO	Mon, Feb 4, 2019	39.25	39.34	38.52	39.27
3419	NASDAQ	SIMO	Fri, Feb 1, 2019	39.17	39.90	38.64	39.10
3418	NASDAQ	SIMO	Thu, Jan 31, 2019	39.00	39.53	38.35	38.97
3417	NASDAQ	SIMO	Wed, Jan 30, 2019	36.40	40.37	35.95	39.00
3416	NASDAQ	SIMO	Tue, Jan 29, 2019	38.11	38.24	36.61	37.25
3415	NASDAQ	SIMO	Mon, Jan 28, 2019	36.85	38.46	36.40	38.11
3414	NASDAQ	SIMO	Fri, Jan 25, 2019	36.51	37.81	36.33	37.60
3413	NASDAQ	SIMO	Thu, Jan 24, 2019	35.12	36.40	34.80	36.15
3412	NASDAQ	SIMO	Wed, Jan 23, 2019	34.97	35.35	34.46	34.77
3411	NASDAQ	SIMO	Tue, Jan 22, 2019	36.52	36.90	34.60	34.65
3410	NASDAQ	SIMO	Fri, Jan 18, 2019	36.00	37.04	35.61	36.77
3409	NASDAQ	SIMO	Thu, Jan 17, 2019	34.84	35.61	34.51	35.14
3408	NASDAQ	SIMO	Wed, Jan 16, 2019	34.76	35.56	34.58	35.14
3407	NASDAQ	SIMO	Tue, Jan 15, 2019	34.42	34.94	34.24	34.71
3406	NASDAQ	SIMO	Mon, Jan 14, 2019	35.00	35.00	33.27	34.42
3405	NASDAQ	SIMO	Fri, Jan 11, 2019	35.59	35.93	34.95	35.20
3404	NASDAQ	SIMO	Thu, Jan 10, 2019	34.84	36.17	34.84	35.69
3403	NASDAQ	SIMO	Wed, Jan 9, 2019	33.75	35.93	33.75	35.08
3402	NASDAQ	SIMO	Tue, Jan 8, 2019	33.00	33.98	32.15	33.35
3401	NASDAQ	SIMO	Mon, Jan 7, 2019	33.73	34.25	33.37	33.78
3400	NASDAQ	SIMO	Fri, Jan 4, 2019	33.53	34.02	33.18	33.69
3399	NASDAQ	SIMO	Thu, Jan 3, 2019	34.15	34.51	32.81	33.13
3398	NASDAQ	SIMO	Wed, Jan 2, 2019	34.01	34.92	33.67	34.77
3397	NASDAQ	SIMO	Mon, Dec 31, 2018	34.91	35.43	34.31	34.50
3396	NASDAQ	SIMO	Fri, Dec 28, 2018	35.23	35.30	33.95	34.76
3395	NASDAQ	SIMO	Thu, Dec 27, 2018	34.33	35.23	34.04	35.17
3394	NASDAQ	SIMO	Wed, Dec 26, 2018	33.62	35.05	33.15	35.01
3393	NASDAQ	SIMO	Mon, Dec 24, 2018	33.11	34.32	32.18	33.37
3392	NASDAQ	SIMO	Fri, Dec 21, 2018	32.91	33.78	32.18	33.45
3391	NASDAQ	SIMO	Thu, Dec 20, 2018	33.29	33.59	32.18	32.78
3390	NASDAQ	SIMO	Wed, Dec 19, 2018	33.45	34.21	33.29	33.30
3389	NASDAQ	SIMO	Tue, Dec 18, 2018	33.78	34.83	33.32	33.55
3388	NASDAQ	SIMO	Mon, Dec 17, 2018	32.96	33.97	32.60	33.23
3387	NASDAQ	SIMO	Fri, Dec 14, 2018	32.90	33.95	32.16	33.19
3386	NASDAQ	SIMO	Thu, Dec 13, 2018	34.53	34.69	34.30	34.43
3385	NASDAQ	SIMO	Wed, Dec 12, 2018	34.92	34.92	33.93	34.26
3384	NASDAQ	SIMO	Tue, Dec 11, 2018	34.50	35.25	33.80	34.26
3383	NASDAQ	SIMO	Mon, Dec 10, 2018	34.49	34.87	33.99	34.44
3382	NASDAQ	SIMO	Fri, Dec 7, 2018	35.87	36.39	34.54	34.59
3381	NASDAQ	SIMO	Thu, Dec 6, 2018	35.50	36.46	35.06	36.42
3380	NASDAQ	SIMO	Tue, Dec 4, 2018	36.85	37.50	36.31	36.49
3379	NASDAQ	SIMO	Mon, Dec 3, 2018	37.00	38.33	36.90	37.11
3378	NASDAQ	SIMO	Fri, Nov 30, 2018	36.00	36.55	35.02	35.87
3377	NASDAQ	SIMO	Thu, Nov 29, 2018	35.72	36.92	35.35	35.45
3376	NASDAQ	SIMO	Wed, Nov 28, 2018	34.77	36.07	34.60	35.84
3375	NASDAQ	SIMO	Tue, Nov 27, 2018	35.76	36.43	34.32	34.49
3374	NASDAQ	SIMO	Mon, Nov 26, 2018	36.04	36.28	35.40	35.66
3373	NASDAQ	SIMO	Fri, Nov 23, 2018	35.54	36.17	35.27	35.54
3372	NASDAQ	SIMO	Wed, Nov 21, 2018	33.78	36.46	33.48	35.84
3371	NASDAQ	SIMO	Tue, Nov 20, 2018	32.93	33.25	31.73	32.13
3370	NASDAQ	SIMO	Mon, Nov 19, 2018	35.56	35.56	33.21	33.67
3369	NASDAQ	SIMO	Fri, Nov 16, 2018	35.00	35.78	34.88	35.04
3368	NASDAQ	SIMO	Thu, Nov 15, 2018	35.16	35.50	34.25	35.26
3367	NASDAQ	SIMO	Wed, Nov 14, 2018	35.73	36.12	34.44	35.15
3366	NASDAQ	SIMO	Tue, Nov 13, 2018	35.25	36.23	34.85	35.22
3365	NASDAQ	SIMO	Mon, Nov 12, 2018	36.95	37.25	35.00	35.26
3364	NASDAQ	SIMO	Fri, Nov 9, 2018	37.88	37.97	36.64	37.25
3363	NASDAQ	SIMO	Thu, Nov 8, 2018	38.32	38.34	37.50	37.87
3362	NASDAQ	SIMO	Wed, Nov 7, 2018	38.75	39.45	38.36	38.68
3361	NASDAQ	SIMO	Tue, Nov 6, 2018	39.86	40.08	38.27	38.51
3360	NASDAQ	SIMO	Mon, Nov 5, 2018	40.43	40.97	38.90	39.55
3359	NASDAQ	SIMO	Fri, Nov 2, 2018	40.25	40.99	39.86	40.72
3358	NASDAQ	SIMO	Thu, Nov 1, 2018	37.59	40.52	37.59	39.87
3357	NASDAQ	SIMO	Wed, Oct 31, 2018	36.00	39.87	35.25	37.59
3356	NASDAQ	SIMO	Tue, Oct 30, 2018	36.71	38.46	36.58	38.36
3355	NASDAQ	SIMO	Mon, Oct 29, 2018	38.60	38.87	36.26	36.56
3354	NASDAQ	SIMO	Fri, Oct 26, 2018	40.47	40.72	37.85	37.92
3353	NASDAQ	SIMO	Thu, Oct 25, 2018	40.18	41.35	40.18	41.04
3352	NASDAQ	SIMO	Wed, Oct 24, 2018	42.65	42.99	39.82	39.88
3351	NASDAQ	SIMO	Tue, Oct 23, 2018	41.57	42.63	40.78	42.31
3350	NASDAQ	SIMO	Mon, Oct 22, 2018	42.29	42.89	41.90	42.55
3349	NASDAQ	SIMO	Fri, Oct 19, 2018	44.74	45.18	42.04	42.14
3348	NASDAQ	SIMO	Thu, Oct 18, 2018	45.47	46.05	44.15	44.58
3347	NASDAQ	SIMO	Wed, Oct 17, 2018	46.69	47.10	44.84	45.53
3346	NASDAQ	SIMO	Tue, Oct 16, 2018	46.65	47.29	46.17	46.70
3345	NASDAQ	SIMO	Mon, Oct 15, 2018	45.17	46.73	44.84	46.42
3344	NASDAQ	SIMO	Fri, Oct 12, 2018	47.96	48.49	45.06	45.27
3343	NASDAQ	SIMO	Thu, Oct 11, 2018	47.67	48.70	46.99	47.06
3342	NASDAQ	SIMO	Wed, Oct 10, 2018	48.61	48.91	47.60	47.98
3341	NASDAQ	SIMO	Tue, Oct 9, 2018	50.25	50.41	47.57	48.86
3340	NASDAQ	SIMO	Mon, Oct 8, 2018	51.21	51.74	50.17	50.48
3339	NASDAQ	SIMO	Fri, Oct 5, 2018	51.00	52.39	50.27	51.32
3338	NASDAQ	SIMO	Thu, Oct 4, 2018	53.63	53.97	51.10	51.90
3337	NASDAQ	SIMO	Wed, Oct 3, 2018	53.91	54.14	52.82	53.76
3336	NASDAQ	SIMO	Tue, Oct 2, 2018	53.89	54.76	53.72	53.82
3335	NASDAQ	SIMO	Mon, Oct 1, 2018	53.69	54.18	53.20	53.90
3334	NASDAQ	SIMO	Fri, Sep 28, 2018	53.48	54.65	53.48	53.70
3333	NASDAQ	SIMO	Thu, Sep 27, 2018	54.31	55.12	53.72	53.84
3332	NASDAQ	SIMO	Wed, Sep 26, 2018	54.12	55.09	53.56	54.14
3331	NASDAQ	SIMO	Tue, Sep 25, 2018	54.28	54.52	53.49	53.61
3330	NASDAQ	SIMO	Mon, Sep 24, 2018	53.88	54.99	53.13	54.18
3329	NASDAQ	SIMO	Fri, Sep 21, 2018	55.50	55.50	53.58	53.89
3328	NASDAQ	SIMO	Thu, Sep 20, 2018	53.53	53.77	53.06	53.70
3327	NASDAQ	SIMO	Wed, Sep 19, 2018	53.72	54.02	53.36	53.54
3326	NASDAQ	SIMO	Tue, Sep 18, 2018	53.40	54.18	53.35	53.88
3325	NASDAQ	SIMO	Mon, Sep 17, 2018	53.11	53.73	53.11	53.39
3324	NASDAQ	SIMO	Fri, Sep 14, 2018	54.38	54.94	53.17	53.41
3323	NASDAQ	SIMO	Thu, Sep 13, 2018	54.01	55.64	53.84	54.22
3322	NASDAQ	SIMO	Wed, Sep 12, 2018	53.70	53.97	53.17	53.91
3321	NASDAQ	SIMO	Tue, Sep 11, 2018	54.14	54.38	53.42	53.97
3320	NASDAQ	SIMO	Mon, Sep 10, 2018	53.99	54.36	53.75	54.30
3319	NASDAQ	SIMO	Fri, Sep 7, 2018	55.20	55.86	53.62	53.83
3318	NASDAQ	SIMO	Thu, Sep 6, 2018	56.08	56.99	54.55	54.99
3317	NASDAQ	SIMO	Wed, Sep 5, 2018	58.67	58.91	55.92	56.08
3316	NASDAQ	SIMO	Tue, Sep 4, 2018	58.56	59.36	57.83	58.90
3315	NASDAQ	SIMO	Fri, Aug 31, 2018	58.94	59.03	58.20	58.90
3314	NASDAQ	SIMO	Thu, Aug 30, 2018	58.81	59.56	58.28	58.93
3313	NASDAQ	SIMO	Wed, Aug 29, 2018	58.53	59.29	58.25	58.84
3312	NASDAQ	SIMO	Tue, Aug 28, 2018	59.12	59.81	57.99	58.69
3311	NASDAQ	SIMO	Mon, Aug 27, 2018	58.55	59.90	57.99	58.96
3310	NASDAQ	SIMO	Fri, Aug 24, 2018	59.50	59.72	57.89	58.49
3309	NASDAQ	SIMO	Thu, Aug 23, 2018	59.80	60.00	59.00	59.45
3308	NASDAQ	SIMO	Wed, Aug 22, 2018	60.00	60.31	59.62	59.80
3307	NASDAQ	SIMO	Tue, Aug 21, 2018	60.03	60.60	59.08	60.23
3306	NASDAQ	SIMO	Mon, Aug 20, 2018	59.95	60.40	59.25	59.87
3305	NASDAQ	SIMO	Fri, Aug 17, 2018	59.34	60.08	58.81	59.97
3304	NASDAQ	SIMO	Thu, Aug 16, 2018	60.06	60.67	59.31	59.72
3303	NASDAQ	SIMO	Wed, Aug 15, 2018	59.50	61.85	59.19	59.99
3302	NASDAQ	SIMO	Tue, Aug 14, 2018	58.77	58.99	57.69	58.54
3301	NASDAQ	SIMO	Mon, Aug 13, 2018	58.44	59.19	58.20	58.40
3300	NASDAQ	SIMO	Fri, Aug 10, 2018	56.90	58.87	56.01	58.37
3299	NASDAQ	SIMO	Thu, Aug 9, 2018	56.75	58.28	56.74	57.64
3298	NASDAQ	SIMO	Wed, Aug 8, 2018	55.78	56.89	55.66	56.75
3297	NASDAQ	SIMO	Tue, Aug 7, 2018	55.79	56.17	55.38	55.89
3296	NASDAQ	SIMO	Mon, Aug 6, 2018	54.17	55.97	54.00	55.60
3295	NASDAQ	SIMO	Fri, Aug 3, 2018	54.90	54.90	53.13	54.31
3294	NASDAQ	SIMO	Thu, Aug 2, 2018	54.68	54.98	53.68	54.79
3293	NASDAQ	SIMO	Wed, Aug 1, 2018	50.50	55.29	47.88	54.81
3292	NASDAQ	SIMO	Tue, Jul 31, 2018	52.53	54.03	52.50	53.37
3291	NASDAQ	SIMO	Mon, Jul 30, 2018	54.45	54.45	52.52	52.79
3290	NASDAQ	SIMO	Fri, Jul 27, 2018	55.79	56.05	54.12	54.63
3289	NASDAQ	SIMO	Thu, Jul 26, 2018	55.01	58.04	54.76	55.98
3288	NASDAQ	SIMO	Wed, Jul 25, 2018	53.71	55.73	53.68	55.36
3287	NASDAQ	SIMO	Tue, Jul 24, 2018	53.77	54.27	52.80	53.71
3286	NASDAQ	SIMO	Mon, Jul 23, 2018	53.39	53.78	52.55	53.61
3285	NASDAQ	SIMO	Fri, Jul 20, 2018	53.41	53.89	53.10	53.73
3284	NASDAQ	SIMO	Thu, Jul 19, 2018	51.74	53.58	51.74	53.42
3283	NASDAQ	SIMO	Wed, Jul 18, 2018	52.71	52.71	51.20	51.89
3282	NASDAQ	SIMO	Tue, Jul 17, 2018	52.26	53.27	51.67	52.89
3281	NASDAQ	SIMO	Mon, Jul 16, 2018	52.94	53.24	52.21	52.26
3280	NASDAQ	SIMO	Fri, Jul 13, 2018	52.94	53.78	52.44	52.93
3279	NASDAQ	SIMO	Thu, Jul 12, 2018	52.31	52.94	52.31	52.94
3278	NASDAQ	SIMO	Wed, Jul 11, 2018	52.50	52.90	51.53	52.18
3277	NASDAQ	SIMO	Tue, Jul 10, 2018	53.68	54.01	52.74	52.84
3276	NASDAQ	SIMO	Mon, Jul 9, 2018	51.20	53.70	51.02	53.45
3275	NASDAQ	SIMO	Fri, Jul 6, 2018	53.25	53.25	50.58	51.04
3274	NASDAQ	SIMO	Thu, Jul 5, 2018	53.87	54.60	53.53	54.59
3273	NASDAQ	SIMO	Tue, Jul 3, 2018	53.08	53.76	52.66	53.27
3272	NASDAQ	SIMO	Mon, Jul 2, 2018	52.62	54.57	52.47	52.84
3271	NASDAQ	SIMO	Fri, Jun 29, 2018	52.95	53.39	52.48	52.89
3270	NASDAQ	SIMO	Thu, Jun 28, 2018	53.75	53.75	51.71	52.68
3269	NASDAQ	SIMO	Wed, Jun 27, 2018	53.50	54.39	52.70	53.85
3268	NASDAQ	SIMO	Tue, Jun 26, 2018	53.51	53.99	53.09	53.51
3267	NASDAQ	SIMO	Mon, Jun 25, 2018	53.84	54.41	52.12	53.23
3266	NASDAQ	SIMO	Fri, Jun 22, 2018	54.05	54.62	53.99	54.46
3265	NASDAQ	SIMO	Thu, Jun 21, 2018	54.09	54.09	52.93	53.65
3264	NASDAQ	SIMO	Wed, Jun 20, 2018	53.75	54.27	52.58	54.12
3263	NASDAQ	SIMO	Tue, Jun 19, 2018	50.75	53.60	50.63	53.31
3262	NASDAQ	SIMO	Mon, Jun 18, 2018	49.60	51.05	49.29	51.00
3261	NASDAQ	SIMO	Fri, Jun 15, 2018	49.79	50.00	49.40	49.81
3260	NASDAQ	SIMO	Thu, Jun 14, 2018	49.70	50.12	49.67	49.78
3259	NASDAQ	SIMO	Wed, Jun 13, 2018	49.48	51.04	49.48	49.73
3258	NASDAQ	SIMO	Tue, Jun 12, 2018	48.65	49.80	48.62	49.16
3257	NASDAQ	SIMO	Mon, Jun 11, 2018	48.78	48.81	48.53	48.66
3256	NASDAQ	SIMO	Fri, Jun 8, 2018	48.18	48.89	48.15	48.79
3255	NASDAQ	SIMO	Thu, Jun 7, 2018	49.61	49.61	48.22	48.63
3254	NASDAQ	SIMO	Wed, Jun 6, 2018	50.24	50.32	49.25	49.47
3253	NASDAQ	SIMO	Tue, Jun 5, 2018	49.53	50.20	49.48	50.10
3252	NASDAQ	SIMO	Mon, Jun 4, 2018	48.84	50.00	48.67	49.54
3251	NASDAQ	SIMO	Fri, Jun 1, 2018	48.64	49.28	48.17	48.79
3250	NASDAQ	SIMO	Thu, May 31, 2018	49.75	50.82	48.54	48.63
3249	NASDAQ	SIMO	Wed, May 30, 2018	49.25	50.07	48.88	49.39
3248	NASDAQ	SIMO	Tue, May 29, 2018	48.75	49.25	48.42	49.10
3247	NASDAQ	SIMO	Fri, May 25, 2018	48.74	49.25	48.07	48.98
3246	NASDAQ	SIMO	Thu, May 24, 2018	49.16	49.27	48.75	48.85
3245	NASDAQ	SIMO	Wed, May 23, 2018	49.58	49.58	47.68	49.07
3244	NASDAQ	SIMO	Tue, May 22, 2018	49.73	50.50	49.72	49.85
3243	NASDAQ	SIMO	Mon, May 21, 2018	49.75	49.96	49.30	49.73
3242	NASDAQ	SIMO	Fri, May 18, 2018	49.00	50.00	48.65	49.25
3241	NASDAQ	SIMO	Thu, May 17, 2018	49.50	49.73	48.64	48.73
3240	NASDAQ	SIMO	Wed, May 16, 2018	48.89	50.00	48.63	49.85
3239	NASDAQ	SIMO	Tue, May 15, 2018	49.08	49.10	48.40	48.63
3238	NASDAQ	SIMO	Mon, May 14, 2018	48.50	49.63	48.47	49.49
3237	NASDAQ	SIMO	Fri, May 11, 2018	47.95	48.36	47.73	48.26
3236	NASDAQ	SIMO	Thu, May 10, 2018	47.61	48.01	47.08	47.95
3235	NASDAQ	SIMO	Wed, May 9, 2018	45.77	47.15	45.77	47.10
3234	NASDAQ	SIMO	Tue, May 8, 2018	45.50	46.14	45.44	45.91
3233	NASDAQ	SIMO	Mon, May 7, 2018	45.55	45.95	45.32	45.47
3232	NASDAQ	SIMO	Fri, May 4, 2018	44.65	45.90	44.54	45.36
3231	NASDAQ	SIMO	Thu, May 3, 2018	45.82	46.08	44.64	44.72
3230	NASDAQ	SIMO	Wed, May 2, 2018	45.74	46.42	45.43	46.00
3229	NASDAQ	SIMO	Tue, May 1, 2018	45.00	45.61	44.54	45.56
3228	NASDAQ	SIMO	Mon, Apr 30, 2018	46.07	46.58	45.13	45.21
3227	NASDAQ	SIMO	Fri, Apr 27, 2018	48.50	48.50	46.00	46.20
3226	NASDAQ	SIMO	Thu, Apr 26, 2018	46.99	48.46	46.50	48.17
3225	NASDAQ	SIMO	Wed, Apr 25, 2018	46.71	47.41	46.62	47.00
3224	NASDAQ	SIMO	Tue, Apr 24, 2018	48.00	48.28	46.63	46.84
3223	NASDAQ	SIMO	Mon, Apr 23, 2018	48.20	48.76	47.17	47.50
3222	NASDAQ	SIMO	Fri, Apr 20, 2018	48.78	49.01	47.93	48.15
3221	NASDAQ	SIMO	Thu, Apr 19, 2018	48.74	49.35	48.22	48.53
3220	NASDAQ	SIMO	Wed, Apr 18, 2018	49.19	49.41	48.66	48.93
3219	NASDAQ	SIMO	Tue, Apr 17, 2018	48.13	48.86	48.03	48.75
3218	NASDAQ	SIMO	Mon, Apr 16, 2018	48.86	48.96	47.62	48.13
3217	NASDAQ	SIMO	Fri, Apr 13, 2018	49.57	49.68	48.73	48.79
3216	NASDAQ	SIMO	Thu, Apr 12, 2018	49.67	49.67	49.06	49.42
3215	NASDAQ	SIMO	Wed, Apr 11, 2018	48.05	49.44	47.90	49.26
3214	NASDAQ	SIMO	Tue, Apr 10, 2018	48.22	48.60	47.80	48.52
3213	NASDAQ	SIMO	Mon, Apr 9, 2018	47.88	48.63	47.41	47.70
3212	NASDAQ	SIMO	Fri, Apr 6, 2018	48.66	49.24	47.39	47.68
3211	NASDAQ	SIMO	Thu, Apr 5, 2018	48.57	49.28	48.05	49.07
3210	NASDAQ	SIMO	Wed, Apr 4, 2018	48.55	48.74	47.84	48.50
3209	NASDAQ	SIMO	Tue, Apr 3, 2018	48.59	49.27	48.30	48.87
3208	NASDAQ	SIMO	Mon, Apr 2, 2018	47.92	48.62	47.81	48.35
3207	NASDAQ	SIMO	Thu, Mar 29, 2018	48.39	48.90	47.44	48.12
3206	NASDAQ	SIMO	Wed, Mar 28, 2018	48.59	49.01	47.42	48.12
3205	NASDAQ	SIMO	Tue, Mar 27, 2018	48.38	50.19	48.10	48.63
3204	NASDAQ	SIMO	Mon, Mar 26, 2018	46.15	47.66	46.15	47.52
3203	NASDAQ	SIMO	Fri, Mar 23, 2018	46.00	46.31	44.80	45.25
3202	NASDAQ	SIMO	Thu, Mar 22, 2018	46.59	47.17	45.38	45.53
3201	NASDAQ	SIMO	Wed, Mar 21, 2018	46.64	47.92	46.52	47.28
3200	NASDAQ	SIMO	Tue, Mar 20, 2018	46.52	46.76	46.13	46.64
3199	NASDAQ	SIMO	Mon, Mar 19, 2018	46.58	46.93	46.06	46.41
3198	NASDAQ	SIMO	Fri, Mar 16, 2018	46.28	47.09	46.08	46.78
3197	NASDAQ	SIMO	Thu, Mar 15, 2018	46.35	46.95	46.22	46.28
3196	NASDAQ	SIMO	Wed, Mar 14, 2018	45.60	46.67	45.01	46.29
3195	NASDAQ	SIMO	Tue, Mar 13, 2018	48.00	48.25	45.01	45.60
3194	NASDAQ	SIMO	Mon, Mar 12, 2018	47.36	47.84	47.05	47.59
3193	NASDAQ	SIMO	Fri, Mar 9, 2018	47.59	47.96	47.16	47.28
3192	NASDAQ	SIMO	Thu, Mar 8, 2018	46.99	47.47	46.04	47.38
3191	NASDAQ	SIMO	Wed, Mar 7, 2018	45.70	46.42	45.24	46.36
3190	NASDAQ	SIMO	Tue, Mar 6, 2018	46.40	46.49	44.98	45.93
3189	NASDAQ	SIMO	Mon, Mar 5, 2018	45.46	45.95	44.88	45.68
3188	NASDAQ	SIMO	Fri, Mar 2, 2018	45.44	45.83	44.74	45.72
3187	NASDAQ	SIMO	Thu, Mar 1, 2018	46.88	47.11	45.73	45.89
3186	NASDAQ	SIMO	Wed, Feb 28, 2018	46.00	47.20	45.60	46.87
3185	NASDAQ	SIMO	Tue, Feb 27, 2018	45.66	46.97	45.49	45.89
3184	NASDAQ	SIMO	Mon, Feb 26, 2018	45.15	45.85	44.94	45.70
3183	NASDAQ	SIMO	Fri, Feb 23, 2018	44.98	45.42	44.67	45.13
3182	NASDAQ	SIMO	Thu, Feb 22, 2018	45.61	45.97	44.75	44.86
3181	NASDAQ	SIMO	Wed, Feb 21, 2018	45.70	46.14	45.40	45.40
3180	NASDAQ	SIMO	Tue, Feb 20, 2018	44.69	46.10	44.66	45.36
3179	NASDAQ	SIMO	Fri, Feb 16, 2018	44.57	45.45	44.57	44.77
3178	NASDAQ	SIMO	Thu, Feb 15, 2018	45.23	45.67	44.63	44.91
3177	NASDAQ	SIMO	Wed, Feb 14, 2018	44.57	45.04	44.29	44.73
3176	NASDAQ	SIMO	Tue, Feb 13, 2018	44.59	45.06	44.08	44.69
3175	NASDAQ	SIMO	Mon, Feb 12, 2018	44.82	45.11	43.44	44.67
3174	NASDAQ	SIMO	Fri, Feb 9, 2018	43.51	44.82	42.57	44.61
3173	NASDAQ	SIMO	Thu, Feb 8, 2018	45.65	46.35	43.41	43.41
3172	NASDAQ	SIMO	Wed, Feb 7, 2018	47.50	49.06	44.60	45.57
3171	NASDAQ	SIMO	Tue, Feb 6, 2018	47.71	49.55	47.27	48.85
3170	NASDAQ	SIMO	Mon, Feb 5, 2018	49.23	49.53	48.50	48.81
3169	NASDAQ	SIMO	Fri, Feb 2, 2018	49.80	50.12	49.41	49.56
3168	NASDAQ	SIMO	Thu, Feb 1, 2018	49.70	50.88	49.20	50.36
3167	NASDAQ	SIMO	Wed, Jan 31, 2018	49.94	50.20	49.25	49.68
3166	NASDAQ	SIMO	Tue, Jan 30, 2018	49.72	50.11	49.28	49.72
3165	NASDAQ	SIMO	Mon, Jan 29, 2018	50.04	50.71	49.79	50.32
3164	NASDAQ	SIMO	Fri, Jan 26, 2018	49.69	50.34	49.39	50.23
3163	NASDAQ	SIMO	Thu, Jan 25, 2018	50.12	50.12	49.53	49.64
3162	NASDAQ	SIMO	Wed, Jan 24, 2018	50.15	50.19	49.35	50.11
3161	NASDAQ	SIMO	Tue, Jan 23, 2018	49.00	50.04	49.00	49.97
3160	NASDAQ	SIMO	Mon, Jan 22, 2018	48.80	49.66	48.38	49.29
3159	NASDAQ	SIMO	Fri, Jan 19, 2018	47.35	48.26	47.27	48.15
3158	NASDAQ	SIMO	Thu, Jan 18, 2018	47.29	47.95	46.40	46.86
3157	NASDAQ	SIMO	Wed, Jan 17, 2018	46.05	48.20	46.05	47.43
3156	NASDAQ	SIMO	Tue, Jan 16, 2018	49.92	50.30	45.51	46.09
3155	NASDAQ	SIMO	Fri, Jan 12, 2018	51.90	52.02	50.55	50.70
3154	NASDAQ	SIMO	Thu, Jan 11, 2018	51.28	51.95	50.57	51.70
3153	NASDAQ	SIMO	Wed, Jan 10, 2018	53.60	54.35	49.52	51.25
3152	NASDAQ	SIMO	Tue, Jan 9, 2018	55.92	56.51	55.30	56.49
3151	NASDAQ	SIMO	Mon, Jan 8, 2018	55.00	55.90	54.16	55.81
3150	NASDAQ	SIMO	Fri, Jan 5, 2018	55.49	55.55	54.09	54.89
3149	NASDAQ	SIMO	Thu, Jan 4, 2018	55.65	56.45	54.54	55.03
3148	NASDAQ	SIMO	Wed, Jan 3, 2018	55.50	55.69	54.02	55.07
3147	NASDAQ	SIMO	Tue, Jan 2, 2018	53.50	55.38	53.31	55.23
3146	NASDAQ	SIMO	Fri, Dec 29, 2017	53.35	53.75	52.91	52.96
3145	NASDAQ	SIMO	Thu, Dec 28, 2017	54.16	54.26	52.65	53.09
3144	NASDAQ	SIMO	Wed, Dec 27, 2017	52.80	54.47	52.45	54.25
3143	NASDAQ	SIMO	Tue, Dec 26, 2017	52.58	52.99	51.52	52.77
3142	NASDAQ	SIMO	Fri, Dec 22, 2017	52.96	53.09	52.67	52.89
3141	NASDAQ	SIMO	Thu, Dec 21, 2017	53.38	53.38	52.82	52.91
3140	NASDAQ	SIMO	Wed, Dec 20, 2017	53.29	53.60	52.63	53.16
3139	NASDAQ	SIMO	Tue, Dec 19, 2017	53.23	53.90	52.95	53.10
3138	NASDAQ	SIMO	Mon, Dec 18, 2017	53.00	53.85	52.85	53.40
3137	NASDAQ	SIMO	Fri, Dec 15, 2017	52.50	53.40	52.35	52.96
3136	NASDAQ	SIMO	Thu, Dec 14, 2017	52.82	52.82	51.78	52.44
3135	NASDAQ	SIMO	Wed, Dec 13, 2017	52.70	52.92	51.88	52.24
3134	NASDAQ	SIMO	Tue, Dec 12, 2017	52.76	53.15	52.38	52.45
3133	NASDAQ	SIMO	Mon, Dec 11, 2017	53.50	53.87	52.08	52.85
3132	NASDAQ	SIMO	Fri, Dec 8, 2017	53.50	54.90	53.01	53.40
3131	NASDAQ	SIMO	Thu, Dec 7, 2017	53.06	53.40	52.11	53.28
3130	NASDAQ	SIMO	Wed, Dec 6, 2017	53.96	54.00	51.83	52.47
3129	NASDAQ	SIMO	Tue, Dec 5, 2017	52.00	55.12	51.84	54.34
3128	NASDAQ	SIMO	Mon, Dec 4, 2017	51.82	52.32	50.74	51.99
3127	NASDAQ	SIMO	Fri, Dec 1, 2017	51.59	52.65	50.84	51.57
3126	NASDAQ	SIMO	Thu, Nov 30, 2017	50.25	52.84	50.18	51.76
3125	NASDAQ	SIMO	Wed, Nov 29, 2017	49.75	50.72	49.42	50.25
3124	NASDAQ	SIMO	Tue, Nov 28, 2017	50.95	51.59	49.15	49.50
3123	NASDAQ	SIMO	Mon, Nov 27, 2017	49.84	50.86	49.70	50.58
3122	NASDAQ	SIMO	Fri, Nov 24, 2017	49.85	49.89	48.96	49.45
3121	NASDAQ	SIMO	Wed, Nov 22, 2017	49.25	49.93	49.00	49.52
3120	NASDAQ	SIMO	Tue, Nov 21, 2017	48.46	49.35	47.98	49.07
3119	NASDAQ	SIMO	Mon, Nov 20, 2017	47.93	48.22	47.35	47.93
3118	NASDAQ	SIMO	Fri, Nov 17, 2017	47.46	48.36	47.37	47.84
3117	NASDAQ	SIMO	Thu, Nov 16, 2017	47.12	48.13	47.08	47.45
3116	NASDAQ	SIMO	Wed, Nov 15, 2017	46.79	46.99	46.51	46.74
3115	NASDAQ	SIMO	Tue, Nov 14, 2017	47.36	47.59	46.81	47.03
3114	NASDAQ	SIMO	Mon, Nov 13, 2017	46.98	47.69	46.81	47.46
3113	NASDAQ	SIMO	Fri, Nov 10, 2017	47.25	47.41	47.04	47.17
3112	NASDAQ	SIMO	Thu, Nov 9, 2017	47.50	47.69	47.04	47.16
3111	NASDAQ	SIMO	Wed, Nov 8, 2017	48.07	48.80	47.26	47.89
3110	NASDAQ	SIMO	Tue, Nov 7, 2017	48.48	48.51	47.95	48.36
3109	NASDAQ	SIMO	Mon, Nov 6, 2017	48.26	48.56	47.75	48.47
3108	NASDAQ	SIMO	Fri, Nov 3, 2017	48.79	49.15	47.62	47.98
3107	NASDAQ	SIMO	Thu, Nov 2, 2017	48.22	49.67	48.18	48.67
3106	NASDAQ	SIMO	Wed, Nov 1, 2017	48.67	48.92	47.95	48.46
3105	NASDAQ	SIMO	Tue, Oct 31, 2017	47.31	48.50	47.20	48.42
3104	NASDAQ	SIMO	Mon, Oct 30, 2017	47.47	48.16	47.20	47.25
3103	NASDAQ	SIMO	Fri, Oct 27, 2017	49.32	50.99	46.50	47.26
3102	NASDAQ	SIMO	Thu, Oct 26, 2017	49.97	50.59	48.69	48.80
3101	NASDAQ	SIMO	Wed, Oct 25, 2017	51.30	51.46	49.30	49.96
3100	NASDAQ	SIMO	Tue, Oct 24, 2017	52.39	52.93	51.24	51.29
3099	NASDAQ	SIMO	Mon, Oct 23, 2017	51.92	52.21	51.57	51.70
3098	NASDAQ	SIMO	Fri, Oct 20, 2017	52.23	52.50	51.63	51.78
3097	NASDAQ	SIMO	Thu, Oct 19, 2017	51.99	52.22	51.31	51.98
3096	NASDAQ	SIMO	Wed, Oct 18, 2017	52.25	53.12	51.84	52.37
3095	NASDAQ	SIMO	Tue, Oct 17, 2017	51.27	52.37	51.27	52.06
3094	NASDAQ	SIMO	Mon, Oct 16, 2017	51.55	52.03	51.04	51.50
3093	NASDAQ	SIMO	Fri, Oct 13, 2017	52.64	52.79	51.77	51.93
3092	NASDAQ	SIMO	Thu, Oct 12, 2017	52.39	52.83	52.00	52.63
3091	NASDAQ	SIMO	Wed, Oct 11, 2017	52.50	52.75	51.83	52.53
3090	NASDAQ	SIMO	Tue, Oct 10, 2017	52.46	52.61	51.78	52.39
3089	NASDAQ	SIMO	Mon, Oct 9, 2017	51.49	52.40	51.36	52.20
3088	NASDAQ	SIMO	Fri, Oct 6, 2017	49.12	51.47	48.45	51.20
3087	NASDAQ	SIMO	Thu, Oct 5, 2017	48.40	49.40	47.68	49.37
3086	NASDAQ	SIMO	Wed, Oct 4, 2017	49.59	49.64	47.94	48.34
3085	NASDAQ	SIMO	Tue, Oct 3, 2017	49.27	49.80	49.13	49.60
3084	NASDAQ	SIMO	Mon, Oct 2, 2017	48.08	49.44	48.08	49.29
3083	NASDAQ	SIMO	Fri, Sep 29, 2017	47.80	48.27	47.18	48.03
3082	NASDAQ	SIMO	Thu, Sep 28, 2017	48.14	48.30	46.70	47.59
3081	NASDAQ	SIMO	Wed, Sep 27, 2017	46.50	48.16	46.23	48.14
3080	NASDAQ	SIMO	Tue, Sep 26, 2017	45.16	45.43	44.94	45.07
3079	NASDAQ	SIMO	Mon, Sep 25, 2017	44.66	45.76	44.66	45.00
3078	NASDAQ	SIMO	Fri, Sep 22, 2017	44.30	45.05	43.91	45.00
3077	NASDAQ	SIMO	Thu, Sep 21, 2017	44.52	44.97	44.13	44.18
3076	NASDAQ	SIMO	Wed, Sep 20, 2017	44.32	45.51	44.20	44.63
3075	NASDAQ	SIMO	Tue, Sep 19, 2017	46.06	46.50	44.21	44.70
3074	NASDAQ	SIMO	Mon, Sep 18, 2017	47.53	47.69	45.86	45.98
3073	NASDAQ	SIMO	Fri, Sep 15, 2017	47.21	47.71	47.16	47.44
3072	NASDAQ	SIMO	Thu, Sep 14, 2017	47.21	47.43	46.92	47.20
3071	NASDAQ	SIMO	Wed, Sep 13, 2017	47.45	47.73	47.04	47.35
3070	NASDAQ	SIMO	Tue, Sep 12, 2017	47.07	47.52	46.79	47.47
3069	NASDAQ	SIMO	Mon, Sep 11, 2017	47.44	47.73	46.66	47.01
3068	NASDAQ	SIMO	Fri, Sep 8, 2017	46.88	47.30	46.20	47.14
3067	NASDAQ	SIMO	Thu, Sep 7, 2017	46.98	46.98	46.42	46.82
3066	NASDAQ	SIMO	Wed, Sep 6, 2017	46.92	47.00	46.10	46.80
3065	NASDAQ	SIMO	Tue, Sep 5, 2017	46.46	46.97	46.07	46.87
3064	NASDAQ	SIMO	Fri, Sep 1, 2017	45.64	46.96	45.29	46.58
3063	NASDAQ	SIMO	Thu, Aug 31, 2017	45.67	45.84	45.26	45.61
3062	NASDAQ	SIMO	Wed, Aug 30, 2017	43.72	45.74	43.72	45.31
3061	NASDAQ	SIMO	Tue, Aug 29, 2017	42.59	43.67	42.55	43.50
3060	NASDAQ	SIMO	Mon, Aug 28, 2017	42.76	43.03	42.46	42.80
3059	NASDAQ	SIMO	Fri, Aug 25, 2017	42.14	43.59	41.82	42.75
3058	NASDAQ	SIMO	Thu, Aug 24, 2017	42.49	42.70	41.91	42.01
3057	NASDAQ	SIMO	Wed, Aug 23, 2017	41.78	42.45	41.78	42.41
3056	NASDAQ	SIMO	Tue, Aug 22, 2017	41.64	42.35	41.64	42.21
3055	NASDAQ	SIMO	Mon, Aug 21, 2017	42.62	42.70	41.36	41.60
3054	NASDAQ	SIMO	Fri, Aug 18, 2017	42.36	42.95	42.36	42.72
3053	NASDAQ	SIMO	Thu, Aug 17, 2017	42.71	43.06	42.27	42.35
3052	NASDAQ	SIMO	Wed, Aug 16, 2017	42.89	43.18	42.55	42.90
3051	NASDAQ	SIMO	Tue, Aug 15, 2017	42.94	43.33	42.64	42.82
3050	NASDAQ	SIMO	Mon, Aug 14, 2017	42.67	43.01	42.41	42.84
3049	NASDAQ	SIMO	Fri, Aug 11, 2017	42.32	42.75	42.26	42.50
3048	NASDAQ	SIMO	Thu, Aug 10, 2017	42.61	42.69	42.21	42.37
3047	NASDAQ	SIMO	Wed, Aug 9, 2017	42.20	43.08	42.10	42.81
3046	NASDAQ	SIMO	Tue, Aug 8, 2017	42.58	42.85	42.30	42.38
3045	NASDAQ	SIMO	Mon, Aug 7, 2017	42.72	42.99	42.49	42.57
3044	NASDAQ	SIMO	Fri, Aug 4, 2017	42.96	43.17	42.43	42.59
3043	NASDAQ	SIMO	Thu, Aug 3, 2017	43.19	43.53	42.77	42.94
3042	NASDAQ	SIMO	Wed, Aug 2, 2017	44.23	44.51	42.55	43.15
3041	NASDAQ	SIMO	Tue, Aug 1, 2017	41.52	45.81	41.11	44.49
3040	NASDAQ	SIMO	Mon, Jul 31, 2017	41.81	41.84	40.33	41.11
3039	NASDAQ	SIMO	Fri, Jul 28, 2017	41.46	41.97	41.16	41.55
3038	NASDAQ	SIMO	Thu, Jul 27, 2017	42.25	42.38	41.33	41.60
3037	NASDAQ	SIMO	Wed, Jul 26, 2017	42.01	42.55	41.90	42.16
3036	NASDAQ	SIMO	Tue, Jul 25, 2017	42.50	42.74	41.86	41.99
3035	NASDAQ	SIMO	Mon, Jul 24, 2017	42.75	42.78	42.29	42.31
3034	NASDAQ	SIMO	Fri, Jul 21, 2017	43.77	43.77	42.17	42.67
3033	NASDAQ	SIMO	Thu, Jul 20, 2017	44.99	45.13	43.73	43.91
3032	NASDAQ	SIMO	Wed, Jul 19, 2017	44.71	45.15	44.70	44.71
3031	NASDAQ	SIMO	Tue, Jul 18, 2017	44.68	44.68	43.87	44.26
3030	NASDAQ	SIMO	Mon, Jul 17, 2017	43.89	44.57	43.84	44.26
3029	NASDAQ	SIMO	Fri, Jul 14, 2017	42.42	44.27	42.30	43.92
3028	NASDAQ	SIMO	Thu, Jul 13, 2017	42.53	43.09	42.23	42.41
3027	NASDAQ	SIMO	Wed, Jul 12, 2017	43.17	43.38	42.04	42.38
3026	NASDAQ	SIMO	Tue, Jul 11, 2017	43.80	44.18	42.80	42.84
3025	NASDAQ	SIMO	Mon, Jul 10, 2017	44.38	45.02	43.25	44.10
3024	NASDAQ	SIMO	Fri, Jul 7, 2017	43.74	46.00	43.45	44.70
3023	NASDAQ	SIMO	Thu, Jul 6, 2017	47.98	48.15	47.11	47.70
3022	NASDAQ	SIMO	Wed, Jul 5, 2017	48.54	49.85	48.08	48.47
3021	NASDAQ	SIMO	Mon, Jul 3, 2017	48.56	48.77	48.13	48.44
3020	NASDAQ	SIMO	Fri, Jun 30, 2017	50.16	50.16	48.18	48.23
3019	NASDAQ	SIMO	Thu, Jun 29, 2017	51.08	51.39	49.22	49.88
3018	NASDAQ	SIMO	Wed, Jun 28, 2017	49.80	51.31	49.80	51.13
3017	NASDAQ	SIMO	Tue, Jun 27, 2017	50.07	51.19	49.75	49.79
3016	NASDAQ	SIMO	Mon, Jun 26, 2017	50.47	50.80	49.81	49.96
3015	NASDAQ	SIMO	Fri, Jun 23, 2017	49.94	50.40	49.63	50.24
3014	NASDAQ	SIMO	Thu, Jun 22, 2017	50.75	50.96	49.86	50.06
3013	NASDAQ	SIMO	Wed, Jun 21, 2017	51.05	51.50	50.35	50.77
3012	NASDAQ	SIMO	Tue, Jun 20, 2017	52.35	52.53	50.67	50.92
3011	NASDAQ	SIMO	Mon, Jun 19, 2017	52.29	52.65	51.51	52.41
3010	NASDAQ	SIMO	Fri, Jun 16, 2017	52.99	53.10	51.36	51.59
3009	NASDAQ	SIMO	Thu, Jun 15, 2017	52.03	52.91	51.70	52.74
3008	NASDAQ	SIMO	Wed, Jun 14, 2017	53.53	53.74	52.47	52.92
3007	NASDAQ	SIMO	Tue, Jun 13, 2017	52.93	53.64	52.58	53.14
3006	NASDAQ	SIMO	Mon, Jun 12, 2017	51.96	52.76	51.14	52.69
3005	NASDAQ	SIMO	Fri, Jun 9, 2017	55.08	55.68	52.37	53.09
3004	NASDAQ	SIMO	Thu, Jun 8, 2017	54.15	55.50	53.74	55.30
3003	NASDAQ	SIMO	Wed, Jun 7, 2017	53.60	54.15	53.15	54.08
3002	NASDAQ	SIMO	Tue, Jun 6, 2017	54.19	54.29	53.05	53.30
3001	NASDAQ	SIMO	Mon, Jun 5, 2017	54.28	54.46	53.82	54.11
3000	NASDAQ	SIMO	Fri, Jun 2, 2017	53.25	54.37	53.25	53.77
2999	NASDAQ	SIMO	Thu, Jun 1, 2017	52.65	54.48	52.43	53.24
2998	NASDAQ	SIMO	Wed, May 31, 2017	52.00	52.40	51.83	52.25
2997	NASDAQ	SIMO	Tue, May 30, 2017	51.59	52.66	51.51	52.04
2996	NASDAQ	SIMO	Fri, May 26, 2017	51.57	51.75	50.84	51.49
2995	NASDAQ	SIMO	Thu, May 25, 2017	49.77	52.00	49.68	51.81
2994	NASDAQ	SIMO	Wed, May 24, 2017	49.23	50.50	48.85	49.76
2993	NASDAQ	SIMO	Tue, May 23, 2017	50.19	50.19	48.56	48.78
2992	NASDAQ	SIMO	Mon, May 22, 2017	49.50	50.18	49.21	50.00
2991	NASDAQ	SIMO	Fri, May 19, 2017	47.37	49.84	47.37	49.35
2990	NASDAQ	SIMO	Thu, May 18, 2017	47.27	47.66	46.75	47.10
2989	NASDAQ	SIMO	Wed, May 17, 2017	49.25	49.44	47.67	47.80
2988	NASDAQ	SIMO	Tue, May 16, 2017	49.83	49.83	48.75	49.53
2987	NASDAQ	SIMO	Mon, May 15, 2017	49.13	49.66	48.72	49.62
2986	NASDAQ	SIMO	Fri, May 12, 2017	50.86	51.04	49.02	49.20
2985	NASDAQ	SIMO	Thu, May 11, 2017	51.23	51.23	50.40	50.71
2984	NASDAQ	SIMO	Wed, May 10, 2017	51.36	51.50	50.76	51.17
2983	NASDAQ	SIMO	Tue, May 9, 2017	50.80	51.05	50.32	50.91
2982	NASDAQ	SIMO	Mon, May 8, 2017	50.52	50.71	50.01	50.40
2981	NASDAQ	SIMO	Fri, May 5, 2017	50.40	50.56	49.76	50.34
2980	NASDAQ	SIMO	Thu, May 4, 2017	50.47	50.70	50.10	50.48
2979	NASDAQ	SIMO	Wed, May 3, 2017	49.62	51.18	49.55	50.83
2978	NASDAQ	SIMO	Tue, May 2, 2017	50.00	50.99	49.60	50.08
2977	NASDAQ	SIMO	Mon, May 1, 2017	48.80	50.58	48.80	49.91
2976	NASDAQ	SIMO	Fri, Apr 28, 2017	44.72	49.32	44.00	48.55
2975	NASDAQ	SIMO	Thu, Apr 27, 2017	44.82	45.07	44.06	44.28
2974	NASDAQ	SIMO	Wed, Apr 26, 2017	44.41	45.10	44.32	44.54
2973	NASDAQ	SIMO	Tue, Apr 25, 2017	45.54	45.79	44.21	44.90
2972	NASDAQ	SIMO	Mon, Apr 24, 2017	45.12	45.49	44.53	45.10
2971	NASDAQ	SIMO	Fri, Apr 21, 2017	44.55	45.17	44.43	44.82
2970	NASDAQ	SIMO	Thu, Apr 20, 2017	45.36	45.39	44.37	44.79
2969	NASDAQ	SIMO	Wed, Apr 19, 2017	45.51	45.98	44.58	44.96
2968	NASDAQ	SIMO	Tue, Apr 18, 2017	45.38	46.25	44.42	45.10
2967	NASDAQ	SIMO	Mon, Apr 17, 2017	46.30	46.30	45.47	45.74
2966	NASDAQ	SIMO	Thu, Apr 13, 2017	46.73	47.23	46.13	46.14
2965	NASDAQ	SIMO	Wed, Apr 12, 2017	47.19	47.57	46.54	46.83
2964	NASDAQ	SIMO	Tue, Apr 11, 2017	47.34	47.93	46.28	46.99
2963	NASDAQ	SIMO	Mon, Apr 10, 2017	46.69	48.19	46.69	47.68
2962	NASDAQ	SIMO	Fri, Apr 7, 2017	47.25	47.46	45.62	46.20
2961	NASDAQ	SIMO	Thu, Apr 6, 2017	45.52	46.32	45.52	46.10
2960	NASDAQ	SIMO	Wed, Apr 5, 2017	46.18	46.64	45.70	45.80
2959	NASDAQ	SIMO	Tue, Apr 4, 2017	46.44	46.58	45.13	46.10
2958	NASDAQ	SIMO	Mon, Apr 3, 2017	47.04	47.13	46.29	46.57
2957	NASDAQ	SIMO	Fri, Mar 31, 2017	46.45	47.33	46.04	46.75
2956	NASDAQ	SIMO	Thu, Mar 30, 2017	46.08	46.90	45.66	46.35
2955	NASDAQ	SIMO	Wed, Mar 29, 2017	45.12	46.71	44.90	46.50
2954	NASDAQ	SIMO	Tue, Mar 28, 2017	45.13	45.48	44.73	44.93
2953	NASDAQ	SIMO	Mon, Mar 27, 2017	44.69	45.07	44.10	44.99
2952	NASDAQ	SIMO	Fri, Mar 24, 2017	44.99	45.72	44.66	44.75
2951	NASDAQ	SIMO	Thu, Mar 23, 2017	44.59	45.00	44.29	44.72
2950	NASDAQ	SIMO	Wed, Mar 22, 2017	44.00	44.73	43.74	44.70
2949	NASDAQ	SIMO	Tue, Mar 21, 2017	45.01	45.03	43.75	43.86
2948	NASDAQ	SIMO	Mon, Mar 20, 2017	44.39	45.05	44.01	45.01
2947	NASDAQ	SIMO	Fri, Mar 17, 2017	44.00	44.67	43.70	44.32
2946	NASDAQ	SIMO	Thu, Mar 16, 2017	44.71	44.97	44.02	44.12
2945	NASDAQ	SIMO	Wed, Mar 15, 2017	44.71	44.71	43.78	44.47
2944	NASDAQ	SIMO	Tue, Mar 14, 2017	45.00	45.26	44.40	44.71
2943	NASDAQ	SIMO	Mon, Mar 13, 2017	44.90	45.25	44.53	45.19
2942	NASDAQ	SIMO	Fri, Mar 10, 2017	43.53	45.06	43.43	45.00
2941	NASDAQ	SIMO	Thu, Mar 9, 2017	42.73	44.45	42.67	44.16
2940	NASDAQ	SIMO	Wed, Mar 8, 2017	41.47	43.08	41.13	42.71
2939	NASDAQ	SIMO	Tue, Mar 7, 2017	40.87	41.67	40.43	41.36
2938	NASDAQ	SIMO	Mon, Mar 6, 2017	40.83	40.86	40.08	40.72
2937	NASDAQ	SIMO	Fri, Mar 3, 2017	40.74	40.98	40.15	40.91
2936	NASDAQ	SIMO	Thu, Mar 2, 2017	41.50	41.81	40.52	40.68
2935	NASDAQ	SIMO	Wed, Mar 1, 2017	40.96	41.17	39.91	40.93
2934	NASDAQ	SIMO	Tue, Feb 28, 2017	40.69	40.90	40.31	40.59
2933	NASDAQ	SIMO	Mon, Feb 27, 2017	41.06	41.41	40.43	40.80
2932	NASDAQ	SIMO	Fri, Feb 24, 2017	41.41	41.78	40.70	41.03
2931	NASDAQ	SIMO	Thu, Feb 23, 2017	42.37	42.37	41.60	42.01
2930	NASDAQ	SIMO	Wed, Feb 22, 2017	42.16	42.77	41.90	42.35
2929	NASDAQ	SIMO	Tue, Feb 21, 2017	41.87	42.62	41.84	42.57
2928	NASDAQ	SIMO	Fri, Feb 17, 2017	41.95	42.04	41.55	41.85
2927	NASDAQ	SIMO	Thu, Feb 16, 2017	41.61	42.29	41.42	42.16
2926	NASDAQ	SIMO	Wed, Feb 15, 2017	41.75	42.22	41.41	41.85
2925	NASDAQ	SIMO	Tue, Feb 14, 2017	41.78	42.29	41.10	41.94
2924	NASDAQ	SIMO	Mon, Feb 13, 2017	42.14	42.33	41.21	41.79
2923	NASDAQ	SIMO	Fri, Feb 10, 2017	40.25	42.19	40.03	41.91
2922	NASDAQ	SIMO	Thu, Feb 9, 2017	39.91	40.10	39.40	39.96
2921	NASDAQ	SIMO	Wed, Feb 8, 2017	39.06	41.50	38.93	40.31
2920	NASDAQ	SIMO	Tue, Feb 7, 2017	39.34	39.40	38.59	38.93
2919	NASDAQ	SIMO	Mon, Feb 6, 2017	39.45	40.04	39.01	39.09
2918	NASDAQ	SIMO	Fri, Feb 3, 2017	39.08	40.08	39.08	39.54
2917	NASDAQ	SIMO	Thu, Feb 2, 2017	38.59	39.37	38.39	38.94
2916	NASDAQ	SIMO	Wed, Feb 1, 2017	39.43	39.65	37.37	38.90
2915	NASDAQ	SIMO	Tue, Jan 31, 2017	38.96	39.61	38.85	39.10
2914	NASDAQ	SIMO	Mon, Jan 30, 2017	39.60	39.81	38.80	39.42
2913	NASDAQ	SIMO	Fri, Jan 27, 2017	40.11	40.41	39.25	39.83
2912	NASDAQ	SIMO	Thu, Jan 26, 2017	40.81	41.42	39.26	40.11
2911	NASDAQ	SIMO	Wed, Jan 25, 2017	41.22	42.13	40.80	40.98
2910	NASDAQ	SIMO	Tue, Jan 24, 2017	41.50	44.10	40.92	41.15
2909	NASDAQ	SIMO	Mon, Jan 23, 2017	42.87	43.55	41.02	43.34
2908	NASDAQ	SIMO	Fri, Jan 20, 2017	41.99	44.44	41.76	42.74
2907	NASDAQ	SIMO	Thu, Jan 19, 2017	43.01	43.64	42.14	42.29
2906	NASDAQ	SIMO	Wed, Jan 18, 2017	43.05	43.68	42.93	43.62
2905	NASDAQ	SIMO	Tue, Jan 17, 2017	43.25	43.25	42.33	42.84
2904	NASDAQ	SIMO	Fri, Jan 13, 2017	42.24	43.73	41.95	43.31
2903	NASDAQ	SIMO	Thu, Jan 12, 2017	43.75	44.05	41.80	41.92
2902	NASDAQ	SIMO	Wed, Jan 11, 2017	42.25	44.35	42.12	44.20
2901	NASDAQ	SIMO	Tue, Jan 10, 2017	43.81	44.20	40.69	42.00
2900	NASDAQ	SIMO	Mon, Jan 9, 2017	44.94	45.52	43.91	44.16
2899	NASDAQ	SIMO	Fri, Jan 6, 2017	44.38	45.45	43.90	44.91
2898	NASDAQ	SIMO	Thu, Jan 5, 2017	44.30	44.70	43.61	43.66
2897	NASDAQ	SIMO	Wed, Jan 4, 2017	45.00	45.39	43.72	44.24
2896	NASDAQ	SIMO	Tue, Jan 3, 2017	42.83	45.18	42.69	44.85
2895	NASDAQ	SIMO	Fri, Dec 30, 2016	43.38	43.93	42.41	42.48
2894	NASDAQ	SIMO	Thu, Dec 29, 2016	43.53	43.96	42.61	43.57
2893	NASDAQ	SIMO	Wed, Dec 28, 2016	44.63	44.82	43.37	43.50
2892	NASDAQ	SIMO	Tue, Dec 27, 2016	45.31	45.41	44.57	44.62
2891	NASDAQ	SIMO	Fri, Dec 23, 2016	45.48	45.76	44.45	45.07
2890	NASDAQ	SIMO	Thu, Dec 22, 2016	46.50	47.43	45.49	45.63
2889	NASDAQ	SIMO	Wed, Dec 21, 2016	44.33	46.33	43.95	46.04
2888	NASDAQ	SIMO	Tue, Dec 20, 2016	43.70	44.65	43.45	44.26
2887	NASDAQ	SIMO	Mon, Dec 19, 2016	43.82	44.24	43.30	43.97
2886	NASDAQ	SIMO	Fri, Dec 16, 2016	44.17	44.43	43.53	44.21
2885	NASDAQ	SIMO	Thu, Dec 15, 2016	43.50	43.98	42.63	43.92
2884	NASDAQ	SIMO	Wed, Dec 14, 2016	44.70	44.79	43.25	43.47
2883	NASDAQ	SIMO	Tue, Dec 13, 2016	44.30	45.29	43.73	44.72
2882	NASDAQ	SIMO	Mon, Dec 12, 2016	44.51	44.52	43.26	43.65
2881	NASDAQ	SIMO	Fri, Dec 9, 2016	46.49	46.49	44.50	44.86
2880	NASDAQ	SIMO	Thu, Dec 8, 2016	45.42	46.50	45.37	45.63
2879	NASDAQ	SIMO	Wed, Dec 7, 2016	45.17	45.45	44.47	45.40
2878	NASDAQ	SIMO	Tue, Dec 6, 2016	44.46	46.51	44.43	45.25
2877	NASDAQ	SIMO	Mon, Dec 5, 2016	43.84	44.20	43.44	44.09
2876	NASDAQ	SIMO	Fri, Dec 2, 2016	44.37	45.05	42.89	43.39
2875	NASDAQ	SIMO	Thu, Dec 1, 2016	45.90	46.26	44.28	44.59
2874	NASDAQ	SIMO	Wed, Nov 30, 2016	46.45	46.80	45.87	45.99
2873	NASDAQ	SIMO	Tue, Nov 29, 2016	45.48	47.35	45.17	46.41
2872	NASDAQ	SIMO	Mon, Nov 28, 2016	46.00	46.42	45.19	45.81
2871	NASDAQ	SIMO	Fri, Nov 25, 2016	46.55	46.63	45.93	46.15
2870	NASDAQ	SIMO	Wed, Nov 23, 2016	46.68	47.13	46.20	46.53
2869	NASDAQ	SIMO	Tue, Nov 22, 2016	46.20	47.20	46.05	46.64
2868	NASDAQ	SIMO	Mon, Nov 21, 2016	47.00	47.49	45.43	46.18
2867	NASDAQ	SIMO	Fri, Nov 18, 2016	45.91	46.63	44.75	46.45
2866	NASDAQ	SIMO	Thu, Nov 17, 2016	46.01	46.38	44.87	45.68
2865	NASDAQ	SIMO	Wed, Nov 16, 2016	46.74	48.25	45.95	46.13
2864	NASDAQ	SIMO	Tue, Nov 15, 2016	44.75	46.45	44.19	46.25
2863	NASDAQ	SIMO	Mon, Nov 14, 2016	43.37	45.08	43.25	43.87
2862	NASDAQ	SIMO	Fri, Nov 11, 2016	42.00	43.57	41.58	43.47
2861	NASDAQ	SIMO	Thu, Nov 10, 2016	43.17	43.47	41.90	42.14
2860	NASDAQ	SIMO	Wed, Nov 9, 2016	40.58	42.90	40.10	42.71
2859	NASDAQ	SIMO	Tue, Nov 8, 2016	42.13	42.74	41.37	42.23
2858	NASDAQ	SIMO	Mon, Nov 7, 2016	42.80	43.37	41.95	42.35
2857	NASDAQ	SIMO	Fri, Nov 4, 2016	42.32	42.68	41.71	42.04
2856	NASDAQ	SIMO	Thu, Nov 3, 2016	42.33	43.10	42.16	42.38
2855	NASDAQ	SIMO	Wed, Nov 2, 2016	41.60	42.59	41.27	42.35
2854	NASDAQ	SIMO	Tue, Nov 1, 2016	40.92	41.52	40.61	41.50
2853	NASDAQ	SIMO	Mon, Oct 31, 2016	40.45	43.16	40.45	40.61
2852	NASDAQ	SIMO	Fri, Oct 28, 2016	44.91	45.49	40.39	40.43
2851	NASDAQ	SIMO	Thu, Oct 27, 2016	47.14	47.75	46.12	46.41
2850	NASDAQ	SIMO	Wed, Oct 26, 2016	46.17	47.86	45.02	46.62
2849	NASDAQ	SIMO	Tue, Oct 25, 2016	47.30	47.52	45.57	45.93
2848	NASDAQ	SIMO	Mon, Oct 24, 2016	45.56	47.60	45.55	47.53
2847	NASDAQ	SIMO	Fri, Oct 21, 2016	45.44	45.49	44.23	45.21
2846	NASDAQ	SIMO	Thu, Oct 20, 2016	46.02	46.33	45.11	45.50
2845	NASDAQ	SIMO	Wed, Oct 19, 2016	47.33	47.50	46.12	46.27
2844	NASDAQ	SIMO	Tue, Oct 18, 2016	47.88	48.53	46.43	46.72
2843	NASDAQ	SIMO	Mon, Oct 17, 2016	48.41	49.04	47.46	47.49
2842	NASDAQ	SIMO	Fri, Oct 14, 2016	48.11	49.67	47.95	48.26
2841	NASDAQ	SIMO	Thu, Oct 13, 2016	50.28	50.59	47.25	47.57
2840	NASDAQ	SIMO	Wed, Oct 12, 2016	52.50	53.09	50.92	51.06
2839	NASDAQ	SIMO	Tue, Oct 11, 2016	52.63	53.94	52.37	52.66
2838	NASDAQ	SIMO	Mon, Oct 10, 2016	53.50	54.01	52.80	53.10
2837	NASDAQ	SIMO	Fri, Oct 7, 2016	53.00	55.00	52.84	53.17
2836	NASDAQ	SIMO	Thu, Oct 6, 2016	51.59	51.64	50.70	51.37
2835	NASDAQ	SIMO	Wed, Oct 5, 2016	51.15	52.29	50.51	51.77
2834	NASDAQ	SIMO	Tue, Oct 4, 2016	51.65	51.69	50.65	50.81
2833	NASDAQ	SIMO	Mon, Oct 3, 2016	52.33	52.86	51.33	51.57
2832	NASDAQ	SIMO	Fri, Sep 30, 2016	51.88	53.30	51.77	51.79
2831	NASDAQ	SIMO	Thu, Sep 29, 2016	51.53	51.97	50.63	51.71
2830	NASDAQ	SIMO	Wed, Sep 28, 2016	48.67	51.30	48.25	51.15
2829	NASDAQ	SIMO	Tue, Sep 27, 2016	49.26	49.40	48.33	48.71
2828	NASDAQ	SIMO	Mon, Sep 26, 2016	49.92	50.21	49.22	49.44
2827	NASDAQ	SIMO	Fri, Sep 23, 2016	50.73	51.48	50.20	50.26
2826	NASDAQ	SIMO	Thu, Sep 22, 2016	50.63	51.37	50.45	51.13
2825	NASDAQ	SIMO	Wed, Sep 21, 2016	50.43	50.80	49.21	50.49
2824	NASDAQ	SIMO	Tue, Sep 20, 2016	50.01	50.98	50.00	50.36
2823	NASDAQ	SIMO	Mon, Sep 19, 2016	50.80	51.55	50.13	50.17
2822	NASDAQ	SIMO	Fri, Sep 16, 2016	51.39	51.46	50.12	50.56
2821	NASDAQ	SIMO	Thu, Sep 15, 2016	50.80	51.50	50.76	51.10
2820	NASDAQ	SIMO	Wed, Sep 14, 2016	51.12	51.39	50.21	50.61
2819	NASDAQ	SIMO	Tue, Sep 13, 2016	51.22	51.87	50.48	51.01
2818	NASDAQ	SIMO	Mon, Sep 12, 2016	51.13	51.84	49.86	51.80
2817	NASDAQ	SIMO	Fri, Sep 9, 2016	54.28	54.28	51.58	51.80
2816	NASDAQ	SIMO	Thu, Sep 8, 2016	56.00	56.25	54.30	54.83
2815	NASDAQ	SIMO	Wed, Sep 7, 2016	52.85	55.85	52.76	55.85
2814	NASDAQ	SIMO	Tue, Sep 6, 2016	53.93	54.77	52.21	52.76
2813	NASDAQ	SIMO	Fri, Sep 2, 2016	52.22	54.19	52.01	53.53
2812	NASDAQ	SIMO	Thu, Sep 1, 2016	50.30	52.35	49.69	51.49
2811	NASDAQ	SIMO	Wed, Aug 31, 2016	49.42	50.58	49.14	50.48
2810	NASDAQ	SIMO	Tue, Aug 30, 2016	50.01	50.66	49.30	49.89
2809	NASDAQ	SIMO	Mon, Aug 29, 2016	50.52	51.44	50.12	50.19
2808	NASDAQ	SIMO	Fri, Aug 26, 2016	49.36	52.36	49.11	50.62
2807	NASDAQ	SIMO	Thu, Aug 25, 2016	50.68	50.94	47.60	48.87
2806	NASDAQ	SIMO	Wed, Aug 24, 2016	52.38	52.49	50.70	50.95
2805	NASDAQ	SIMO	Tue, Aug 23, 2016	53.53	53.66	52.50	52.69
2804	NASDAQ	SIMO	Mon, Aug 22, 2016	54.09	54.32	53.01	53.33
2803	NASDAQ	SIMO	Fri, Aug 19, 2016	55.43	55.60	54.11	54.15
2802	NASDAQ	SIMO	Thu, Aug 18, 2016	54.69	55.40	54.53	55.40
2801	NASDAQ	SIMO	Wed, Aug 17, 2016	54.29	54.57	53.71	54.33
2800	NASDAQ	SIMO	Tue, Aug 16, 2016	54.73	55.00	54.00	54.17
2799	NASDAQ	SIMO	Mon, Aug 15, 2016	54.43	54.60	53.96	54.56
2798	NASDAQ	SIMO	Fri, Aug 12, 2016	53.94	54.29	53.59	54.20
2797	NASDAQ	SIMO	Thu, Aug 11, 2016	54.01	54.75	53.39	53.69
2796	NASDAQ	SIMO	Wed, Aug 10, 2016	54.99	54.99	53.40	54.11
2795	NASDAQ	SIMO	Tue, Aug 9, 2016	53.58	54.94	53.55	54.78
2794	NASDAQ	SIMO	Mon, Aug 8, 2016	53.68	54.36	53.37	53.55
2793	NASDAQ	SIMO	Fri, Aug 5, 2016	54.22	54.50	52.66	53.46
2792	NASDAQ	SIMO	Thu, Aug 4, 2016	53.00	54.25	53.00	54.14
2791	NASDAQ	SIMO	Wed, Aug 3, 2016	52.25	53.22	52.15	52.84
2790	NASDAQ	SIMO	Tue, Aug 2, 2016	52.75	53.24	52.09	52.15
2789	NASDAQ	SIMO	Mon, Aug 1, 2016	51.70	53.50	51.49	52.75
2788	NASDAQ	SIMO	Fri, Jul 29, 2016	51.55	51.89	50.93	51.70
2787	NASDAQ	SIMO	Thu, Jul 28, 2016	52.86	52.86	51.69	51.85
2786	NASDAQ	SIMO	Wed, Jul 27, 2016	53.00	53.23	51.91	52.61
2785	NASDAQ	SIMO	Tue, Jul 26, 2016	51.84	52.62	51.44	52.49
2784	NASDAQ	SIMO	Mon, Jul 25, 2016	52.28	52.48	50.50	51.64
2783	NASDAQ	SIMO	Fri, Jul 22, 2016	53.39	54.11	49.78	51.53
2782	NASDAQ	SIMO	Thu, Jul 21, 2016	55.39	55.79	53.77	53.87
2781	NASDAQ	SIMO	Wed, Jul 20, 2016	55.99	56.21	54.93	55.55
2780	NASDAQ	SIMO	Tue, Jul 19, 2016	54.26	55.95	54.26	55.67
2779	NASDAQ	SIMO	Mon, Jul 18, 2016	52.74	54.73	52.74	54.22
2778	NASDAQ	SIMO	Fri, Jul 15, 2016	53.00	53.00	52.25	52.74
2777	NASDAQ	SIMO	Thu, Jul 14, 2016	53.42	53.42	52.30	52.88
2776	NASDAQ	SIMO	Wed, Jul 13, 2016	52.66	53.33	52.03	52.43
2775	NASDAQ	SIMO	Tue, Jul 12, 2016	53.88	54.80	52.66	52.97
2774	NASDAQ	SIMO	Mon, Jul 11, 2016	52.84	53.56	52.57	53.31
2773	NASDAQ	SIMO	Fri, Jul 8, 2016	50.90	52.68	50.90	52.20
2772	NASDAQ	SIMO	Thu, Jul 7, 2016	52.12	52.88	49.30	50.39
2771	NASDAQ	SIMO	Wed, Jul 6, 2016	47.72	49.05	47.50	47.94
2770	NASDAQ	SIMO	Tue, Jul 5, 2016	47.97	48.42	47.41	47.74
2769	NASDAQ	SIMO	Fri, Jul 1, 2016	47.88	48.55	47.50	47.81
2768	NASDAQ	SIMO	Thu, Jun 30, 2016	46.05	47.80	45.83	47.80
2767	NASDAQ	SIMO	Wed, Jun 29, 2016	45.26	46.00	44.94	45.92
2766	NASDAQ	SIMO	Tue, Jun 28, 2016	43.38	44.93	43.00	44.72
2765	NASDAQ	SIMO	Mon, Jun 27, 2016	43.49	43.60	42.50	42.82
2764	NASDAQ	SIMO	Fri, Jun 24, 2016	43.75	44.61	42.50	43.87
2763	NASDAQ	SIMO	Thu, Jun 23, 2016	45.40	46.05	45.32	46.05
2762	NASDAQ	SIMO	Wed, Jun 22, 2016	45.49	45.81	44.93	45.41
2761	NASDAQ	SIMO	Tue, Jun 21, 2016	45.39	45.76	45.22	45.42
2760	NASDAQ	SIMO	Mon, Jun 20, 2016	45.84	45.84	45.03	45.06
2759	NASDAQ	SIMO	Fri, Jun 17, 2016	45.79	45.93	44.72	45.01
2758	NASDAQ	SIMO	Thu, Jun 16, 2016	46.53	46.53	45.06	45.89
2757	NASDAQ	SIMO	Wed, Jun 15, 2016	45.58	46.73	45.58	46.42
2756	NASDAQ	SIMO	Tue, Jun 14, 2016	44.52	45.78	44.24	45.48
2755	NASDAQ	SIMO	Mon, Jun 13, 2016	44.00	44.88	43.86	44.43
2754	NASDAQ	SIMO	Fri, Jun 10, 2016	45.06	45.13	44.09	44.31
2753	NASDAQ	SIMO	Thu, Jun 9, 2016	45.36	45.94	45.36	45.61
2752	NASDAQ	SIMO	Wed, Jun 8, 2016	45.44	45.90	44.62	45.69
2751	NASDAQ	SIMO	Tue, Jun 7, 2016	45.00	45.64	44.63	45.36
2750	NASDAQ	SIMO	Mon, Jun 6, 2016	45.00	45.10	44.34	44.95
2749	NASDAQ	SIMO	Fri, Jun 3, 2016	44.80	45.11	44.40	44.76
2748	NASDAQ	SIMO	Thu, Jun 2, 2016	45.95	46.21	44.11	44.50
2747	NASDAQ	SIMO	Wed, Jun 1, 2016	44.47	45.79	44.06	45.67
2746	NASDAQ	SIMO	Tue, May 31, 2016	44.93	44.96	44.25	44.45
2745	NASDAQ	SIMO	Fri, May 27, 2016	43.60	44.78	43.17	44.70
2744	NASDAQ	SIMO	Thu, May 26, 2016	42.33	43.76	42.28	43.29
2743	NASDAQ	SIMO	Wed, May 25, 2016	43.75	43.85	42.32	42.54
2742	NASDAQ	SIMO	Tue, May 24, 2016	42.02	43.72	41.94	43.65
2741	NASDAQ	SIMO	Mon, May 23, 2016	42.27	42.84	41.73	41.96
2740	NASDAQ	SIMO	Fri, May 20, 2016	40.99	42.20	40.60	42.19
2739	NASDAQ	SIMO	Thu, May 19, 2016	40.74	40.98	40.26	40.63
2738	NASDAQ	SIMO	Wed, May 18, 2016	40.70	41.39	40.31	41.14
2737	NASDAQ	SIMO	Tue, May 17, 2016	41.55	41.55	40.11	40.47
2736	NASDAQ	SIMO	Mon, May 16, 2016	39.83	41.85	39.83	41.66
2735	NASDAQ	SIMO	Fri, May 13, 2016	39.74	40.06	39.50	39.89
2734	NASDAQ	SIMO	Thu, May 12, 2016	40.48	40.48	39.00	39.71
2733	NASDAQ	SIMO	Wed, May 11, 2016	40.08	40.90	39.97	40.41
2732	NASDAQ	SIMO	Tue, May 10, 2016	40.43	40.57	39.92	40.27
2731	NASDAQ	SIMO	Mon, May 9, 2016	39.10	40.60	39.10	40.44
2730	NASDAQ	SIMO	Fri, May 6, 2016	39.09	39.87	38.61	39.75
2729	NASDAQ	SIMO	Thu, May 5, 2016	39.42	39.55	38.76	39.16
2728	NASDAQ	SIMO	Wed, May 4, 2016	40.51	40.58	39.31	39.32
2727	NASDAQ	SIMO	Tue, May 3, 2016	40.00	40.65	39.66	40.58
2726	NASDAQ	SIMO	Mon, May 2, 2016	38.84	40.36	38.55	40.29
2725	NASDAQ	SIMO	Fri, Apr 29, 2016	39.45	39.48	38.20	38.55
2724	NASDAQ	SIMO	Thu, Apr 28, 2016	41.10	41.10	37.50	39.33
2723	NASDAQ	SIMO	Wed, Apr 27, 2016	40.83	41.51	40.08	41.30
2722	NASDAQ	SIMO	Tue, Apr 26, 2016	40.26	41.87	40.23	41.10
2721	NASDAQ	SIMO	Mon, Apr 25, 2016	40.42	40.59	39.52	39.56
2720	NASDAQ	SIMO	Fri, Apr 22, 2016	40.84	40.91	39.99	40.32
2719	NASDAQ	SIMO	Thu, Apr 21, 2016	40.50	41.27	40.50	40.88
2718	NASDAQ	SIMO	Wed, Apr 20, 2016	40.04	40.94	39.45	40.56
2717	NASDAQ	SIMO	Tue, Apr 19, 2016	39.84	40.12	39.49	39.73
2716	NASDAQ	SIMO	Mon, Apr 18, 2016	39.95	40.16	39.53	39.67
2715	NASDAQ	SIMO	Fri, Apr 15, 2016	39.43	40.14	39.27	39.72
2714	NASDAQ	SIMO	Thu, Apr 14, 2016	38.43	39.33	37.59	39.21
2713	NASDAQ	SIMO	Wed, Apr 13, 2016	38.60	39.45	38.09	38.19
2712	NASDAQ	SIMO	Tue, Apr 12, 2016	38.74	38.97	37.81	38.58
2711	NASDAQ	SIMO	Mon, Apr 11, 2016	39.95	40.16	38.41	38.45
2710	NASDAQ	SIMO	Fri, Apr 8, 2016	39.50	40.24	39.21	39.91
2709	NASDAQ	SIMO	Thu, Apr 7, 2016	40.00	40.27	38.30	38.98
2708	NASDAQ	SIMO	Wed, Apr 6, 2016	36.20	38.02	35.53	37.86
2707	NASDAQ	SIMO	Tue, Apr 5, 2016	37.55	37.55	37.55	36.90
2706	NASDAQ	SIMO	Mon, Apr 4, 2016	38.45	38.63	37.43	37.55
2705	NASDAQ	SIMO	Fri, Apr 1, 2016	38.37	38.83	38.04	38.25
2704	NASDAQ	SIMO	Thu, Mar 31, 2016	39.78	39.88	37.94	39.89
2703	NASDAQ	SIMO	Wed, Mar 30, 2016	37.11	39.98	37.11	39.89
2702	NASDAQ	SIMO	Tue, Mar 29, 2016	36.68	37.52	36.43	36.62
2701	NASDAQ	SIMO	Mon, Mar 28, 2016	37.19	37.31	36.60	36.88
2700	NASDAQ	SIMO	Thu, Mar 24, 2016	37.32	37.50	37.32	37.08
2699	NASDAQ	SIMO	Wed, Mar 23, 2016	36.51	37.37	36.21	37.32
2698	NASDAQ	SIMO	Tue, Mar 22, 2016	36.05	36.59	36.03	36.31
2697	NASDAQ	SIMO	Mon, Mar 21, 2016	36.30	36.41	35.70	36.40
2696	NASDAQ	SIMO	Fri, Mar 18, 2016	35.00	36.35	34.81	36.30
2695	NASDAQ	SIMO	Thu, Mar 17, 2016	34.47	35.75	34.03	35.25
2694	NASDAQ	SIMO	Wed, Mar 16, 2016	33.71	35.40	33.64	34.30
2693	NASDAQ	SIMO	Tue, Mar 15, 2016	34.00	34.00	34.00	33.90
2692	NASDAQ	SIMO	Mon, Mar 14, 2016	34.08	34.49	33.86	34.00
2691	NASDAQ	SIMO	Fri, Mar 11, 2016	33.03	33.03	33.03	34.26
2690	NASDAQ	SIMO	Thu, Mar 10, 2016	32.74	32.74	32.74	33.03
2689	NASDAQ	SIMO	Wed, Mar 9, 2016	33.06	33.17	32.67	32.80
2688	NASDAQ	SIMO	Tue, Mar 8, 2016	32.85	33.09	32.50	32.90
2687	NASDAQ	SIMO	Mon, Mar 7, 2016	33.53	33.53	32.62	32.90
2686	NASDAQ	SIMO	Fri, Mar 4, 2016	32.87	33.85	32.87	33.55
2685	NASDAQ	SIMO	Thu, Mar 3, 2016	33.47	33.47	33.47	32.90
2684	NASDAQ	SIMO	Wed, Mar 2, 2016	33.98	34.07	33.36	33.98
2683	NASDAQ	SIMO	Tue, Mar 1, 2016	33.86	34.00	33.40	33.69
2682	NASDAQ	SIMO	Mon, Feb 29, 2016	33.21	33.95	33.21	33.20
2681	NASDAQ	SIMO	Fri, Feb 26, 2016	32.92	32.92	32.92	33.20
2680	NASDAQ	SIMO	Thu, Feb 25, 2016	33.10	33.10	32.58	32.92
2679	NASDAQ	SIMO	Wed, Feb 24, 2016	33.15	33.32	32.86	33.12
2678	NASDAQ	SIMO	Tue, Feb 23, 2016	33.20	33.68	33.17	33.21
2677	NASDAQ	SIMO	Mon, Feb 22, 2016	33.48	33.64	32.76	33.43
2676	NASDAQ	SIMO	Fri, Feb 19, 2016	33.09	33.77	32.98	33.29
2675	NASDAQ	SIMO	Thu, Feb 18, 2016	33.30	33.50	32.64	33.44
2674	NASDAQ	SIMO	Wed, Feb 17, 2016	32.99	33.38	32.42	33.05
2673	NASDAQ	SIMO	Tue, Feb 16, 2016	31.40	32.94	31.38	32.80
2672	NASDAQ	SIMO	Fri, Feb 12, 2016	30.96	31.71	30.50	31.40
2671	NASDAQ	SIMO	Thu, Feb 11, 2016	30.92	31.19	30.48	30.68
2670	NASDAQ	SIMO	Wed, Feb 10, 2016	30.72	32.42	30.71	31.32
2669	NASDAQ	SIMO	Tue, Feb 9, 2016	30.00	30.88	29.50	30.66
2668	NASDAQ	SIMO	Mon, Feb 8, 2016	30.69	30.97	30.02	30.39
2667	NASDAQ	SIMO	Fri, Feb 5, 2016	31.07	31.73	30.83	31.26
2666	NASDAQ	SIMO	Thu, Feb 4, 2016	30.76	31.14	30.46	31.09
2665	NASDAQ	SIMO	Wed, Feb 3, 2016	31.11	31.15	30.23	30.68
2664	NASDAQ	SIMO	Tue, Feb 2, 2016	30.96	31.43	30.70	30.82
2663	NASDAQ	SIMO	Mon, Feb 1, 2016	31.14	31.55	30.66	31.21
2662	NASDAQ	SIMO	Fri, Jan 29, 2016	30.60	31.95	29.90	31.09
2661	NASDAQ	SIMO	Thu, Jan 28, 2016	30.93	30.93	28.93	29.85
2660	NASDAQ	SIMO	Wed, Jan 27, 2016	30.70	30.80	30.15	30.56
2659	NASDAQ	SIMO	Tue, Jan 26, 2016	29.77	30.65	29.10	30.61
2658	NASDAQ	SIMO	Mon, Jan 25, 2016	29.96	30.47	29.33	29.53
2657	NASDAQ	SIMO	Fri, Jan 22, 2016	30.14	30.49	29.94	30.24
2656	NASDAQ	SIMO	Thu, Jan 21, 2016	28.83	29.97	28.54	29.84
2655	NASDAQ	SIMO	Wed, Jan 20, 2016	27.68	28.86	27.50	28.77
2654	NASDAQ	SIMO	Tue, Jan 19, 2016	28.00	28.60	27.86	27.95
2653	NASDAQ	SIMO	Fri, Jan 15, 2016	28.20	28.51	27.53	27.77
2652	NASDAQ	SIMO	Thu, Jan 14, 2016	27.87	28.84	27.45	28.72
2651	NASDAQ	SIMO	Wed, Jan 13, 2016	28.39	28.85	27.71	27.85
2650	NASDAQ	SIMO	Tue, Jan 12, 2016	29.54	29.54	28.02	28.24
2649	NASDAQ	SIMO	Mon, Jan 11, 2016	28.14	29.37	28.14	29.24
2648	NASDAQ	SIMO	Fri, Jan 8, 2016	27.70	28.39	27.50	28.20
2647	NASDAQ	SIMO	Thu, Jan 7, 2016	28.76	28.83	27.35	27.41
2646	NASDAQ	SIMO	Wed, Jan 6, 2016	28.68	30.25	28.63	29.26
2645	NASDAQ	SIMO	Tue, Jan 5, 2016	30.89	30.90	29.36	29.51
2644	NASDAQ	SIMO	Mon, Jan 4, 2016	30.90	31.32	30.62	30.92
2643	NASDAQ	SIMO	Thu, Dec 31, 2015	31.79	32.03	31.32	31.36
2642	NASDAQ	SIMO	Wed, Dec 30, 2015	32.69	32.86	32.02	32.14
2641	NASDAQ	SIMO	Tue, Dec 29, 2015	32.94	33.50	32.30	32.90
2640	NASDAQ	SIMO	Mon, Dec 28, 2015	32.51	33.02	32.33	32.71
2639	NASDAQ	SIMO	Thu, Dec 24, 2015	32.32	33.05	32.32	32.80
2638	NASDAQ	SIMO	Wed, Dec 23, 2015	32.69	32.90	31.98	32.31
2637	NASDAQ	SIMO	Tue, Dec 22, 2015	31.85	32.79	31.58	32.63
2636	NASDAQ	SIMO	Mon, Dec 21, 2015	31.13	31.94	31.13	31.78
2635	NASDAQ	SIMO	Fri, Dec 18, 2015	31.79	31.96	31.34	31.40
2634	NASDAQ	SIMO	Thu, Dec 17, 2015	31.98	32.43	31.38	31.83
2633	NASDAQ	SIMO	Wed, Dec 16, 2015	31.52	31.96	30.89	31.93
2632	NASDAQ	SIMO	Tue, Dec 15, 2015	31.64	32.74	31.20	31.50
2631	NASDAQ	SIMO	Mon, Dec 14, 2015	31.89	32.10	31.19	31.46
2630	NASDAQ	SIMO	Fri, Dec 11, 2015	32.62	32.95	31.80	31.97
2629	NASDAQ	SIMO	Thu, Dec 10, 2015	33.29	33.32	32.61	32.99
2628	NASDAQ	SIMO	Wed, Dec 9, 2015	32.96	33.97	32.81	33.32
2627	NASDAQ	SIMO	Tue, Dec 8, 2015	32.90	33.39	32.46	33.18
2626	NASDAQ	SIMO	Mon, Dec 7, 2015	32.48	33.43	32.10	33.22
2625	NASDAQ	SIMO	Fri, Dec 4, 2015	32.58	33.04	32.52	32.61
2624	NASDAQ	SIMO	Thu, Dec 3, 2015	33.24	33.65	32.13	32.42
2623	NASDAQ	SIMO	Wed, Dec 2, 2015	33.98	33.98	33.12	33.22
2622	NASDAQ	SIMO	Tue, Dec 1, 2015	33.44	33.98	33.05	33.95
2621	NASDAQ	SIMO	Mon, Nov 30, 2015	33.35	33.41	32.67	33.27
2620	NASDAQ	SIMO	Fri, Nov 27, 2015	32.55	33.30	32.55	33.22
2619	NASDAQ	SIMO	Wed, Nov 25, 2015	32.66	33.05	32.39	32.82
2618	NASDAQ	SIMO	Tue, Nov 24, 2015	33.00	33.00	32.16	32.65
2617	NASDAQ	SIMO	Mon, Nov 23, 2015	33.00	33.41	32.48	33.09
2616	NASDAQ	SIMO	Fri, Nov 20, 2015	33.00	33.34	32.33	32.90
2615	NASDAQ	SIMO	Thu, Nov 19, 2015	33.00	33.50	32.07	32.79
2614	NASDAQ	SIMO	Wed, Nov 18, 2015	32.50	33.00	32.06	32.94
2613	NASDAQ	SIMO	Tue, Nov 17, 2015	31.50	33.00	31.30	32.39
2612	NASDAQ	SIMO	Mon, Nov 16, 2015	30.69	31.75	30.43	31.65
2611	NASDAQ	SIMO	Fri, Nov 13, 2015	30.79	31.19	30.44	30.63
2610	NASDAQ	SIMO	Thu, Nov 12, 2015	30.77	31.05	30.34	30.79
2609	NASDAQ	SIMO	Wed, Nov 11, 2015	31.76	31.93	31.13	31.26
2608	NASDAQ	SIMO	Tue, Nov 10, 2015	31.56	32.16	31.40	32.09
2607	NASDAQ	SIMO	Mon, Nov 9, 2015	32.07	32.10	31.43	31.77
2606	NASDAQ	SIMO	Fri, Nov 6, 2015	31.54	32.34	31.45	32.10
2605	NASDAQ	SIMO	Thu, Nov 5, 2015	32.45	32.69	31.39	31.47
2604	NASDAQ	SIMO	Wed, Nov 4, 2015	31.80	32.84	31.80	32.42
2603	NASDAQ	SIMO	Tue, Nov 3, 2015	31.58	31.96	31.28	31.79
2602	NASDAQ	SIMO	Mon, Nov 2, 2015	31.94	31.99	31.38	31.44
2601	NASDAQ	SIMO	Fri, Oct 30, 2015	29.74	31.89	29.74	31.79
2600	NASDAQ	SIMO	Thu, Oct 29, 2015	29.85	30.29	28.70	29.57
2599	NASDAQ	SIMO	Wed, Oct 28, 2015	30.69	30.86	29.92	30.42
2598	NASDAQ	SIMO	Tue, Oct 27, 2015	29.20	30.79	29.18	30.68
2597	NASDAQ	SIMO	Mon, Oct 26, 2015	30.77	30.78	29.28	29.30
2596	NASDAQ	SIMO	Fri, Oct 23, 2015	29.59	30.56	29.12	30.40
2595	NASDAQ	SIMO	Thu, Oct 22, 2015	29.51	29.80	29.14	29.52
2594	NASDAQ	SIMO	Wed, Oct 21, 2015	29.60	29.90	29.21	29.32
2593	NASDAQ	SIMO	Tue, Oct 20, 2015	29.52	29.92	29.26	29.49
2592	NASDAQ	SIMO	Mon, Oct 19, 2015	29.71	30.13	29.47	29.64
2591	NASDAQ	SIMO	Fri, Oct 16, 2015	30.07	30.07	29.44	29.82
2590	NASDAQ	SIMO	Thu, Oct 15, 2015	29.43	30.07	29.30	29.97
2589	NASDAQ	SIMO	Wed, Oct 14, 2015	29.28	29.56	28.73	29.36
2588	NASDAQ	SIMO	Tue, Oct 13, 2015	29.27	29.33	28.70	29.16
2587	NASDAQ	SIMO	Mon, Oct 12, 2015	28.96	29.53	28.76	29.34
2586	NASDAQ	SIMO	Fri, Oct 9, 2015	28.73	29.44	28.53	29.01
2585	NASDAQ	SIMO	Thu, Oct 8, 2015	28.57	28.93	28.04	28.77
2584	NASDAQ	SIMO	Wed, Oct 7, 2015	28.68	29.10	27.91	28.76
2583	NASDAQ	SIMO	Tue, Oct 6, 2015	28.06	28.63	27.71	28.54
2582	NASDAQ	SIMO	Mon, Oct 5, 2015	28.90	29.00	27.53	27.63
2581	NASDAQ	SIMO	Fri, Oct 2, 2015	27.16	28.82	27.04	28.66
2580	NASDAQ	SIMO	Thu, Oct 1, 2015	27.20	27.74	26.96	27.58
2579	NASDAQ	SIMO	Wed, Sep 30, 2015	27.00	27.40	26.68	27.31
2578	NASDAQ	SIMO	Tue, Sep 29, 2015	26.19	27.09	26.12	26.48
2577	NASDAQ	SIMO	Mon, Sep 28, 2015	26.34	26.90	26.11	26.27
2576	NASDAQ	SIMO	Fri, Sep 25, 2015	26.40	26.95	26.24	26.58
2575	NASDAQ	SIMO	Thu, Sep 24, 2015	25.68	26.73	25.39	26.19
2574	NASDAQ	SIMO	Wed, Sep 23, 2015	25.23	26.61	25.23	25.96
2573	NASDAQ	SIMO	Tue, Sep 22, 2015	25.70	25.99	25.33	25.40
2572	NASDAQ	SIMO	Mon, Sep 21, 2015	26.58	26.89	26.10	26.18
2571	NASDAQ	SIMO	Fri, Sep 18, 2015	26.06	26.56	25.70	26.17
2570	NASDAQ	SIMO	Thu, Sep 17, 2015	26.15	26.63	25.92	26.18
2569	NASDAQ	SIMO	Wed, Sep 16, 2015	26.00	26.47	25.76	26.25
2568	NASDAQ	SIMO	Tue, Sep 15, 2015	25.92	25.99	25.58	25.80
2567	NASDAQ	SIMO	Mon, Sep 14, 2015	25.91	26.20	25.63	25.74
2566	NASDAQ	SIMO	Fri, Sep 11, 2015	26.02	26.50	25.60	26.02
2565	NASDAQ	SIMO	Thu, Sep 10, 2015	26.13	26.89	26.01	26.31
2564	NASDAQ	SIMO	Wed, Sep 9, 2015	27.11	27.50	26.07	26.14
2563	NASDAQ	SIMO	Tue, Sep 8, 2015	26.00	27.00	25.75	26.96
2562	NASDAQ	SIMO	Fri, Sep 4, 2015	25.55	25.98	25.25	25.43
2561	NASDAQ	SIMO	Thu, Sep 3, 2015	25.80	26.73	25.51	26.00
2560	NASDAQ	SIMO	Wed, Sep 2, 2015	24.09	25.70	24.09	25.48
2559	NASDAQ	SIMO	Tue, Sep 1, 2015	24.75	24.98	23.90	24.06
2558	NASDAQ	SIMO	Mon, Aug 31, 2015	25.40	25.48	25.09	25.30
2557	NASDAQ	SIMO	Fri, Aug 28, 2015	25.22	25.67	24.99	25.43
2556	NASDAQ	SIMO	Thu, Aug 27, 2015	24.28	25.50	23.76	25.48
2555	NASDAQ	SIMO	Wed, Aug 26, 2015	23.27	23.68	22.51	23.55
2554	NASDAQ	SIMO	Tue, Aug 25, 2015	23.11	23.85	22.68	22.75
2553	NASDAQ	SIMO	Mon, Aug 24, 2015	21.05	23.35	20.01	22.21
2552	NASDAQ	SIMO	Fri, Aug 21, 2015	22.35	23.31	21.70	22.19
2551	NASDAQ	SIMO	Thu, Aug 20, 2015	22.88	23.01	22.42	22.45
2550	NASDAQ	SIMO	Wed, Aug 19, 2015	23.07	23.38	22.58	23.21
2549	NASDAQ	SIMO	Tue, Aug 18, 2015	24.06	24.25	23.01	23.14
2548	NASDAQ	SIMO	Mon, Aug 17, 2015	24.18	25.15	23.75	24.92
2547	NASDAQ	SIMO	Fri, Aug 14, 2015	24.50	24.56	23.47	23.71
2546	NASDAQ	SIMO	Thu, Aug 13, 2015	24.98	25.46	24.54	24.63
2545	NASDAQ	SIMO	Wed, Aug 12, 2015	24.43	25.29	24.15	24.92
2544	NASDAQ	SIMO	Tue, Aug 11, 2015	24.56	25.90	24.45	25.06
2543	NASDAQ	SIMO	Mon, Aug 10, 2015	24.77	25.33	24.51	25.05
2542	NASDAQ	SIMO	Fri, Aug 7, 2015	24.04	24.70	23.97	24.23
2541	NASDAQ	SIMO	Thu, Aug 6, 2015	25.17	25.96	23.97	24.27
2540	NASDAQ	SIMO	Wed, Aug 5, 2015	24.96	25.99	24.92	25.28
2539	NASDAQ	SIMO	Tue, Aug 4, 2015	24.01	24.88	23.88	24.27
2538	NASDAQ	SIMO	Mon, Aug 3, 2015	26.08	26.32	23.38	23.99
2537	NASDAQ	SIMO	Fri, Jul 31, 2015	27.41	27.93	26.10	26.32
2536	NASDAQ	SIMO	Thu, Jul 30, 2015	26.47	27.90	26.26	27.48
2535	NASDAQ	SIMO	Wed, Jul 29, 2015	28.00	28.58	26.70	26.75
2534	NASDAQ	SIMO	Tue, Jul 28, 2015	28.35	28.99	26.50	28.12
2533	NASDAQ	SIMO	Mon, Jul 27, 2015	28.10	28.10	26.92	27.65
2532	NASDAQ	SIMO	Fri, Jul 24, 2015	29.77	29.80	28.45	28.62
2531	NASDAQ	SIMO	Thu, Jul 23, 2015	29.38	30.40	29.21	29.72
2530	NASDAQ	SIMO	Wed, Jul 22, 2015	30.00	30.20	28.68	28.86
2529	NASDAQ	SIMO	Tue, Jul 21, 2015	30.40	30.84	30.23	30.41
2528	NASDAQ	SIMO	Mon, Jul 20, 2015	30.31	31.36	30.20	30.36
2527	NASDAQ	SIMO	Fri, Jul 17, 2015	30.23	30.70	30.15	30.53
2526	NASDAQ	SIMO	Thu, Jul 16, 2015	29.79	30.95	29.75	30.21
2525	NASDAQ	SIMO	Wed, Jul 15, 2015	30.18	30.40	29.27	29.69
2524	NASDAQ	SIMO	Tue, Jul 14, 2015	29.66	30.49	29.59	30.36
2523	NASDAQ	SIMO	Mon, Jul 13, 2015	30.86	31.06	29.34	30.11
2522	NASDAQ	SIMO	Fri, Jul 10, 2015	29.83	31.10	29.67	30.81
2521	NASDAQ	SIMO	Thu, Jul 9, 2015	30.07	32.22	28.91	29.42
2520	NASDAQ	SIMO	Wed, Jul 8, 2015	32.39	32.54	29.14	29.31
2519	NASDAQ	SIMO	Tue, Jul 7, 2015	33.67	33.94	31.07	32.97
2518	NASDAQ	SIMO	Mon, Jul 6, 2015	34.50	34.61	33.62	33.94
2517	NASDAQ	SIMO	Thu, Jul 2, 2015	34.68	35.15	34.62	34.84
2516	NASDAQ	SIMO	Wed, Jul 1, 2015	35.41	35.58	34.26	34.45
2515	NASDAQ	SIMO	Tue, Jun 30, 2015	33.77	35.09	33.77	34.61
2514	NASDAQ	SIMO	Mon, Jun 29, 2015	33.51	34.44	33.04	33.70
2513	NASDAQ	SIMO	Fri, Jun 26, 2015	37.40	37.60	34.85	34.92
2512	NASDAQ	SIMO	Thu, Jun 25, 2015	36.32	37.36	36.02	37.33
2511	NASDAQ	SIMO	Wed, Jun 24, 2015	36.22	36.67	35.77	35.89
2510	NASDAQ	SIMO	Tue, Jun 23, 2015	36.50	36.68	35.93	36.43
2509	NASDAQ	SIMO	Mon, Jun 22, 2015	36.23	36.49	35.59	36.27
2508	NASDAQ	SIMO	Fri, Jun 19, 2015	36.25	36.37	35.55	35.73
2507	NASDAQ	SIMO	Thu, Jun 18, 2015	36.75	37.12	36.31	36.32
2506	NASDAQ	SIMO	Wed, Jun 17, 2015	35.81	37.07	35.79	36.38
2505	NASDAQ	SIMO	Tue, Jun 16, 2015	35.75	36.58	35.65	35.79
2504	NASDAQ	SIMO	Mon, Jun 15, 2015	34.91	35.99	34.56	35.93
2503	NASDAQ	SIMO	Fri, Jun 12, 2015	33.90	35.37	33.73	35.27
2502	NASDAQ	SIMO	Thu, Jun 11, 2015	34.39	34.72	34.10	34.27
2501	NASDAQ	SIMO	Wed, Jun 10, 2015	33.39	34.02	33.33	33.90
2500	NASDAQ	SIMO	Tue, Jun 9, 2015	33.84	33.84	32.41	33.49
2499	NASDAQ	SIMO	Mon, Jun 8, 2015	34.55	34.58	34.09	34.14
2498	NASDAQ	SIMO	Fri, Jun 5, 2015	34.42	34.92	34.26	34.60
2497	NASDAQ	SIMO	Thu, Jun 4, 2015	35.95	35.95	34.25	34.56
2496	NASDAQ	SIMO	Wed, Jun 3, 2015	35.00	35.85	34.85	35.80
2495	NASDAQ	SIMO	Tue, Jun 2, 2015	35.45	35.45	34.85	34.90
2494	NASDAQ	SIMO	Mon, Jun 1, 2015	35.50	35.92	34.80	35.48
2493	NASDAQ	SIMO	Fri, May 29, 2015	34.99	35.83	34.79	35.46
2492	NASDAQ	SIMO	Thu, May 28, 2015	33.99	34.67	33.73	34.15
2491	NASDAQ	SIMO	Wed, May 27, 2015	32.54	34.73	32.40	34.38
2490	NASDAQ	SIMO	Tue, May 26, 2015	30.71	31.78	30.47	31.72
2489	NASDAQ	SIMO	Fri, May 22, 2015	30.23	30.98	30.20	30.71
2488	NASDAQ	SIMO	Thu, May 21, 2015	30.60	30.75	30.34	30.49
2487	NASDAQ	SIMO	Wed, May 20, 2015	30.57	30.78	30.25	30.58
2486	NASDAQ	SIMO	Tue, May 19, 2015	31.65	31.99	30.26	30.40
2485	NASDAQ	SIMO	Mon, May 18, 2015	30.63	31.65	30.48	31.63
2484	NASDAQ	SIMO	Fri, May 15, 2015	31.05	31.31	30.55	30.68
2483	NASDAQ	SIMO	Thu, May 14, 2015	30.83	31.30	30.60	31.03
2482	NASDAQ	SIMO	Wed, May 13, 2015	30.43	30.93	30.35	30.46
2481	NASDAQ	SIMO	Tue, May 12, 2015	30.71	30.71	30.03	30.36
2480	NASDAQ	SIMO	Mon, May 11, 2015	31.04	31.08	30.53	30.71
2479	NASDAQ	SIMO	Fri, May 8, 2015	30.63	31.01	30.53	30.77
2478	NASDAQ	SIMO	Thu, May 7, 2015	30.55	31.06	30.30	30.44
2477	NASDAQ	SIMO	Wed, May 6, 2015	29.70	30.60	29.70	30.53
2476	NASDAQ	SIMO	Tue, May 5, 2015	30.30	30.59	29.74	29.83
2475	NASDAQ	SIMO	Mon, May 4, 2015	30.52	30.73	30.05	30.67
2474	NASDAQ	SIMO	Fri, May 1, 2015	29.29	30.58	29.29	30.52
2473	NASDAQ	SIMO	Thu, Apr 30, 2015	30.62	30.74	28.96	29.31
2472	NASDAQ	SIMO	Wed, Apr 29, 2015	29.68	31.25	29.61	30.91
2471	NASDAQ	SIMO	Tue, Apr 28, 2015	30.77	31.20	29.75	29.92
2470	NASDAQ	SIMO	Mon, Apr 27, 2015	31.00	31.28	30.04	30.16
2469	NASDAQ	SIMO	Fri, Apr 24, 2015	32.90	33.08	29.31	30.40
2468	NASDAQ	SIMO	Thu, Apr 23, 2015	33.48	33.55	32.41	33.15
2467	NASDAQ	SIMO	Wed, Apr 22, 2015	33.23	33.70	32.65	33.64
2466	NASDAQ	SIMO	Tue, Apr 21, 2015	33.69	33.86	33.21	33.49
2465	NASDAQ	SIMO	Mon, Apr 20, 2015	33.31	34.00	33.31	33.70
2464	NASDAQ	SIMO	Fri, Apr 17, 2015	33.80	33.88	32.63	33.35
2463	NASDAQ	SIMO	Thu, Apr 16, 2015	32.19	34.12	32.11	34.09
2462	NASDAQ	SIMO	Wed, Apr 15, 2015	32.17	32.50	31.90	32.48
2461	NASDAQ	SIMO	Tue, Apr 14, 2015	32.34	32.68	31.70	32.02
2460	NASDAQ	SIMO	Mon, Apr 13, 2015	32.10	32.43	32.00	32.20
2459	NASDAQ	SIMO	Fri, Apr 10, 2015	32.50	32.50	31.55	31.96
2458	NASDAQ	SIMO	Thu, Apr 9, 2015	30.50	32.44	30.37	32.25
2457	NASDAQ	SIMO	Wed, Apr 8, 2015	29.00	30.50	29.00	30.49
2456	NASDAQ	SIMO	Tue, Apr 7, 2015	27.26	28.03	27.10	27.74
2455	NASDAQ	SIMO	Mon, Apr 6, 2015	26.77	27.40	26.50	27.26
2454	NASDAQ	SIMO	Thu, Apr 2, 2015	27.26	27.30	27.00	27.02
2453	NASDAQ	SIMO	Wed, Apr 1, 2015	26.91	27.39	26.77	27.15
2452	NASDAQ	SIMO	Tue, Mar 31, 2015	26.00	27.16	25.87	26.88
2451	NASDAQ	SIMO	Mon, Mar 30, 2015	26.10	26.70	25.89	26.17
2450	NASDAQ	SIMO	Fri, Mar 27, 2015	25.55	26.18	25.25	26.06
2449	NASDAQ	SIMO	Thu, Mar 26, 2015	26.10	26.26	25.25	25.76
2448	NASDAQ	SIMO	Wed, Mar 25, 2015	27.25	27.79	26.52	26.57
2447	NASDAQ	SIMO	Tue, Mar 24, 2015	27.71	27.85	27.22	27.28
2446	NASDAQ	SIMO	Mon, Mar 23, 2015	27.65	28.27	27.54	27.83
2445	NASDAQ	SIMO	Fri, Mar 20, 2015	27.48	27.93	27.42	27.71
2444	NASDAQ	SIMO	Thu, Mar 19, 2015	26.63	27.65	26.51	27.39
2443	NASDAQ	SIMO	Wed, Mar 18, 2015	27.55	27.55	26.11	26.81
2442	NASDAQ	SIMO	Tue, Mar 17, 2015	26.84	27.49	26.66	27.37
2441	NASDAQ	SIMO	Mon, Mar 16, 2015	26.65	26.90	26.46	26.66
2440	NASDAQ	SIMO	Fri, Mar 13, 2015	26.75	26.95	26.45	26.64
2439	NASDAQ	SIMO	Thu, Mar 12, 2015	26.81	27.29	26.33	26.67
2438	NASDAQ	SIMO	Wed, Mar 11, 2015	26.72	27.47	26.72	27.16
2437	NASDAQ	SIMO	Tue, Mar 10, 2015	27.76	27.76	26.52	26.55
2436	NASDAQ	SIMO	Mon, Mar 9, 2015	27.50	28.10	27.44	27.99
2435	NASDAQ	SIMO	Fri, Mar 6, 2015	28.02	28.41	27.29	27.40
2434	NASDAQ	SIMO	Thu, Mar 5, 2015	28.50	28.75	28.00	28.18
2433	NASDAQ	SIMO	Wed, Mar 4, 2015	27.72	28.50	27.72	28.35
2432	NASDAQ	SIMO	Tue, Mar 3, 2015	27.96	28.66	27.64	27.72
2431	NASDAQ	SIMO	Mon, Mar 2, 2015	26.52	28.11	26.20	27.96
2430	NASDAQ	SIMO	Fri, Feb 27, 2015	27.41	27.69	26.25	26.59
2429	NASDAQ	SIMO	Thu, Feb 26, 2015	28.01	28.19	26.69	27.48
2428	NASDAQ	SIMO	Wed, Feb 25, 2015	28.60	28.79	27.61	28.07
2427	NASDAQ	SIMO	Tue, Feb 24, 2015	28.61	29.09	28.60	28.90
2426	NASDAQ	SIMO	Mon, Feb 23, 2015	29.76	29.78	28.80	29.07
2425	NASDAQ	SIMO	Fri, Feb 20, 2015	29.75	29.79	29.41	29.69
2424	NASDAQ	SIMO	Thu, Feb 19, 2015	29.73	29.94	29.53	29.68
2423	NASDAQ	SIMO	Wed, Feb 18, 2015	30.00	30.07	29.60	29.75
2422	NASDAQ	SIMO	Tue, Feb 17, 2015	29.08	30.10	29.07	29.90
2421	NASDAQ	SIMO	Fri, Feb 13, 2015	29.47	29.57	28.74	29.08
2420	NASDAQ	SIMO	Thu, Feb 12, 2015	29.00	29.50	28.70	29.47
2419	NASDAQ	SIMO	Wed, Feb 11, 2015	29.63	29.77	28.53	28.87
2418	NASDAQ	SIMO	Tue, Feb 10, 2015	29.88	29.88	28.10	29.78
2417	NASDAQ	SIMO	Mon, Feb 9, 2015	29.95	30.50	29.69	29.88
2416	NASDAQ	SIMO	Fri, Feb 6, 2015	30.00	30.00	29.13	29.59
2415	NASDAQ	SIMO	Thu, Feb 5, 2015	28.90	30.00	28.54	29.79
2414	NASDAQ	SIMO	Wed, Feb 4, 2015	27.61	28.95	27.59	28.75
2413	NASDAQ	SIMO	Tue, Feb 3, 2015	27.70	28.30	27.51	27.85
2412	NASDAQ	SIMO	Mon, Feb 2, 2015	27.71	28.06	27.09	27.83
2411	NASDAQ	SIMO	Fri, Jan 30, 2015	28.26	28.50	27.42	27.86
2410	NASDAQ	SIMO	Thu, Jan 29, 2015	27.78	28.48	27.00	28.32
2409	NASDAQ	SIMO	Wed, Jan 28, 2015	28.75	28.99	26.98	27.06
2408	NASDAQ	SIMO	Tue, Jan 27, 2015	25.19	28.70	24.13	28.57
2407	NASDAQ	SIMO	Mon, Jan 26, 2015	26.55	27.17	26.20	26.87
2406	NASDAQ	SIMO	Fri, Jan 23, 2015	26.29	26.98	26.01	26.46
2405	NASDAQ	SIMO	Thu, Jan 22, 2015	25.79	26.35	25.27	26.22
2404	NASDAQ	SIMO	Wed, Jan 21, 2015	24.38	26.41	24.33	26.32
2403	NASDAQ	SIMO	Tue, Jan 20, 2015	24.84	24.84	23.61	24.14
2402	NASDAQ	SIMO	Fri, Jan 16, 2015	23.82	24.33	23.69	23.96
2401	NASDAQ	SIMO	Thu, Jan 15, 2015	24.07	24.65	23.80	23.96
2400	NASDAQ	SIMO	Wed, Jan 14, 2015	23.74	25.03	23.65	24.31
2399	NASDAQ	SIMO	Tue, Jan 13, 2015	24.43	25.00	23.50	23.96
2398	NASDAQ	SIMO	Mon, Jan 12, 2015	25.90	25.90	23.81	24.21
2397	NASDAQ	SIMO	Fri, Jan 9, 2015	26.20	26.28	25.40	26.15
2396	NASDAQ	SIMO	Thu, Jan 8, 2015	26.03	26.60	25.79	26.22
2395	NASDAQ	SIMO	Wed, Jan 7, 2015	25.60	26.32	25.37	26.25
2394	NASDAQ	SIMO	Tue, Jan 6, 2015	26.60	26.60	25.12	25.37
2393	NASDAQ	SIMO	Mon, Jan 5, 2015	25.33	26.50	24.69	26.44
2392	NASDAQ	SIMO	Fri, Jan 2, 2015	23.91	25.66	23.72	25.52
2391	NASDAQ	SIMO	Wed, Dec 31, 2014	23.45	24.09	23.09	23.65
2390	NASDAQ	SIMO	Tue, Dec 30, 2014	22.96	23.61	22.77	23.48
2389	NASDAQ	SIMO	Mon, Dec 29, 2014	23.76	23.90	22.74	23.12
2388	NASDAQ	SIMO	Fri, Dec 26, 2014	23.89	23.98	23.73	23.77
2387	NASDAQ	SIMO	Wed, Dec 24, 2014	23.09	23.74	23.09	23.70
2386	NASDAQ	SIMO	Tue, Dec 23, 2014	23.86	24.02	23.08	23.10
2385	NASDAQ	SIMO	Mon, Dec 22, 2014	24.04	24.25	23.60	23.86
2384	NASDAQ	SIMO	Fri, Dec 19, 2014	24.66	24.66	23.87	24.09
2383	NASDAQ	SIMO	Thu, Dec 18, 2014	24.67	24.76	24.25	24.61
2382	NASDAQ	SIMO	Wed, Dec 17, 2014	23.02	24.35	23.02	24.11
2381	NASDAQ	SIMO	Tue, Dec 16, 2014	24.09	24.29	22.65	22.77
2380	NASDAQ	SIMO	Mon, Dec 15, 2014	24.79	25.29	23.91	24.42
2379	NASDAQ	SIMO	Fri, Dec 12, 2014	24.57	25.10	24.33	24.60
2378	NASDAQ	SIMO	Thu, Dec 11, 2014	24.50	25.12	24.20	25.02
2377	NASDAQ	SIMO	Wed, Dec 10, 2014	24.19	24.62	24.08	24.55
2376	NASDAQ	SIMO	Tue, Dec 9, 2014	24.30	24.57	23.83	24.37
2375	NASDAQ	SIMO	Mon, Dec 8, 2014	25.20	25.50	24.28	24.49
2374	NASDAQ	SIMO	Fri, Dec 5, 2014	23.94	25.43	23.81	25.29
2373	NASDAQ	SIMO	Thu, Dec 4, 2014	23.95	24.29	23.86	23.97
2372	NASDAQ	SIMO	Wed, Dec 3, 2014	23.74	24.08	23.46	23.96
2371	NASDAQ	SIMO	Tue, Dec 2, 2014	23.29	23.85	23.18	23.74
2370	NASDAQ	SIMO	Mon, Dec 1, 2014	23.48	23.50	22.91	23.38
2369	NASDAQ	SIMO	Fri, Nov 28, 2014	23.33	23.69	22.91	23.36
2368	NASDAQ	SIMO	Wed, Nov 26, 2014	23.19	23.64	23.12	23.49
2367	NASDAQ	SIMO	Tue, Nov 25, 2014	23.48	23.78	23.21	23.39
2366	NASDAQ	SIMO	Mon, Nov 24, 2014	23.60	23.83	22.96	23.22
2365	NASDAQ	SIMO	Fri, Nov 21, 2014	23.88	24.18	23.46	23.60
2364	NASDAQ	SIMO	Thu, Nov 20, 2014	22.17	23.47	22.15	23.45
2363	NASDAQ	SIMO	Wed, Nov 19, 2014	22.40	22.50	22.24	22.30
2362	NASDAQ	SIMO	Tue, Nov 18, 2014	21.53	22.35	21.53	22.30
2361	NASDAQ	SIMO	Mon, Nov 17, 2014	21.15	21.84	21.04	21.70
2360	NASDAQ	SIMO	Fri, Nov 14, 2014	21.47	21.57	21.14	21.21
2359	NASDAQ	SIMO	Thu, Nov 13, 2014	21.85	21.96	21.06	21.48
2358	NASDAQ	SIMO	Wed, Nov 12, 2014	22.21	22.51	22.00	22.06
2357	NASDAQ	SIMO	Tue, Nov 11, 2014	23.11	23.24	22.44	22.70
2356	NASDAQ	SIMO	Mon, Nov 10, 2014	23.26	23.56	22.92	23.31
2355	NASDAQ	SIMO	Fri, Nov 7, 2014	24.03	24.24	23.37	23.57
2354	NASDAQ	SIMO	Thu, Nov 6, 2014	23.31	24.24	23.25	24.23
2353	NASDAQ	SIMO	Wed, Nov 5, 2014	23.41	23.71	23.01	23.63
2352	NASDAQ	SIMO	Tue, Nov 4, 2014	24.21	24.38	23.13	23.40
2351	NASDAQ	SIMO	Mon, Nov 3, 2014	23.86	24.40	23.83	24.02
2350	NASDAQ	SIMO	Fri, Oct 31, 2014	23.84	24.42	23.33	23.71
2349	NASDAQ	SIMO	Thu, Oct 30, 2014	23.06	24.40	22.23	23.40
2348	NASDAQ	SIMO	Wed, Oct 29, 2014	24.80	25.29	24.75	25.18
2347	NASDAQ	SIMO	Tue, Oct 28, 2014	24.50	24.76	24.01	24.73
2346	NASDAQ	SIMO	Mon, Oct 27, 2014	24.19	24.64	24.05	24.18
2345	NASDAQ	SIMO	Fri, Oct 24, 2014	25.12	25.40	24.42	24.54
2344	NASDAQ	SIMO	Thu, Oct 23, 2014	25.00	25.60	24.81	25.20
2343	NASDAQ	SIMO	Wed, Oct 22, 2014	25.54	25.99	24.55	24.58
2342	NASDAQ	SIMO	Tue, Oct 21, 2014	24.70	25.60	24.31	25.56
2341	NASDAQ	SIMO	Mon, Oct 20, 2014	24.42	24.72	24.03	24.34
2340	NASDAQ	SIMO	Fri, Oct 17, 2014	23.45	24.73	23.45	24.25
2339	NASDAQ	SIMO	Thu, Oct 16, 2014	22.49	23.75	22.39	23.35
2338	NASDAQ	SIMO	Wed, Oct 15, 2014	22.69	23.61	21.95	23.56
2337	NASDAQ	SIMO	Tue, Oct 14, 2014	23.68	24.20	22.96	23.18
2336	NASDAQ	SIMO	Mon, Oct 13, 2014	23.10	24.13	22.51	23.58
2335	NASDAQ	SIMO	Fri, Oct 10, 2014	26.60	26.65	23.52	23.61
2334	NASDAQ	SIMO	Thu, Oct 9, 2014	27.80	27.90	26.50	26.65
2333	NASDAQ	SIMO	Wed, Oct 8, 2014	27.74	28.10	26.33	27.88
2332	NASDAQ	SIMO	Tue, Oct 7, 2014	27.56	27.70	26.54	27.44
2331	NASDAQ	SIMO	Mon, Oct 6, 2014	26.00	26.40	25.81	26.09
2330	NASDAQ	SIMO	Fri, Oct 3, 2014	25.30	26.18	25.14	25.94
2329	NASDAQ	SIMO	Thu, Oct 2, 2014	25.34	25.54	24.04	25.05
2328	NASDAQ	SIMO	Wed, Oct 1, 2014	26.93	26.97	25.24	25.37
2327	NASDAQ	SIMO	Tue, Sep 30, 2014	26.01	27.04	26.01	26.94
2326	NASDAQ	SIMO	Mon, Sep 29, 2014	25.30	26.02	25.13	25.98
2325	NASDAQ	SIMO	Fri, Sep 26, 2014	25.09	25.64	24.95	25.57
2324	NASDAQ	SIMO	Thu, Sep 25, 2014	25.93	26.19	25.06	25.09
2323	NASDAQ	SIMO	Wed, Sep 24, 2014	25.60	26.20	25.52	26.08
2322	NASDAQ	SIMO	Tue, Sep 23, 2014	25.92	26.37	25.35	25.50
2321	NASDAQ	SIMO	Mon, Sep 22, 2014	26.77	26.99	26.23	26.24
2320	NASDAQ	SIMO	Fri, Sep 19, 2014	26.82	27.00	26.47	26.88
2319	NASDAQ	SIMO	Thu, Sep 18, 2014	27.01	27.33	26.67	26.96
2318	NASDAQ	SIMO	Wed, Sep 17, 2014	25.81	27.23	25.72	26.86
2317	NASDAQ	SIMO	Tue, Sep 16, 2014	25.39	26.10	24.62	25.96
2316	NASDAQ	SIMO	Mon, Sep 15, 2014	27.05	27.17	25.60	25.67
2315	NASDAQ	SIMO	Fri, Sep 12, 2014	27.36	27.55	27.01	27.18
2314	NASDAQ	SIMO	Thu, Sep 11, 2014	27.08	27.47	26.95	27.37
2313	NASDAQ	SIMO	Wed, Sep 10, 2014	27.66	27.92	26.71	27.16
2312	NASDAQ	SIMO	Tue, Sep 9, 2014	28.40	28.49	27.77	27.84
2311	NASDAQ	SIMO	Mon, Sep 8, 2014	28.35	28.66	28.23	28.36
2310	NASDAQ	SIMO	Fri, Sep 5, 2014	28.73	28.95	28.15	28.37
2309	NASDAQ	SIMO	Thu, Sep 4, 2014	27.81	28.96	27.80	28.70
2308	NASDAQ	SIMO	Wed, Sep 3, 2014	27.97	28.17	27.23	27.74
2307	NASDAQ	SIMO	Tue, Sep 2, 2014	27.07	27.90	27.03	27.85
2306	NASDAQ	SIMO	Fri, Aug 29, 2014	26.71	27.08	26.60	26.96
2305	NASDAQ	SIMO	Thu, Aug 28, 2014	26.48	26.80	26.12	26.67
2304	NASDAQ	SIMO	Wed, Aug 27, 2014	26.12	26.71	26.10	26.48
2303	NASDAQ	SIMO	Tue, Aug 26, 2014	26.32	26.54	26.05	26.12
2302	NASDAQ	SIMO	Mon, Aug 25, 2014	26.48	26.71	26.40	26.58
2301	NASDAQ	SIMO	Fri, Aug 22, 2014	26.33	26.80	26.28	26.64
2300	NASDAQ	SIMO	Thu, Aug 21, 2014	26.94	27.02	26.34	26.50
2299	NASDAQ	SIMO	Wed, Aug 20, 2014	27.00	27.05	26.86	26.89
2298	NASDAQ	SIMO	Tue, Aug 19, 2014	27.10	27.30	26.85	26.88
2297	NASDAQ	SIMO	Mon, Aug 18, 2014	27.34	27.34	26.66	26.96
2296	NASDAQ	SIMO	Fri, Aug 15, 2014	26.32	27.22	26.21	27.03
2295	NASDAQ	SIMO	Thu, Aug 14, 2014	26.89	26.89	25.94	26.02
2294	NASDAQ	SIMO	Wed, Aug 13, 2014	26.43	27.21	26.00	26.85
2293	NASDAQ	SIMO	Tue, Aug 12, 2014	25.00	26.14	24.79	26.07
2292	NASDAQ	SIMO	Mon, Aug 11, 2014	24.12	24.86	24.03	24.76
2291	NASDAQ	SIMO	Fri, Aug 8, 2014	24.02	24.29	23.80	23.97
2290	NASDAQ	SIMO	Thu, Aug 7, 2014	24.77	24.81	24.26	24.30
2289	NASDAQ	SIMO	Wed, Aug 6, 2014	24.50	24.75	24.23	24.66
2288	NASDAQ	SIMO	Tue, Aug 5, 2014	24.50	24.76	24.05	24.71
2287	NASDAQ	SIMO	Mon, Aug 4, 2014	23.54	24.50	23.51	24.43
2286	NASDAQ	SIMO	Fri, Aug 1, 2014	22.95	23.65	22.75	23.52
2285	NASDAQ	SIMO	Thu, Jul 31, 2014	23.50	23.90	23.00	23.06
2284	NASDAQ	SIMO	Wed, Jul 30, 2014	24.20	24.29	23.44	23.98
2283	NASDAQ	SIMO	Tue, Jul 29, 2014	24.58	24.60	23.18	24.19
2282	NASDAQ	SIMO	Mon, Jul 28, 2014	22.66	22.98	22.17	22.90
2281	NASDAQ	SIMO	Fri, Jul 25, 2014	23.12	23.12	22.39	22.58
2280	NASDAQ	SIMO	Thu, Jul 24, 2014	23.01	23.64	23.00	23.35
2279	NASDAQ	SIMO	Wed, Jul 23, 2014	23.95	23.95	22.97	23.29
2278	NASDAQ	SIMO	Tue, Jul 22, 2014	23.60	23.78	23.12	23.73
2277	NASDAQ	SIMO	Mon, Jul 21, 2014	22.99	23.69	22.71	23.52
2276	NASDAQ	SIMO	Fri, Jul 18, 2014	22.87	23.18	22.66	22.99
2275	NASDAQ	SIMO	Thu, Jul 17, 2014	23.20	23.26	22.52	22.76
2274	NASDAQ	SIMO	Wed, Jul 16, 2014	23.41	23.68	23.03	23.20
2273	NASDAQ	SIMO	Tue, Jul 15, 2014	23.75	23.97	23.14	23.24
2272	NASDAQ	SIMO	Mon, Jul 14, 2014	22.74	23.78	22.67	23.55
2271	NASDAQ	SIMO	Fri, Jul 11, 2014	22.50	22.62	22.18	22.49
2270	NASDAQ	SIMO	Thu, Jul 10, 2014	22.03	22.52	21.63	22.46
2269	NASDAQ	SIMO	Wed, Jul 9, 2014	21.90	22.30	21.61	22.26
2268	NASDAQ	SIMO	Tue, Jul 8, 2014	22.40	22.43	20.86	21.80
2267	NASDAQ	SIMO	Mon, Jul 7, 2014	22.99	22.99	21.22	21.82
2266	NASDAQ	SIMO	Thu, Jul 3, 2014	21.90	21.90	20.97	21.49
2265	NASDAQ	SIMO	Wed, Jul 2, 2014	20.55	21.71	20.52	21.70
2264	NASDAQ	SIMO	Tue, Jul 1, 2014	20.43	20.90	20.30	20.45
2263	NASDAQ	SIMO	Mon, Jun 30, 2014	19.90	20.48	19.78	20.43
2262	NASDAQ	SIMO	Fri, Jun 27, 2014	19.50	19.89	19.25	19.84
2261	NASDAQ	SIMO	Thu, Jun 26, 2014	18.73	19.50	18.73	19.48
2260	NASDAQ	SIMO	Wed, Jun 25, 2014	18.27	18.88	18.16	18.84
2259	NASDAQ	SIMO	Tue, Jun 24, 2014	17.98	18.30	17.98	18.16
2258	NASDAQ	SIMO	Mon, Jun 23, 2014	18.32	18.32	17.76	17.80
2257	NASDAQ	SIMO	Fri, Jun 20, 2014	18.14	18.38	17.95	18.31
2256	NASDAQ	SIMO	Thu, Jun 19, 2014	18.47	18.49	17.91	18.20
2255	NASDAQ	SIMO	Wed, Jun 18, 2014	18.48	18.85	18.13	18.34
2254	NASDAQ	SIMO	Tue, Jun 17, 2014	18.50	19.14	18.36	18.47
2253	NASDAQ	SIMO	Mon, Jun 16, 2014	18.21	18.55	18.12	18.41
2252	NASDAQ	SIMO	Fri, Jun 13, 2014	18.42	18.86	17.88	18.21
2251	NASDAQ	SIMO	Thu, Jun 12, 2014	18.29	19.00	18.16	18.24
2250	NASDAQ	SIMO	Wed, Jun 11, 2014	17.90	18.18	17.34	18.14
2249	NASDAQ	SIMO	Tue, Jun 10, 2014	17.39	17.48	17.06	17.37
2248	NASDAQ	SIMO	Mon, Jun 9, 2014	17.12	17.50	17.12	17.42
2247	NASDAQ	SIMO	Fri, Jun 6, 2014	17.07	17.50	17.02	17.25
2246	NASDAQ	SIMO	Thu, Jun 5, 2014	16.88	17.15	16.85	17.03
2245	NASDAQ	SIMO	Wed, Jun 4, 2014	16.85	16.93	16.73	16.90
2244	NASDAQ	SIMO	Tue, Jun 3, 2014	16.43	16.97	16.43	16.91
2243	NASDAQ	SIMO	Mon, Jun 2, 2014	16.62	16.79	16.28	16.48
2242	NASDAQ	SIMO	Fri, May 30, 2014	16.46	16.93	16.46	16.59
2241	NASDAQ	SIMO	Thu, May 29, 2014	16.04	16.70	16.01	16.61
2240	NASDAQ	SIMO	Wed, May 28, 2014	16.99	16.99	15.99	16.11
2239	NASDAQ	SIMO	Tue, May 27, 2014	16.12	16.38	16.10	16.28
2238	NASDAQ	SIMO	Fri, May 23, 2014	16.17	16.27	15.95	16.04
2237	NASDAQ	SIMO	Thu, May 22, 2014	16.08	16.20	16.03	16.09
2236	NASDAQ	SIMO	Wed, May 21, 2014	16.03	16.16	15.80	16.10
2235	NASDAQ	SIMO	Tue, May 20, 2014	15.90	16.04	15.76	15.98
2234	NASDAQ	SIMO	Mon, May 19, 2014	15.59	16.00	15.59	15.92
2233	NASDAQ	SIMO	Fri, May 16, 2014	16.13	16.13	15.46	15.59
2232	NASDAQ	SIMO	Thu, May 15, 2014	16.35	16.39	15.99	16.06
2231	NASDAQ	SIMO	Wed, May 14, 2014	16.37	16.55	16.29	16.41
2230	NASDAQ	SIMO	Tue, May 13, 2014	16.18	16.60	16.00	16.45
2229	NASDAQ	SIMO	Mon, May 12, 2014	15.30	16.23	15.28	16.15
2228	NASDAQ	SIMO	Fri, May 9, 2014	15.54	15.56	15.16	15.28
2227	NASDAQ	SIMO	Thu, May 8, 2014	15.28	15.74	15.25	15.57
2226	NASDAQ	SIMO	Wed, May 7, 2014	16.00	16.00	15.22	15.40
2225	NASDAQ	SIMO	Tue, May 6, 2014	16.04	16.13	15.85	15.92
2224	NASDAQ	SIMO	Mon, May 5, 2014	16.30	16.66	16.03	16.18
2223	NASDAQ	SIMO	Fri, May 2, 2014	16.45	16.56	16.29	16.53
2222	NASDAQ	SIMO	Thu, May 1, 2014	16.63	16.93	16.21	16.35
2221	NASDAQ	SIMO	Wed, Apr 30, 2014	16.20	16.59	15.88	16.59
2220	NASDAQ	SIMO	Tue, Apr 29, 2014	16.30	16.60	15.58	16.26
2219	NASDAQ	SIMO	Mon, Apr 28, 2014	17.00	17.09	16.50	16.81
2218	NASDAQ	SIMO	Fri, Apr 25, 2014	17.10	17.28	16.78	16.87
2217	NASDAQ	SIMO	Thu, Apr 24, 2014	17.27	17.30	16.93	17.15
2216	NASDAQ	SIMO	Wed, Apr 23, 2014	17.03	17.23	16.92	17.16
2215	NASDAQ	SIMO	Tue, Apr 22, 2014	17.08	17.22	16.86	16.98
2214	NASDAQ	SIMO	Mon, Apr 21, 2014	16.89	17.04	16.53	16.98
2213	NASDAQ	SIMO	Thu, Apr 17, 2014	16.50	16.98	16.45	16.77
2212	NASDAQ	SIMO	Wed, Apr 16, 2014	17.00	17.08	16.49	16.63
2211	NASDAQ	SIMO	Tue, Apr 15, 2014	17.00	17.11	16.38	16.87
2210	NASDAQ	SIMO	Mon, Apr 14, 2014	17.25	17.48	16.82	17.02
2209	NASDAQ	SIMO	Fri, Apr 11, 2014	17.54	17.75	16.89	17.15
2208	NASDAQ	SIMO	Thu, Apr 10, 2014	17.25	17.89	17.15	17.79
2207	NASDAQ	SIMO	Wed, Apr 9, 2014	17.05	17.25	16.88	17.18
2206	NASDAQ	SIMO	Tue, Apr 8, 2014	16.61	17.01	16.61	17.00
2205	NASDAQ	SIMO	Mon, Apr 7, 2014	16.69	16.93	16.49	16.58
2204	NASDAQ	SIMO	Fri, Apr 4, 2014	17.00	17.05	16.44	16.70
2203	NASDAQ	SIMO	Thu, Apr 3, 2014	17.00	17.00	16.65	16.91
2202	NASDAQ	SIMO	Wed, Apr 2, 2014	17.00	17.05	16.78	16.93
2201	NASDAQ	SIMO	Tue, Apr 1, 2014	16.78	17.00	16.73	17.00
2200	NASDAQ	SIMO	Mon, Mar 31, 2014	17.00	17.10	16.77	16.78
2199	NASDAQ	SIMO	Fri, Mar 28, 2014	16.82	17.00	16.72	16.87
2198	NASDAQ	SIMO	Thu, Mar 27, 2014	16.75	16.90	16.51	16.70
2197	NASDAQ	SIMO	Wed, Mar 26, 2014	17.57	17.78	16.44	16.84
2196	NASDAQ	SIMO	Tue, Mar 25, 2014	17.73	17.98	17.16	17.54
2195	NASDAQ	SIMO	Mon, Mar 24, 2014	18.06	18.17	17.36	17.49
2194	NASDAQ	SIMO	Fri, Mar 21, 2014	17.28	18.44	17.26	18.00
2193	NASDAQ	SIMO	Thu, Mar 20, 2014	16.89	17.20	16.72	17.11
2192	NASDAQ	SIMO	Wed, Mar 19, 2014	16.83	16.92	16.52	16.85
2191	NASDAQ	SIMO	Tue, Mar 18, 2014	16.51	17.00	16.51	16.82
2190	NASDAQ	SIMO	Mon, Mar 17, 2014	16.81	17.09	16.51	16.54
2189	NASDAQ	SIMO	Fri, Mar 14, 2014	16.37	16.88	16.37	16.75
2188	NASDAQ	SIMO	Thu, Mar 13, 2014	17.12	17.12	16.44	16.47
2187	NASDAQ	SIMO	Wed, Mar 12, 2014	16.50	17.15	16.50	16.98
2186	NASDAQ	SIMO	Tue, Mar 11, 2014	17.10	17.10	16.42	16.57
2185	NASDAQ	SIMO	Mon, Mar 10, 2014	16.90	17.20	16.90	17.09
2184	NASDAQ	SIMO	Fri, Mar 7, 2014	17.05	17.15	16.88	16.95
2183	NASDAQ	SIMO	Thu, Mar 6, 2014	17.20	17.26	16.84	17.05
2182	NASDAQ	SIMO	Wed, Mar 5, 2014	17.45	17.55	17.15	17.26
2181	NASDAQ	SIMO	Tue, Mar 4, 2014	17.17	17.75	16.81	17.38
2180	NASDAQ	SIMO	Mon, Mar 3, 2014	16.65	16.70	16.32	16.67
2179	NASDAQ	SIMO	Fri, Feb 28, 2014	17.16	17.19	16.50	16.69
2178	NASDAQ	SIMO	Thu, Feb 27, 2014	17.08	17.40	16.80	16.94
2177	NASDAQ	SIMO	Wed, Feb 26, 2014	16.64	17.00	16.55	16.95
2176	NASDAQ	SIMO	Tue, Feb 25, 2014	16.47	16.66	16.35	16.48
2175	NASDAQ	SIMO	Mon, Feb 24, 2014	16.53	16.68	16.40	16.43
2174	NASDAQ	SIMO	Fri, Feb 21, 2014	16.63	16.79	16.30	16.36
2173	NASDAQ	SIMO	Thu, Feb 20, 2014	16.31	16.63	16.26	16.61
2172	NASDAQ	SIMO	Wed, Feb 19, 2014	16.68	16.74	16.27	16.41
2171	NASDAQ	SIMO	Tue, Feb 18, 2014	17.17	17.18	16.68	16.73
2170	NASDAQ	SIMO	Fri, Feb 14, 2014	16.79	17.10	16.44	17.07
2169	NASDAQ	SIMO	Thu, Feb 13, 2014	16.71	16.94	16.56	16.73
2168	NASDAQ	SIMO	Wed, Feb 12, 2014	16.67	16.99	16.61	16.83
2167	NASDAQ	SIMO	Tue, Feb 11, 2014	16.97	17.07	16.58	16.65
2166	NASDAQ	SIMO	Mon, Feb 10, 2014	16.93	17.30	16.77	17.00
2165	NASDAQ	SIMO	Fri, Feb 7, 2014	16.64	17.01	16.35	16.98
2164	NASDAQ	SIMO	Thu, Feb 6, 2014	16.22	16.91	16.19	16.51
2163	NASDAQ	SIMO	Wed, Feb 5, 2014	16.51	16.51	16.22	16.34
2162	NASDAQ	SIMO	Tue, Feb 4, 2014	16.79	16.80	16.17	16.55
2161	NASDAQ	SIMO	Mon, Feb 3, 2014	16.83	17.70	16.45	16.62
2160	NASDAQ	SIMO	Fri, Jan 31, 2014	17.05	17.13	16.78	16.83
2159	NASDAQ	SIMO	Wed, Jan 29, 2014	17.00	17.29	16.40	16.90
2158	NASDAQ	SIMO	Tue, Jan 28, 2014	16.00	17.36	15.84	17.26
2157	NASDAQ	SIMO	Mon, Jan 27, 2014	14.96	15.00	14.54	14.88
2156	NASDAQ	SIMO	Fri, Jan 24, 2014	15.14	15.14	14.65	14.92
2155	NASDAQ	SIMO	Thu, Jan 23, 2014	15.00	15.20	14.71	15.17
2154	NASDAQ	SIMO	Wed, Jan 22, 2014	14.50	15.17	14.37	15.00
2153	NASDAQ	SIMO	Tue, Jan 21, 2014	14.20	14.20	14.00	14.07
2152	NASDAQ	SIMO	Fri, Jan 17, 2014	13.98	14.20	13.71	14.20
2151	NASDAQ	SIMO	Thu, Jan 16, 2014	13.63	13.96	13.46	13.95
2150	NASDAQ	SIMO	Wed, Jan 15, 2014	13.86	14.03	13.50	13.54
2149	NASDAQ	SIMO	Tue, Jan 14, 2014	13.20	13.87	13.20	13.81
2148	NASDAQ	SIMO	Mon, Jan 13, 2014	14.00	14.18	12.92	13.19
2147	NASDAQ	SIMO	Fri, Jan 10, 2014	13.89	14.05	13.79	13.97
2146	NASDAQ	SIMO	Thu, Jan 9, 2014	14.42	14.42	13.69	13.90
2145	NASDAQ	SIMO	Wed, Jan 8, 2014	14.43	14.50	14.26	14.41
2144	NASDAQ	SIMO	Tue, Jan 7, 2014	14.46	14.54	14.25	14.40
2143	NASDAQ	SIMO	Mon, Jan 6, 2014	14.27	14.50	14.20	14.42
2142	NASDAQ	SIMO	Fri, Jan 3, 2014	14.09	14.33	13.99	14.15
2141	NASDAQ	SIMO	Thu, Jan 2, 2014	14.15	14.22	13.83	14.05
2140	NASDAQ	SIMO	Tue, Dec 31, 2013	13.76	14.17	13.72	14.15
2139	NASDAQ	SIMO	Mon, Dec 30, 2013	14.02	14.26	13.63	13.78
2138	NASDAQ	SIMO	Fri, Dec 27, 2013	14.20	14.31	13.97	14.07
2137	NASDAQ	SIMO	Thu, Dec 26, 2013	14.47	14.55	14.04	14.12
2136	NASDAQ	SIMO	Tue, Dec 24, 2013	14.26	14.60	14.23	14.38
2135	NASDAQ	SIMO	Mon, Dec 23, 2013	14.40	14.44	14.07	14.23
2134	NASDAQ	SIMO	Fri, Dec 20, 2013	14.37	14.49	14.24	14.28
2133	NASDAQ	SIMO	Thu, Dec 19, 2013	14.42	14.48	14.05	14.47
2132	NASDAQ	SIMO	Wed, Dec 18, 2013	14.70	14.87	14.42	14.48
2131	NASDAQ	SIMO	Tue, Dec 17, 2013	14.95	14.95	14.73	14.75
2130	NASDAQ	SIMO	Mon, Dec 16, 2013	14.81	14.95	14.76	14.88
2129	NASDAQ	SIMO	Fri, Dec 13, 2013	14.84	14.97	14.56	14.66
2128	NASDAQ	SIMO	Thu, Dec 12, 2013	14.83	14.88	14.57	14.79
2127	NASDAQ	SIMO	Wed, Dec 11, 2013	15.26	15.29	14.70	14.80
2126	NASDAQ	SIMO	Tue, Dec 10, 2013	15.08	15.41	15.04	15.30
2125	NASDAQ	SIMO	Mon, Dec 9, 2013	15.32	15.34	15.00	15.06
2124	NASDAQ	SIMO	Fri, Dec 6, 2013	14.98	15.30	14.91	15.21
2123	NASDAQ	SIMO	Thu, Dec 5, 2013	14.93	15.05	14.84	14.89
2122	NASDAQ	SIMO	Wed, Dec 4, 2013	14.82	14.95	14.55	14.92
2121	NASDAQ	SIMO	Tue, Dec 3, 2013	14.80	15.10	14.72	14.80
2120	NASDAQ	SIMO	Mon, Dec 2, 2013	14.90	15.10	14.75	14.78
2119	NASDAQ	SIMO	Fri, Nov 29, 2013	15.02	15.05	14.71	14.93
2118	NASDAQ	SIMO	Wed, Nov 27, 2013	15.18	15.18	14.85	14.95
2117	NASDAQ	SIMO	Tue, Nov 26, 2013	15.30	15.34	15.00	15.17
2116	NASDAQ	SIMO	Mon, Nov 25, 2013	15.34	15.48	15.15	15.25
2115	NASDAQ	SIMO	Fri, Nov 22, 2013	15.00	15.35	14.65	15.24
2114	NASDAQ	SIMO	Thu, Nov 21, 2013	14.42	14.89	14.24	14.54
2113	NASDAQ	SIMO	Wed, Nov 20, 2013	14.19	14.43	14.05	14.35
2112	NASDAQ	SIMO	Tue, Nov 19, 2013	13.50	14.29	13.50	14.00
2111	NASDAQ	SIMO	Mon, Nov 18, 2013	12.99	13.34	12.98	13.29
2110	NASDAQ	SIMO	Fri, Nov 15, 2013	13.14	13.16	12.89	12.93
2109	NASDAQ	SIMO	Thu, Nov 14, 2013	13.35	13.40	13.03	13.08
2108	NASDAQ	SIMO	Wed, Nov 13, 2013	13.09	13.36	12.91	13.30
2107	NASDAQ	SIMO	Tue, Nov 12, 2013	12.88	13.30	12.87	13.09
2106	NASDAQ	SIMO	Mon, Nov 11, 2013	12.61	12.97	12.53	12.86
2105	NASDAQ	SIMO	Fri, Nov 8, 2013	12.47	12.63	12.36	12.56
2104	NASDAQ	SIMO	Thu, Nov 7, 2013	12.69	12.69	12.36	12.38
2103	NASDAQ	SIMO	Wed, Nov 6, 2013	12.77	12.80	12.51	12.61
2102	NASDAQ	SIMO	Tue, Nov 5, 2013	12.60	12.90	12.49	12.71
2101	NASDAQ	SIMO	Mon, Nov 4, 2013	12.44	12.71	12.39	12.57
2100	NASDAQ	SIMO	Fri, Nov 1, 2013	12.44	12.50	12.23	12.46
2099	NASDAQ	SIMO	Thu, Oct 31, 2013	12.46	12.59	12.14	12.39
2098	NASDAQ	SIMO	Wed, Oct 30, 2013	12.30	12.52	12.25	12.43
2097	NASDAQ	SIMO	Tue, Oct 29, 2013	12.02	12.49	12.02	12.49
2096	NASDAQ	SIMO	Mon, Oct 28, 2013	12.53	12.63	12.00	12.01
2095	NASDAQ	SIMO	Fri, Oct 25, 2013	12.25	13.00	12.07	12.50
2094	NASDAQ	SIMO	Thu, Oct 24, 2013	12.60	12.76	11.71	11.74
2093	NASDAQ	SIMO	Wed, Oct 23, 2013	13.05	13.11	12.55	12.67
2092	NASDAQ	SIMO	Tue, Oct 22, 2013	13.02	13.29	13.01	13.09
2091	NASDAQ	SIMO	Mon, Oct 21, 2013	12.92	13.10	12.85	13.02
2090	NASDAQ	SIMO	Fri, Oct 18, 2013	12.86	12.93	12.58	12.89
2089	NASDAQ	SIMO	Thu, Oct 17, 2013	12.85	13.00	12.48	12.80
2088	NASDAQ	SIMO	Wed, Oct 16, 2013	13.04	13.08	12.84	12.87
2087	NASDAQ	SIMO	Tue, Oct 15, 2013	13.00	13.08	12.93	12.98
2086	NASDAQ	SIMO	Mon, Oct 14, 2013	12.99	13.11	12.87	13.00
2085	NASDAQ	SIMO	Fri, Oct 11, 2013	12.87	13.11	12.78	12.99
2084	NASDAQ	SIMO	Thu, Oct 10, 2013	12.66	13.05	12.59	12.90
2083	NASDAQ	SIMO	Wed, Oct 9, 2013	12.58	12.64	12.35	12.57
2082	NASDAQ	SIMO	Tue, Oct 8, 2013	12.87	12.94	12.54	12.59
2081	NASDAQ	SIMO	Mon, Oct 7, 2013	12.91	13.03	12.80	12.87
2080	NASDAQ	SIMO	Fri, Oct 4, 2013	12.75	13.45	12.42	13.19
2079	NASDAQ	SIMO	Thu, Oct 3, 2013	13.21	13.35	13.04	13.15
2078	NASDAQ	SIMO	Wed, Oct 2, 2013	13.40	13.47	13.20	13.29
2077	NASDAQ	SIMO	Tue, Oct 1, 2013	13.05	13.45	12.89	13.41
2076	NASDAQ	SIMO	Mon, Sep 30, 2013	12.72	13.25	12.66	13.06
2075	NASDAQ	SIMO	Fri, Sep 27, 2013	12.76	12.99	12.60	12.90
2074	NASDAQ	SIMO	Thu, Sep 26, 2013	12.54	12.97	12.50	12.82
2073	NASDAQ	SIMO	Wed, Sep 25, 2013	11.85	12.53	11.85	12.45
2072	NASDAQ	SIMO	Tue, Sep 24, 2013	11.59	11.92	11.52	11.85
2071	NASDAQ	SIMO	Mon, Sep 23, 2013	11.46	11.75	11.43	11.57
2070	NASDAQ	SIMO	Fri, Sep 20, 2013	11.59	11.59	11.40	11.48
2069	NASDAQ	SIMO	Thu, Sep 19, 2013	11.55	11.65	11.42	11.61
2068	NASDAQ	SIMO	Wed, Sep 18, 2013	11.59	11.69	11.40	11.51
2067	NASDAQ	SIMO	Tue, Sep 17, 2013	11.60	11.73	11.50	11.55
2066	NASDAQ	SIMO	Mon, Sep 16, 2013	11.85	11.94	11.56	11.61
2065	NASDAQ	SIMO	Fri, Sep 13, 2013	11.62	11.85	11.52	11.81
2064	NASDAQ	SIMO	Thu, Sep 12, 2013	11.89	11.92	11.62	11.63
2063	NASDAQ	SIMO	Wed, Sep 11, 2013	12.00	12.00	11.72	11.90
2062	NASDAQ	SIMO	Tue, Sep 10, 2013	12.00	12.08	11.92	12.00
2061	NASDAQ	SIMO	Mon, Sep 9, 2013	11.76	11.99	11.76	11.96
2060	NASDAQ	SIMO	Fri, Sep 6, 2013	11.70	11.74	11.52	11.69
2059	NASDAQ	SIMO	Thu, Sep 5, 2013	11.62	11.90	11.60	11.67
2058	NASDAQ	SIMO	Wed, Sep 4, 2013	11.33	11.60	11.28	11.57
2057	NASDAQ	SIMO	Tue, Sep 3, 2013	11.23	11.35	11.22	11.29
2056	NASDAQ	SIMO	Fri, Aug 30, 2013	11.12	11.18	11.12	11.16
2055	NASDAQ	SIMO	Thu, Aug 29, 2013	11.07	11.17	11.05	11.15
2054	NASDAQ	SIMO	Wed, Aug 28, 2013	11.11	11.25	11.01	11.10
2053	NASDAQ	SIMO	Tue, Aug 27, 2013	11.00	11.20	10.86	11.11
2052	NASDAQ	SIMO	Mon, Aug 26, 2013	11.11	11.28	11.01	11.05
2051	NASDAQ	SIMO	Fri, Aug 23, 2013	10.92	11.12	10.85	11.08
2050	NASDAQ	SIMO	Thu, Aug 22, 2013	11.03	11.40	10.87	10.93
2049	NASDAQ	SIMO	Wed, Aug 21, 2013	11.23	11.29	11.02	11.05
2048	NASDAQ	SIMO	Tue, Aug 20, 2013	11.05	11.40	11.00	11.22
2047	NASDAQ	SIMO	Mon, Aug 19, 2013	11.01	11.17	11.00	11.01
2046	NASDAQ	SIMO	Fri, Aug 16, 2013	11.16	11.22	11.01	11.05
2045	NASDAQ	SIMO	Thu, Aug 15, 2013	11.30	11.30	11.12	11.18
2044	NASDAQ	SIMO	Wed, Aug 14, 2013	11.40	11.50	11.31	11.37
2043	NASDAQ	SIMO	Tue, Aug 13, 2013	11.37	11.43	11.24	11.36
2042	NASDAQ	SIMO	Mon, Aug 12, 2013	11.22	11.39	11.16	11.31
2041	NASDAQ	SIMO	Fri, Aug 9, 2013	11.02	11.28	11.02	11.22
2040	NASDAQ	SIMO	Thu, Aug 8, 2013	11.01	11.33	11.01	11.15
2039	NASDAQ	SIMO	Wed, Aug 7, 2013	11.35	11.35	11.00	11.01
2038	NASDAQ	SIMO	Tue, Aug 6, 2013	11.61	11.63	11.35	11.39
2037	NASDAQ	SIMO	Mon, Aug 5, 2013	11.80	11.85	11.61	11.63
2036	NASDAQ	SIMO	Fri, Aug 2, 2013	11.94	12.05	11.72	11.85
2035	NASDAQ	SIMO	Thu, Aug 1, 2013	12.05	12.34	11.92	11.97
2034	NASDAQ	SIMO	Wed, Jul 31, 2013	12.02	12.10	11.60	11.94
2033	NASDAQ	SIMO	Tue, Jul 30, 2013	10.64	12.14	10.60	12.02
2032	NASDAQ	SIMO	Mon, Jul 29, 2013	10.56	10.71	10.53	10.60
2031	NASDAQ	SIMO	Fri, Jul 26, 2013	10.56	10.65	10.56	10.56
2030	NASDAQ	SIMO	Thu, Jul 25, 2013	10.66	10.74	10.53	10.60
2029	NASDAQ	SIMO	Wed, Jul 24, 2013	10.90	10.90	10.64	10.68
2028	NASDAQ	SIMO	Tue, Jul 23, 2013	10.67	10.89	10.64	10.84
2027	NASDAQ	SIMO	Mon, Jul 22, 2013	10.65	10.75	10.57	10.61
2026	NASDAQ	SIMO	Fri, Jul 19, 2013	10.56	10.65	10.54	10.60
2025	NASDAQ	SIMO	Thu, Jul 18, 2013	10.60	10.75	10.55	10.67
2024	NASDAQ	SIMO	Wed, Jul 17, 2013	10.62	10.63	10.50	10.61
2023	NASDAQ	SIMO	Tue, Jul 16, 2013	10.51	10.65	10.46	10.62
2022	NASDAQ	SIMO	Mon, Jul 15, 2013	10.51	10.64	10.44	10.50
2021	NASDAQ	SIMO	Fri, Jul 12, 2013	10.60	10.60	10.46	10.56
2020	NASDAQ	SIMO	Thu, Jul 11, 2013	10.68	10.68	10.38	10.68
2019	NASDAQ	SIMO	Wed, Jul 10, 2013	10.70	10.81	10.62	10.69
2018	NASDAQ	SIMO	Tue, Jul 9, 2013	10.85	10.90	10.72	10.76
2017	NASDAQ	SIMO	Mon, Jul 8, 2013	10.92	10.98	10.76	10.83
2016	NASDAQ	SIMO	Fri, Jul 5, 2013	10.51	10.92	10.51	10.82
2015	NASDAQ	SIMO	Wed, Jul 3, 2013	10.46	10.55	10.45	10.53
2014	NASDAQ	SIMO	Mon, Jul 1, 2013	10.71	10.80	10.60	10.70
2013	NASDAQ	SIMO	Fri, Jun 28, 2013	10.67	10.72	10.58	10.59
2012	NASDAQ	SIMO	Thu, Jun 27, 2013	10.68	10.75	10.63	10.70
2011	NASDAQ	SIMO	Wed, Jun 26, 2013	10.76	10.78	10.62	10.66
2010	NASDAQ	SIMO	Tue, Jun 25, 2013	10.70	10.99	10.56	10.68
2009	NASDAQ	SIMO	Mon, Jun 24, 2013	10.70	10.78	10.45	10.62
2008	NASDAQ	SIMO	Fri, Jun 21, 2013	11.00	11.34	10.72	10.77
2007	NASDAQ	SIMO	Thu, Jun 20, 2013	11.04	11.11	10.91	10.98
2006	NASDAQ	SIMO	Wed, Jun 19, 2013	11.21	11.23	11.06	11.15
2005	NASDAQ	SIMO	Tue, Jun 18, 2013	11.00	11.18	11.00	11.17
2004	NASDAQ	SIMO	Mon, Jun 17, 2013	10.99	11.06	10.85	11.00
2003	NASDAQ	SIMO	Fri, Jun 14, 2013	10.90	11.00	10.80	10.82
2002	NASDAQ	SIMO	Thu, Jun 13, 2013	10.78	11.00	10.65	10.94
2001	NASDAQ	SIMO	Wed, Jun 12, 2013	11.10	11.16	10.78	10.78
2000	NASDAQ	SIMO	Tue, Jun 11, 2013	11.15	11.27	10.98	10.99
1999	NASDAQ	SIMO	Mon, Jun 10, 2013	11.45	11.50	11.20	11.32
1998	NASDAQ	SIMO	Fri, Jun 7, 2013	11.40	11.45	11.25	11.42
1997	NASDAQ	SIMO	Thu, Jun 6, 2013	11.16	11.38	11.10	11.34
1996	NASDAQ	SIMO	Wed, Jun 5, 2013	11.16	11.29	11.05	11.13
1995	NASDAQ	SIMO	Tue, Jun 4, 2013	11.23	11.29	11.09	11.15
1994	NASDAQ	SIMO	Mon, Jun 3, 2013	11.27	11.45	11.01	11.24
1993	NASDAQ	SIMO	Fri, May 31, 2013	11.00	11.40	11.00	11.26
1992	NASDAQ	SIMO	Thu, May 30, 2013	11.10	11.20	11.01	11.09
1991	NASDAQ	SIMO	Wed, May 29, 2013	10.93	11.16	10.82	11.07
1990	NASDAQ	SIMO	Tue, May 28, 2013	10.92	11.05	10.78	10.99
1989	NASDAQ	SIMO	Fri, May 24, 2013	10.91	10.92	10.76	10.78
1988	NASDAQ	SIMO	Thu, May 23, 2013	10.96	11.04	10.70	10.97
1987	NASDAQ	SIMO	Wed, May 22, 2013	11.28	11.40	10.99	11.05
1986	NASDAQ	SIMO	Tue, May 21, 2013	11.19	11.40	11.17	11.24
1985	NASDAQ	SIMO	Mon, May 20, 2013	11.02	11.22	11.02	11.15
1984	NASDAQ	SIMO	Fri, May 17, 2013	10.96	11.14	10.86	11.06
1983	NASDAQ	SIMO	Thu, May 16, 2013	11.01	11.09	10.90	10.98
1982	NASDAQ	SIMO	Wed, May 15, 2013	11.23	11.23	10.96	11.08
1981	NASDAQ	SIMO	Tue, May 14, 2013	11.32	11.34	11.23	11.25
1980	NASDAQ	SIMO	Mon, May 13, 2013	11.50	11.57	11.30	11.35
1979	NASDAQ	SIMO	Fri, May 10, 2013	11.36	11.46	11.24	11.46
1978	NASDAQ	SIMO	Thu, May 9, 2013	11.22	11.45	11.20	11.36
1977	NASDAQ	SIMO	Wed, May 8, 2013	11.38	11.38	11.17	11.22
1976	NASDAQ	SIMO	Tue, May 7, 2013	11.16	11.43	11.08	11.39
1975	NASDAQ	SIMO	Mon, May 6, 2013	11.46	11.47	11.07	11.10
1974	NASDAQ	SIMO	Fri, May 3, 2013	11.14	11.49	11.01	11.45
1973	NASDAQ	SIMO	Thu, May 2, 2013	10.81	11.03	10.60	10.97
1972	NASDAQ	SIMO	Wed, May 1, 2013	10.85	11.10	10.85	10.92
1971	NASDAQ	SIMO	Tue, Apr 30, 2013	10.88	10.90	10.52	10.90
1970	NASDAQ	SIMO	Mon, Apr 29, 2013	10.94	11.14	10.73	10.88
1969	NASDAQ	SIMO	Fri, Apr 26, 2013	10.35	11.13	9.90	10.91
1968	NASDAQ	SIMO	Thu, Apr 25, 2013	10.98	11.70	10.88	11.51
1967	NASDAQ	SIMO	Wed, Apr 24, 2013	10.84	10.94	10.70	10.76
1966	NASDAQ	SIMO	Tue, Apr 23, 2013	10.51	10.93	10.51	10.81
1965	NASDAQ	SIMO	Mon, Apr 22, 2013	10.60	10.68	10.28	10.44
1964	NASDAQ	SIMO	Fri, Apr 19, 2013	10.59	10.68	10.52	10.55
1963	NASDAQ	SIMO	Thu, Apr 18, 2013	10.45	10.66	10.33	10.56
1962	NASDAQ	SIMO	Wed, Apr 17, 2013	10.75	10.75	10.29	10.39
1961	NASDAQ	SIMO	Tue, Apr 16, 2013	10.67	10.78	10.53	10.78
1960	NASDAQ	SIMO	Mon, Apr 15, 2013	11.12	11.12	10.48	10.52
1959	NASDAQ	SIMO	Fri, Apr 12, 2013	11.04	11.25	11.01	11.17
1958	NASDAQ	SIMO	Thu, Apr 11, 2013	11.66	11.77	11.07	11.09
1957	NASDAQ	SIMO	Wed, Apr 10, 2013	11.50	11.74	11.50	11.64
1956	NASDAQ	SIMO	Tue, Apr 9, 2013	10.99	11.63	10.99	11.45
1955	NASDAQ	SIMO	Mon, Apr 8, 2013	10.92	10.99	10.70	10.98
1954	NASDAQ	SIMO	Fri, Apr 5, 2013	10.63	10.91	10.15	10.89
1953	NASDAQ	SIMO	Thu, Apr 4, 2013	10.83	10.85	10.76	10.85
1952	NASDAQ	SIMO	Wed, Apr 3, 2013	11.23	11.28	10.70	10.85
1951	NASDAQ	SIMO	Tue, Apr 2, 2013	11.30	11.48	11.20	11.26
1950	NASDAQ	SIMO	Mon, Apr 1, 2013	11.71	11.85	11.03	11.16
1949	NASDAQ	SIMO	Thu, Mar 28, 2013	12.28	12.47	11.57	11.71
1948	NASDAQ	SIMO	Wed, Mar 27, 2013	12.62	12.79	12.22	12.31
1947	NASDAQ	SIMO	Tue, Mar 26, 2013	12.79	12.80	12.67	12.69
1946	NASDAQ	SIMO	Mon, Mar 25, 2013	12.76	12.93	12.72	12.75
1945	NASDAQ	SIMO	Fri, Mar 22, 2013	12.88	12.88	12.57	12.65
1944	NASDAQ	SIMO	Thu, Mar 21, 2013	13.07	13.13	12.75	12.79
1943	NASDAQ	SIMO	Wed, Mar 20, 2013	13.25	13.27	13.10	13.15
1942	NASDAQ	SIMO	Tue, Mar 19, 2013	13.24	13.30	13.05	13.10
1941	NASDAQ	SIMO	Mon, Mar 18, 2013	13.15	13.23	12.87	13.16
1940	NASDAQ	SIMO	Fri, Mar 15, 2013	13.61	13.76	13.21	13.24
1939	NASDAQ	SIMO	Thu, Mar 14, 2013	13.70	13.84	13.57	13.65
1938	NASDAQ	SIMO	Wed, Mar 13, 2013	13.83	13.87	13.64	13.70
1937	NASDAQ	SIMO	Tue, Mar 12, 2013	13.77	13.85	13.64	13.80
1936	NASDAQ	SIMO	Mon, Mar 11, 2013	13.45	13.88	13.29	13.79
1935	NASDAQ	SIMO	Fri, Mar 8, 2013	13.30	13.53	13.20	13.47
1934	NASDAQ	SIMO	Thu, Mar 7, 2013	13.38	13.42	13.12	13.23
1933	NASDAQ	SIMO	Wed, Mar 6, 2013	13.01	13.35	13.01	13.34
1932	NASDAQ	SIMO	Tue, Mar 5, 2013	12.78	13.10	12.75	13.09
1931	NASDAQ	SIMO	Mon, Mar 4, 2013	12.84	12.88	12.65	12.71
1930	NASDAQ	SIMO	Fri, Mar 1, 2013	12.91	13.12	12.74	12.94
1929	NASDAQ	SIMO	Thu, Feb 28, 2013	12.87	13.45	12.87	13.06
1928	NASDAQ	SIMO	Wed, Feb 27, 2013	12.69	12.97	12.68	12.95
1927	NASDAQ	SIMO	Tue, Feb 26, 2013	13.53	13.53	12.60	12.68
1926	NASDAQ	SIMO	Mon, Feb 25, 2013	13.47	13.62	12.98	13.01
1925	NASDAQ	SIMO	Fri, Feb 22, 2013	13.34	13.62	13.27	13.50
1924	NASDAQ	SIMO	Thu, Feb 21, 2013	14.03	14.03	13.16	13.30
1923	NASDAQ	SIMO	Wed, Feb 20, 2013	14.34	14.42	14.03	14.03
1922	NASDAQ	SIMO	Tue, Feb 19, 2013	14.21	14.38	14.17	14.35
1921	NASDAQ	SIMO	Fri, Feb 15, 2013	14.50	14.59	14.29	14.32
1920	NASDAQ	SIMO	Thu, Feb 14, 2013	14.42	14.44	14.34	14.40
1919	NASDAQ	SIMO	Wed, Feb 13, 2013	14.40	14.55	14.38	14.41
1918	NASDAQ	SIMO	Tue, Feb 12, 2013	14.27	14.49	14.18	14.42
1917	NASDAQ	SIMO	Mon, Feb 11, 2013	14.44	14.48	14.12	14.23
1916	NASDAQ	SIMO	Fri, Feb 8, 2013	14.25	14.39	14.18	14.35
1915	NASDAQ	SIMO	Thu, Feb 7, 2013	14.52	14.52	14.05	14.19
1914	NASDAQ	SIMO	Wed, Feb 6, 2013	14.80	14.86	14.40	14.56
1913	NASDAQ	SIMO	Tue, Feb 5, 2013	13.99	15.19	13.99	14.99
1912	NASDAQ	SIMO	Mon, Feb 4, 2013	14.86	15.15	14.46	14.60
1911	NASDAQ	SIMO	Fri, Feb 1, 2013	16.15	16.19	15.06	15.32
1910	NASDAQ	SIMO	Thu, Jan 31, 2013	15.53	16.15	15.50	16.13
1909	NASDAQ	SIMO	Wed, Jan 30, 2013	15.51	15.70	15.40	15.49
1908	NASDAQ	SIMO	Tue, Jan 29, 2013	15.73	15.75	15.51	15.64
1907	NASDAQ	SIMO	Mon, Jan 28, 2013	15.60	15.78	15.42	15.73
1906	NASDAQ	SIMO	Fri, Jan 25, 2013	15.60	15.75	15.43	15.51
1905	NASDAQ	SIMO	Thu, Jan 24, 2013	15.73	15.76	15.35	15.50
1904	NASDAQ	SIMO	Wed, Jan 23, 2013	15.51	15.85	15.48	15.83
1903	NASDAQ	SIMO	Tue, Jan 22, 2013	15.36	15.65	15.17	15.52
1902	NASDAQ	SIMO	Fri, Jan 18, 2013	15.70	15.70	14.71	14.91
1901	NASDAQ	SIMO	Thu, Jan 17, 2013	15.63	15.80	15.53	15.67
1900	NASDAQ	SIMO	Wed, Jan 16, 2013	15.50	15.70	15.41	15.60
1899	NASDAQ	SIMO	Tue, Jan 15, 2013	15.48	15.87	15.25	15.54
1898	NASDAQ	SIMO	Mon, Jan 14, 2013	15.45	15.82	15.30	15.69
1897	NASDAQ	SIMO	Fri, Jan 11, 2013	14.78	15.49	14.78	15.47
1896	NASDAQ	SIMO	Thu, Jan 10, 2013	14.76	14.76	14.57	14.59
1895	NASDAQ	SIMO	Wed, Jan 9, 2013	14.67	14.68	14.47	14.56
1894	NASDAQ	SIMO	Tue, Jan 8, 2013	14.48	14.62	14.40	14.57
1893	NASDAQ	SIMO	Mon, Jan 7, 2013	14.67	14.67	14.48	14.52
1892	NASDAQ	SIMO	Fri, Jan 4, 2013	14.67	14.71	14.41	14.66
1891	NASDAQ	SIMO	Thu, Jan 3, 2013	14.53	14.70	14.35	14.63
1890	NASDAQ	SIMO	Wed, Jan 2, 2013	14.52	14.85	14.52	14.67
1889	NASDAQ	SIMO	Mon, Dec 31, 2012	13.90	14.35	13.77	14.22
1888	NASDAQ	SIMO	Fri, Dec 28, 2012	13.95	13.95	13.73	13.92
1887	NASDAQ	SIMO	Thu, Dec 27, 2012	14.15	14.16	13.63	13.85
1886	NASDAQ	SIMO	Wed, Dec 26, 2012	14.25	14.32	14.10	14.10
1885	NASDAQ	SIMO	Mon, Dec 24, 2012	14.43	14.43	14.00	14.17
1884	NASDAQ	SIMO	Fri, Dec 21, 2012	13.85	14.12	13.51	14.08
1883	NASDAQ	SIMO	Thu, Dec 20, 2012	14.13	14.29	14.01	14.01
1882	NASDAQ	SIMO	Wed, Dec 19, 2012	13.55	14.06	13.53	14.04
1881	NASDAQ	SIMO	Tue, Dec 18, 2012	12.97	13.60	12.89	13.59
1880	NASDAQ	SIMO	Mon, Dec 17, 2012	12.99	13.00	12.76	12.94
1879	NASDAQ	SIMO	Fri, Dec 14, 2012	12.70	12.89	12.50	12.85
1878	NASDAQ	SIMO	Thu, Dec 13, 2012	12.91	13.00	12.63	12.70
1877	NASDAQ	SIMO	Wed, Dec 12, 2012	13.03	13.07	12.90	12.93
1876	NASDAQ	SIMO	Tue, Dec 11, 2012	13.07	13.20	12.91	13.00
1875	NASDAQ	SIMO	Mon, Dec 10, 2012	13.01	13.10	12.93	12.97
1874	NASDAQ	SIMO	Fri, Dec 7, 2012	13.06	13.13	12.93	13.00
1873	NASDAQ	SIMO	Thu, Dec 6, 2012	13.02	13.12	12.99	13.00
1872	NASDAQ	SIMO	Wed, Dec 5, 2012	13.14	13.20	12.90	13.14
1871	NASDAQ	SIMO	Tue, Dec 4, 2012	13.16	13.35	13.00	13.14
1870	NASDAQ	SIMO	Mon, Dec 3, 2012	13.10	13.19	12.90	13.15
1869	NASDAQ	SIMO	Fri, Nov 30, 2012	12.92	13.02	12.92	13.00
1868	NASDAQ	SIMO	Thu, Nov 29, 2012	13.03	13.09	12.93	12.95
1867	NASDAQ	SIMO	Wed, Nov 28, 2012	13.22	13.27	12.64	12.91
1866	NASDAQ	SIMO	Tue, Nov 27, 2012	13.58	13.58	13.29	13.31
1865	NASDAQ	SIMO	Mon, Nov 26, 2012	13.58	13.60	13.36	13.59
1864	NASDAQ	SIMO	Fri, Nov 23, 2012	13.45	13.65	13.37	13.62
1863	NASDAQ	SIMO	Wed, Nov 21, 2012	13.22	13.50	13.22	13.36
1862	NASDAQ	SIMO	Tue, Nov 20, 2012	13.15	13.21	12.85	13.18
1861	NASDAQ	SIMO	Mon, Nov 19, 2012	12.62	13.00	12.57	12.92
1860	NASDAQ	SIMO	Fri, Nov 16, 2012	12.54	12.54	12.05	12.36
1859	NASDAQ	SIMO	Thu, Nov 15, 2012	12.50	12.68	12.41	12.46
1858	NASDAQ	SIMO	Wed, Nov 14, 2012	12.57	12.88	12.50	12.56
1857	NASDAQ	SIMO	Tue, Nov 13, 2012	12.51	12.91	12.51	12.67
1856	NASDAQ	SIMO	Mon, Nov 12, 2012	13.01	13.01	12.50	12.53
1855	NASDAQ	SIMO	Fri, Nov 9, 2012	13.01	13.13	12.89	12.99
1854	NASDAQ	SIMO	Thu, Nov 8, 2012	13.43	13.43	13.05	13.06
1853	NASDAQ	SIMO	Wed, Nov 7, 2012	13.60	13.62	13.16	13.38
1852	NASDAQ	SIMO	Tue, Nov 6, 2012	13.73	13.77	13.58	13.63
1851	NASDAQ	SIMO	Mon, Nov 5, 2012	13.51	13.69	13.20	13.62
1850	NASDAQ	SIMO	Fri, Nov 2, 2012	14.01	14.01	13.60	13.65
1849	NASDAQ	SIMO	Thu, Nov 1, 2012	13.52	13.99	13.00	13.99
1848	NASDAQ	SIMO	Wed, Oct 31, 2012	12.58	13.82	12.58	13.69
1847	NASDAQ	SIMO	Fri, Oct 26, 2012	13.25	13.65	12.98	13.19
1846	NASDAQ	SIMO	Thu, Oct 25, 2012	13.71	13.86	11.87	13.46
1845	NASDAQ	SIMO	Wed, Oct 24, 2012	14.78	14.91	14.21	14.65
1844	NASDAQ	SIMO	Tue, Oct 23, 2012	14.25	14.52	13.93	14.48
1843	NASDAQ	SIMO	Mon, Oct 22, 2012	14.64	14.87	14.41	14.55
1842	NASDAQ	SIMO	Fri, Oct 19, 2012	15.03	15.05	14.62	14.67
1841	NASDAQ	SIMO	Thu, Oct 18, 2012	14.90	15.00	14.64	14.74
1840	NASDAQ	SIMO	Wed, Oct 17, 2012	14.71	15.05	14.50	15.01
1839	NASDAQ	SIMO	Tue, Oct 16, 2012	14.33	14.87	14.30	14.81
1838	NASDAQ	SIMO	Mon, Oct 15, 2012	14.00	14.19	13.76	14.05
1837	NASDAQ	SIMO	Fri, Oct 12, 2012	14.11	14.39	13.82	13.91
1836	NASDAQ	SIMO	Thu, Oct 11, 2012	14.00	14.45	13.98	14.21
1835	NASDAQ	SIMO	Wed, Oct 10, 2012	14.55	14.59	13.51	13.86
1834	NASDAQ	SIMO	Tue, Oct 9, 2012	15.33	15.33	14.59	14.66
1833	NASDAQ	SIMO	Mon, Oct 8, 2012	15.45	15.80	14.90	15.33
1832	NASDAQ	SIMO	Fri, Oct 5, 2012	14.84	16.10	14.84	15.68
1831	NASDAQ	SIMO	Thu, Oct 4, 2012	14.67	14.83	14.50	14.74
1830	NASDAQ	SIMO	Wed, Oct 3, 2012	14.60	14.90	14.52	14.64
1829	NASDAQ	SIMO	Tue, Oct 2, 2012	14.66	14.75	14.42	14.63
1828	NASDAQ	SIMO	Mon, Oct 1, 2012	14.93	14.93	14.55	14.59
1827	NASDAQ	SIMO	Fri, Sep 28, 2012	15.19	15.35	14.67	14.78
1826	NASDAQ	SIMO	Thu, Sep 27, 2012	14.57	15.50	14.57	15.32
1825	NASDAQ	SIMO	Wed, Sep 26, 2012	14.75	14.75	14.35	14.40
1824	NASDAQ	SIMO	Tue, Sep 25, 2012	15.24	15.25	14.79	14.80
1823	NASDAQ	SIMO	Mon, Sep 24, 2012	15.45	15.58	15.03	15.08
1822	NASDAQ	SIMO	Fri, Sep 21, 2012	15.41	15.70	15.31	15.60
1821	NASDAQ	SIMO	Thu, Sep 20, 2012	15.59	15.79	15.31	15.38
1820	NASDAQ	SIMO	Wed, Sep 19, 2012	16.03	16.13	15.60	15.71
1819	NASDAQ	SIMO	Tue, Sep 18, 2012	16.31	16.31	15.88	16.10
1818	NASDAQ	SIMO	Mon, Sep 17, 2012	16.39	16.40	15.88	16.37
1817	NASDAQ	SIMO	Fri, Sep 14, 2012	14.50	16.57	14.50	16.31
1816	NASDAQ	SIMO	Thu, Sep 13, 2012	14.29	14.60	14.22	14.44
1815	NASDAQ	SIMO	Wed, Sep 12, 2012	14.30	14.47	14.17	14.31
1814	NASDAQ	SIMO	Tue, Sep 11, 2012	14.22	14.34	14.00	14.23
1813	NASDAQ	SIMO	Mon, Sep 10, 2012	14.63	14.68	14.16	14.25
1812	NASDAQ	SIMO	Fri, Sep 7, 2012	14.49	14.90	14.46	14.70
1811	NASDAQ	SIMO	Thu, Sep 6, 2012	14.60	14.91	14.48	14.56
1810	NASDAQ	SIMO	Wed, Sep 5, 2012	15.30	15.30	14.59	14.65
1809	NASDAQ	SIMO	Tue, Sep 4, 2012	15.30	15.30	14.88	14.90
1808	NASDAQ	SIMO	Fri, Aug 31, 2012	15.56	16.03	15.18	15.34
1807	NASDAQ	SIMO	Thu, Aug 30, 2012	15.60	15.69	15.10	15.19
1806	NASDAQ	SIMO	Wed, Aug 29, 2012	15.23	15.66	15.16	15.58
1805	NASDAQ	SIMO	Tue, Aug 28, 2012	15.46	15.71	15.02	15.19
1804	NASDAQ	SIMO	Mon, Aug 27, 2012	16.45	16.48	15.40	15.53
1803	NASDAQ	SIMO	Fri, Aug 24, 2012	16.59	16.64	16.47	16.54
1802	NASDAQ	SIMO	Thu, Aug 23, 2012	16.63	16.68	16.46	16.55
1801	NASDAQ	SIMO	Wed, Aug 22, 2012	16.70	16.90	16.56	16.58
1800	NASDAQ	SIMO	Tue, Aug 21, 2012	16.90	17.07	16.60	16.66
1799	NASDAQ	SIMO	Mon, Aug 20, 2012	16.63	16.88	16.41	16.80
1798	NASDAQ	SIMO	Fri, Aug 17, 2012	16.66	16.67	16.48	16.60
1797	NASDAQ	SIMO	Thu, Aug 16, 2012	16.55	16.71	16.40	16.67
1796	NASDAQ	SIMO	Wed, Aug 15, 2012	16.50	16.80	16.24	16.69
1795	NASDAQ	SIMO	Tue, Aug 14, 2012	16.23	16.45	16.09	16.15
1794	NASDAQ	SIMO	Mon, Aug 13, 2012	16.25	16.58	16.00	16.16
1793	NASDAQ	SIMO	Fri, Aug 10, 2012	15.93	16.23	15.80	15.98
1792	NASDAQ	SIMO	Thu, Aug 9, 2012	15.75	16.00	15.61	15.93
1791	NASDAQ	SIMO	Wed, Aug 8, 2012	15.38	15.80	15.33	15.70
1790	NASDAQ	SIMO	Tue, Aug 7, 2012	15.50	15.64	15.33	15.51
1789	NASDAQ	SIMO	Mon, Aug 6, 2012	15.33	15.60	15.11	15.31
1788	NASDAQ	SIMO	Fri, Aug 3, 2012	15.16	15.45	15.12	15.38
1787	NASDAQ	SIMO	Thu, Aug 2, 2012	14.93	15.42	14.81	15.15
1786	NASDAQ	SIMO	Wed, Aug 1, 2012	15.52	15.52	14.99	15.10
1785	NASDAQ	SIMO	Tue, Jul 31, 2012	15.45	15.78	15.25	15.43
1784	NASDAQ	SIMO	Mon, Jul 30, 2012	15.35	16.10	15.00	15.47
1783	NASDAQ	SIMO	Fri, Jul 27, 2012	14.60	15.40	14.50	15.33
1782	NASDAQ	SIMO	Thu, Jul 26, 2012	13.25	13.34	12.52	12.59
1781	NASDAQ	SIMO	Wed, Jul 25, 2012	12.64	13.15	12.58	12.95
1780	NASDAQ	SIMO	Tue, Jul 24, 2012	12.90	12.94	12.49	12.60
1779	NASDAQ	SIMO	Mon, Jul 23, 2012	12.80	13.04	12.43	12.77
1778	NASDAQ	SIMO	Fri, Jul 20, 2012	13.05	13.40	12.93	13.00
1777	NASDAQ	SIMO	Thu, Jul 19, 2012	12.73	13.45	12.73	13.04
1776	NASDAQ	SIMO	Wed, Jul 18, 2012	12.52	12.76	12.11	12.40
1775	NASDAQ	SIMO	Tue, Jul 17, 2012	13.28	13.40	12.20	12.68
1774	NASDAQ	SIMO	Mon, Jul 16, 2012	12.45	13.09	12.41	13.02
1773	NASDAQ	SIMO	Fri, Jul 13, 2012	12.32	12.80	12.31	12.42
1772	NASDAQ	SIMO	Thu, Jul 12, 2012	11.40	12.07	11.35	11.95
1771	NASDAQ	SIMO	Wed, Jul 11, 2012	12.93	12.97	11.32	11.53
1770	NASDAQ	SIMO	Tue, Jul 10, 2012	13.11	13.29	12.90	12.97
1769	NASDAQ	SIMO	Mon, Jul 9, 2012	14.01	14.18	12.95	13.01
1768	NASDAQ	SIMO	Fri, Jul 6, 2012	14.36	14.55	14.00	14.16
1767	NASDAQ	SIMO	Thu, Jul 5, 2012	14.61	15.00	14.61	14.79
1766	NASDAQ	SIMO	Tue, Jul 3, 2012	14.44	14.73	14.13	14.69
1765	NASDAQ	SIMO	Mon, Jul 2, 2012	14.16	14.38	13.95	14.38
1764	NASDAQ	SIMO	Fri, Jun 29, 2012	13.88	14.11	13.66	14.11
1763	NASDAQ	SIMO	Thu, Jun 28, 2012	13.59	13.81	13.30	13.41
1762	NASDAQ	SIMO	Wed, Jun 27, 2012	13.84	13.97	13.68	13.74
1761	NASDAQ	SIMO	Tue, Jun 26, 2012	13.65	14.01	13.45	13.84
1760	NASDAQ	SIMO	Mon, Jun 25, 2012	13.93	14.29	13.60	13.65
1759	NASDAQ	SIMO	Fri, Jun 22, 2012	14.15	14.40	13.91	14.33
1758	NASDAQ	SIMO	Thu, Jun 21, 2012	14.60	14.60	13.89	13.97
1757	NASDAQ	SIMO	Wed, Jun 20, 2012	14.80	14.89	14.48	14.67
1756	NASDAQ	SIMO	Tue, Jun 19, 2012	14.25	14.83	14.12	14.81
1755	NASDAQ	SIMO	Mon, Jun 18, 2012	13.32	14.37	13.24	14.31
1754	NASDAQ	SIMO	Fri, Jun 15, 2012	13.50	13.62	13.20	13.27
1753	NASDAQ	SIMO	Thu, Jun 14, 2012	14.00	14.11	13.44	13.53
1752	NASDAQ	SIMO	Wed, Jun 13, 2012	14.73	14.73	13.88	13.93
1751	NASDAQ	SIMO	Tue, Jun 12, 2012	13.82	14.32	13.54	14.26
1750	NASDAQ	SIMO	Mon, Jun 11, 2012	14.41	14.55	13.60	13.65
1749	NASDAQ	SIMO	Fri, Jun 8, 2012	14.03	14.49	13.62	14.41
1748	NASDAQ	SIMO	Thu, Jun 7, 2012	14.81	15.10	14.05	14.13
1747	NASDAQ	SIMO	Wed, Jun 6, 2012	14.00	14.79	13.93	14.69
1746	NASDAQ	SIMO	Tue, Jun 5, 2012	13.32	13.85	13.23	13.81
1745	NASDAQ	SIMO	Mon, Jun 4, 2012	13.11	13.47	12.91	13.33
1744	NASDAQ	SIMO	Fri, Jun 1, 2012	13.21	13.34	13.00	13.16
1743	NASDAQ	SIMO	Thu, May 31, 2012	13.81	14.01	13.22	13.54
1742	NASDAQ	SIMO	Wed, May 30, 2012	14.07	14.20	13.65	13.79
1741	NASDAQ	SIMO	Tue, May 29, 2012	13.71	14.35	13.71	14.31
1740	NASDAQ	SIMO	Fri, May 25, 2012	13.25	13.50	13.10	13.42
1739	NASDAQ	SIMO	Thu, May 24, 2012	13.60	14.09	13.12	13.26
1738	NASDAQ	SIMO	Wed, May 23, 2012	13.70	13.76	13.11	13.60
1737	NASDAQ	SIMO	Tue, May 22, 2012	14.73	14.74	13.80	13.87
1736	NASDAQ	SIMO	Mon, May 21, 2012	13.35	14.48	13.21	14.33
1735	NASDAQ	SIMO	Fri, May 18, 2012	13.57	13.76	13.00	13.23
1734	NASDAQ	SIMO	Thu, May 17, 2012	14.07	14.13	13.50	13.54
1733	NASDAQ	SIMO	Wed, May 16, 2012	14.49	14.52	14.00	14.02
1732	NASDAQ	SIMO	Tue, May 15, 2012	14.63	14.94	14.40	14.47
1731	NASDAQ	SIMO	Mon, May 14, 2012	14.68	15.23	14.65	14.67
1730	NASDAQ	SIMO	Fri, May 11, 2012	15.16	15.41	15.02	15.08
1729	NASDAQ	SIMO	Thu, May 10, 2012	15.02	15.36	14.80	15.24
1728	NASDAQ	SIMO	Wed, May 9, 2012	13.56	15.03	13.51	14.93
1727	NASDAQ	SIMO	Tue, May 8, 2012	14.10	14.25	13.08	13.79
1726	NASDAQ	SIMO	Mon, May 7, 2012	14.08	14.49	13.88	14.12
1725	NASDAQ	SIMO	Fri, May 4, 2012	14.45	14.50	14.00	14.19
1724	NASDAQ	SIMO	Thu, May 3, 2012	15.53	15.75	14.33	14.52
1723	NASDAQ	SIMO	Wed, May 2, 2012	15.76	16.06	15.30	15.65
1722	NASDAQ	SIMO	Tue, May 1, 2012	16.80	16.87	15.45	15.54
1721	NASDAQ	SIMO	Mon, Apr 30, 2012	17.50	17.83	16.96	17.02
1720	NASDAQ	SIMO	Fri, Apr 27, 2012	19.29	19.35	16.90	17.37
1719	NASDAQ	SIMO	Thu, Apr 26, 2012	20.99	21.37	20.74	20.75
1718	NASDAQ	SIMO	Wed, Apr 25, 2012	20.34	20.79	20.20	20.57
1717	NASDAQ	SIMO	Tue, Apr 24, 2012	20.91	21.17	19.73	19.89
1716	NASDAQ	SIMO	Mon, Apr 23, 2012	21.05	21.07	20.50	20.98
1715	NASDAQ	SIMO	Fri, Apr 20, 2012	21.61	21.87	20.67	21.14
1714	NASDAQ	SIMO	Thu, Apr 19, 2012	20.89	22.20	20.75	22.09
1713	NASDAQ	SIMO	Wed, Apr 18, 2012	19.45	20.14	19.35	19.96
1712	NASDAQ	SIMO	Tue, Apr 17, 2012	19.03	19.57	18.71	19.40
1711	NASDAQ	SIMO	Mon, Apr 16, 2012	19.36	19.59	18.85	18.94
1710	NASDAQ	SIMO	Fri, Apr 13, 2012	19.11	19.50	19.01	19.29
1709	NASDAQ	SIMO	Thu, Apr 12, 2012	18.37	19.81	18.30	19.33
1708	NASDAQ	SIMO	Wed, Apr 11, 2012	18.42	19.09	18.42	18.51
1707	NASDAQ	SIMO	Tue, Apr 10, 2012	18.78	19.21	18.02	18.17
1706	NASDAQ	SIMO	Mon, Apr 9, 2012	18.56	18.98	18.43	18.71
1705	NASDAQ	SIMO	Thu, Apr 5, 2012	18.70	19.32	18.51	19.21
1704	NASDAQ	SIMO	Wed, Apr 4, 2012	18.61	18.96	18.30	18.72
1703	NASDAQ	SIMO	Tue, Apr 3, 2012	19.71	19.81	19.30	19.35
1702	NASDAQ	SIMO	Mon, Apr 2, 2012	19.63	19.89	19.30	19.58
1701	NASDAQ	SIMO	Fri, Mar 30, 2012	20.07	20.07	19.12	19.37
1700	NASDAQ	SIMO	Thu, Mar 29, 2012	20.46	20.54	19.58	20.11
1699	NASDAQ	SIMO	Wed, Mar 28, 2012	20.73	20.79	20.20	20.75
1698	NASDAQ	SIMO	Tue, Mar 27, 2012	21.00	21.19	20.36	20.73
1697	NASDAQ	SIMO	Mon, Mar 26, 2012	21.50	21.50	20.99	21.04
1696	NASDAQ	SIMO	Fri, Mar 23, 2012	20.70	21.41	20.69	21.34
1695	NASDAQ	SIMO	Thu, Mar 22, 2012	20.87	20.89	20.51	20.62
1694	NASDAQ	SIMO	Wed, Mar 21, 2012	21.50	21.50	20.59	21.07
1693	NASDAQ	SIMO	Tue, Mar 20, 2012	20.08	21.26	19.57	21.13
1692	NASDAQ	SIMO	Mon, Mar 19, 2012	20.00	20.36	19.50	19.90
1691	NASDAQ	SIMO	Fri, Mar 16, 2012	19.90	20.04	19.48	19.90
1690	NASDAQ	SIMO	Thu, Mar 15, 2012	19.19	19.86	18.98	19.82
1689	NASDAQ	SIMO	Wed, Mar 14, 2012	18.58	19.08	18.55	19.08
1688	NASDAQ	SIMO	Tue, Mar 13, 2012	17.96	18.40	17.78	18.40
1687	NASDAQ	SIMO	Mon, Mar 12, 2012	18.20	18.42	17.85	17.92
1686	NASDAQ	SIMO	Fri, Mar 9, 2012	17.84	18.49	17.84	18.42
1685	NASDAQ	SIMO	Thu, Mar 8, 2012	17.99	18.15	17.80	17.99
1684	NASDAQ	SIMO	Wed, Mar 7, 2012	18.00	18.33	17.72	18.01
1683	NASDAQ	SIMO	Tue, Mar 6, 2012	16.88	17.73	16.65	17.70
1682	NASDAQ	SIMO	Mon, Mar 5, 2012	17.90	18.23	17.05	17.16
1681	NASDAQ	SIMO	Fri, Mar 2, 2012	17.91	18.85	17.91	18.04
1680	NASDAQ	SIMO	Thu, Mar 1, 2012	18.00	18.20	17.39	18.15
1679	NASDAQ	SIMO	Wed, Feb 29, 2012	18.36	18.67	17.78	17.80
1678	NASDAQ	SIMO	Tue, Feb 28, 2012	18.93	19.19	18.29	18.39
1677	NASDAQ	SIMO	Mon, Feb 27, 2012	18.69	18.95	18.11	18.80
1676	NASDAQ	SIMO	Fri, Feb 24, 2012	18.48	18.70	18.16	18.33
1675	NASDAQ	SIMO	Thu, Feb 23, 2012	18.21	18.49	17.82	18.33
1674	NASDAQ	SIMO	Wed, Feb 22, 2012	19.31	19.63	17.60	18.23
1673	NASDAQ	SIMO	Tue, Feb 21, 2012	19.95	20.15	19.22	19.48
1672	NASDAQ	SIMO	Fri, Feb 17, 2012	19.62	19.95	19.43	19.84
1671	NASDAQ	SIMO	Thu, Feb 16, 2012	20.20	20.56	19.50	19.55
1670	NASDAQ	SIMO	Wed, Feb 15, 2012	19.75	20.85	19.73	20.27
1669	NASDAQ	SIMO	Tue, Feb 14, 2012	19.39	19.60	19.35	19.60
1668	NASDAQ	SIMO	Mon, Feb 13, 2012	18.96	19.63	18.96	19.46
1667	NASDAQ	SIMO	Fri, Feb 10, 2012	19.50	19.57	18.39	18.84
1666	NASDAQ	SIMO	Thu, Feb 9, 2012	19.89	20.13	18.90	19.12
1665	NASDAQ	SIMO	Wed, Feb 8, 2012	19.24	20.45	19.24	19.30
1664	NASDAQ	SIMO	Tue, Feb 7, 2012	21.51	21.78	18.50	18.96
1663	NASDAQ	SIMO	Mon, Feb 6, 2012	23.05	23.20	21.22	21.50
1662	NASDAQ	SIMO	Fri, Feb 3, 2012	23.85	24.98	20.81	23.20
1661	NASDAQ	SIMO	Thu, Feb 2, 2012	22.01	22.80	21.92	22.71
1660	NASDAQ	SIMO	Wed, Feb 1, 2012	21.94	22.15	21.61	21.81
1659	NASDAQ	SIMO	Tue, Jan 31, 2012	21.70	21.89	21.50	21.58
1658	NASDAQ	SIMO	Mon, Jan 30, 2012	21.50	21.97	21.20	21.38
1657	NASDAQ	SIMO	Fri, Jan 27, 2012	20.84	21.95	20.80	21.78
1656	NASDAQ	SIMO	Thu, Jan 26, 2012	23.12	23.49	20.80	20.93
1655	NASDAQ	SIMO	Wed, Jan 25, 2012	22.63	23.70	22.30	23.22
1654	NASDAQ	SIMO	Tue, Jan 24, 2012	22.65	22.70	21.68	22.51
1653	NASDAQ	SIMO	Mon, Jan 23, 2012	22.56	22.86	22.50	22.75
1652	NASDAQ	SIMO	Fri, Jan 20, 2012	22.35	22.60	22.35	22.59
1651	NASDAQ	SIMO	Thu, Jan 19, 2012	22.80	22.85	22.35	22.45
1650	NASDAQ	SIMO	Wed, Jan 18, 2012	22.33	22.99	22.31	22.65
1649	NASDAQ	SIMO	Tue, Jan 17, 2012	23.18	23.18	22.31	22.33
1648	NASDAQ	SIMO	Fri, Jan 13, 2012	22.33	22.33	21.70	22.18
1647	NASDAQ	SIMO	Thu, Jan 12, 2012	23.54	23.70	22.11	22.35
1646	NASDAQ	SIMO	Wed, Jan 11, 2012	23.42	23.54	23.08	23.54
1645	NASDAQ	SIMO	Tue, Jan 10, 2012	23.57	23.64	22.82	23.15
1644	NASDAQ	SIMO	Mon, Jan 9, 2012	22.50	23.35	22.35	22.95
1643	NASDAQ	SIMO	Fri, Jan 6, 2012	22.05	22.32	21.41	22.10
1642	NASDAQ	SIMO	Thu, Jan 5, 2012	21.62	22.39	21.18	22.27
1641	NASDAQ	SIMO	Wed, Jan 4, 2012	20.91	21.52	20.53	21.38
1640	NASDAQ	SIMO	Tue, Jan 3, 2012	20.90	21.30	20.70	20.80
1639	NASDAQ	SIMO	Fri, Dec 30, 2011	20.92	20.92	20.32	20.48
1638	NASDAQ	SIMO	Thu, Dec 29, 2011	20.40	20.98	20.40	20.92
1637	NASDAQ	SIMO	Wed, Dec 28, 2011	21.50	21.54	20.35	20.41
1636	NASDAQ	SIMO	Tue, Dec 27, 2011	21.09	21.60	20.75	21.48
1635	NASDAQ	SIMO	Fri, Dec 23, 2011	20.82	21.10	20.72	21.03
1634	NASDAQ	SIMO	Thu, Dec 22, 2011	20.59	21.00	20.46	20.59
1633	NASDAQ	SIMO	Wed, Dec 21, 2011	20.85	20.85	20.05	20.39
1632	NASDAQ	SIMO	Tue, Dec 20, 2011	19.79	20.84	19.50	20.83
1631	NASDAQ	SIMO	Mon, Dec 19, 2011	19.85	20.00	19.30	19.38
1630	NASDAQ	SIMO	Fri, Dec 16, 2011	19.80	19.90	19.63	19.84
1629	NASDAQ	SIMO	Thu, Dec 15, 2011	19.51	19.75	19.23	19.63
1628	NASDAQ	SIMO	Wed, Dec 14, 2011	18.80	19.40	18.30	19.29
1627	NASDAQ	SIMO	Tue, Dec 13, 2011	20.35	21.00	18.75	18.85
1626	NASDAQ	SIMO	Mon, Dec 12, 2011	19.98	20.00	19.50	19.95
1625	NASDAQ	SIMO	Fri, Dec 9, 2011	19.75	20.49	19.30	20.42
1624	NASDAQ	SIMO	Thu, Dec 8, 2011	19.22	20.20	19.02	19.55
1623	NASDAQ	SIMO	Wed, Dec 7, 2011	18.65	19.48	18.46	19.21
1622	NASDAQ	SIMO	Tue, Dec 6, 2011	19.01	19.01	18.46	18.72
1621	NASDAQ	SIMO	Mon, Dec 5, 2011	19.46	19.50	18.04	18.93
1620	NASDAQ	SIMO	Fri, Dec 2, 2011	19.51	20.01	19.00	19.20
1619	NASDAQ	SIMO	Thu, Dec 1, 2011	19.54	19.80	19.11	19.41
1618	NASDAQ	SIMO	Wed, Nov 30, 2011	19.60	19.90	19.13	19.50
1617	NASDAQ	SIMO	Tue, Nov 29, 2011	18.67	19.20	18.30	19.10
1616	NASDAQ	SIMO	Mon, Nov 28, 2011	17.80	18.97	17.79	18.66
1615	NASDAQ	SIMO	Fri, Nov 25, 2011	17.66	17.77	17.31	17.36
1614	NASDAQ	SIMO	Wed, Nov 23, 2011	18.01	18.15	17.31	17.54
1613	NASDAQ	SIMO	Tue, Nov 22, 2011	18.04	18.63	17.75	18.31
1612	NASDAQ	SIMO	Mon, Nov 21, 2011	18.27	18.50	17.52	18.02
1611	NASDAQ	SIMO	Fri, Nov 18, 2011	19.70	19.83	18.50	18.58
1610	NASDAQ	SIMO	Thu, Nov 17, 2011	19.90	20.49	19.34	19.52
1609	NASDAQ	SIMO	Wed, Nov 16, 2011	19.41	20.20	19.37	19.56
1608	NASDAQ	SIMO	Tue, Nov 15, 2011	19.30	20.44	19.30	20.21
1607	NASDAQ	SIMO	Mon, Nov 14, 2011	18.38	19.90	18.15	19.88
1606	NASDAQ	SIMO	Fri, Nov 11, 2011	18.10	18.65	17.86	18.48
1605	NASDAQ	SIMO	Thu, Nov 10, 2011	18.10	18.23	17.30	17.84
1604	NASDAQ	SIMO	Wed, Nov 9, 2011	18.02	18.36	17.61	17.68
1603	NASDAQ	SIMO	Tue, Nov 8, 2011	18.24	19.11	18.21	18.62
1602	NASDAQ	SIMO	Mon, Nov 7, 2011	18.38	18.55	17.70	18.08
1601	NASDAQ	SIMO	Fri, Nov 4, 2011	18.25	18.79	17.89	18.55
1600	NASDAQ	SIMO	Thu, Nov 3, 2011	19.32	19.65	17.80	18.46
1599	NASDAQ	SIMO	Wed, Nov 2, 2011	17.49	19.60	17.10	19.25
1598	NASDAQ	SIMO	Tue, Nov 1, 2011	16.30	16.47	15.36	15.77
1597	NASDAQ	SIMO	Mon, Oct 31, 2011	17.60	17.62	16.79	16.79
1596	NASDAQ	SIMO	Fri, Oct 28, 2011	16.74	17.36	16.51	17.34
1595	NASDAQ	SIMO	Thu, Oct 27, 2011	16.80	17.00	16.42	16.55
1594	NASDAQ	SIMO	Wed, Oct 26, 2011	16.27	16.58	15.74	16.13
1593	NASDAQ	SIMO	Tue, Oct 25, 2011	16.64	16.65	15.61	15.79
1592	NASDAQ	SIMO	Mon, Oct 24, 2011	16.08	17.00	16.08	16.59
1591	NASDAQ	SIMO	Fri, Oct 21, 2011	15.57	16.50	15.57	16.00
1590	NASDAQ	SIMO	Thu, Oct 20, 2011	15.05	15.25	14.40	15.14
1589	NASDAQ	SIMO	Wed, Oct 19, 2011	15.14	15.93	15.02	15.09
1588	NASDAQ	SIMO	Tue, Oct 18, 2011	14.59	15.25	14.23	15.11
1587	NASDAQ	SIMO	Mon, Oct 17, 2011	14.87	14.94	13.95	14.11
1586	NASDAQ	SIMO	Fri, Oct 14, 2011	14.86	15.00	14.30	14.75
1585	NASDAQ	SIMO	Thu, Oct 13, 2011	13.99	14.60	13.58	14.50
1584	NASDAQ	SIMO	Wed, Oct 12, 2011	14.39	14.50	13.90	13.96
1583	NASDAQ	SIMO	Tue, Oct 11, 2011	13.58	14.25	13.37	14.09
1582	NASDAQ	SIMO	Mon, Oct 10, 2011	13.72	14.45	13.30	13.57
1581	NASDAQ	SIMO	Fri, Oct 7, 2011	12.79	13.53	12.68	13.26
1580	NASDAQ	SIMO	Thu, Oct 6, 2011	12.50	12.87	12.41	12.49
1579	NASDAQ	SIMO	Wed, Oct 5, 2011	11.96	12.59	11.68	12.50
1578	NASDAQ	SIMO	Tue, Oct 4, 2011	10.50	12.00	10.30	11.96
1577	NASDAQ	SIMO	Mon, Oct 3, 2011	11.31	11.40	10.56	10.70
1576	NASDAQ	SIMO	Fri, Sep 30, 2011	11.80	12.11	11.50	11.56
1575	NASDAQ	SIMO	Thu, Sep 29, 2011	13.00	13.00	11.86	12.05
1574	NASDAQ	SIMO	Wed, Sep 28, 2011	13.85	13.85	12.75	12.76
1573	NASDAQ	SIMO	Tue, Sep 27, 2011	13.78	14.00	13.23	13.38
1572	NASDAQ	SIMO	Mon, Sep 26, 2011	12.16	13.58	12.00	13.43
1571	NASDAQ	SIMO	Fri, Sep 23, 2011	11.62	12.25	11.40	11.94
1570	NASDAQ	SIMO	Thu, Sep 22, 2011	12.00	12.34	11.50	11.70
1569	NASDAQ	SIMO	Wed, Sep 21, 2011	12.61	13.16	12.28	12.52
1568	NASDAQ	SIMO	Tue, Sep 20, 2011	12.97	13.17	12.45	12.50
1567	NASDAQ	SIMO	Mon, Sep 19, 2011	13.15	13.29	12.80	13.05
1566	NASDAQ	SIMO	Fri, Sep 16, 2011	13.07	13.89	12.97	13.50
1565	NASDAQ	SIMO	Thu, Sep 15, 2011	12.50	13.35	12.50	13.07
1564	NASDAQ	SIMO	Wed, Sep 14, 2011	12.00	12.75	11.94	12.60
1563	NASDAQ	SIMO	Tue, Sep 13, 2011	10.97	12.10	10.82	11.86
1562	NASDAQ	SIMO	Mon, Sep 12, 2011	10.50	10.93	10.50	10.87
1561	NASDAQ	SIMO	Fri, Sep 9, 2011	10.70	11.09	10.47	10.74
1560	NASDAQ	SIMO	Thu, Sep 8, 2011	10.61	11.17	10.53	10.81
1559	NASDAQ	SIMO	Wed, Sep 7, 2011	10.60	10.90	10.40	10.64
1558	NASDAQ	SIMO	Tue, Sep 6, 2011	9.81	10.40	9.55	10.34
1557	NASDAQ	SIMO	Fri, Sep 2, 2011	10.17	10.17	9.96	10.07
1556	NASDAQ	SIMO	Thu, Sep 1, 2011	10.74	10.79	10.28	10.32
1555	NASDAQ	SIMO	Wed, Aug 31, 2011	10.90	11.00	10.55	10.75
1554	NASDAQ	SIMO	Tue, Aug 30, 2011	11.01	11.13	10.67	10.87
1553	NASDAQ	SIMO	Mon, Aug 29, 2011	10.93	11.08	10.71	11.04
1552	NASDAQ	SIMO	Fri, Aug 26, 2011	10.24	10.76	10.14	10.71
1551	NASDAQ	SIMO	Thu, Aug 25, 2011	10.63	10.79	10.30	10.33
1550	NASDAQ	SIMO	Wed, Aug 24, 2011	10.81	10.97	10.36	10.69
1549	NASDAQ	SIMO	Tue, Aug 23, 2011	10.43	11.10	10.36	10.81
1548	NASDAQ	SIMO	Mon, Aug 22, 2011	10.45	10.69	10.13	10.25
1547	NASDAQ	SIMO	Fri, Aug 19, 2011	9.94	10.64	9.93	10.23
1546	NASDAQ	SIMO	Thu, Aug 18, 2011	10.77	10.77	9.99	10.21
1545	NASDAQ	SIMO	Wed, Aug 17, 2011	11.24	11.51	11.02	11.14
1544	NASDAQ	SIMO	Tue, Aug 16, 2011	11.21	11.35	11.01	11.18
1543	NASDAQ	SIMO	Mon, Aug 15, 2011	11.37	11.63	10.97	11.53
1542	NASDAQ	SIMO	Fri, Aug 12, 2011	10.86	11.30	10.74	11.19
1541	NASDAQ	SIMO	Thu, Aug 11, 2011	10.59	10.85	10.21	10.76
1540	NASDAQ	SIMO	Wed, Aug 10, 2011	10.00	10.69	9.55	10.49
1539	NASDAQ	SIMO	Tue, Aug 9, 2011	8.36	10.29	8.36	10.24
1538	NASDAQ	SIMO	Mon, Aug 8, 2011	9.22	9.37	8.27	8.36
1537	NASDAQ	SIMO	Fri, Aug 5, 2011	10.13	10.26	9.30	9.64
1536	NASDAQ	SIMO	Thu, Aug 4, 2011	10.89	11.29	10.13	10.16
1535	NASDAQ	SIMO	Wed, Aug 3, 2011	11.57	11.65	10.95	11.41
1534	NASDAQ	SIMO	Tue, Aug 2, 2011	11.98	12.17	11.50	11.55
1533	NASDAQ	SIMO	Mon, Aug 1, 2011	12.04	12.23	11.82	12.10
1532	NASDAQ	SIMO	Fri, Jul 29, 2011	11.53	12.04	11.02	11.79
1531	NASDAQ	SIMO	Thu, Jul 28, 2011	10.95	11.02	10.50	10.84
1530	NASDAQ	SIMO	Wed, Jul 27, 2011	11.44	11.52	10.81	10.93
1529	NASDAQ	SIMO	Tue, Jul 26, 2011	11.41	11.67	11.41	11.52
1528	NASDAQ	SIMO	Mon, Jul 25, 2011	11.39	11.60	11.26	11.41
1527	NASDAQ	SIMO	Fri, Jul 22, 2011	10.68	11.50	10.68	11.50
1526	NASDAQ	SIMO	Thu, Jul 21, 2011	10.65	10.88	10.48	10.61
1525	NASDAQ	SIMO	Wed, Jul 20, 2011	10.43	10.68	10.32	10.63
1524	NASDAQ	SIMO	Tue, Jul 19, 2011	9.70	10.39	9.70	10.31
1523	NASDAQ	SIMO	Mon, Jul 18, 2011	9.65	9.70	9.36	9.61
1522	NASDAQ	SIMO	Fri, Jul 15, 2011	9.59	9.79	9.35	9.68
1521	NASDAQ	SIMO	Thu, Jul 14, 2011	9.71	9.87	9.46	9.50
1520	NASDAQ	SIMO	Wed, Jul 13, 2011	9.72	9.88	9.60	9.71
1519	NASDAQ	SIMO	Tue, Jul 12, 2011	9.80	9.86	9.47	9.63
1518	NASDAQ	SIMO	Mon, Jul 11, 2011	10.12	10.20	9.86	9.86
1517	NASDAQ	SIMO	Fri, Jul 8, 2011	10.37	10.47	10.12	10.30
1516	NASDAQ	SIMO	Thu, Jul 7, 2011	10.68	10.86	10.46	10.48
1515	NASDAQ	SIMO	Wed, Jul 6, 2011	10.71	10.90	10.32	10.51
1514	NASDAQ	SIMO	Tue, Jul 5, 2011	10.91	11.20	10.65	10.75
1513	NASDAQ	SIMO	Fri, Jul 1, 2011	10.82	11.63	10.73	10.88
1512	NASDAQ	SIMO	Thu, Jun 30, 2011	10.25	10.84	10.25	10.72
1511	NASDAQ	SIMO	Wed, Jun 29, 2011	10.50	10.60	10.10	10.20
1510	NASDAQ	SIMO	Tue, Jun 28, 2011	10.30	10.59	10.29	10.47
1509	NASDAQ	SIMO	Mon, Jun 27, 2011	10.48	10.59	10.05	10.20
1508	NASDAQ	SIMO	Fri, Jun 24, 2011	10.61	10.84	10.10	10.30
1507	NASDAQ	SIMO	Thu, Jun 23, 2011	10.36	10.62	10.04	10.61
1506	NASDAQ	SIMO	Wed, Jun 22, 2011	10.38	10.85	10.33	10.64
1505	NASDAQ	SIMO	Tue, Jun 21, 2011	9.80	10.48	9.74	10.45
1504	NASDAQ	SIMO	Mon, Jun 20, 2011	9.34	9.71	9.25	9.66
1503	NASDAQ	SIMO	Fri, Jun 17, 2011	10.43	10.43	9.51	9.53
1502	NASDAQ	SIMO	Thu, Jun 16, 2011	10.22	10.56	10.10	10.28
1501	NASDAQ	SIMO	Wed, Jun 15, 2011	10.31	10.53	10.19	10.21
1500	NASDAQ	SIMO	Tue, Jun 14, 2011	10.19	10.66	10.14	10.58
1499	NASDAQ	SIMO	Mon, Jun 13, 2011	10.12	10.20	9.91	10.01
1498	NASDAQ	SIMO	Fri, Jun 10, 2011	10.40	10.59	10.00	10.06
1497	NASDAQ	SIMO	Thu, Jun 9, 2011	10.17	10.65	10.17	10.52
1496	NASDAQ	SIMO	Wed, Jun 8, 2011	10.30	10.55	10.12	10.15
1495	NASDAQ	SIMO	Tue, Jun 7, 2011	11.01	11.10	10.63	10.69
1494	NASDAQ	SIMO	Mon, Jun 6, 2011	11.07	11.35	10.75	10.81
1493	NASDAQ	SIMO	Fri, Jun 3, 2011	11.46	11.68	11.05	11.17
1492	NASDAQ	SIMO	Thu, Jun 2, 2011	11.75	11.99	11.62	11.67
1491	NASDAQ	SIMO	Wed, Jun 1, 2011	12.21	12.32	11.63	11.68
1490	NASDAQ	SIMO	Tue, May 31, 2011	12.69	12.84	12.10	12.20
1489	NASDAQ	SIMO	Fri, May 27, 2011	12.27	12.99	12.25	12.42
1488	NASDAQ	SIMO	Thu, May 26, 2011	12.05	12.20	11.85	12.15
1487	NASDAQ	SIMO	Wed, May 25, 2011	11.96	12.29	11.90	12.00
1486	NASDAQ	SIMO	Tue, May 24, 2011	11.67	12.20	11.67	12.05
1485	NASDAQ	SIMO	Mon, May 23, 2011	11.95	11.95	11.61	11.62
1484	NASDAQ	SIMO	Fri, May 20, 2011	12.23	12.41	12.13	12.17
1483	NASDAQ	SIMO	Thu, May 19, 2011	12.59	12.60	12.13	12.35
1482	NASDAQ	SIMO	Wed, May 18, 2011	11.70	12.55	11.60	12.49
1481	NASDAQ	SIMO	Tue, May 17, 2011	11.95	11.98	11.57	11.70
1480	NASDAQ	SIMO	Mon, May 16, 2011	13.02	13.20	12.08	12.15
1479	NASDAQ	SIMO	Fri, May 13, 2011	12.75	13.44	12.61	13.05
1478	NASDAQ	SIMO	Thu, May 12, 2011	12.80	12.89	12.60	12.75
1477	NASDAQ	SIMO	Wed, May 11, 2011	13.02	13.09	12.66	12.89
1476	NASDAQ	SIMO	Tue, May 10, 2011	12.95	13.29	12.93	13.04
1475	NASDAQ	SIMO	Mon, May 9, 2011	12.29	13.00	12.18	12.89
1474	NASDAQ	SIMO	Fri, May 6, 2011	12.10	12.48	12.06	12.31
1473	NASDAQ	SIMO	Thu, May 5, 2011	11.38	12.23	11.31	12.00
1472	NASDAQ	SIMO	Wed, May 4, 2011	11.74	11.77	11.31	11.55
1471	NASDAQ	SIMO	Tue, May 3, 2011	11.80	11.91	11.41	11.78
1470	NASDAQ	SIMO	Mon, May 2, 2011	12.28	12.38	11.75	11.91
1469	NASDAQ	SIMO	Fri, Apr 29, 2011	12.81	13.09	11.67	12.18
1468	NASDAQ	SIMO	Thu, Apr 28, 2011	11.34	11.59	11.04	11.16
1467	NASDAQ	SIMO	Wed, Apr 27, 2011	11.73	11.93	11.20	11.41
1466	NASDAQ	SIMO	Tue, Apr 26, 2011	11.31	12.09	11.28	11.74
1465	NASDAQ	SIMO	Mon, Apr 25, 2011	10.05	11.10	9.94	11.10
1464	NASDAQ	SIMO	Thu, Apr 21, 2011	10.11	10.20	9.81	9.95
1463	NASDAQ	SIMO	Wed, Apr 20, 2011	9.20	10.23	9.15	10.13
1462	NASDAQ	SIMO	Tue, Apr 19, 2011	8.87	8.96	8.60	8.95
1461	NASDAQ	SIMO	Mon, Apr 18, 2011	9.05	9.11	8.60	8.88
1460	NASDAQ	SIMO	Fri, Apr 15, 2011	9.00	9.24	8.82	9.11
1459	NASDAQ	SIMO	Thu, Apr 14, 2011	9.00	9.14	8.89	8.98
1458	NASDAQ	SIMO	Wed, Apr 13, 2011	9.31	9.40	9.00	9.07
1457	NASDAQ	SIMO	Tue, Apr 12, 2011	9.46	9.72	9.22	9.24
1456	NASDAQ	SIMO	Mon, Apr 11, 2011	8.82	9.84	8.81	9.81
1455	NASDAQ	SIMO	Fri, Apr 8, 2011	9.29	9.30	9.02	9.09
1454	NASDAQ	SIMO	Thu, Apr 7, 2011	9.31	9.58	9.14	9.29
1453	NASDAQ	SIMO	Wed, Apr 6, 2011	8.50	9.70	8.50	9.42
1452	NASDAQ	SIMO	Tue, Apr 5, 2011	8.05	8.12	7.90	7.91
1451	NASDAQ	SIMO	Mon, Apr 4, 2011	8.10	8.22	7.99	8.05
1450	NASDAQ	SIMO	Fri, Apr 1, 2011	8.10	8.35	8.00	8.05
1449	NASDAQ	SIMO	Thu, Mar 31, 2011	8.20	8.20	8.06	8.08
1448	NASDAQ	SIMO	Wed, Mar 30, 2011	7.89	8.20	7.89	8.14
1447	NASDAQ	SIMO	Tue, Mar 29, 2011	7.95	7.97	7.76	7.84
1446	NASDAQ	SIMO	Mon, Mar 28, 2011	7.98	8.04	7.90	7.95
1445	NASDAQ	SIMO	Fri, Mar 25, 2011	8.05	8.29	7.89	7.94
1444	NASDAQ	SIMO	Thu, Mar 24, 2011	7.95	7.99	7.61	7.97
1443	NASDAQ	SIMO	Wed, Mar 23, 2011	7.50	8.00	7.40	7.80
1442	NASDAQ	SIMO	Tue, Mar 22, 2011	7.86	7.86	7.50	7.51
1441	NASDAQ	SIMO	Mon, Mar 21, 2011	7.64	7.83	7.64	7.83
1440	NASDAQ	SIMO	Fri, Mar 18, 2011	7.47	7.60	7.31	7.55
1439	NASDAQ	SIMO	Thu, Mar 17, 2011	7.43	7.51	7.23	7.26
1438	NASDAQ	SIMO	Wed, Mar 16, 2011	7.46	7.72	7.10	7.33
1437	NASDAQ	SIMO	Tue, Mar 15, 2011	7.60	7.66	7.35	7.49
1436	NASDAQ	SIMO	Mon, Mar 14, 2011	7.89	7.99	7.75	7.91
1435	NASDAQ	SIMO	Fri, Mar 11, 2011	7.83	8.28	7.73	8.00
1434	NASDAQ	SIMO	Thu, Mar 10, 2011	8.21	8.28	7.70	7.83
1433	NASDAQ	SIMO	Wed, Mar 9, 2011	8.59	8.72	8.29	8.29
1432	NASDAQ	SIMO	Tue, Mar 8, 2011	8.40	8.85	8.40	8.66
1431	NASDAQ	SIMO	Mon, Mar 7, 2011	8.95	8.95	8.21	8.36
1430	NASDAQ	SIMO	Fri, Mar 4, 2011	9.00	9.32	8.78	8.86
1429	NASDAQ	SIMO	Thu, Mar 3, 2011	9.26	9.50	8.98	9.00
1428	NASDAQ	SIMO	Wed, Mar 2, 2011	8.84	9.16	8.74	9.16
1427	NASDAQ	SIMO	Tue, Mar 1, 2011	9.18	9.20	8.70	8.76
1426	NASDAQ	SIMO	Mon, Feb 28, 2011	8.52	9.21	8.51	9.07
1425	NASDAQ	SIMO	Fri, Feb 25, 2011	7.88	8.50	7.85	8.50
1424	NASDAQ	SIMO	Thu, Feb 24, 2011	7.53	7.78	7.42	7.72
1423	NASDAQ	SIMO	Wed, Feb 23, 2011	8.27	8.27	7.62	7.80
1422	NASDAQ	SIMO	Tue, Feb 22, 2011	8.30	8.51	8.10	8.27
1421	NASDAQ	SIMO	Fri, Feb 18, 2011	8.50	8.60	8.30	8.58
1420	NASDAQ	SIMO	Thu, Feb 17, 2011	8.21	8.50	8.05	8.39
1419	NASDAQ	SIMO	Wed, Feb 16, 2011	8.11	8.30	8.06	8.22
1418	NASDAQ	SIMO	Tue, Feb 15, 2011	8.20	8.25	8.02	8.09
1417	NASDAQ	SIMO	Mon, Feb 14, 2011	8.38	8.62	8.07	8.24
1416	NASDAQ	SIMO	Fri, Feb 11, 2011	8.00	8.36	7.75	8.30
1415	NASDAQ	SIMO	Thu, Feb 10, 2011	7.08	7.95	7.02	7.92
1414	NASDAQ	SIMO	Wed, Feb 9, 2011	7.05	7.13	7.01	7.13
1413	NASDAQ	SIMO	Tue, Feb 8, 2011	7.15	7.15	6.95	7.09
1412	NASDAQ	SIMO	Mon, Feb 7, 2011	7.13	7.25	7.06	7.18
1411	NASDAQ	SIMO	Fri, Feb 4, 2011	7.37	7.38	7.13	7.13
1410	NASDAQ	SIMO	Thu, Feb 3, 2011	7.45	7.45	7.13	7.30
1409	NASDAQ	SIMO	Wed, Feb 2, 2011	7.50	7.50	7.25	7.41
1408	NASDAQ	SIMO	Tue, Feb 1, 2011	6.56	7.60	6.56	7.50
1407	NASDAQ	SIMO	Mon, Jan 31, 2011	5.30	5.60	5.30	5.56
1406	NASDAQ	SIMO	Fri, Jan 28, 2011	5.18	5.31	5.15	5.30
1405	NASDAQ	SIMO	Thu, Jan 27, 2011	4.89	5.15	4.88	5.15
1404	NASDAQ	SIMO	Wed, Jan 26, 2011	4.77	4.89	4.72	4.86
1403	NASDAQ	SIMO	Tue, Jan 25, 2011	4.76	4.80	4.72	4.74
1402	NASDAQ	SIMO	Mon, Jan 24, 2011	4.75	4.90	4.70	4.79
1401	NASDAQ	SIMO	Fri, Jan 21, 2011	4.78	4.82	4.70	4.75
1400	NASDAQ	SIMO	Thu, Jan 20, 2011	4.79	4.79	4.53	4.72
1399	NASDAQ	SIMO	Wed, Jan 19, 2011	4.90	4.95	4.75	4.76
1398	NASDAQ	SIMO	Tue, Jan 18, 2011	5.01	5.02	4.75	4.92
1397	NASDAQ	SIMO	Fri, Jan 14, 2011	4.67	4.99	4.67	4.95
1396	NASDAQ	SIMO	Thu, Jan 13, 2011	4.50	4.65	4.50	4.60
1395	NASDAQ	SIMO	Wed, Jan 12, 2011	4.64	4.70	4.48	4.48
1394	NASDAQ	SIMO	Tue, Jan 11, 2011	4.49	4.58	4.43	4.56
1393	NASDAQ	SIMO	Mon, Jan 10, 2011	4.45	4.54	4.42	4.43
1392	NASDAQ	SIMO	Fri, Jan 7, 2011	4.35	4.46	4.33	4.42
1391	NASDAQ	SIMO	Thu, Jan 6, 2011	4.46	4.46	4.14	4.33
1390	NASDAQ	SIMO	Wed, Jan 5, 2011	4.35	4.49	4.33	4.48
1389	NASDAQ	SIMO	Tue, Jan 4, 2011	4.45	4.47	4.25	4.38
1388	NASDAQ	SIMO	Mon, Jan 3, 2011	4.34	4.48	4.33	4.41
1387	NASDAQ	SIMO	Fri, Dec 31, 2010	4.12	4.25	4.05	4.25
1386	NASDAQ	SIMO	Thu, Dec 30, 2010	4.09	4.17	4.08	4.11
1385	NASDAQ	SIMO	Wed, Dec 29, 2010	4.10	4.14	4.08	4.10
1384	NASDAQ	SIMO	Tue, Dec 28, 2010	4.18	4.22	4.08	4.14
1383	NASDAQ	SIMO	Mon, Dec 27, 2010	4.23	4.25	4.12	4.19
1382	NASDAQ	SIMO	Thu, Dec 23, 2010	4.29	4.45	4.18	4.25
1381	NASDAQ	SIMO	Wed, Dec 22, 2010	4.24	4.35	4.21	4.28
1380	NASDAQ	SIMO	Tue, Dec 21, 2010	4.36	4.40	4.21	4.24
1379	NASDAQ	SIMO	Mon, Dec 20, 2010	4.25	4.42	4.25	4.32
1378	NASDAQ	SIMO	Fri, Dec 17, 2010	3.99	4.14	3.99	4.09
1377	NASDAQ	SIMO	Thu, Dec 16, 2010	4.00	4.01	3.93	3.99
1376	NASDAQ	SIMO	Wed, Dec 15, 2010	3.98	4.01	3.98	4.01
1375	NASDAQ	SIMO	Tue, Dec 14, 2010	4.04	4.04	3.99	3.99
1374	NASDAQ	SIMO	Mon, Dec 13, 2010	4.00	4.04	3.98	4.02
1373	NASDAQ	SIMO	Fri, Dec 10, 2010	3.98	4.02	3.96	4.00
1372	NASDAQ	SIMO	Thu, Dec 9, 2010	4.06	4.06	3.95	4.00
1371	NASDAQ	SIMO	Wed, Dec 8, 2010	3.99	4.04	3.95	4.02
1370	NASDAQ	SIMO	Tue, Dec 7, 2010	3.96	4.05	3.87	4.00
1369	NASDAQ	SIMO	Mon, Dec 6, 2010	3.96	4.02	3.90	3.95
1368	NASDAQ	SIMO	Fri, Dec 3, 2010	4.02	4.06	3.96	3.96
1367	NASDAQ	SIMO	Thu, Dec 2, 2010	4.00	4.03	3.95	3.96
1366	NASDAQ	SIMO	Wed, Dec 1, 2010	4.07	4.15	3.97	3.98
1365	NASDAQ	SIMO	Tue, Nov 30, 2010	4.17	4.17	3.98	4.02
1364	NASDAQ	SIMO	Mon, Nov 29, 2010	4.42	4.42	4.15	4.17
1363	NASDAQ	SIMO	Fri, Nov 26, 2010	4.37	4.47	4.31	4.39
1362	NASDAQ	SIMO	Wed, Nov 24, 2010	4.22	4.37	4.19	4.37
1361	NASDAQ	SIMO	Tue, Nov 23, 2010	4.00	4.27	3.99	4.20
1360	NASDAQ	SIMO	Mon, Nov 22, 2010	4.05	4.15	3.97	4.01
1359	NASDAQ	SIMO	Fri, Nov 19, 2010	3.98	4.05	3.98	4.03
1358	NASDAQ	SIMO	Thu, Nov 18, 2010	3.92	4.09	3.90	3.94
1357	NASDAQ	SIMO	Wed, Nov 17, 2010	3.90	3.95	3.83	3.91
1356	NASDAQ	SIMO	Tue, Nov 16, 2010	4.07	4.10	3.85	3.90
1355	NASDAQ	SIMO	Mon, Nov 15, 2010	4.24	4.26	4.12	4.12
1354	NASDAQ	SIMO	Fri, Nov 12, 2010	4.20	4.34	4.20	4.21
1353	NASDAQ	SIMO	Thu, Nov 11, 2010	4.20	4.25	4.10	4.20
1352	NASDAQ	SIMO	Wed, Nov 10, 2010	4.48	4.48	4.20	4.24
1351	NASDAQ	SIMO	Tue, Nov 9, 2010	4.59	4.60	4.48	4.48
1350	NASDAQ	SIMO	Mon, Nov 8, 2010	4.65	4.72	4.56	4.56
1349	NASDAQ	SIMO	Fri, Nov 5, 2010	4.57	4.85	4.57	4.64
1348	NASDAQ	SIMO	Thu, Nov 4, 2010	5.21	5.31	4.51	4.57
1347	NASDAQ	SIMO	Wed, Nov 3, 2010	5.33	5.59	5.29	5.57
1346	NASDAQ	SIMO	Tue, Nov 2, 2010	5.25	5.39	5.23	5.35
1345	NASDAQ	SIMO	Mon, Nov 1, 2010	5.41	5.41	5.25	5.25
1344	NASDAQ	SIMO	Fri, Oct 29, 2010	5.21	5.41	5.21	5.41
1343	NASDAQ	SIMO	Thu, Oct 28, 2010	5.20	5.25	5.17	5.21
1342	NASDAQ	SIMO	Wed, Oct 27, 2010	5.16	5.22	5.15	5.20
1341	NASDAQ	SIMO	Tue, Oct 26, 2010	5.19	5.19	5.11	5.17
1340	NASDAQ	SIMO	Mon, Oct 25, 2010	5.47	5.47	5.20	5.20
1339	NASDAQ	SIMO	Fri, Oct 22, 2010	5.17	5.22	5.17	5.22
1338	NASDAQ	SIMO	Thu, Oct 21, 2010	5.30	5.32	5.18	5.18
1337	NASDAQ	SIMO	Wed, Oct 20, 2010	5.22	5.35	5.18	5.25
1336	NASDAQ	SIMO	Tue, Oct 19, 2010	5.41	5.44	5.21	5.21
1335	NASDAQ	SIMO	Mon, Oct 18, 2010	5.55	5.57	5.35	5.43
1334	NASDAQ	SIMO	Fri, Oct 15, 2010	5.80	5.80	5.51	5.51
1333	NASDAQ	SIMO	Thu, Oct 14, 2010	5.48	5.80	5.46	5.71
1332	NASDAQ	SIMO	Wed, Oct 13, 2010	5.45	5.60	5.36	5.50
1331	NASDAQ	SIMO	Tue, Oct 12, 2010	5.25	5.52	5.20	5.43
1330	NASDAQ	SIMO	Mon, Oct 11, 2010	5.31	5.32	5.25	5.32
1329	NASDAQ	SIMO	Fri, Oct 8, 2010	5.25	5.36	5.18	5.35
1328	NASDAQ	SIMO	Thu, Oct 7, 2010	5.42	5.42	5.25	5.31
1327	NASDAQ	SIMO	Wed, Oct 6, 2010	5.42	5.43	5.30	5.34
1326	NASDAQ	SIMO	Tue, Oct 5, 2010	5.30	5.54	5.30	5.46
1325	NASDAQ	SIMO	Mon, Oct 4, 2010	5.50	5.54	5.24	5.27
1324	NASDAQ	SIMO	Fri, Oct 1, 2010	5.45	5.56	5.45	5.52
1323	NASDAQ	SIMO	Thu, Sep 30, 2010	5.45	5.50	5.40	5.45
1322	NASDAQ	SIMO	Wed, Sep 29, 2010	5.44	5.58	5.42	5.45
1321	NASDAQ	SIMO	Tue, Sep 28, 2010	5.50	5.54	5.41	5.49
1320	NASDAQ	SIMO	Mon, Sep 27, 2010	5.85	5.88	5.30	5.50
1319	NASDAQ	SIMO	Fri, Sep 24, 2010	5.56	6.00	5.48	5.85
1318	NASDAQ	SIMO	Thu, Sep 23, 2010	5.34	5.54	5.34	5.53
1317	NASDAQ	SIMO	Wed, Sep 22, 2010	5.49	5.54	5.37	5.37
1316	NASDAQ	SIMO	Tue, Sep 21, 2010	5.46	5.56	5.36	5.54
1315	NASDAQ	SIMO	Mon, Sep 20, 2010	5.42	5.50	5.38	5.49
1314	NASDAQ	SIMO	Fri, Sep 17, 2010	5.21	5.48	5.21	5.42
1313	NASDAQ	SIMO	Thu, Sep 16, 2010	4.97	5.29	4.97	5.17
1312	NASDAQ	SIMO	Wed, Sep 15, 2010	4.96	5.00	4.96	4.97
1311	NASDAQ	SIMO	Tue, Sep 14, 2010	4.96	5.08	4.95	5.00
1310	NASDAQ	SIMO	Mon, Sep 13, 2010	4.95	5.09	4.95	4.95
1309	NASDAQ	SIMO	Fri, Sep 10, 2010	4.97	4.98	4.95	4.98
1308	NASDAQ	SIMO	Thu, Sep 9, 2010	4.97	4.99	4.95	4.98
1307	NASDAQ	SIMO	Wed, Sep 8, 2010	4.95	4.97	4.94	4.95
1306	NASDAQ	SIMO	Tue, Sep 7, 2010	4.88	4.97	4.85	4.97
1305	NASDAQ	SIMO	Fri, Sep 3, 2010	4.80	4.97	4.75	4.93
1304	NASDAQ	SIMO	Thu, Sep 2, 2010	4.95	4.97	4.82	4.85
1303	NASDAQ	SIMO	Wed, Sep 1, 2010	4.83	4.97	4.77	4.97
1302	NASDAQ	SIMO	Tue, Aug 31, 2010	4.81	4.89	4.75	4.83
1301	NASDAQ	SIMO	Mon, Aug 30, 2010	4.87	4.88	4.79	4.84
1300	NASDAQ	SIMO	Fri, Aug 27, 2010	4.85	4.96	4.67	4.96
1299	NASDAQ	SIMO	Thu, Aug 26, 2010	4.66	4.83	4.62	4.83
1298	NASDAQ	SIMO	Wed, Aug 25, 2010	4.60	4.67	4.58	4.65
1297	NASDAQ	SIMO	Tue, Aug 24, 2010	4.65	4.70	4.60	4.62
1296	NASDAQ	SIMO	Mon, Aug 23, 2010	4.80	4.85	4.61	4.75
1295	NASDAQ	SIMO	Fri, Aug 20, 2010	4.62	4.78	4.62	4.78
1294	NASDAQ	SIMO	Thu, Aug 19, 2010	4.65	4.73	4.60	4.67
1293	NASDAQ	SIMO	Wed, Aug 18, 2010	4.70	4.71	4.62	4.68
1292	NASDAQ	SIMO	Tue, Aug 17, 2010	4.80	5.02	4.72	4.76
1291	NASDAQ	SIMO	Mon, Aug 16, 2010	4.78	4.91	4.78	4.90
1290	NASDAQ	SIMO	Fri, Aug 13, 2010	4.61	4.80	4.56	4.79
1289	NASDAQ	SIMO	Thu, Aug 12, 2010	4.56	4.63	4.50	4.61
1288	NASDAQ	SIMO	Wed, Aug 11, 2010	4.70	4.71	4.53	4.64
1287	NASDAQ	SIMO	Tue, Aug 10, 2010	4.80	4.83	4.73	4.80
1286	NASDAQ	SIMO	Mon, Aug 9, 2010	4.77	4.84	4.75	4.84
1285	NASDAQ	SIMO	Fri, Aug 6, 2010	4.80	4.80	4.68	4.70
1284	NASDAQ	SIMO	Thu, Aug 5, 2010	4.80	4.86	4.76	4.85
1283	NASDAQ	SIMO	Wed, Aug 4, 2010	4.94	4.94	4.77	4.89
1282	NASDAQ	SIMO	Tue, Aug 3, 2010	5.07	5.07	4.85	5.00
1281	NASDAQ	SIMO	Mon, Aug 2, 2010	5.30	5.30	5.06	5.06
1280	NASDAQ	SIMO	Fri, Jul 30, 2010	5.44	5.45	5.18	5.30
1279	NASDAQ	SIMO	Thu, Jul 29, 2010	5.07	5.45	5.02	5.39
1278	NASDAQ	SIMO	Wed, Jul 28, 2010	5.06	5.08	5.00	5.00
1277	NASDAQ	SIMO	Tue, Jul 27, 2010	4.94	5.09	4.93	5.03
1276	NASDAQ	SIMO	Mon, Jul 26, 2010	4.86	5.00	4.85	4.98
1275	NASDAQ	SIMO	Fri, Jul 23, 2010	4.82	4.87	4.78	4.85
1274	NASDAQ	SIMO	Thu, Jul 22, 2010	4.82	4.93	4.77	4.81
1273	NASDAQ	SIMO	Wed, Jul 21, 2010	4.91	5.01	4.70	4.77
1272	NASDAQ	SIMO	Tue, Jul 20, 2010	4.80	4.93	4.62	4.90
1271	NASDAQ	SIMO	Mon, Jul 19, 2010	4.96	5.22	4.68	4.78
1270	NASDAQ	SIMO	Fri, Jul 16, 2010	5.07	5.08	4.85	4.91
1269	NASDAQ	SIMO	Thu, Jul 15, 2010	5.20	5.20	5.00	5.10
1268	NASDAQ	SIMO	Wed, Jul 14, 2010	5.16	5.31	5.11	5.18
1267	NASDAQ	SIMO	Tue, Jul 13, 2010	5.11	5.35	5.11	5.24
1266	NASDAQ	SIMO	Mon, Jul 12, 2010	5.08	5.14	5.00	5.11
1265	NASDAQ	SIMO	Fri, Jul 9, 2010	5.27	5.34	5.02	5.07
1264	NASDAQ	SIMO	Thu, Jul 8, 2010	4.90	5.28	4.90	5.23
1263	NASDAQ	SIMO	Wed, Jul 7, 2010	4.41	4.68	4.41	4.68
1262	NASDAQ	SIMO	Tue, Jul 6, 2010	4.20	4.74	4.20	4.48
1261	NASDAQ	SIMO	Fri, Jul 2, 2010	4.90	4.92	4.20	4.20
1260	NASDAQ	SIMO	Thu, Jul 1, 2010	5.10	5.13	4.80	4.89
1259	NASDAQ	SIMO	Wed, Jun 30, 2010	5.15	5.30	5.15	5.17
1258	NASDAQ	SIMO	Tue, Jun 29, 2010	5.28	5.28	5.12	5.17
1257	NASDAQ	SIMO	Mon, Jun 28, 2010	5.33	5.40	5.30	5.31
1256	NASDAQ	SIMO	Fri, Jun 25, 2010	5.41	5.43	5.30	5.30
1255	NASDAQ	SIMO	Thu, Jun 24, 2010	5.35	5.52	5.32	5.39
1254	NASDAQ	SIMO	Wed, Jun 23, 2010	5.32	5.50	5.32	5.42
1253	NASDAQ	SIMO	Tue, Jun 22, 2010	5.29	5.48	5.29	5.36
1252	NASDAQ	SIMO	Mon, Jun 21, 2010	5.49	5.67	5.28	5.30
1251	NASDAQ	SIMO	Fri, Jun 18, 2010	5.54	5.54	5.40	5.43
1250	NASDAQ	SIMO	Thu, Jun 17, 2010	5.35	5.52	5.34	5.50
1249	NASDAQ	SIMO	Wed, Jun 16, 2010	5.48	5.52	5.25	5.35
1248	NASDAQ	SIMO	Tue, Jun 15, 2010	5.36	5.49	5.24	5.49
1247	NASDAQ	SIMO	Mon, Jun 14, 2010	5.00	5.38	5.00	5.35
1246	NASDAQ	SIMO	Fri, Jun 11, 2010	4.91	4.99	4.90	4.99
1245	NASDAQ	SIMO	Thu, Jun 10, 2010	4.93	5.00	4.91	4.95
1244	NASDAQ	SIMO	Wed, Jun 9, 2010	5.00	5.01	4.90	4.90
1243	NASDAQ	SIMO	Tue, Jun 8, 2010	5.00	5.03	4.96	5.00
1242	NASDAQ	SIMO	Mon, Jun 7, 2010	5.10	5.21	4.99	4.99
1241	NASDAQ	SIMO	Fri, Jun 4, 2010	5.15	5.30	5.10	5.10
1240	NASDAQ	SIMO	Thu, Jun 3, 2010	5.20	5.42	5.14	5.23
1239	NASDAQ	SIMO	Wed, Jun 2, 2010	5.11	5.23	5.10	5.20
1238	NASDAQ	SIMO	Tue, Jun 1, 2010	5.24	5.38	5.15	5.15
1237	NASDAQ	SIMO	Fri, May 28, 2010	5.35	5.39	5.25	5.27
1236	NASDAQ	SIMO	Thu, May 27, 2010	5.24	5.43	5.24	5.42
1235	NASDAQ	SIMO	Wed, May 26, 2010	5.01	5.25	5.01	5.11
1234	NASDAQ	SIMO	Tue, May 25, 2010	5.00	5.09	4.86	4.98
1233	NASDAQ	SIMO	Mon, May 24, 2010	5.26	5.26	5.10	5.11
1232	NASDAQ	SIMO	Fri, May 21, 2010	5.00	5.34	4.81	5.29
1231	NASDAQ	SIMO	Thu, May 20, 2010	5.16	5.25	5.02	5.03
1230	NASDAQ	SIMO	Wed, May 19, 2010	5.28	5.37	5.07	5.28
1229	NASDAQ	SIMO	Tue, May 18, 2010	5.57	5.64	5.30	5.30
1228	NASDAQ	SIMO	Mon, May 17, 2010	5.54	5.57	5.43	5.53
1227	NASDAQ	SIMO	Fri, May 14, 2010	5.57	5.62	5.50	5.60
1226	NASDAQ	SIMO	Thu, May 13, 2010	5.64	5.70	5.55	5.59
1225	NASDAQ	SIMO	Wed, May 12, 2010	5.54	5.70	5.54	5.67
1224	NASDAQ	SIMO	Tue, May 11, 2010	5.74	5.86	5.36	5.61
1223	NASDAQ	SIMO	Mon, May 10, 2010	5.92	5.98	5.67	5.81
1222	NASDAQ	SIMO	Fri, May 7, 2010	5.71	5.80	5.50	5.54
1221	NASDAQ	SIMO	Thu, May 6, 2010	5.89	5.91	5.40	5.63
1220	NASDAQ	SIMO	Wed, May 5, 2010	6.01	6.05	5.77	5.77
1219	NASDAQ	SIMO	Tue, May 4, 2010	6.39	6.40	6.01	6.08
1218	NASDAQ	SIMO	Mon, May 3, 2010	5.48	6.45	5.48	6.38
1217	NASDAQ	SIMO	Fri, Apr 30, 2010	5.75	5.75	5.35	5.44
1216	NASDAQ	SIMO	Thu, Apr 29, 2010	5.17	5.69	5.14	5.48
1215	NASDAQ	SIMO	Wed, Apr 28, 2010	5.60	5.60	5.10	5.14
1214	NASDAQ	SIMO	Tue, Apr 27, 2010	5.88	5.88	5.70	5.74
1213	NASDAQ	SIMO	Mon, Apr 26, 2010	6.10	6.12	5.70	5.88
1212	NASDAQ	SIMO	Fri, Apr 23, 2010	6.06	6.12	6.00	6.10
1211	NASDAQ	SIMO	Thu, Apr 22, 2010	5.85	6.10	5.70	6.07
1210	NASDAQ	SIMO	Wed, Apr 21, 2010	5.95	6.00	5.73	5.82
1209	NASDAQ	SIMO	Tue, Apr 20, 2010	5.74	5.93	5.74	5.88
1208	NASDAQ	SIMO	Mon, Apr 19, 2010	5.86	5.86	5.58	5.70
1207	NASDAQ	SIMO	Fri, Apr 16, 2010	6.45	6.50	5.81	5.99
1206	NASDAQ	SIMO	Thu, Apr 15, 2010	6.42	6.45	6.03	6.20
1205	NASDAQ	SIMO	Wed, Apr 14, 2010	6.15	6.48	6.15	6.48
1204	NASDAQ	SIMO	Tue, Apr 13, 2010	5.95	6.16	5.91	6.09
1203	NASDAQ	SIMO	Mon, Apr 12, 2010	5.63	5.99	5.61	5.95
1202	NASDAQ	SIMO	Fri, Apr 9, 2010	5.30	5.65	5.22	5.63
1201	NASDAQ	SIMO	Thu, Apr 8, 2010	5.59	5.63	5.10	5.17
1200	NASDAQ	SIMO	Wed, Apr 7, 2010	5.05	5.97	5.05	5.63
1199	NASDAQ	SIMO	Tue, Apr 6, 2010	4.88	5.05	4.65	4.99
1198	NASDAQ	SIMO	Mon, Apr 5, 2010	4.58	5.05	4.58	4.81
1197	NASDAQ	SIMO	Thu, Apr 1, 2010	4.58	4.72	4.50	4.55
1196	NASDAQ	SIMO	Wed, Mar 31, 2010	4.51	4.78	4.42	4.47
1195	NASDAQ	SIMO	Tue, Mar 30, 2010	4.12	4.72	4.12	4.50
1194	NASDAQ	SIMO	Mon, Mar 29, 2010	4.08	4.13	4.03	4.10
1193	NASDAQ	SIMO	Fri, Mar 26, 2010	4.02	4.09	4.01	4.08
1192	NASDAQ	SIMO	Thu, Mar 25, 2010	4.04	4.09	4.01	4.03
1191	NASDAQ	SIMO	Wed, Mar 24, 2010	3.98	4.02	3.93	4.02
1190	NASDAQ	SIMO	Tue, Mar 23, 2010	3.81	3.91	3.81	3.91
1189	NASDAQ	SIMO	Mon, Mar 22, 2010	3.87	3.93	3.75	3.76
1188	NASDAQ	SIMO	Fri, Mar 19, 2010	3.84	3.84	3.67	3.72
1187	NASDAQ	SIMO	Thu, Mar 18, 2010	3.90	3.92	3.80	3.85
1186	NASDAQ	SIMO	Wed, Mar 17, 2010	4.07	4.16	3.90	3.90
1185	NASDAQ	SIMO	Tue, Mar 16, 2010	3.90	4.00	3.90	3.95
1184	NASDAQ	SIMO	Mon, Mar 15, 2010	3.67	3.85	3.67	3.84
1183	NASDAQ	SIMO	Fri, Mar 12, 2010	3.64	3.67	3.64	3.65
1182	NASDAQ	SIMO	Thu, Mar 11, 2010	3.65	3.66	3.62	3.63
1181	NASDAQ	SIMO	Wed, Mar 10, 2010	3.65	3.68	3.56	3.61
1180	NASDAQ	SIMO	Tue, Mar 9, 2010	3.48	3.59	3.48	3.59
1179	NASDAQ	SIMO	Mon, Mar 8, 2010	3.35	3.45	3.35	3.45
1178	NASDAQ	SIMO	Fri, Mar 5, 2010	3.15	3.33	3.14	3.32
1177	NASDAQ	SIMO	Thu, Mar 4, 2010	3.03	3.15	3.02	3.10
1176	NASDAQ	SIMO	Wed, Mar 3, 2010	3.02	3.05	3.02	3.03
1175	NASDAQ	SIMO	Tue, Mar 2, 2010	3.04	3.04	3.00	3.00
1174	NASDAQ	SIMO	Mon, Mar 1, 2010	3.00	3.04	3.00	3.00
1173	NASDAQ	SIMO	Fri, Feb 26, 2010	3.00	3.03	2.93	2.97
1172	NASDAQ	SIMO	Thu, Feb 25, 2010	2.92	2.96	2.87	2.90
1171	NASDAQ	SIMO	Wed, Feb 24, 2010	2.93	3.03	2.87	2.89
1170	NASDAQ	SIMO	Tue, Feb 23, 2010	3.01	3.03	2.89	2.90
1169	NASDAQ	SIMO	Mon, Feb 22, 2010	3.02	3.04	2.97	3.00
1168	NASDAQ	SIMO	Fri, Feb 19, 2010	2.99	3.00	2.96	3.00
1167	NASDAQ	SIMO	Thu, Feb 18, 2010	2.95	3.03	2.94	3.02
1166	NASDAQ	SIMO	Wed, Feb 17, 2010	2.96	3.05	2.94	3.04
1165	NASDAQ	SIMO	Tue, Feb 16, 2010	2.90	3.00	2.90	2.95
1164	NASDAQ	SIMO	Fri, Feb 12, 2010	2.80	2.97	2.80	2.90
1163	NASDAQ	SIMO	Thu, Feb 11, 2010	3.05	3.08	2.83	2.87
1162	NASDAQ	SIMO	Wed, Feb 10, 2010	2.98	3.03	2.94	3.00
1161	NASDAQ	SIMO	Tue, Feb 9, 2010	2.98	3.06	2.91	2.92
1160	NASDAQ	SIMO	Mon, Feb 8, 2010	2.99	3.02	2.85	2.85
1159	NASDAQ	SIMO	Fri, Feb 5, 2010	2.80	2.87	2.78	2.81
1158	NASDAQ	SIMO	Thu, Feb 4, 2010	2.90	2.91	2.70	2.76
1157	NASDAQ	SIMO	Wed, Feb 3, 2010	2.95	3.00	2.88	2.89
1156	NASDAQ	SIMO	Tue, Feb 2, 2010	2.90	3.02	2.64	2.88
1155	NASDAQ	SIMO	Mon, Feb 1, 2010	3.18	3.31	3.18	3.20
1154	NASDAQ	SIMO	Fri, Jan 29, 2010	3.27	3.27	3.15	3.16
1153	NASDAQ	SIMO	Thu, Jan 28, 2010	3.20	3.34	3.20	3.24
1152	NASDAQ	SIMO	Wed, Jan 27, 2010	3.25	3.28	3.17	3.17
1151	NASDAQ	SIMO	Tue, Jan 26, 2010	3.30	3.35	3.27	3.27
1150	NASDAQ	SIMO	Mon, Jan 25, 2010	3.36	3.39	3.22	3.30
1149	NASDAQ	SIMO	Fri, Jan 22, 2010	3.49	3.49	3.32	3.32
1148	NASDAQ	SIMO	Thu, Jan 21, 2010	3.62	3.65	3.50	3.50
1147	NASDAQ	SIMO	Wed, Jan 20, 2010	3.60	3.66	3.46	3.65
1146	NASDAQ	SIMO	Tue, Jan 19, 2010	3.60	3.74	3.60	3.62
1145	NASDAQ	SIMO	Fri, Jan 15, 2010	3.73	3.73	3.60	3.63
1144	NASDAQ	SIMO	Thu, Jan 14, 2010	3.52	3.75	3.49	3.73
1143	NASDAQ	SIMO	Wed, Jan 13, 2010	3.54	3.60	3.49	3.51
1142	NASDAQ	SIMO	Tue, Jan 12, 2010	3.72	3.72	3.53	3.53
1141	NASDAQ	SIMO	Mon, Jan 11, 2010	3.51	3.64	3.51	3.64
1140	NASDAQ	SIMO	Fri, Jan 8, 2010	3.42	3.55	3.39	3.53
1139	NASDAQ	SIMO	Thu, Jan 7, 2010	3.37	3.44	3.36	3.44
1138	NASDAQ	SIMO	Wed, Jan 6, 2010	3.40	3.45	3.37	3.41
1137	NASDAQ	SIMO	Tue, Jan 5, 2010	3.45	3.48	3.40	3.40
1136	NASDAQ	SIMO	Mon, Jan 4, 2010	3.44	3.49	3.41	3.49
1135	NASDAQ	SIMO	Thu, Dec 31, 2009	3.30	3.41	3.30	3.41
1134	NASDAQ	SIMO	Wed, Dec 30, 2009	3.32	3.39	3.24	3.33
1133	NASDAQ	SIMO	Tue, Dec 29, 2009	3.36	3.42	3.35	3.36
1132	NASDAQ	SIMO	Mon, Dec 28, 2009	3.43	3.45	3.31	3.38
1131	NASDAQ	SIMO	Thu, Dec 24, 2009	3.44	3.45	3.39	3.43
1130	NASDAQ	SIMO	Wed, Dec 23, 2009	3.29	3.43	3.26	3.43
1129	NASDAQ	SIMO	Tue, Dec 22, 2009	3.33	3.41	3.15	3.21
1128	NASDAQ	SIMO	Mon, Dec 21, 2009	3.15	3.32	3.15	3.32
1127	NASDAQ	SIMO	Fri, Dec 18, 2009	3.10	3.15	3.05	3.15
1126	NASDAQ	SIMO	Thu, Dec 17, 2009	3.01	3.14	3.01	3.07
1125	NASDAQ	SIMO	Wed, Dec 16, 2009	3.12	3.20	3.04	3.04
1124	NASDAQ	SIMO	Tue, Dec 15, 2009	3.08	3.13	3.03	3.13
1123	NASDAQ	SIMO	Mon, Dec 14, 2009	3.07	3.12	3.04	3.11
1122	NASDAQ	SIMO	Fri, Dec 11, 2009	3.15	3.15	3.02	3.10
1121	NASDAQ	SIMO	Thu, Dec 10, 2009	3.11	3.19	3.07	3.10
1120	NASDAQ	SIMO	Wed, Dec 9, 2009	3.23	3.23	3.05	3.10
1119	NASDAQ	SIMO	Tue, Dec 8, 2009	3.37	3.37	3.15	3.19
1118	NASDAQ	SIMO	Mon, Dec 7, 2009	3.35	3.44	3.30	3.38
1117	NASDAQ	SIMO	Fri, Dec 4, 2009	3.32	3.37	3.20	3.37
1116	NASDAQ	SIMO	Thu, Dec 3, 2009	3.31	3.36	3.23	3.27
1115	NASDAQ	SIMO	Wed, Dec 2, 2009	3.06	3.29	3.03	3.27
1114	NASDAQ	SIMO	Tue, Dec 1, 2009	3.00	3.07	2.98	3.06
1113	NASDAQ	SIMO	Mon, Nov 30, 2009	2.90	3.00	2.88	2.97
1112	NASDAQ	SIMO	Fri, Nov 27, 2009	2.88	2.93	2.85	2.90
1111	NASDAQ	SIMO	Wed, Nov 25, 2009	2.94	2.98	2.76	2.90
1110	NASDAQ	SIMO	Tue, Nov 24, 2009	2.98	3.00	2.85	2.94
1109	NASDAQ	SIMO	Mon, Nov 23, 2009	2.99	3.10	2.95	3.03
1108	NASDAQ	SIMO	Fri, Nov 20, 2009	3.07	3.09	2.89	2.95
1107	NASDAQ	SIMO	Thu, Nov 19, 2009	3.13	3.13	3.06	3.09
1106	NASDAQ	SIMO	Wed, Nov 18, 2009	3.15	3.15	3.08	3.15
1105	NASDAQ	SIMO	Tue, Nov 17, 2009	3.17	3.20	3.13	3.15
1104	NASDAQ	SIMO	Mon, Nov 16, 2009	3.26	3.26	3.15	3.20
1103	NASDAQ	SIMO	Fri, Nov 13, 2009	3.24	3.24	3.16	3.17
1102	NASDAQ	SIMO	Thu, Nov 12, 2009	3.23	3.27	3.17	3.17
1101	NASDAQ	SIMO	Wed, Nov 11, 2009	3.22	3.28	3.19	3.23
1100	NASDAQ	SIMO	Tue, Nov 10, 2009	3.28	3.32	3.19	3.19
1099	NASDAQ	SIMO	Mon, Nov 9, 2009	3.25	3.35	3.18	3.24
1098	NASDAQ	SIMO	Fri, Nov 6, 2009	3.25	3.29	3.13	3.17
1097	NASDAQ	SIMO	Thu, Nov 5, 2009	3.20	3.38	3.17	3.24
1096	NASDAQ	SIMO	Wed, Nov 4, 2009	3.29	3.32	3.19	3.19
1095	NASDAQ	SIMO	Tue, Nov 3, 2009	3.22	3.24	3.11	3.22
1094	NASDAQ	SIMO	Mon, Nov 2, 2009	3.42	3.49	3.20	3.20
1093	NASDAQ	SIMO	Fri, Oct 30, 2009	3.77	3.78	3.32	3.50
1092	NASDAQ	SIMO	Thu, Oct 29, 2009	3.82	3.86	3.54	3.61
1091	NASDAQ	SIMO	Wed, Oct 28, 2009	3.83	3.87	3.73	3.76
1090	NASDAQ	SIMO	Tue, Oct 27, 2009	3.81	4.06	3.75	3.90
1089	NASDAQ	SIMO	Mon, Oct 26, 2009	3.85	3.93	3.67	3.71
1088	NASDAQ	SIMO	Fri, Oct 23, 2009	3.97	4.10	3.85	3.86
1087	NASDAQ	SIMO	Thu, Oct 22, 2009	3.92	4.00	3.81	3.96
1086	NASDAQ	SIMO	Wed, Oct 21, 2009	4.10	4.17	3.85	3.88
1085	NASDAQ	SIMO	Tue, Oct 20, 2009	4.00	4.12	4.00	4.08
1084	NASDAQ	SIMO	Mon, Oct 19, 2009	4.05	4.07	3.95	4.03
1083	NASDAQ	SIMO	Fri, Oct 16, 2009	3.95	4.07	3.89	4.07
1082	NASDAQ	SIMO	Thu, Oct 15, 2009	4.19	4.19	3.97	4.01
1081	NASDAQ	SIMO	Wed, Oct 14, 2009	3.78	3.93	3.73	3.93
1080	NASDAQ	SIMO	Tue, Oct 13, 2009	3.75	3.75	3.67	3.69
1079	NASDAQ	SIMO	Mon, Oct 12, 2009	3.66	3.75	3.60	3.75
1078	NASDAQ	SIMO	Fri, Oct 9, 2009	3.72	3.77	3.64	3.65
1077	NASDAQ	SIMO	Thu, Oct 8, 2009	3.76	3.76	3.69	3.73
1076	NASDAQ	SIMO	Wed, Oct 7, 2009	3.76	3.80	3.73	3.74
1075	NASDAQ	SIMO	Tue, Oct 6, 2009	3.74	3.84	3.70	3.78
1074	NASDAQ	SIMO	Mon, Oct 5, 2009	3.74	3.78	3.68	3.77
1073	NASDAQ	SIMO	Fri, Oct 2, 2009	3.62	3.74	3.55	3.74
1072	NASDAQ	SIMO	Thu, Oct 1, 2009	3.95	3.95	3.65	3.69
1071	NASDAQ	SIMO	Wed, Sep 30, 2009	3.99	4.05	3.81	3.98
1070	NASDAQ	SIMO	Tue, Sep 29, 2009	4.02	4.16	3.98	4.00
1069	NASDAQ	SIMO	Mon, Sep 28, 2009	3.97	4.19	3.86	4.07
1068	NASDAQ	SIMO	Fri, Sep 25, 2009	3.95	3.98	3.82	3.97
1067	NASDAQ	SIMO	Thu, Sep 24, 2009	4.16	4.20	3.86	3.98
1066	NASDAQ	SIMO	Wed, Sep 23, 2009	4.12	4.29	4.00	4.14
1065	NASDAQ	SIMO	Tue, Sep 22, 2009	3.90	4.12	3.88	4.07
1064	NASDAQ	SIMO	Mon, Sep 21, 2009	3.95	3.95	3.65	3.87
1063	NASDAQ	SIMO	Fri, Sep 18, 2009	3.60	3.98	3.50	3.95
1062	NASDAQ	SIMO	Thu, Sep 17, 2009	3.61	3.63	3.53	3.55
1061	NASDAQ	SIMO	Wed, Sep 16, 2009	3.60	3.66	3.52	3.59
1060	NASDAQ	SIMO	Tue, Sep 15, 2009	3.56	3.65	3.56	3.56
1059	NASDAQ	SIMO	Mon, Sep 14, 2009	3.61	3.72	3.51	3.60
1058	NASDAQ	SIMO	Fri, Sep 11, 2009	3.67	3.75	3.65	3.66
1057	NASDAQ	SIMO	Thu, Sep 10, 2009	3.71	3.74	3.57	3.67
1056	NASDAQ	SIMO	Wed, Sep 9, 2009	3.61	3.74	3.60	3.67
1055	NASDAQ	SIMO	Tue, Sep 8, 2009	3.68	3.90	3.65	3.66
1054	NASDAQ	SIMO	Fri, Sep 4, 2009	3.47	3.65	3.45	3.64
1053	NASDAQ	SIMO	Thu, Sep 3, 2009	3.40	3.56	3.32	3.52
1052	NASDAQ	SIMO	Wed, Sep 2, 2009	3.40	3.45	3.31	3.35
1051	NASDAQ	SIMO	Tue, Sep 1, 2009	3.41	3.59	3.35	3.42
1050	NASDAQ	SIMO	Mon, Aug 31, 2009	3.33	3.50	3.23	3.50
1049	NASDAQ	SIMO	Fri, Aug 28, 2009	3.40	3.50	3.32	3.32
1048	NASDAQ	SIMO	Thu, Aug 27, 2009	3.30	3.39	3.18	3.35
1047	NASDAQ	SIMO	Wed, Aug 26, 2009	3.37	3.40	3.20	3.34
1046	NASDAQ	SIMO	Tue, Aug 25, 2009	3.26	3.37	3.19	3.31
1045	NASDAQ	SIMO	Mon, Aug 24, 2009	3.38	3.46	3.26	3.26
1044	NASDAQ	SIMO	Fri, Aug 21, 2009	3.40	3.42	3.30	3.36
1043	NASDAQ	SIMO	Thu, Aug 20, 2009	3.21	3.42	3.21	3.38
1042	NASDAQ	SIMO	Wed, Aug 19, 2009	3.23	3.39	3.19	3.25
1041	NASDAQ	SIMO	Tue, Aug 18, 2009	3.27	3.40	3.23	3.25
1040	NASDAQ	SIMO	Mon, Aug 17, 2009	3.34	3.34	3.26	3.27
1039	NASDAQ	SIMO	Fri, Aug 14, 2009	3.43	3.45	3.38	3.40
1038	NASDAQ	SIMO	Thu, Aug 13, 2009	3.45	3.50	3.35	3.49
1037	NASDAQ	SIMO	Wed, Aug 12, 2009	3.35	3.44	3.33	3.43
1036	NASDAQ	SIMO	Tue, Aug 11, 2009	3.42	3.50	3.38	3.38
1035	NASDAQ	SIMO	Mon, Aug 10, 2009	3.35	3.50	3.35	3.50
1034	NASDAQ	SIMO	Fri, Aug 7, 2009	3.50	3.50	3.36	3.45
1033	NASDAQ	SIMO	Thu, Aug 6, 2009	3.50	3.50	3.31	3.34
1032	NASDAQ	SIMO	Wed, Aug 5, 2009	3.44	3.46	3.21	3.41
1031	NASDAQ	SIMO	Tue, Aug 4, 2009	3.61	3.68	3.44	3.44
1030	NASDAQ	SIMO	Mon, Aug 3, 2009	3.88	3.88	3.56	3.69
1029	NASDAQ	SIMO	Fri, Jul 31, 2009	3.71	3.84	3.70	3.76
1028	NASDAQ	SIMO	Thu, Jul 30, 2009	3.95	3.95	3.61	3.73
1027	NASDAQ	SIMO	Wed, Jul 29, 2009	3.97	3.97	3.82	3.93
1026	NASDAQ	SIMO	Tue, Jul 28, 2009	4.02	4.02	3.85	3.99
1025	NASDAQ	SIMO	Mon, Jul 27, 2009	4.02	4.02	3.84	3.96
1024	NASDAQ	SIMO	Fri, Jul 24, 2009	3.82	3.95	3.80	3.86
1023	NASDAQ	SIMO	Thu, Jul 23, 2009	3.70	4.08	3.61	3.82
1022	NASDAQ	SIMO	Wed, Jul 22, 2009	3.62	3.74	3.55	3.74
1021	NASDAQ	SIMO	Tue, Jul 21, 2009	3.64	3.69	3.44	3.59
1020	NASDAQ	SIMO	Mon, Jul 20, 2009	3.54	3.64	3.52	3.61
1019	NASDAQ	SIMO	Fri, Jul 17, 2009	3.55	3.55	3.46	3.55
1018	NASDAQ	SIMO	Thu, Jul 16, 2009	3.53	3.60	3.43	3.55
1017	NASDAQ	SIMO	Wed, Jul 15, 2009	3.42	3.62	3.37	3.48
1016	NASDAQ	SIMO	Tue, Jul 14, 2009	3.30	3.42	3.17	3.42
1015	NASDAQ	SIMO	Mon, Jul 13, 2009	3.18	3.30	3.05	3.30
1014	NASDAQ	SIMO	Fri, Jul 10, 2009	3.19	3.28	3.11	3.18
1013	NASDAQ	SIMO	Thu, Jul 9, 2009	3.18	3.28	3.05	3.24
1012	NASDAQ	SIMO	Wed, Jul 8, 2009	3.23	3.39	3.19	3.33
1011	NASDAQ	SIMO	Tue, Jul 7, 2009	3.28	3.47	3.19	3.20
1010	NASDAQ	SIMO	Mon, Jul 6, 2009	3.42	3.42	3.21	3.23
1009	NASDAQ	SIMO	Thu, Jul 2, 2009	3.64	3.64	3.41	3.45
1008	NASDAQ	SIMO	Wed, Jul 1, 2009	3.69	3.79	3.56	3.64
1007	NASDAQ	SIMO	Tue, Jun 30, 2009	3.70	3.79	3.45	3.65
1006	NASDAQ	SIMO	Mon, Jun 29, 2009	3.83	3.95	3.70	3.76
1005	NASDAQ	SIMO	Fri, Jun 26, 2009	3.83	3.97	3.75	3.77
1004	NASDAQ	SIMO	Thu, Jun 25, 2009	3.60	3.89	3.56	3.79
1003	NASDAQ	SIMO	Wed, Jun 24, 2009	3.20	3.65	3.20	3.56
1002	NASDAQ	SIMO	Tue, Jun 23, 2009	3.16	3.22	3.04	3.17
1001	NASDAQ	SIMO	Mon, Jun 22, 2009	3.17	3.25	3.11	3.16
1000	NASDAQ	SIMO	Fri, Jun 19, 2009	3.38	3.42	3.27	3.35
999	NASDAQ	SIMO	Thu, Jun 18, 2009	3.56	3.59	3.18	3.26
998	NASDAQ	SIMO	Wed, Jun 17, 2009	3.75	3.76	3.48	3.50
997	NASDAQ	SIMO	Tue, Jun 16, 2009	3.78	3.98	3.60	3.72
996	NASDAQ	SIMO	Mon, Jun 15, 2009	4.03	4.14	3.81	3.84
995	NASDAQ	SIMO	Fri, Jun 12, 2009	3.99	4.48	3.76	4.15
994	NASDAQ	SIMO	Thu, Jun 11, 2009	3.70	3.94	3.68	3.91
993	NASDAQ	SIMO	Wed, Jun 10, 2009	3.95	3.99	3.68	3.69
992	NASDAQ	SIMO	Tue, Jun 9, 2009	3.26	3.96	3.26	3.89
991	NASDAQ	SIMO	Mon, Jun 8, 2009	3.35	3.35	3.13	3.23
990	NASDAQ	SIMO	Fri, Jun 5, 2009	3.40	3.40	3.20	3.32
989	NASDAQ	SIMO	Thu, Jun 4, 2009	3.28	3.34	3.24	3.26
988	NASDAQ	SIMO	Wed, Jun 3, 2009	3.33	3.33	3.20	3.20
987	NASDAQ	SIMO	Tue, Jun 2, 2009	3.32	3.45	3.20	3.30
986	NASDAQ	SIMO	Mon, Jun 1, 2009	3.20	3.44	3.20	3.36
985	NASDAQ	SIMO	Fri, May 29, 2009	3.19	3.20	3.08	3.17
984	NASDAQ	SIMO	Thu, May 28, 2009	3.29	3.34	3.15	3.15
983	NASDAQ	SIMO	Wed, May 27, 2009	3.20	3.44	3.19	3.19
982	NASDAQ	SIMO	Tue, May 26, 2009	3.24	3.31	3.18	3.23
981	NASDAQ	SIMO	Fri, May 22, 2009	3.28	3.38	3.24	3.24
980	NASDAQ	SIMO	Thu, May 21, 2009	3.30	3.38	3.16	3.27
979	NASDAQ	SIMO	Wed, May 20, 2009	3.20	3.45	3.11	3.26
978	NASDAQ	SIMO	Tue, May 19, 2009	3.20	3.35	3.19	3.22
977	NASDAQ	SIMO	Mon, May 18, 2009	3.08	3.20	3.08	3.20
976	NASDAQ	SIMO	Fri, May 15, 2009	3.03	3.23	3.03	3.06
975	NASDAQ	SIMO	Thu, May 14, 2009	3.02	3.18	3.01	3.06
974	NASDAQ	SIMO	Wed, May 13, 2009	3.45	3.45	3.03	3.03
973	NASDAQ	SIMO	Tue, May 12, 2009	3.50	3.59	3.26	3.32
972	NASDAQ	SIMO	Mon, May 11, 2009	3.59	3.63	3.51	3.54
971	NASDAQ	SIMO	Fri, May 8, 2009	3.50	3.65	3.45	3.56
970	NASDAQ	SIMO	Thu, May 7, 2009	3.66	3.69	3.50	3.52
969	NASDAQ	SIMO	Wed, May 6, 2009	3.48	3.62	3.40	3.60
968	NASDAQ	SIMO	Tue, May 5, 2009	3.44	3.46	3.32	3.44
967	NASDAQ	SIMO	Mon, May 4, 2009	3.13	3.53	3.13	3.46
966	NASDAQ	SIMO	Fri, May 1, 2009	3.20	3.20	3.03	3.10
965	NASDAQ	SIMO	Thu, Apr 30, 2009	3.15	3.22	3.04	3.21
964	NASDAQ	SIMO	Wed, Apr 29, 2009	2.95	3.18	2.95	3.08
963	NASDAQ	SIMO	Tue, Apr 28, 2009	3.00	3.00	2.90	2.99
962	NASDAQ	SIMO	Mon, Apr 27, 2009	3.10	3.10	2.99	3.03
961	NASDAQ	SIMO	Fri, Apr 24, 2009	3.07	3.10	3.01	3.09
960	NASDAQ	SIMO	Thu, Apr 23, 2009	3.25	3.26	3.00	3.07
959	NASDAQ	SIMO	Wed, Apr 22, 2009	3.05	3.34	3.05	3.18
958	NASDAQ	SIMO	Tue, Apr 21, 2009	2.94	3.15	2.94	3.11
957	NASDAQ	SIMO	Mon, Apr 20, 2009	3.25	3.33	2.96	3.05
956	NASDAQ	SIMO	Fri, Apr 17, 2009	3.29	3.30	3.06	3.28
955	NASDAQ	SIMO	Thu, Apr 16, 2009	3.05	3.29	2.91	3.25
954	NASDAQ	SIMO	Wed, Apr 15, 2009	3.00	3.08	2.86	2.99
953	NASDAQ	SIMO	Tue, Apr 14, 2009	2.87	3.04	2.75	2.94
952	NASDAQ	SIMO	Mon, Apr 13, 2009	2.75	2.81	2.60	2.81
951	NASDAQ	SIMO	Thu, Apr 9, 2009	2.60	2.90	2.60	2.74
950	NASDAQ	SIMO	Wed, Apr 8, 2009	2.65	2.80	2.33	2.51
949	NASDAQ	SIMO	Tue, Apr 7, 2009	3.20	3.20	3.01	3.04
948	NASDAQ	SIMO	Mon, Apr 6, 2009	3.26	3.29	3.10	3.22
947	NASDAQ	SIMO	Fri, Apr 3, 2009	3.00	3.29	2.91	3.29
946	NASDAQ	SIMO	Thu, Apr 2, 2009	2.97	3.17	2.95	3.03
945	NASDAQ	SIMO	Wed, Apr 1, 2009	2.81	2.95	2.68	2.90
944	NASDAQ	SIMO	Tue, Mar 31, 2009	2.83	2.91	2.67	2.78
943	NASDAQ	SIMO	Mon, Mar 30, 2009	3.24	3.24	2.83	2.83
942	NASDAQ	SIMO	Fri, Mar 27, 2009	3.50	3.52	3.25	3.40
941	NASDAQ	SIMO	Thu, Mar 26, 2009	3.47	3.64	3.40	3.50
940	NASDAQ	SIMO	Wed, Mar 25, 2009	2.83	3.50	2.83	3.28
939	NASDAQ	SIMO	Tue, Mar 24, 2009	2.83	2.90	2.80	2.83
938	NASDAQ	SIMO	Mon, Mar 23, 2009	2.75	2.99	2.75	2.93
937	NASDAQ	SIMO	Fri, Mar 20, 2009	2.81	2.92	2.70	2.74
936	NASDAQ	SIMO	Thu, Mar 19, 2009	2.91	3.07	2.81	2.86
935	NASDAQ	SIMO	Wed, Mar 18, 2009	2.90	3.10	2.86	2.96
934	NASDAQ	SIMO	Tue, Mar 17, 2009	2.41	2.90	2.41	2.85
933	NASDAQ	SIMO	Mon, Mar 16, 2009	2.52	2.56	2.47	2.48
932	NASDAQ	SIMO	Fri, Mar 13, 2009	2.65	2.75	2.44	2.44
931	NASDAQ	SIMO	Thu, Mar 12, 2009	2.65	2.70	2.57	2.60
930	NASDAQ	SIMO	Wed, Mar 11, 2009	2.50	2.65	2.42	2.65
929	NASDAQ	SIMO	Tue, Mar 10, 2009	2.01	2.50	1.98	2.48
928	NASDAQ	SIMO	Mon, Mar 9, 2009	1.95	2.00	1.91	1.93
927	NASDAQ	SIMO	Fri, Mar 6, 2009	1.90	2.00	1.90	1.99
926	NASDAQ	SIMO	Thu, Mar 5, 2009	1.99	2.00	1.90	1.90
925	NASDAQ	SIMO	Wed, Mar 4, 2009	1.98	2.02	1.98	1.99
924	NASDAQ	SIMO	Tue, Mar 3, 2009	1.97	2.00	1.96	2.00
923	NASDAQ	SIMO	Mon, Mar 2, 2009	2.05	2.05	1.94	1.97
922	NASDAQ	SIMO	Fri, Feb 27, 2009	2.04	2.07	2.04	2.06
921	NASDAQ	SIMO	Thu, Feb 26, 2009	2.10	2.12	2.05	2.05
920	NASDAQ	SIMO	Wed, Feb 25, 2009	2.15	2.15	2.09	2.13
919	NASDAQ	SIMO	Tue, Feb 24, 2009	2.19	2.19	2.15	2.18
918	NASDAQ	SIMO	Mon, Feb 23, 2009	2.21	2.21	2.13	2.13
917	NASDAQ	SIMO	Fri, Feb 20, 2009	2.23	2.24	2.19	2.23
916	NASDAQ	SIMO	Thu, Feb 19, 2009	2.25	2.28	2.21	2.22
915	NASDAQ	SIMO	Wed, Feb 18, 2009	2.23	2.30	2.20	2.30
914	NASDAQ	SIMO	Tue, Feb 17, 2009	2.43	2.43	2.20	2.24
913	NASDAQ	SIMO	Fri, Feb 13, 2009	2.41	2.48	2.40	2.47
912	NASDAQ	SIMO	Thu, Feb 12, 2009	2.40	2.46	2.37	2.46
911	NASDAQ	SIMO	Wed, Feb 11, 2009	2.45	2.46	2.35	2.44
910	NASDAQ	SIMO	Tue, Feb 10, 2009	2.58	2.60	2.40	2.45
909	NASDAQ	SIMO	Mon, Feb 9, 2009	2.53	2.55	2.46	2.53
908	NASDAQ	SIMO	Fri, Feb 6, 2009	2.63	2.66	2.46	2.52
907	NASDAQ	SIMO	Thu, Feb 5, 2009	2.40	2.65	2.32	2.45
906	NASDAQ	SIMO	Wed, Feb 4, 2009	2.43	2.70	2.40	2.41
905	NASDAQ	SIMO	Tue, Feb 3, 2009	2.59	2.59	2.43	2.49
904	NASDAQ	SIMO	Mon, Feb 2, 2009	2.72	2.72	2.51	2.52
903	NASDAQ	SIMO	Fri, Jan 30, 2009	2.90	2.99	2.77	2.81
902	NASDAQ	SIMO	Thu, Jan 29, 2009	2.96	2.96	2.78	2.95
901	NASDAQ	SIMO	Wed, Jan 28, 2009	2.77	2.95	2.75	2.95
900	NASDAQ	SIMO	Tue, Jan 27, 2009	2.76	2.77	2.68	2.74
899	NASDAQ	SIMO	Mon, Jan 26, 2009	2.75	2.87	2.70	2.73
898	NASDAQ	SIMO	Fri, Jan 23, 2009	2.71	2.85	2.71	2.80
897	NASDAQ	SIMO	Thu, Jan 22, 2009	2.65	2.85	2.60	2.79
896	NASDAQ	SIMO	Wed, Jan 21, 2009	2.62	2.75	2.57	2.66
895	NASDAQ	SIMO	Tue, Jan 20, 2009	2.42	2.65	2.42	2.60
894	NASDAQ	SIMO	Fri, Jan 16, 2009	2.38	2.53	2.37	2.50
893	NASDAQ	SIMO	Thu, Jan 15, 2009	2.41	2.64	2.31	2.36
892	NASDAQ	SIMO	Wed, Jan 14, 2009	2.50	2.65	2.40	2.41
891	NASDAQ	SIMO	Tue, Jan 13, 2009	2.47	2.57	2.46	2.57
890	NASDAQ	SIMO	Mon, Jan 12, 2009	2.68	2.68	2.31	2.53
889	NASDAQ	SIMO	Fri, Jan 9, 2009	2.74	2.78	2.63	2.64
888	NASDAQ	SIMO	Thu, Jan 8, 2009	2.75	2.80	2.65	2.79
887	NASDAQ	SIMO	Wed, Jan 7, 2009	2.90	2.90	2.64	2.75
886	NASDAQ	SIMO	Tue, Jan 6, 2009	2.72	2.96	2.63	2.92
885	NASDAQ	SIMO	Mon, Jan 5, 2009	2.54	2.75	2.46	2.59
884	NASDAQ	SIMO	Fri, Jan 2, 2009	2.35	2.51	2.30	2.47
883	NASDAQ	SIMO	Wed, Dec 31, 2008	2.21	2.31	2.17	2.29
882	NASDAQ	SIMO	Tue, Dec 30, 2008	2.51	2.53	2.15	2.19
881	NASDAQ	SIMO	Mon, Dec 29, 2008	2.64	2.76	2.42	2.44
880	NASDAQ	SIMO	Fri, Dec 26, 2008	2.70	2.83	2.67	2.67
879	NASDAQ	SIMO	Wed, Dec 24, 2008	2.55	2.83	2.55	2.83
878	NASDAQ	SIMO	Tue, Dec 23, 2008	2.53	2.85	2.50	2.51
877	NASDAQ	SIMO	Mon, Dec 22, 2008	2.95	2.98	2.53	2.53
876	NASDAQ	SIMO	Fri, Dec 19, 2008	2.81	2.97	2.80	2.97
875	NASDAQ	SIMO	Thu, Dec 18, 2008	2.89	2.96	2.81	2.86
874	NASDAQ	SIMO	Wed, Dec 17, 2008	2.98	3.00	2.79	2.85
873	NASDAQ	SIMO	Tue, Dec 16, 2008	2.90	2.90	2.77	2.86
872	NASDAQ	SIMO	Mon, Dec 15, 2008	2.63	3.00	2.63	2.82
871	NASDAQ	SIMO	Fri, Dec 12, 2008	2.85	3.05	2.68	3.00
870	NASDAQ	SIMO	Thu, Dec 11, 2008	3.13	3.48	2.90	2.90
869	NASDAQ	SIMO	Wed, Dec 10, 2008	3.37	3.55	3.17	3.25
868	NASDAQ	SIMO	Tue, Dec 9, 2008	3.16	3.65	3.09	3.29
867	NASDAQ	SIMO	Mon, Dec 8, 2008	2.80	3.32	2.80	3.30
866	NASDAQ	SIMO	Fri, Dec 5, 2008	2.55	2.84	2.54	2.72
865	NASDAQ	SIMO	Thu, Dec 4, 2008	2.74	2.90	2.56	2.65
864	NASDAQ	SIMO	Wed, Dec 3, 2008	2.62	2.85	2.62	2.82
863	NASDAQ	SIMO	Tue, Dec 2, 2008	2.65	2.83	2.54	2.76
862	NASDAQ	SIMO	Mon, Dec 1, 2008	2.92	2.92	2.50	2.66
861	NASDAQ	SIMO	Fri, Nov 28, 2008	2.90	2.92	2.81	2.92
860	NASDAQ	SIMO	Wed, Nov 26, 2008	2.20	2.87	2.20	2.86
859	NASDAQ	SIMO	Tue, Nov 25, 2008	2.20	2.28	2.12	2.24
858	NASDAQ	SIMO	Mon, Nov 24, 2008	2.17	2.22	2.00	2.22
857	NASDAQ	SIMO	Fri, Nov 21, 2008	2.18	2.18	2.02	2.06
856	NASDAQ	SIMO	Thu, Nov 20, 2008	2.00	2.13	1.99	2.08
855	NASDAQ	SIMO	Wed, Nov 19, 2008	2.20	2.22	2.00	2.00
854	NASDAQ	SIMO	Tue, Nov 18, 2008	2.24	2.24	2.10	2.14
853	NASDAQ	SIMO	Mon, Nov 17, 2008	2.40	2.41	2.20	2.20
852	NASDAQ	SIMO	Fri, Nov 14, 2008	2.55	2.55	2.34	2.35
851	NASDAQ	SIMO	Thu, Nov 13, 2008	2.25	2.55	2.07	2.52
850	NASDAQ	SIMO	Wed, Nov 12, 2008	2.69	2.70	2.22	2.25
849	NASDAQ	SIMO	Tue, Nov 11, 2008	2.96	2.96	2.58	2.62
848	NASDAQ	SIMO	Mon, Nov 10, 2008	3.05	3.07	2.85	2.88
847	NASDAQ	SIMO	Fri, Nov 7, 2008	3.06	3.16	3.01	3.04
846	NASDAQ	SIMO	Thu, Nov 6, 2008	3.31	3.31	3.01	3.05
845	NASDAQ	SIMO	Wed, Nov 5, 2008	3.76	3.76	3.30	3.35
844	NASDAQ	SIMO	Tue, Nov 4, 2008	3.73	3.82	3.54	3.75
843	NASDAQ	SIMO	Mon, Nov 3, 2008	3.55	3.72	3.51	3.58
842	NASDAQ	SIMO	Fri, Oct 31, 2008	3.50	3.81	3.31	3.48
841	NASDAQ	SIMO	Thu, Oct 30, 2008	3.00	3.49	2.92	3.45
840	NASDAQ	SIMO	Wed, Oct 29, 2008	2.61	2.86	2.61	2.81
839	NASDAQ	SIMO	Tue, Oct 28, 2008	2.87	2.87	2.56	2.60
838	NASDAQ	SIMO	Mon, Oct 27, 2008	2.90	2.90	2.66	2.67
837	NASDAQ	SIMO	Fri, Oct 24, 2008	3.00	3.00	2.80	2.84
836	NASDAQ	SIMO	Thu, Oct 23, 2008	3.27	3.30	2.97	3.00
835	NASDAQ	SIMO	Wed, Oct 22, 2008	3.20	3.40	3.20	3.21
834	NASDAQ	SIMO	Tue, Oct 21, 2008	3.60	3.70	3.20	3.25
833	NASDAQ	SIMO	Mon, Oct 20, 2008	3.60	3.60	3.53	3.56
832	NASDAQ	SIMO	Fri, Oct 17, 2008	3.48	3.57	3.10	3.47
831	NASDAQ	SIMO	Thu, Oct 16, 2008	3.80	4.00	3.43	3.56
830	NASDAQ	SIMO	Wed, Oct 15, 2008	4.19	4.19	3.55	3.79
829	NASDAQ	SIMO	Tue, Oct 14, 2008	4.50	4.69	4.08	4.21
828	NASDAQ	SIMO	Mon, Oct 13, 2008	3.84	4.41	3.76	4.35
827	NASDAQ	SIMO	Fri, Oct 10, 2008	3.73	3.94	3.18	3.48
826	NASDAQ	SIMO	Thu, Oct 9, 2008	4.20	4.46	3.51	3.97
825	NASDAQ	SIMO	Wed, Oct 8, 2008	3.89	4.40	3.80	4.16
824	NASDAQ	SIMO	Tue, Oct 7, 2008	4.23	4.54	3.99	3.99
823	NASDAQ	SIMO	Mon, Oct 6, 2008	4.39	4.78	4.07	4.30
822	NASDAQ	SIMO	Fri, Oct 3, 2008	4.75	5.71	4.55	4.55
821	NASDAQ	SIMO	Thu, Oct 2, 2008	4.56	4.69	4.40	4.57
820	NASDAQ	SIMO	Wed, Oct 1, 2008	4.53	4.88	4.53	4.71
819	NASDAQ	SIMO	Tue, Sep 30, 2008	4.78	5.00	4.68	4.68
818	NASDAQ	SIMO	Mon, Sep 29, 2008	5.20	5.20	4.50	4.83
817	NASDAQ	SIMO	Fri, Sep 26, 2008	5.46	5.49	5.21	5.23
816	NASDAQ	SIMO	Thu, Sep 25, 2008	5.78	5.90	5.57	5.61
815	NASDAQ	SIMO	Wed, Sep 24, 2008	6.01	6.16	5.77	5.85
814	NASDAQ	SIMO	Tue, Sep 23, 2008	5.80	6.02	5.41	5.90
813	NASDAQ	SIMO	Mon, Sep 22, 2008	5.99	6.71	5.75	5.79
812	NASDAQ	SIMO	Fri, Sep 19, 2008	5.25	5.80	5.15	5.75
811	NASDAQ	SIMO	Thu, Sep 18, 2008	5.27	5.27	4.90	5.05
810	NASDAQ	SIMO	Wed, Sep 17, 2008	5.14	5.36	5.00	5.12
809	NASDAQ	SIMO	Tue, Sep 16, 2008	5.50	5.53	5.00	5.15
808	NASDAQ	SIMO	Mon, Sep 15, 2008	5.40	5.84	5.37	5.66
807	NASDAQ	SIMO	Fri, Sep 12, 2008	5.90	6.02	5.61	5.78
806	NASDAQ	SIMO	Thu, Sep 11, 2008	6.14	6.14	5.79	5.99
805	NASDAQ	SIMO	Wed, Sep 10, 2008	6.42	6.50	6.16	6.16
804	NASDAQ	SIMO	Tue, Sep 9, 2008	6.89	6.97	6.41	6.43
803	NASDAQ	SIMO	Mon, Sep 8, 2008	7.10	7.35	6.86	6.96
802	NASDAQ	SIMO	Fri, Sep 5, 2008	6.82	7.04	6.71	6.99
801	NASDAQ	SIMO	Thu, Sep 4, 2008	7.26	7.30	6.87	6.95
800	NASDAQ	SIMO	Wed, Sep 3, 2008	7.35	7.36	7.21	7.29
799	NASDAQ	SIMO	Tue, Sep 2, 2008	7.46	7.48	7.21	7.30
798	NASDAQ	SIMO	Fri, Aug 29, 2008	7.53	7.61	7.32	7.44
797	NASDAQ	SIMO	Thu, Aug 28, 2008	7.51	7.75	7.39	7.58
796	NASDAQ	SIMO	Wed, Aug 27, 2008	7.30	7.64	7.30	7.60
795	NASDAQ	SIMO	Tue, Aug 26, 2008	7.31	7.31	7.13	7.25
794	NASDAQ	SIMO	Mon, Aug 25, 2008	7.31	7.53	7.17	7.20
793	NASDAQ	SIMO	Fri, Aug 22, 2008	7.65	7.67	7.34	7.38
792	NASDAQ	SIMO	Thu, Aug 21, 2008	7.77	7.85	7.53	7.61
791	NASDAQ	SIMO	Wed, Aug 20, 2008	8.31	8.51	7.78	7.89
790	NASDAQ	SIMO	Tue, Aug 19, 2008	8.31	8.48	8.04	8.08
789	NASDAQ	SIMO	Mon, Aug 18, 2008	8.18	8.64	8.10	8.34
788	NASDAQ	SIMO	Fri, Aug 15, 2008	7.99	8.19	7.77	8.08
787	NASDAQ	SIMO	Thu, Aug 14, 2008	7.83	8.00	7.77	7.89
786	NASDAQ	SIMO	Wed, Aug 13, 2008	8.00	8.09	7.64	7.81
785	NASDAQ	SIMO	Tue, Aug 12, 2008	8.10	8.20	7.85	7.90
784	NASDAQ	SIMO	Mon, Aug 11, 2008	7.60	8.25	7.60	8.09
783	NASDAQ	SIMO	Fri, Aug 8, 2008	7.30	7.68	7.22	7.53
782	NASDAQ	SIMO	Thu, Aug 7, 2008	7.49	7.75	7.20	7.30
781	NASDAQ	SIMO	Wed, Aug 6, 2008	7.40	7.76	7.20	7.64
780	NASDAQ	SIMO	Tue, Aug 5, 2008	7.30	7.55	7.26	7.37
779	NASDAQ	SIMO	Mon, Aug 4, 2008	7.35	7.44	7.20	7.31
778	NASDAQ	SIMO	Fri, Aug 1, 2008	7.44	7.50	7.22	7.41
777	NASDAQ	SIMO	Thu, Jul 31, 2008	6.97	7.53	6.94	7.40
776	NASDAQ	SIMO	Wed, Jul 30, 2008	8.07	8.07	6.75	6.80
775	NASDAQ	SIMO	Tue, Jul 29, 2008	11.33	11.37	10.69	11.00
774	NASDAQ	SIMO	Mon, Jul 28, 2008	11.71	11.81	11.08	11.11
773	NASDAQ	SIMO	Fri, Jul 25, 2008	12.36	12.41	11.46	11.57
772	NASDAQ	SIMO	Thu, Jul 24, 2008	13.00	13.00	12.06	12.19
771	NASDAQ	SIMO	Wed, Jul 23, 2008	12.51	13.06	12.51	12.85
770	NASDAQ	SIMO	Tue, Jul 22, 2008	13.10	13.35	11.95	12.47
769	NASDAQ	SIMO	Mon, Jul 21, 2008	13.48	13.96	13.32	13.73
768	NASDAQ	SIMO	Fri, Jul 18, 2008	13.30	13.40	13.19	13.29
767	NASDAQ	SIMO	Thu, Jul 17, 2008	13.45	13.70	13.15	13.28
766	NASDAQ	SIMO	Wed, Jul 16, 2008	13.13	13.25	12.94	13.23
765	NASDAQ	SIMO	Tue, Jul 15, 2008	12.74	13.48	12.61	13.18
764	NASDAQ	SIMO	Mon, Jul 14, 2008	13.00	13.28	12.85	12.98
763	NASDAQ	SIMO	Fri, Jul 11, 2008	12.71	12.94	12.54	12.82
762	NASDAQ	SIMO	Thu, Jul 10, 2008	13.05	13.23	12.55	12.87
761	NASDAQ	SIMO	Wed, Jul 9, 2008	13.74	13.85	12.98	13.10
760	NASDAQ	SIMO	Tue, Jul 8, 2008	13.68	13.90	13.45	13.63
759	NASDAQ	SIMO	Mon, Jul 7, 2008	13.53	14.22	13.53	13.63
758	NASDAQ	SIMO	Thu, Jul 3, 2008	13.73	13.86	13.00	13.51
757	NASDAQ	SIMO	Wed, Jul 2, 2008	14.10	14.35	13.56	13.70
756	NASDAQ	SIMO	Tue, Jul 1, 2008	14.29	14.30	13.65	14.10
755	NASDAQ	SIMO	Mon, Jun 30, 2008	14.90	15.04	14.24	14.45
754	NASDAQ	SIMO	Fri, Jun 27, 2008	15.64	15.82	14.80	15.04
753	NASDAQ	SIMO	Thu, Jun 26, 2008	16.62	17.00	15.61	15.73
752	NASDAQ	SIMO	Wed, Jun 25, 2008	16.90	17.11	16.52	17.03
751	NASDAQ	SIMO	Tue, Jun 24, 2008	17.34	17.58	16.45	16.76
750	NASDAQ	SIMO	Mon, Jun 23, 2008	18.08	18.40	17.42	17.50
749	NASDAQ	SIMO	Fri, Jun 20, 2008	18.05	18.05	17.00	17.68
748	NASDAQ	SIMO	Thu, Jun 19, 2008	17.88	18.31	17.45	18.00
747	NASDAQ	SIMO	Wed, Jun 18, 2008	18.27	18.69	17.83	17.96
746	NASDAQ	SIMO	Tue, Jun 17, 2008	19.40	19.67	18.30	18.38
745	NASDAQ	SIMO	Mon, Jun 16, 2008	19.09	19.73	19.09	19.34
744	NASDAQ	SIMO	Fri, Jun 13, 2008	18.46	19.41	18.46	19.30
743	NASDAQ	SIMO	Thu, Jun 12, 2008	18.40	19.09	18.36	18.45
742	NASDAQ	SIMO	Wed, Jun 11, 2008	18.89	18.97	18.23	18.39
741	NASDAQ	SIMO	Tue, Jun 10, 2008	19.26	19.42	18.57	18.87
740	NASDAQ	SIMO	Mon, Jun 9, 2008	20.20	20.40	19.32	19.75
739	NASDAQ	SIMO	Fri, Jun 6, 2008	20.08	20.37	19.98	20.18
738	NASDAQ	SIMO	Thu, Jun 5, 2008	20.19	20.61	19.99	20.35
737	NASDAQ	SIMO	Wed, Jun 4, 2008	19.80	20.47	19.76	19.92
736	NASDAQ	SIMO	Tue, Jun 3, 2008	20.00	20.16	19.74	20.05
735	NASDAQ	SIMO	Mon, Jun 2, 2008	19.30	19.96	19.25	19.88
734	NASDAQ	SIMO	Fri, May 30, 2008	19.25	19.32	19.11	19.32
733	NASDAQ	SIMO	Thu, May 29, 2008	19.21	19.22	18.80	19.09
732	NASDAQ	SIMO	Wed, May 28, 2008	18.80	19.37	18.62	19.18
731	NASDAQ	SIMO	Tue, May 27, 2008	17.98	18.68	17.90	18.64
730	NASDAQ	SIMO	Fri, May 23, 2008	18.60	18.84	17.91	18.22
729	NASDAQ	SIMO	Thu, May 22, 2008	18.43	18.85	18.10	18.73
728	NASDAQ	SIMO	Wed, May 21, 2008	18.15	18.84	18.15	18.46
727	NASDAQ	SIMO	Tue, May 20, 2008	18.11	18.25	17.63	18.23
726	NASDAQ	SIMO	Mon, May 19, 2008	18.90	19.30	18.33	18.36
725	NASDAQ	SIMO	Fri, May 16, 2008	18.90	19.11	18.78	18.88
724	NASDAQ	SIMO	Thu, May 15, 2008	18.35	18.95	18.10	18.90
723	NASDAQ	SIMO	Wed, May 14, 2008	17.87	18.30	17.80	18.22
722	NASDAQ	SIMO	Tue, May 13, 2008	17.25	17.80	17.10	17.78
721	NASDAQ	SIMO	Mon, May 12, 2008	17.13	17.25	16.94	17.23
720	NASDAQ	SIMO	Fri, May 9, 2008	17.00	17.25	16.71	17.07
719	NASDAQ	SIMO	Thu, May 8, 2008	17.00	17.40	16.49	17.14
718	NASDAQ	SIMO	Wed, May 7, 2008	17.44	17.60	16.83	16.95
717	NASDAQ	SIMO	Tue, May 6, 2008	17.33	17.47	17.01	17.32
716	NASDAQ	SIMO	Mon, May 5, 2008	17.72	17.72	17.00	17.32
715	NASDAQ	SIMO	Fri, May 2, 2008	17.59	18.11	17.23	17.60
714	NASDAQ	SIMO	Thu, May 1, 2008	17.45	17.53	17.23	17.33
713	NASDAQ	SIMO	Wed, Apr 30, 2008	16.98	17.54	16.71	17.43
712	NASDAQ	SIMO	Tue, Apr 29, 2008	15.84	15.88	15.65	15.75
711	NASDAQ	SIMO	Mon, Apr 28, 2008	15.80	15.89	15.40	15.63
710	NASDAQ	SIMO	Fri, Apr 25, 2008	15.00	15.76	15.00	15.62
709	NASDAQ	SIMO	Thu, Apr 24, 2008	15.00	15.00	14.70	14.97
708	NASDAQ	SIMO	Wed, Apr 23, 2008	14.92	15.12	14.70	14.95
707	NASDAQ	SIMO	Tue, Apr 22, 2008	15.20	15.24	14.65	14.83
706	NASDAQ	SIMO	Mon, Apr 21, 2008	15.02	15.32	14.94	15.14
705	NASDAQ	SIMO	Fri, Apr 18, 2008	15.14	15.50	14.88	14.95
704	NASDAQ	SIMO	Thu, Apr 17, 2008	14.81	14.95	14.50	14.77
703	NASDAQ	SIMO	Wed, Apr 16, 2008	14.48	15.05	14.48	14.72
702	NASDAQ	SIMO	Tue, Apr 15, 2008	14.10	14.57	14.02	14.16
701	NASDAQ	SIMO	Mon, Apr 14, 2008	14.56	14.85	14.08	14.15
700	NASDAQ	SIMO	Fri, Apr 11, 2008	15.08	15.08	14.39	14.55
699	NASDAQ	SIMO	Thu, Apr 10, 2008	14.50	15.18	14.39	15.08
698	NASDAQ	SIMO	Wed, Apr 9, 2008	14.25	14.48	14.07	14.42
697	NASDAQ	SIMO	Tue, Apr 8, 2008	14.53	14.78	14.25	14.26
696	NASDAQ	SIMO	Mon, Apr 7, 2008	15.54	15.54	14.70	14.74
695	NASDAQ	SIMO	Fri, Apr 4, 2008	15.80	15.80	15.36	15.54
694	NASDAQ	SIMO	Thu, Apr 3, 2008	15.35	15.77	15.31	15.63
693	NASDAQ	SIMO	Wed, Apr 2, 2008	15.37	15.60	15.11	15.46
692	NASDAQ	SIMO	Tue, Apr 1, 2008	14.19	15.29	14.19	15.27
691	NASDAQ	SIMO	Mon, Mar 31, 2008	14.09	14.37	13.80	14.12
690	NASDAQ	SIMO	Fri, Mar 28, 2008	14.31	14.52	14.00	14.22
689	NASDAQ	SIMO	Thu, Mar 27, 2008	14.56	14.72	14.16	14.19
688	NASDAQ	SIMO	Wed, Mar 26, 2008	14.76	14.76	14.31	14.63
687	NASDAQ	SIMO	Tue, Mar 25, 2008	14.12	14.79	14.11	14.76
686	NASDAQ	SIMO	Mon, Mar 24, 2008	13.27	14.09	13.18	14.06
685	NASDAQ	SIMO	Thu, Mar 20, 2008	13.20	13.28	12.93	13.09
684	NASDAQ	SIMO	Wed, Mar 19, 2008	13.55	13.60	12.89	13.04
683	NASDAQ	SIMO	Tue, Mar 18, 2008	12.55	13.61	12.50	13.58
682	NASDAQ	SIMO	Mon, Mar 17, 2008	12.85	12.93	12.40	12.40
681	NASDAQ	SIMO	Fri, Mar 14, 2008	13.25	13.78	12.90	13.28
680	NASDAQ	SIMO	Thu, Mar 13, 2008	13.65	13.69	13.05	13.19
679	NASDAQ	SIMO	Wed, Mar 12, 2008	14.50	14.55	13.66	13.69
678	NASDAQ	SIMO	Tue, Mar 11, 2008	14.65	14.99	13.85	13.90
677	NASDAQ	SIMO	Mon, Mar 10, 2008	15.13	15.13	14.49	14.61
676	NASDAQ	SIMO	Fri, Mar 7, 2008	14.70	15.11	14.57	15.00
675	NASDAQ	SIMO	Thu, Mar 6, 2008	15.00	15.19	14.71	14.88
674	NASDAQ	SIMO	Wed, Mar 5, 2008	15.04	15.25	14.92	15.00
673	NASDAQ	SIMO	Tue, Mar 4, 2008	14.75	15.00	14.50	14.98
672	NASDAQ	SIMO	Mon, Mar 3, 2008	14.94	15.09	14.59	14.62
671	NASDAQ	SIMO	Fri, Feb 29, 2008	14.93	15.12	14.75	14.87
670	NASDAQ	SIMO	Thu, Feb 28, 2008	15.24	15.27	14.80	14.90
669	NASDAQ	SIMO	Wed, Feb 27, 2008	15.12	15.29	14.99	15.16
668	NASDAQ	SIMO	Tue, Feb 26, 2008	14.61	15.14	14.61	14.89
667	NASDAQ	SIMO	Mon, Feb 25, 2008	14.31	14.64	14.05	14.51
666	NASDAQ	SIMO	Fri, Feb 22, 2008	14.67	14.72	14.01	14.45
665	NASDAQ	SIMO	Thu, Feb 21, 2008	15.69	15.80	14.45	14.72
664	NASDAQ	SIMO	Wed, Feb 20, 2008	14.87	15.54	14.82	15.48
663	NASDAQ	SIMO	Tue, Feb 19, 2008	15.30	15.35	14.90	14.92
662	NASDAQ	SIMO	Fri, Feb 15, 2008	15.51	15.52	15.10	15.22
661	NASDAQ	SIMO	Thu, Feb 14, 2008	15.95	15.96	15.40	15.51
660	NASDAQ	SIMO	Wed, Feb 13, 2008	15.74	15.96	15.47	15.94
659	NASDAQ	SIMO	Tue, Feb 12, 2008	15.89	16.00	15.47	15.49
658	NASDAQ	SIMO	Mon, Feb 11, 2008	15.81	16.08	15.60	15.83
657	NASDAQ	SIMO	Fri, Feb 8, 2008	15.53	15.97	15.50	15.72
656	NASDAQ	SIMO	Thu, Feb 7, 2008	15.28	15.86	15.10	15.70
655	NASDAQ	SIMO	Wed, Feb 6, 2008	16.07	16.34	15.53	15.57
654	NASDAQ	SIMO	Tue, Feb 5, 2008	16.90	17.19	15.76	15.93
653	NASDAQ	SIMO	Mon, Feb 4, 2008	16.20	17.07	16.14	17.01
652	NASDAQ	SIMO	Fri, Feb 1, 2008	17.55	17.62	15.40	16.06
651	NASDAQ	SIMO	Thu, Jan 31, 2008	15.86	15.90	15.38	15.40
650	NASDAQ	SIMO	Wed, Jan 30, 2008	15.50	16.43	15.50	15.87
649	NASDAQ	SIMO	Tue, Jan 29, 2008	15.01	15.65	15.00	15.57
648	NASDAQ	SIMO	Mon, Jan 28, 2008	15.04	15.26	14.96	15.01
647	NASDAQ	SIMO	Fri, Jan 25, 2008	15.06	15.65	15.06	15.14
646	NASDAQ	SIMO	Thu, Jan 24, 2008	14.70	15.20	14.50	14.81
645	NASDAQ	SIMO	Wed, Jan 23, 2008	14.51	14.78	13.66	14.51
644	NASDAQ	SIMO	Tue, Jan 22, 2008	14.26	15.25	14.05	15.07
643	NASDAQ	SIMO	Fri, Jan 18, 2008	14.65	15.57	14.65	15.25
642	NASDAQ	SIMO	Thu, Jan 17, 2008	14.65	15.00	14.45	14.54
641	NASDAQ	SIMO	Wed, Jan 16, 2008	15.00	15.20	14.40	14.63
640	NASDAQ	SIMO	Tue, Jan 15, 2008	15.10	15.36	15.00	15.12
639	NASDAQ	SIMO	Mon, Jan 14, 2008	15.60	16.11	15.33	15.60
638	NASDAQ	SIMO	Fri, Jan 11, 2008	15.55	15.89	15.15	15.69
637	NASDAQ	SIMO	Thu, Jan 10, 2008	15.58	16.00	15.10	15.53
636	NASDAQ	SIMO	Wed, Jan 9, 2008	15.36	15.62	14.65	15.55
635	NASDAQ	SIMO	Tue, Jan 8, 2008	15.51	16.00	15.14	15.23
634	NASDAQ	SIMO	Mon, Jan 7, 2008	16.23	16.23	15.00	15.26
633	NASDAQ	SIMO	Fri, Jan 4, 2008	17.05	17.18	16.02	16.02
632	NASDAQ	SIMO	Thu, Jan 3, 2008	17.28	17.47	17.08	17.16
631	NASDAQ	SIMO	Wed, Jan 2, 2008	17.63	17.66	16.92	17.26
630	NASDAQ	SIMO	Mon, Dec 31, 2007	17.12	17.78	17.08	17.78
629	NASDAQ	SIMO	Fri, Dec 28, 2007	17.72	17.78	17.06	17.14
628	NASDAQ	SIMO	Thu, Dec 27, 2007	17.80	17.90	17.43	17.73
627	NASDAQ	SIMO	Wed, Dec 26, 2007	17.98	18.02	17.78	17.95
626	NASDAQ	SIMO	Mon, Dec 24, 2007	17.73	18.01	17.51	18.01
625	NASDAQ	SIMO	Fri, Dec 21, 2007	18.00	18.24	17.17	17.67
624	NASDAQ	SIMO	Thu, Dec 20, 2007	18.04	18.11	17.52	17.81
623	NASDAQ	SIMO	Wed, Dec 19, 2007	18.23	18.23	17.90	17.96
622	NASDAQ	SIMO	Tue, Dec 18, 2007	18.80	18.82	17.90	18.13
621	NASDAQ	SIMO	Mon, Dec 17, 2007	18.98	19.29	18.40	18.59
620	NASDAQ	SIMO	Fri, Dec 14, 2007	16.90	19.50	16.84	18.99
619	NASDAQ	SIMO	Thu, Dec 13, 2007	17.40	17.46	16.52	16.84
618	NASDAQ	SIMO	Wed, Dec 12, 2007	17.94	18.60	17.40	17.55
617	NASDAQ	SIMO	Tue, Dec 11, 2007	17.80	18.52	17.67	17.76
616	NASDAQ	SIMO	Mon, Dec 10, 2007	18.10	18.67	17.73	17.85
615	NASDAQ	SIMO	Fri, Dec 7, 2007	19.00	19.23	18.18	18.42
614	NASDAQ	SIMO	Thu, Dec 6, 2007	19.06	19.39	18.72	18.95
613	NASDAQ	SIMO	Wed, Dec 5, 2007	17.87	19.01	17.73	18.76
612	NASDAQ	SIMO	Tue, Dec 4, 2007	18.09	18.15	17.25	17.65
611	NASDAQ	SIMO	Mon, Dec 3, 2007	19.04	19.15	18.26	18.31
610	NASDAQ	SIMO	Fri, Nov 30, 2007	19.74	19.83	18.83	18.89
609	NASDAQ	SIMO	Thu, Nov 29, 2007	19.95	19.95	18.82	19.44
608	NASDAQ	SIMO	Wed, Nov 28, 2007	19.49	20.06	18.94	19.91
607	NASDAQ	SIMO	Tue, Nov 27, 2007	19.16	19.24	18.50	19.11
606	NASDAQ	SIMO	Mon, Nov 26, 2007	19.00	19.49	18.80	18.84
605	NASDAQ	SIMO	Fri, Nov 23, 2007	18.59	18.99	18.50	18.84
604	NASDAQ	SIMO	Wed, Nov 21, 2007	18.62	18.96	18.26	18.65
603	NASDAQ	SIMO	Tue, Nov 20, 2007	20.00	20.14	18.55	19.00
602	NASDAQ	SIMO	Mon, Nov 19, 2007	20.46	20.46	19.74	19.74
601	NASDAQ	SIMO	Fri, Nov 16, 2007	21.10	21.10	20.19	20.49
600	NASDAQ	SIMO	Thu, Nov 15, 2007	21.50	21.50	20.64	20.85
599	NASDAQ	SIMO	Wed, Nov 14, 2007	20.40	21.53	20.26	21.34
598	NASDAQ	SIMO	Tue, Nov 13, 2007	20.33	20.87	20.10	20.22
597	NASDAQ	SIMO	Mon, Nov 12, 2007	20.15	20.49	19.63	20.02
596	NASDAQ	SIMO	Fri, Nov 9, 2007	20.46	20.60	19.91	20.14
595	NASDAQ	SIMO	Thu, Nov 8, 2007	21.60	21.60	19.65	20.47
594	NASDAQ	SIMO	Wed, Nov 7, 2007	22.75	23.79	21.60	21.73
593	NASDAQ	SIMO	Tue, Nov 6, 2007	23.25	23.94	22.80	22.86
592	NASDAQ	SIMO	Mon, Nov 5, 2007	24.00	24.39	22.25	23.30
591	NASDAQ	SIMO	Fri, Nov 2, 2007	25.00	25.08	24.11	24.51
590	NASDAQ	SIMO	Thu, Nov 1, 2007	24.92	25.62	24.11	24.68
589	NASDAQ	SIMO	Wed, Oct 31, 2007	23.20	26.10	22.80	25.00
588	NASDAQ	SIMO	Tue, Oct 30, 2007	21.87	22.06	21.17	21.70
587	NASDAQ	SIMO	Mon, Oct 29, 2007	22.49	22.62	21.35	22.00
586	NASDAQ	SIMO	Fri, Oct 26, 2007	22.30	22.45	21.55	22.35
585	NASDAQ	SIMO	Thu, Oct 25, 2007	22.36	22.45	22.09	22.30
584	NASDAQ	SIMO	Wed, Oct 24, 2007	21.98	22.32	21.31	22.19
583	NASDAQ	SIMO	Tue, Oct 23, 2007	21.69	22.04	21.44	21.92
582	NASDAQ	SIMO	Mon, Oct 22, 2007	20.71	21.59	20.65	21.19
581	NASDAQ	SIMO	Fri, Oct 19, 2007	21.25	21.42	20.84	21.00
580	NASDAQ	SIMO	Thu, Oct 18, 2007	20.58	21.53	20.55	21.24
579	NASDAQ	SIMO	Wed, Oct 17, 2007	20.82	21.09	19.91	20.61
578	NASDAQ	SIMO	Tue, Oct 16, 2007	21.41	21.50	20.12	20.21
577	NASDAQ	SIMO	Mon, Oct 15, 2007	20.85	22.17	20.85	21.54
576	NASDAQ	SIMO	Fri, Oct 12, 2007	20.77	21.12	20.77	20.77
575	NASDAQ	SIMO	Thu, Oct 11, 2007	21.92	22.07	20.65	20.90
574	NASDAQ	SIMO	Wed, Oct 10, 2007	22.29	22.42	21.78	21.98
573	NASDAQ	SIMO	Tue, Oct 9, 2007	22.70	22.70	22.30	22.45
572	NASDAQ	SIMO	Mon, Oct 8, 2007	22.12	22.66	22.12	22.48
571	NASDAQ	SIMO	Fri, Oct 5, 2007	22.50	22.86	22.10	22.21
570	NASDAQ	SIMO	Thu, Oct 4, 2007	22.15	22.83	22.15	22.46
569	NASDAQ	SIMO	Wed, Oct 3, 2007	22.80	22.98	22.10	22.15
568	NASDAQ	SIMO	Tue, Oct 2, 2007	22.13	23.10	22.12	22.96
567	NASDAQ	SIMO	Mon, Oct 1, 2007	22.50	23.35	22.28	22.45
566	NASDAQ	SIMO	Fri, Sep 28, 2007	23.23	23.33	22.10	22.51
565	NASDAQ	SIMO	Thu, Sep 27, 2007	23.29	23.50	23.12	23.18
564	NASDAQ	SIMO	Wed, Sep 26, 2007	23.48	23.65	23.10	23.31
563	NASDAQ	SIMO	Tue, Sep 25, 2007	22.95	23.56	22.83	23.13
562	NASDAQ	SIMO	Mon, Sep 24, 2007	23.55	23.73	22.88	23.03
561	NASDAQ	SIMO	Fri, Sep 21, 2007	23.43	23.85	23.38	23.48
560	NASDAQ	SIMO	Thu, Sep 20, 2007	22.76	23.54	22.62	23.33
559	NASDAQ	SIMO	Wed, Sep 19, 2007	22.38	23.19	22.12	22.79
558	NASDAQ	SIMO	Tue, Sep 18, 2007	22.22	22.70	21.74	22.38
557	NASDAQ	SIMO	Mon, Sep 17, 2007	22.27	22.27	21.69	22.03
556	NASDAQ	SIMO	Fri, Sep 14, 2007	22.50	22.70	22.25	22.48
555	NASDAQ	SIMO	Thu, Sep 13, 2007	23.00	23.04	22.41	22.75
554	NASDAQ	SIMO	Wed, Sep 12, 2007	22.91	23.32	22.74	22.84
553	NASDAQ	SIMO	Tue, Sep 11, 2007	22.20	23.40	22.20	23.13
552	NASDAQ	SIMO	Mon, Sep 10, 2007	22.00	22.40	21.25	22.16
551	NASDAQ	SIMO	Fri, Sep 7, 2007	21.69	22.13	21.00	21.86
550	NASDAQ	SIMO	Thu, Sep 6, 2007	22.44	22.70	21.81	22.07
549	NASDAQ	SIMO	Wed, Sep 5, 2007	21.58	22.41	21.50	22.15
548	NASDAQ	SIMO	Tue, Sep 4, 2007	21.42	22.14	21.04	21.58
547	NASDAQ	SIMO	Fri, Aug 31, 2007	20.70	21.67	20.70	21.60
546	NASDAQ	SIMO	Thu, Aug 30, 2007	19.08	21.33	19.01	20.85
545	NASDAQ	SIMO	Wed, Aug 29, 2007	18.40	19.75	18.40	19.71
544	NASDAQ	SIMO	Tue, Aug 28, 2007	18.75	18.82	18.35	18.55
543	NASDAQ	SIMO	Mon, Aug 27, 2007	19.26	19.30	18.74	18.79
542	NASDAQ	SIMO	Fri, Aug 24, 2007	18.88	19.32	18.75	19.26
541	NASDAQ	SIMO	Thu, Aug 23, 2007	18.96	19.19	18.57	18.97
540	NASDAQ	SIMO	Wed, Aug 22, 2007	18.27	18.99	18.11	18.91
539	NASDAQ	SIMO	Tue, Aug 21, 2007	18.23	18.34	17.77	17.93
538	NASDAQ	SIMO	Mon, Aug 20, 2007	17.57	18.44	17.42	18.08
537	NASDAQ	SIMO	Fri, Aug 17, 2007	17.18	17.78	16.83	17.17
536	NASDAQ	SIMO	Thu, Aug 16, 2007	17.62	17.70	16.60	17.14
535	NASDAQ	SIMO	Wed, Aug 15, 2007	17.84	18.11	17.53	17.81
534	NASDAQ	SIMO	Tue, Aug 14, 2007	18.77	18.99	17.79	17.83
533	NASDAQ	SIMO	Mon, Aug 13, 2007	18.98	19.38	18.70	18.76
532	NASDAQ	SIMO	Fri, Aug 10, 2007	18.71	19.40	18.51	18.63
531	NASDAQ	SIMO	Thu, Aug 9, 2007	18.85	19.88	18.57	18.70
530	NASDAQ	SIMO	Wed, Aug 8, 2007	18.33	20.19	18.30	19.11
529	NASDAQ	SIMO	Tue, Aug 7, 2007	18.53	18.54	18.11	18.28
528	NASDAQ	SIMO	Mon, Aug 6, 2007	18.90	19.08	18.05	18.53
527	NASDAQ	SIMO	Fri, Aug 3, 2007	19.29	19.60	18.47	18.82
526	NASDAQ	SIMO	Thu, Aug 2, 2007	19.75	20.28	19.70	19.74
525	NASDAQ	SIMO	Wed, Aug 1, 2007	18.66	19.81	18.66	19.69
524	NASDAQ	SIMO	Tue, Jul 31, 2007	20.00	20.90	18.25	18.30
523	NASDAQ	SIMO	Mon, Jul 30, 2007	22.35	22.84	21.28	22.65
522	NASDAQ	SIMO	Fri, Jul 27, 2007	22.10	22.58	21.47	22.28
521	NASDAQ	SIMO	Thu, Jul 26, 2007	23.88	24.22	21.45	22.37
520	NASDAQ	SIMO	Wed, Jul 25, 2007	24.50	24.63	23.75	23.95
519	NASDAQ	SIMO	Tue, Jul 24, 2007	24.85	24.99	24.01	24.40
518	NASDAQ	SIMO	Mon, Jul 23, 2007	25.76	25.85	24.85	24.85
517	NASDAQ	SIMO	Fri, Jul 20, 2007	25.81	25.90	24.53	25.62
516	NASDAQ	SIMO	Thu, Jul 19, 2007	26.40	26.74	25.50	25.81
515	NASDAQ	SIMO	Wed, Jul 18, 2007	26.93	26.99	26.15	26.25
514	NASDAQ	SIMO	Tue, Jul 17, 2007	27.40	28.00	26.80	27.27
513	NASDAQ	SIMO	Mon, Jul 16, 2007	28.10	29.00	27.02	27.23
512	NASDAQ	SIMO	Fri, Jul 13, 2007	26.60	28.00	26.56	27.92
511	NASDAQ	SIMO	Thu, Jul 12, 2007	27.20	27.49	25.52	26.60
510	NASDAQ	SIMO	Wed, Jul 11, 2007	27.55	28.20	26.83	27.13
509	NASDAQ	SIMO	Tue, Jul 10, 2007	27.76	27.80	27.00	27.67
508	NASDAQ	SIMO	Mon, Jul 9, 2007	26.15	27.95	26.15	27.71
507	NASDAQ	SIMO	Fri, Jul 6, 2007	25.48	26.48	25.31	25.99
506	NASDAQ	SIMO	Thu, Jul 5, 2007	25.25	25.50	25.08	25.47
505	NASDAQ	SIMO	Tue, Jul 3, 2007	24.87	25.25	24.82	25.17
504	NASDAQ	SIMO	Mon, Jul 2, 2007	24.98	25.50	24.78	25.40
503	NASDAQ	SIMO	Fri, Jun 29, 2007	25.02	25.45	24.50	24.83
502	NASDAQ	SIMO	Thu, Jun 28, 2007	24.91	25.10	24.75	24.99
501	NASDAQ	SIMO	Wed, Jun 27, 2007	24.90	25.10	23.90	24.93
500	NASDAQ	SIMO	Tue, Jun 26, 2007	26.03	26.25	24.70	25.01
499	NASDAQ	SIMO	Mon, Jun 25, 2007	25.50	26.38	25.43	26.30
498	NASDAQ	SIMO	Fri, Jun 22, 2007	25.67	25.71	24.87	25.45
497	NASDAQ	SIMO	Thu, Jun 21, 2007	24.62	26.00	24.17	25.85
496	NASDAQ	SIMO	Wed, Jun 20, 2007	25.63	25.65	24.51	24.67
495	NASDAQ	SIMO	Tue, Jun 19, 2007	24.28	25.68	24.09	25.29
494	NASDAQ	SIMO	Mon, Jun 18, 2007	24.50	24.50	23.95	24.28
493	NASDAQ	SIMO	Fri, Jun 15, 2007	24.30	24.48	23.93	24.24
492	NASDAQ	SIMO	Thu, Jun 14, 2007	24.29	24.39	23.85	23.96
491	NASDAQ	SIMO	Wed, Jun 13, 2007	23.89	24.20	23.60	23.88
490	NASDAQ	SIMO	Tue, Jun 12, 2007	24.02	24.25	23.37	23.65
489	NASDAQ	SIMO	Mon, Jun 11, 2007	22.99	23.78	22.87	23.24
488	NASDAQ	SIMO	Fri, Jun 8, 2007	22.33	22.80	22.02	22.75
487	NASDAQ	SIMO	Thu, Jun 7, 2007	22.66	22.89	22.20	22.51
486	NASDAQ	SIMO	Wed, Jun 6, 2007	22.80	22.97	22.40	22.60
485	NASDAQ	SIMO	Tue, Jun 5, 2007	22.65	23.07	22.36	22.99
484	NASDAQ	SIMO	Mon, Jun 4, 2007	23.00	23.24	22.32	22.65
483	NASDAQ	SIMO	Fri, Jun 1, 2007	23.15	23.85	23.15	23.23
482	NASDAQ	SIMO	Thu, May 31, 2007	22.97	23.58	22.71	23.13
481	NASDAQ	SIMO	Wed, May 30, 2007	21.99	23.23	21.92	22.69
480	NASDAQ	SIMO	Tue, May 29, 2007	21.59	22.10	21.37	21.92
479	NASDAQ	SIMO	Fri, May 25, 2007	21.52	21.74	20.90	21.41
478	NASDAQ	SIMO	Thu, May 24, 2007	20.50	21.99	20.50	21.60
477	NASDAQ	SIMO	Wed, May 23, 2007	21.39	21.52	20.67	20.76
476	NASDAQ	SIMO	Tue, May 22, 2007	21.50	21.58	21.05	21.51
475	NASDAQ	SIMO	Mon, May 21, 2007	21.50	22.20	21.41	21.60
474	NASDAQ	SIMO	Fri, May 18, 2007	20.96	21.72	20.96	21.61
473	NASDAQ	SIMO	Thu, May 17, 2007	21.05	21.16	20.63	21.00
472	NASDAQ	SIMO	Wed, May 16, 2007	20.31	21.55	20.30	21.16
471	NASDAQ	SIMO	Tue, May 15, 2007	21.98	22.11	19.92	20.14
470	NASDAQ	SIMO	Mon, May 14, 2007	22.72	22.80	21.86	22.05
469	NASDAQ	SIMO	Fri, May 11, 2007	22.01	22.85	22.00	22.78
468	NASDAQ	SIMO	Thu, May 10, 2007	23.06	23.19	22.04	22.55
467	NASDAQ	SIMO	Wed, May 9, 2007	22.96	23.52	22.80	23.36
466	NASDAQ	SIMO	Tue, May 8, 2007	23.52	23.67	22.33	23.21
465	NASDAQ	SIMO	Mon, May 7, 2007	23.50	24.05	23.50	23.83
464	NASDAQ	SIMO	Fri, May 4, 2007	24.05	24.07	23.51	23.70
463	NASDAQ	SIMO	Thu, May 3, 2007	24.01	24.19	23.67	24.07
462	NASDAQ	SIMO	Wed, May 2, 2007	23.48	24.10	23.48	24.06
461	NASDAQ	SIMO	Tue, May 1, 2007	24.20	24.48	22.93	23.59
460	NASDAQ	SIMO	Mon, Apr 30, 2007	23.11	24.96	23.11	24.26
459	NASDAQ	SIMO	Fri, Apr 27, 2007	26.27	26.85	22.18	22.75
458	NASDAQ	SIMO	Thu, Apr 26, 2007	24.33	24.79	24.02	24.69
457	NASDAQ	SIMO	Wed, Apr 25, 2007	23.86	24.63	23.72	23.96
456	NASDAQ	SIMO	Tue, Apr 24, 2007	22.98	23.93	22.80	23.64
455	NASDAQ	SIMO	Mon, Apr 23, 2007	21.32	23.24	21.32	23.02
454	NASDAQ	SIMO	Fri, Apr 20, 2007	22.45	22.81	21.38	21.40
453	NASDAQ	SIMO	Thu, Apr 19, 2007	21.00	22.99	20.87	22.21
452	NASDAQ	SIMO	Wed, Apr 18, 2007	21.06	21.34	20.70	21.20
451	NASDAQ	SIMO	Tue, Apr 17, 2007	21.39	21.50	20.91	21.07
450	NASDAQ	SIMO	Mon, Apr 16, 2007	21.35	21.70	20.86	21.25
449	NASDAQ	SIMO	Fri, Apr 13, 2007	22.33	22.33	20.26	21.51
448	NASDAQ	SIMO	Thu, Apr 12, 2007	21.94	22.68	21.72	22.62
447	NASDAQ	SIMO	Wed, Apr 11, 2007	22.05	22.43	21.78	22.07
446	NASDAQ	SIMO	Tue, Apr 10, 2007	22.69	22.77	21.53	21.88
445	NASDAQ	SIMO	Mon, Apr 9, 2007	23.90	23.93	22.65	22.73
444	NASDAQ	SIMO	Thu, Apr 5, 2007	23.55	24.22	23.44	23.49
443	NASDAQ	SIMO	Wed, Apr 4, 2007	23.37	23.72	23.10	23.63
442	NASDAQ	SIMO	Tue, Apr 3, 2007	22.67	23.60	22.63	23.47
441	NASDAQ	SIMO	Mon, Apr 2, 2007	22.80	22.86	22.35	22.58
440	NASDAQ	SIMO	Fri, Mar 30, 2007	22.49	23.16	22.20	22.52
439	NASDAQ	SIMO	Thu, Mar 29, 2007	23.75	24.00	22.13	22.57
438	NASDAQ	SIMO	Wed, Mar 28, 2007	25.73	25.97	24.80	24.95
437	NASDAQ	SIMO	Tue, Mar 27, 2007	26.00	26.53	25.53	26.01
436	NASDAQ	SIMO	Mon, Mar 26, 2007	26.43	26.46	25.57	26.20
435	NASDAQ	SIMO	Fri, Mar 23, 2007	26.48	26.78	25.90	25.95
434	NASDAQ	SIMO	Thu, Mar 22, 2007	27.11	27.28	25.85	26.25
433	NASDAQ	SIMO	Wed, Mar 21, 2007	25.64	26.89	25.25	26.65
432	NASDAQ	SIMO	Tue, Mar 20, 2007	24.15	25.85	23.00	25.41
431	NASDAQ	SIMO	Mon, Mar 19, 2007	24.06	24.24	22.89	23.06
430	NASDAQ	SIMO	Fri, Mar 16, 2007	23.59	23.90	22.80	23.57
429	NASDAQ	SIMO	Thu, Mar 15, 2007	24.25	24.35	23.61	23.76
428	NASDAQ	SIMO	Wed, Mar 14, 2007	23.39	24.58	23.35	24.24
427	NASDAQ	SIMO	Tue, Mar 13, 2007	22.86	24.35	22.58	23.50
426	NASDAQ	SIMO	Mon, Mar 12, 2007	21.72	22.88	21.72	22.86
425	NASDAQ	SIMO	Fri, Mar 9, 2007	21.52	21.70	21.37	21.49
424	NASDAQ	SIMO	Thu, Mar 8, 2007	21.35	21.57	21.10	21.28
423	NASDAQ	SIMO	Wed, Mar 7, 2007	21.49	21.50	20.60	20.73
422	NASDAQ	SIMO	Tue, Mar 6, 2007	21.00	21.73	21.00	21.29
421	NASDAQ	SIMO	Mon, Mar 5, 2007	19.50	20.99	19.45	20.50
420	NASDAQ	SIMO	Fri, Mar 2, 2007	20.44	20.80	19.86	20.03
419	NASDAQ	SIMO	Thu, Mar 1, 2007	20.03	20.88	20.03	20.44
418	NASDAQ	SIMO	Wed, Feb 28, 2007	20.05	20.95	19.56	20.86
417	NASDAQ	SIMO	Tue, Feb 27, 2007	21.10	21.30	19.03	20.30
416	NASDAQ	SIMO	Mon, Feb 26, 2007	21.81	22.14	21.60	21.99
415	NASDAQ	SIMO	Fri, Feb 23, 2007	21.69	22.00	21.55	21.87
414	NASDAQ	SIMO	Thu, Feb 22, 2007	22.43	22.80	21.25	21.90
413	NASDAQ	SIMO	Wed, Feb 21, 2007	22.31	22.64	22.16	22.56
412	NASDAQ	SIMO	Tue, Feb 20, 2007	21.97	22.68	21.90	22.41
411	NASDAQ	SIMO	Fri, Feb 16, 2007	21.41	21.97	21.11	21.93
410	NASDAQ	SIMO	Thu, Feb 15, 2007	21.30	21.44	20.76	21.25
409	NASDAQ	SIMO	Wed, Feb 14, 2007	20.01	20.57	20.01	20.46
408	NASDAQ	SIMO	Tue, Feb 13, 2007	20.14	20.40	19.85	19.95
407	NASDAQ	SIMO	Mon, Feb 12, 2007	19.75	20.27	19.55	20.24
406	NASDAQ	SIMO	Fri, Feb 9, 2007	21.03	21.19	19.40	19.79
405	NASDAQ	SIMO	Thu, Feb 8, 2007	20.62	21.09	20.51	20.90
404	NASDAQ	SIMO	Wed, Feb 7, 2007	21.03	21.40	20.67	20.80
403	NASDAQ	SIMO	Tue, Feb 6, 2007	21.33	21.49	19.92	21.07
402	NASDAQ	SIMO	Mon, Feb 5, 2007	20.29	21.50	20.25	21.07
401	NASDAQ	SIMO	Fri, Feb 2, 2007	19.60	20.15	19.30	19.94
400	NASDAQ	SIMO	Thu, Feb 1, 2007	18.44	19.06	18.34	19.00
399	NASDAQ	SIMO	Wed, Jan 31, 2007	18.35	18.66	17.90	18.43
398	NASDAQ	SIMO	Tue, Jan 30, 2007	18.68	18.75	18.49	18.60
397	NASDAQ	SIMO	Mon, Jan 29, 2007	18.10	18.79	18.10	18.49
396	NASDAQ	SIMO	Fri, Jan 26, 2007	17.48	17.90	17.29	17.88
395	NASDAQ	SIMO	Thu, Jan 25, 2007	17.96	18.20	17.19	17.57
394	NASDAQ	SIMO	Wed, Jan 24, 2007	17.95	18.49	17.91	18.00
393	NASDAQ	SIMO	Tue, Jan 23, 2007	17.77	18.00	17.60	17.78
392	NASDAQ	SIMO	Mon, Jan 22, 2007	18.20	18.37	17.82	17.85
391	NASDAQ	SIMO	Fri, Jan 19, 2007	18.31	18.38	17.71	18.20
390	NASDAQ	SIMO	Thu, Jan 18, 2007	19.05	19.10	18.06	18.42
389	NASDAQ	SIMO	Wed, Jan 17, 2007	18.99	19.13	18.70	18.96
388	NASDAQ	SIMO	Tue, Jan 16, 2007	18.44	19.19	18.04	18.98
387	NASDAQ	SIMO	Fri, Jan 12, 2007	18.20	18.20	17.80	18.15
386	NASDAQ	SIMO	Thu, Jan 11, 2007	18.16	18.30	17.96	18.12
385	NASDAQ	SIMO	Wed, Jan 10, 2007	17.42	18.09	17.15	17.90
384	NASDAQ	SIMO	Tue, Jan 9, 2007	16.67	17.23	16.67	17.23
383	NASDAQ	SIMO	Mon, Jan 8, 2007	16.46	16.73	16.25	16.55
382	NASDAQ	SIMO	Fri, Jan 5, 2007	16.06	16.50	16.06	16.49
381	NASDAQ	SIMO	Thu, Jan 4, 2007	15.71	16.24	15.66	16.14
380	NASDAQ	SIMO	Wed, Jan 3, 2007	15.78	16.00	15.60	15.77
379	NASDAQ	SIMO	Fri, Dec 29, 2006	15.72	15.87	15.60	15.87
378	NASDAQ	SIMO	Thu, Dec 28, 2006	15.96	16.00	15.71	15.81
377	NASDAQ	SIMO	Wed, Dec 27, 2006	15.95	16.10	15.91	16.00
376	NASDAQ	SIMO	Tue, Dec 26, 2006	16.10	16.10	15.74	15.95
375	NASDAQ	SIMO	Fri, Dec 22, 2006	16.07	16.16	15.83	16.00
374	NASDAQ	SIMO	Thu, Dec 21, 2006	16.12	16.12	15.90	16.01
373	NASDAQ	SIMO	Wed, Dec 20, 2006	16.09	16.14	15.94	15.98
372	NASDAQ	SIMO	Tue, Dec 19, 2006	15.91	16.13	15.81	15.98
371	NASDAQ	SIMO	Mon, Dec 18, 2006	15.84	16.10	15.75	15.94
370	NASDAQ	SIMO	Fri, Dec 15, 2006	16.38	16.40	15.73	15.94
369	NASDAQ	SIMO	Thu, Dec 14, 2006	16.13	16.40	16.13	16.25
368	NASDAQ	SIMO	Wed, Dec 13, 2006	16.40	16.46	16.02	16.10
367	NASDAQ	SIMO	Tue, Dec 12, 2006	15.92	16.31	15.92	16.25
366	NASDAQ	SIMO	Mon, Dec 11, 2006	15.89	16.03	15.70	16.00
365	NASDAQ	SIMO	Fri, Dec 8, 2006	16.00	16.00	15.83	15.90
364	NASDAQ	SIMO	Thu, Dec 7, 2006	16.39	16.42	15.91	15.98
363	NASDAQ	SIMO	Wed, Dec 6, 2006	15.96	16.40	15.76	16.33
362	NASDAQ	SIMO	Tue, Dec 5, 2006	16.21	16.45	15.98	16.10
361	NASDAQ	SIMO	Mon, Dec 4, 2006	15.74	16.10	15.37	16.00
360	NASDAQ	SIMO	Fri, Dec 1, 2006	16.30	16.50	15.52	15.63
359	NASDAQ	SIMO	Thu, Nov 30, 2006	16.40	16.45	16.06	16.39
358	NASDAQ	SIMO	Wed, Nov 29, 2006	16.56	16.59	16.20	16.30
357	NASDAQ	SIMO	Tue, Nov 28, 2006	16.60	16.65	16.12	16.24
356	NASDAQ	SIMO	Mon, Nov 27, 2006	16.65	17.00	16.50	16.59
355	NASDAQ	SIMO	Fri, Nov 24, 2006	16.33	16.33	15.97	16.21
354	NASDAQ	SIMO	Wed, Nov 22, 2006	15.80	16.49	15.56	16.37
353	NASDAQ	SIMO	Tue, Nov 21, 2006	15.84	15.90	15.51	15.76
352	NASDAQ	SIMO	Mon, Nov 20, 2006	15.78	15.94	15.62	15.84
351	NASDAQ	SIMO	Fri, Nov 17, 2006	15.71	15.96	15.42	15.90
350	NASDAQ	SIMO	Thu, Nov 16, 2006	15.99	16.05	15.70	15.77
349	NASDAQ	SIMO	Wed, Nov 15, 2006	16.12	16.25	15.69	15.93
348	NASDAQ	SIMO	Tue, Nov 14, 2006	15.85	16.12	15.69	16.10
347	NASDAQ	SIMO	Mon, Nov 13, 2006	15.65	16.00	15.65	15.85
346	NASDAQ	SIMO	Fri, Nov 10, 2006	15.26	15.70	15.06	15.64
345	NASDAQ	SIMO	Thu, Nov 9, 2006	15.03	15.29	15.03	15.25
344	NASDAQ	SIMO	Wed, Nov 8, 2006	15.26	15.34	14.73	15.03
343	NASDAQ	SIMO	Tue, Nov 7, 2006	15.36	15.78	15.26	15.34
342	NASDAQ	SIMO	Mon, Nov 6, 2006	15.09	15.44	15.09	15.39
341	NASDAQ	SIMO	Fri, Nov 3, 2006	14.80	15.38	14.79	14.92
340	NASDAQ	SIMO	Thu, Nov 2, 2006	14.77	14.93	14.41	14.71
339	NASDAQ	SIMO	Wed, Nov 1, 2006	15.30	15.46	14.75	14.81
338	NASDAQ	SIMO	Tue, Oct 31, 2006	15.40	15.80	15.05	15.37
337	NASDAQ	SIMO	Mon, Oct 30, 2006	15.41	15.50	15.10	15.28
336	NASDAQ	SIMO	Fri, Oct 27, 2006	17.00	17.02	15.40	15.40
335	NASDAQ	SIMO	Thu, Oct 26, 2006	16.16	16.40	15.77	15.80
334	NASDAQ	SIMO	Wed, Oct 25, 2006	16.40	16.63	15.99	16.15
333	NASDAQ	SIMO	Tue, Oct 24, 2006	16.60	16.82	16.25	16.45
332	NASDAQ	SIMO	Mon, Oct 23, 2006	16.16	16.85	16.03	16.51
331	NASDAQ	SIMO	Fri, Oct 20, 2006	16.34	16.58	15.36	16.33
330	NASDAQ	SIMO	Thu, Oct 19, 2006	16.85	16.99	16.25	16.61
329	NASDAQ	SIMO	Wed, Oct 18, 2006	18.02	18.15	16.81	16.98
328	NASDAQ	SIMO	Tue, Oct 17, 2006	17.81	18.10	17.55	17.81
327	NASDAQ	SIMO	Mon, Oct 16, 2006	17.88	18.20	17.80	17.90
326	NASDAQ	SIMO	Fri, Oct 13, 2006	17.75	18.22	17.60	17.74
325	NASDAQ	SIMO	Thu, Oct 12, 2006	17.32	17.72	17.21	17.72
324	NASDAQ	SIMO	Wed, Oct 11, 2006	17.54	17.59	17.20	17.32
323	NASDAQ	SIMO	Tue, Oct 10, 2006	17.74	17.74	17.46	17.60
322	NASDAQ	SIMO	Mon, Oct 9, 2006	17.50	17.75	17.32	17.58
321	NASDAQ	SIMO	Fri, Oct 6, 2006	17.34	17.50	17.07	17.30
320	NASDAQ	SIMO	Thu, Oct 5, 2006	17.48	17.71	17.20	17.43
319	NASDAQ	SIMO	Wed, Oct 4, 2006	16.58	17.50	16.58	17.42
318	NASDAQ	SIMO	Tue, Oct 3, 2006	16.79	16.79	16.25	16.44
317	NASDAQ	SIMO	Mon, Oct 2, 2006	16.77	16.93	16.28	16.64
316	NASDAQ	SIMO	Fri, Sep 29, 2006	16.90	17.10	16.18	16.63
315	NASDAQ	SIMO	Thu, Sep 28, 2006	16.70	16.80	16.49	16.63
314	NASDAQ	SIMO	Wed, Sep 27, 2006	16.50	16.80	16.45	16.78
313	NASDAQ	SIMO	Tue, Sep 26, 2006	17.00	17.00	16.43	16.61
312	NASDAQ	SIMO	Mon, Sep 25, 2006	16.30	17.10	15.98	16.90
311	NASDAQ	SIMO	Fri, Sep 22, 2006	16.14	16.43	15.92	16.26
310	NASDAQ	SIMO	Thu, Sep 21, 2006	16.46	16.60	16.18	16.38
309	NASDAQ	SIMO	Wed, Sep 20, 2006	16.40	16.64	16.17	16.59
308	NASDAQ	SIMO	Tue, Sep 19, 2006	16.60	16.64	15.95	16.50
307	NASDAQ	SIMO	Mon, Sep 18, 2006	16.59	16.97	16.25	16.65
306	NASDAQ	SIMO	Fri, Sep 15, 2006	16.08	16.64	15.90	16.59
305	NASDAQ	SIMO	Thu, Sep 14, 2006	15.82	16.08	15.52	16.04
304	NASDAQ	SIMO	Wed, Sep 13, 2006	15.00	15.95	14.86	15.91
303	NASDAQ	SIMO	Tue, Sep 12, 2006	14.70	15.05	14.40	15.05
302	NASDAQ	SIMO	Mon, Sep 11, 2006	14.60	14.99	14.49	14.64
301	NASDAQ	SIMO	Fri, Sep 8, 2006	14.80	15.00	14.48	14.59
300	NASDAQ	SIMO	Thu, Sep 7, 2006	14.40	14.82	14.25	14.32
299	NASDAQ	SIMO	Wed, Sep 6, 2006	15.00	15.00	14.50	14.52
298	NASDAQ	SIMO	Tue, Sep 5, 2006	14.90	15.25	14.70	15.04
297	NASDAQ	SIMO	Fri, Sep 1, 2006	14.73	15.00	14.73	14.91
296	NASDAQ	SIMO	Thu, Aug 31, 2006	14.50	15.00	14.32	14.80
295	NASDAQ	SIMO	Wed, Aug 30, 2006	14.00	14.51	13.92	14.41
294	NASDAQ	SIMO	Tue, Aug 29, 2006	13.86	14.15	13.77	14.01
293	NASDAQ	SIMO	Mon, Aug 28, 2006	14.05	14.05	13.76	13.87
292	NASDAQ	SIMO	Fri, Aug 25, 2006	13.72	14.20	13.72	14.00
291	NASDAQ	SIMO	Thu, Aug 24, 2006	13.75	13.86	13.50	13.79
290	NASDAQ	SIMO	Wed, Aug 23, 2006	14.00	14.00	13.80	13.84
289	NASDAQ	SIMO	Tue, Aug 22, 2006	13.60	14.02	13.60	13.92
288	NASDAQ	SIMO	Mon, Aug 21, 2006	13.86	13.98	13.71	13.71
287	NASDAQ	SIMO	Fri, Aug 18, 2006	14.00	14.09	13.84	13.98
286	NASDAQ	SIMO	Thu, Aug 17, 2006	13.66	14.00	13.66	13.94
285	NASDAQ	SIMO	Wed, Aug 16, 2006	13.59	13.93	13.50	13.83
284	NASDAQ	SIMO	Tue, Aug 15, 2006	13.50	13.59	13.40	13.50
283	NASDAQ	SIMO	Mon, Aug 14, 2006	13.38	13.50	13.11	13.49
282	NASDAQ	SIMO	Fri, Aug 11, 2006	13.50	13.50	13.10	13.32
281	NASDAQ	SIMO	Thu, Aug 10, 2006	13.22	13.50	13.16	13.41
280	NASDAQ	SIMO	Wed, Aug 9, 2006	13.25	13.90	13.12	13.35
279	NASDAQ	SIMO	Tue, Aug 8, 2006	13.50	13.65	13.25	13.26
278	NASDAQ	SIMO	Mon, Aug 7, 2006	13.10	13.50	13.09	13.50
277	NASDAQ	SIMO	Fri, Aug 4, 2006	13.05	13.52	13.01	13.18
276	NASDAQ	SIMO	Thu, Aug 3, 2006	13.29	13.35	13.07	13.11
275	NASDAQ	SIMO	Wed, Aug 2, 2006	13.27	13.50	13.26	13.30
274	NASDAQ	SIMO	Tue, Aug 1, 2006	13.25	13.63	12.98	13.47
273	NASDAQ	SIMO	Mon, Jul 31, 2006	13.85	14.00	13.26	13.38
272	NASDAQ	SIMO	Fri, Jul 28, 2006	13.22	13.80	13.21	13.34
271	NASDAQ	SIMO	Thu, Jul 27, 2006	13.70	13.78	12.75	12.87
270	NASDAQ	SIMO	Wed, Jul 26, 2006	13.60	13.68	12.90	13.59
269	NASDAQ	SIMO	Tue, Jul 25, 2006	12.93	13.67	12.75	13.45
268	NASDAQ	SIMO	Mon, Jul 24, 2006	12.33	12.70	12.33	12.66
267	NASDAQ	SIMO	Fri, Jul 21, 2006	12.40	12.46	12.11	12.23
266	NASDAQ	SIMO	Thu, Jul 20, 2006	12.69	13.23	12.29	12.38
265	NASDAQ	SIMO	Wed, Jul 19, 2006	12.38	12.89	12.30	12.55
264	NASDAQ	SIMO	Tue, Jul 18, 2006	12.20	12.35	12.11	12.19
263	NASDAQ	SIMO	Mon, Jul 17, 2006	12.74	12.82	12.15	12.20
262	NASDAQ	SIMO	Fri, Jul 14, 2006	12.97	12.98	12.19	12.75
261	NASDAQ	SIMO	Thu, Jul 13, 2006	13.04	13.24	12.70	13.00
260	NASDAQ	SIMO	Wed, Jul 12, 2006	13.73	13.79	12.80	13.16
259	NASDAQ	SIMO	Tue, Jul 11, 2006	13.30	14.20	12.15	13.69
258	NASDAQ	SIMO	Mon, Jul 10, 2006	14.20	14.37	13.55	13.55
257	NASDAQ	SIMO	Fri, Jul 7, 2006	14.00	14.40	13.80	14.26
256	NASDAQ	SIMO	Thu, Jul 6, 2006	14.06	14.50	14.06	14.31
255	NASDAQ	SIMO	Wed, Jul 5, 2006	14.26	14.30	14.08	14.20
254	NASDAQ	SIMO	Mon, Jul 3, 2006	14.20	14.40	14.00	14.40
253	NASDAQ	SIMO	Fri, Jun 30, 2006	14.10	14.35	14.08	14.34
252	NASDAQ	SIMO	Thu, Jun 29, 2006	13.56	14.25	13.50	14.25
251	NASDAQ	SIMO	Wed, Jun 28, 2006	13.31	13.75	13.22	13.56
250	NASDAQ	SIMO	Tue, Jun 27, 2006	13.79	13.94	13.06	13.11
249	NASDAQ	SIMO	Mon, Jun 26, 2006	14.04	14.20	13.80	13.86
248	NASDAQ	SIMO	Fri, Jun 23, 2006	14.20	14.22	13.86	14.22
247	NASDAQ	SIMO	Thu, Jun 22, 2006	14.05	14.14	13.85	14.10
246	NASDAQ	SIMO	Wed, Jun 21, 2006	13.77	14.44	13.76	14.08
245	NASDAQ	SIMO	Tue, Jun 20, 2006	13.78	13.99	13.54	13.65
244	NASDAQ	SIMO	Mon, Jun 19, 2006	14.21	14.21	13.60	13.90
243	NASDAQ	SIMO	Fri, Jun 16, 2006	14.26	14.26	13.96	14.11
242	NASDAQ	SIMO	Thu, Jun 15, 2006	13.43	14.25	13.30	14.22
241	NASDAQ	SIMO	Wed, Jun 14, 2006	12.40	13.20	12.33	13.19
240	NASDAQ	SIMO	Tue, Jun 13, 2006	12.45	12.68	12.28	12.42
239	NASDAQ	SIMO	Mon, Jun 12, 2006	13.00	13.06	12.46	12.52
238	NASDAQ	SIMO	Fri, Jun 9, 2006	13.26	13.59	13.05	13.07
237	NASDAQ	SIMO	Thu, Jun 8, 2006	14.10	14.16	13.31	13.41
236	NASDAQ	SIMO	Wed, Jun 7, 2006	14.10	14.30	13.91	14.29
235	NASDAQ	SIMO	Tue, Jun 6, 2006	14.09	14.22	13.97	14.10
234	NASDAQ	SIMO	Mon, Jun 5, 2006	14.00	14.20	14.00	14.01
233	NASDAQ	SIMO	Fri, Jun 2, 2006	14.19	14.31	14.01	14.02
232	NASDAQ	SIMO	Thu, Jun 1, 2006	14.25	14.40	13.91	14.30
231	NASDAQ	SIMO	Wed, May 31, 2006	14.30	14.52	13.80	14.08
230	NASDAQ	SIMO	Tue, May 30, 2006	14.71	14.75	14.31	14.34
229	NASDAQ	SIMO	Fri, May 26, 2006	14.80	14.90	14.46	14.82
228	NASDAQ	SIMO	Thu, May 25, 2006	14.52	14.80	14.38	14.72
227	NASDAQ	SIMO	Wed, May 24, 2006	14.60	14.81	14.10	14.51
226	NASDAQ	SIMO	Tue, May 23, 2006	14.32	14.97	14.32	14.71
225	NASDAQ	SIMO	Mon, May 22, 2006	14.58	14.64	13.81	14.12
224	NASDAQ	SIMO	Fri, May 19, 2006	14.78	14.82	14.27	14.70
223	NASDAQ	SIMO	Thu, May 18, 2006	14.09	14.80	14.00	14.71
222	NASDAQ	SIMO	Wed, May 17, 2006	13.92	14.23	13.74	14.19
221	NASDAQ	SIMO	Tue, May 16, 2006	13.64	14.07	13.64	13.85
220	NASDAQ	SIMO	Mon, May 15, 2006	13.70	13.90	13.55	13.70
219	NASDAQ	SIMO	Fri, May 12, 2006	14.52	14.63	13.55	13.79
218	NASDAQ	SIMO	Thu, May 11, 2006	15.30	15.30	14.52	14.60
217	NASDAQ	SIMO	Wed, May 10, 2006	15.50	15.60	15.20	15.22
216	NASDAQ	SIMO	Tue, May 9, 2006	15.60	15.89	15.34	15.50
215	NASDAQ	SIMO	Mon, May 8, 2006	15.35	15.75	15.25	15.60
214	NASDAQ	SIMO	Fri, May 5, 2006	15.09	15.52	14.93	15.25
213	NASDAQ	SIMO	Thu, May 4, 2006	14.83	15.20	14.70	14.99
212	NASDAQ	SIMO	Wed, May 3, 2006	14.97	15.00	14.75	14.88
211	NASDAQ	SIMO	Tue, May 2, 2006	14.65	15.00	14.64	14.95
210	NASDAQ	SIMO	Mon, May 1, 2006	14.88	15.00	14.63	14.76
209	NASDAQ	SIMO	Fri, Apr 28, 2006	14.90	15.00	14.34	14.88
208	NASDAQ	SIMO	Thu, Apr 27, 2006	14.42	15.05	14.24	14.86
207	NASDAQ	SIMO	Wed, Apr 26, 2006	14.42	14.90	14.34	14.53
206	NASDAQ	SIMO	Tue, Apr 25, 2006	14.40	14.49	14.25	14.38
205	NASDAQ	SIMO	Mon, Apr 24, 2006	14.33	14.39	13.73	14.39
204	NASDAQ	SIMO	Fri, Apr 21, 2006	14.70	14.80	14.33	14.48
203	NASDAQ	SIMO	Thu, Apr 20, 2006	14.84	15.00	14.40	14.82
202	NASDAQ	SIMO	Wed, Apr 19, 2006	14.58	14.83	14.48	14.76
201	NASDAQ	SIMO	Tue, Apr 18, 2006	14.24	14.55	14.21	14.48
200	NASDAQ	SIMO	Mon, Apr 17, 2006	14.20	14.40	14.05	14.17
199	NASDAQ	SIMO	Thu, Apr 13, 2006	14.15	14.44	13.95	14.29
198	NASDAQ	SIMO	Wed, Apr 12, 2006	13.90	14.62	13.90	14.26
197	NASDAQ	SIMO	Tue, Apr 11, 2006	14.04	14.19	13.84	14.10
196	NASDAQ	SIMO	Mon, Apr 10, 2006	14.00	14.20	13.60	14.20
195	NASDAQ	SIMO	Fri, Apr 7, 2006	14.60	14.78	14.10	14.17
194	NASDAQ	SIMO	Thu, Apr 6, 2006	14.28	14.90	14.01	14.84
193	NASDAQ	SIMO	Wed, Apr 5, 2006	12.79	14.66	12.79	14.38
192	NASDAQ	SIMO	Tue, Apr 4, 2006	11.60	12.30	11.58	12.08
191	NASDAQ	SIMO	Mon, Apr 3, 2006	12.01	12.13	11.50	11.60
190	NASDAQ	SIMO	Fri, Mar 31, 2006	12.30	12.35	12.00	12.13
189	NASDAQ	SIMO	Thu, Mar 30, 2006	12.50	12.50	12.20	12.30
188	NASDAQ	SIMO	Wed, Mar 29, 2006	13.00	13.00	12.45	12.52
187	NASDAQ	SIMO	Tue, Mar 28, 2006	12.70	13.00	12.51	13.00
186	NASDAQ	SIMO	Mon, Mar 27, 2006	13.20	13.30	12.75	13.05
185	NASDAQ	SIMO	Fri, Mar 24, 2006	12.90	13.27	12.68	13.11
184	NASDAQ	SIMO	Thu, Mar 23, 2006	12.52	12.91	12.44	12.90
183	NASDAQ	SIMO	Wed, Mar 22, 2006	12.16	12.47	11.95	12.20
182	NASDAQ	SIMO	Tue, Mar 21, 2006	12.25	12.86	12.17	12.25
181	NASDAQ	SIMO	Mon, Mar 20, 2006	12.36	12.36	12.10	12.26
180	NASDAQ	SIMO	Fri, Mar 17, 2006	12.69	12.70	12.00	12.36
179	NASDAQ	SIMO	Thu, Mar 16, 2006	12.80	13.05	12.61	12.72
178	NASDAQ	SIMO	Wed, Mar 15, 2006	13.00	13.05	12.35	12.80
177	NASDAQ	SIMO	Tue, Mar 14, 2006	13.05	13.15	12.68	12.81
176	NASDAQ	SIMO	Mon, Mar 13, 2006	13.70	13.98	13.00	13.13
175	NASDAQ	SIMO	Fri, Mar 10, 2006	13.42	13.82	13.14	13.69
174	NASDAQ	SIMO	Thu, Mar 9, 2006	13.85	13.98	13.44	13.52
173	NASDAQ	SIMO	Wed, Mar 8, 2006	13.00	14.00	12.80	13.84
172	NASDAQ	SIMO	Tue, Mar 7, 2006	13.25	13.34	13.00	13.09
171	NASDAQ	SIMO	Mon, Mar 6, 2006	13.50	13.77	13.30	13.35
170	NASDAQ	SIMO	Fri, Mar 3, 2006	13.11	13.69	13.03	13.36
169	NASDAQ	SIMO	Thu, Mar 2, 2006	14.10	14.15	13.12	13.34
168	NASDAQ	SIMO	Wed, Mar 1, 2006	14.64	14.64	14.03	14.15
167	NASDAQ	SIMO	Tue, Feb 28, 2006	15.00	15.00	14.31	14.41
166	NASDAQ	SIMO	Mon, Feb 27, 2006	14.41	15.00	14.40	14.69
165	NASDAQ	SIMO	Fri, Feb 24, 2006	14.55	14.55	14.17	14.41
164	NASDAQ	SIMO	Thu, Feb 23, 2006	14.83	14.89	14.45	14.49
163	NASDAQ	SIMO	Wed, Feb 22, 2006	15.70	15.70	14.29	14.70
162	NASDAQ	SIMO	Tue, Feb 21, 2006	15.96	16.02	15.51	15.62
161	NASDAQ	SIMO	Fri, Feb 17, 2006	15.60	16.20	15.41	15.94
160	NASDAQ	SIMO	Thu, Feb 16, 2006	15.59	16.25	15.46	15.62
159	NASDAQ	SIMO	Wed, Feb 15, 2006	15.30	15.80	14.96	15.55
158	NASDAQ	SIMO	Tue, Feb 14, 2006	15.30	15.46	14.76	15.30
157	NASDAQ	SIMO	Mon, Feb 13, 2006	15.76	15.95	15.15	15.40
156	NASDAQ	SIMO	Fri, Feb 10, 2006	16.70	16.80	15.51	15.94
155	NASDAQ	SIMO	Thu, Feb 9, 2006	15.82	17.45	15.75	16.53
154	NASDAQ	SIMO	Wed, Feb 8, 2006	15.82	16.00	15.03	15.74
153	NASDAQ	SIMO	Tue, Feb 7, 2006	15.90	16.36	15.65	15.83
152	NASDAQ	SIMO	Mon, Feb 6, 2006	16.06	16.10	15.55	15.90
151	NASDAQ	SIMO	Fri, Feb 3, 2006	15.94	16.31	15.71	16.00
150	NASDAQ	SIMO	Thu, Feb 2, 2006	16.59	16.99	15.90	16.09
149	NASDAQ	SIMO	Wed, Feb 1, 2006	16.17	16.79	16.10	16.48
148	NASDAQ	SIMO	Tue, Jan 31, 2006	16.20	16.40	15.82	16.17
147	NASDAQ	SIMO	Mon, Jan 30, 2006	15.77	16.59	15.51	16.36
146	NASDAQ	SIMO	Fri, Jan 27, 2006	15.30	15.50	14.92	15.50
145	NASDAQ	SIMO	Thu, Jan 26, 2006	14.90	15.50	14.26	15.39
144	NASDAQ	SIMO	Wed, Jan 25, 2006	14.15	14.60	13.40	13.69
143	NASDAQ	SIMO	Tue, Jan 24, 2006	14.00	14.11	13.54	14.11
142	NASDAQ	SIMO	Mon, Jan 23, 2006	14.20	14.22	13.82	14.13
141	NASDAQ	SIMO	Fri, Jan 20, 2006	13.85	14.22	13.69	14.20
140	NASDAQ	SIMO	Thu, Jan 19, 2006	13.42	13.90	13.10	13.85
139	NASDAQ	SIMO	Wed, Jan 18, 2006	12.69	13.43	12.63	13.41
138	NASDAQ	SIMO	Tue, Jan 17, 2006	12.69	13.06	12.50	12.96
137	NASDAQ	SIMO	Fri, Jan 13, 2006	13.00	13.10	12.51	12.79
136	NASDAQ	SIMO	Thu, Jan 12, 2006	13.06	13.29	12.74	13.05
135	NASDAQ	SIMO	Wed, Jan 11, 2006	11.63	13.50	11.63	13.42
134	NASDAQ	SIMO	Tue, Jan 10, 2006	11.78	12.00	11.67	11.95
133	NASDAQ	SIMO	Mon, Jan 9, 2006	11.86	12.05	11.52	12.00
132	NASDAQ	SIMO	Fri, Jan 6, 2006	11.88	11.90	11.03	11.86
131	NASDAQ	SIMO	Thu, Jan 5, 2006	11.99	12.10	11.90	11.98
130	NASDAQ	SIMO	Wed, Jan 4, 2006	12.00	12.12	11.62	12.12
129	NASDAQ	SIMO	Tue, Jan 3, 2006	11.75	12.10	11.50	12.02
128	NASDAQ	SIMO	Fri, Dec 30, 2005	11.61	12.00	11.60	12.00
127	NASDAQ	SIMO	Thu, Dec 29, 2005	12.19	12.26	11.50	12.15
126	NASDAQ	SIMO	Wed, Dec 28, 2005	12.50	12.82	12.25	12.41
125	NASDAQ	SIMO	Tue, Dec 27, 2005	13.35	13.35	12.56	12.89
124	NASDAQ	SIMO	Fri, Dec 23, 2005	13.13	13.45	13.10	13.30
123	NASDAQ	SIMO	Thu, Dec 22, 2005	12.75	13.27	12.75	13.21
122	NASDAQ	SIMO	Wed, Dec 21, 2005	12.70	13.10	12.50	12.95
121	NASDAQ	SIMO	Tue, Dec 20, 2005	12.65	12.94	12.47	12.55
120	NASDAQ	SIMO	Mon, Dec 19, 2005	12.80	13.02	12.80	12.90
119	NASDAQ	SIMO	Fri, Dec 16, 2005	13.04	13.20	12.55	12.96
118	NASDAQ	SIMO	Thu, Dec 15, 2005	13.10	13.25	12.92	13.00
117	NASDAQ	SIMO	Wed, Dec 14, 2005	13.10	13.19	12.89	13.01
116	NASDAQ	SIMO	Tue, Dec 13, 2005	13.05	13.17	12.97	13.10
115	NASDAQ	SIMO	Mon, Dec 12, 2005	12.99	13.25	12.99	13.10
114	NASDAQ	SIMO	Fri, Dec 9, 2005	13.10	13.20	12.73	13.01
113	NASDAQ	SIMO	Thu, Dec 8, 2005	13.25	13.31	13.10	13.28
112	NASDAQ	SIMO	Wed, Dec 7, 2005	13.18	13.20	13.00	13.17
111	NASDAQ	SIMO	Tue, Dec 6, 2005	13.49	13.49	12.85	13.00
110	NASDAQ	SIMO	Mon, Dec 5, 2005	12.88	13.29	12.85	13.29
109	NASDAQ	SIMO	Fri, Dec 2, 2005	12.95	13.00	12.72	12.88
108	NASDAQ	SIMO	Thu, Dec 1, 2005	12.70	12.90	12.30	12.74
107	NASDAQ	SIMO	Wed, Nov 30, 2005	12.55	12.55	11.75	12.46
106	NASDAQ	SIMO	Tue, Nov 29, 2005	12.85	12.90	12.10	12.10
105	NASDAQ	SIMO	Mon, Nov 28, 2005	13.00	13.27	12.60	12.80
104	NASDAQ	SIMO	Fri, Nov 25, 2005	12.84	13.07	12.84	13.01
103	NASDAQ	SIMO	Wed, Nov 23, 2005	13.35	13.55	12.75	13.08
102	NASDAQ	SIMO	Tue, Nov 22, 2005	13.20	13.78	13.13	13.42
101	NASDAQ	SIMO	Mon, Nov 21, 2005	14.23	14.52	13.21	13.37
100	NASDAQ	SIMO	Fri, Nov 18, 2005	14.35	14.60	14.01	14.32
99	NASDAQ	SIMO	Thu, Nov 17, 2005	14.66	14.81	14.20	14.25
98	NASDAQ	SIMO	Wed, Nov 16, 2005	14.83	14.83	13.87	14.35
97	NASDAQ	SIMO	Tue, Nov 15, 2005	14.95	15.89	14.55	14.86
96	NASDAQ	SIMO	Mon, Nov 14, 2005	13.92	14.69	13.92	14.55
95	NASDAQ	SIMO	Fri, Nov 11, 2005	14.10	14.45	13.73	13.91
94	NASDAQ	SIMO	Thu, Nov 10, 2005	14.42	14.48	13.55	14.22
93	NASDAQ	SIMO	Wed, Nov 9, 2005	14.55	15.00	14.50	14.51
92	NASDAQ	SIMO	Tue, Nov 8, 2005	14.38	14.96	14.35	14.80
91	NASDAQ	SIMO	Mon, Nov 7, 2005	14.79	15.10	14.40	14.49
90	NASDAQ	SIMO	Fri, Nov 4, 2005	14.50	15.00	14.12	14.74
89	NASDAQ	SIMO	Thu, Nov 3, 2005	14.55	15.35	14.54	14.59
88	NASDAQ	SIMO	Wed, Nov 2, 2005	14.20	14.72	14.10	14.53
87	NASDAQ	SIMO	Tue, Nov 1, 2005	14.20	14.80	14.20	14.40
86	NASDAQ	SIMO	Mon, Oct 31, 2005	13.21	14.86	13.21	14.38
85	NASDAQ	SIMO	Fri, Oct 28, 2005	13.10	13.44	12.14	13.24
84	NASDAQ	SIMO	Thu, Oct 27, 2005	14.58	14.58	13.25	13.43
83	NASDAQ	SIMO	Wed, Oct 26, 2005	14.20	14.70	13.90	14.56
82	NASDAQ	SIMO	Tue, Oct 25, 2005	13.40	14.45	13.29	13.87
81	NASDAQ	SIMO	Mon, Oct 24, 2005	13.31	13.86	12.95	13.36
80	NASDAQ	SIMO	Fri, Oct 21, 2005	13.61	13.90	13.05	13.29
79	NASDAQ	SIMO	Thu, Oct 20, 2005	12.66	13.05	12.28	12.49
78	NASDAQ	SIMO	Wed, Oct 19, 2005	13.15	13.26	12.18	12.30
77	NASDAQ	SIMO	Tue, Oct 18, 2005	13.83	13.83	13.24	13.24
76	NASDAQ	SIMO	Mon, Oct 17, 2005	13.27	13.94	13.22	13.80
75	NASDAQ	SIMO	Fri, Oct 14, 2005	13.25	13.82	13.03	13.30
74	NASDAQ	SIMO	Thu, Oct 13, 2005	12.29	13.70	12.29	13.22
73	NASDAQ	SIMO	Wed, Oct 12, 2005	13.70	13.70	12.27	13.01
72	NASDAQ	SIMO	Tue, Oct 11, 2005	14.15	14.63	13.51	13.66
71	NASDAQ	SIMO	Mon, Oct 10, 2005	14.46	14.75	13.76	14.20
70	NASDAQ	SIMO	Fri, Oct 7, 2005	13.63	14.40	13.63	14.25
69	NASDAQ	SIMO	Thu, Oct 6, 2005	15.02	15.02	13.55	13.85
68	NASDAQ	SIMO	Wed, Oct 5, 2005	15.32	15.57	14.80	14.96
67	NASDAQ	SIMO	Tue, Oct 4, 2005	15.85	16.10	15.50	15.50
66	NASDAQ	SIMO	Mon, Oct 3, 2005	15.64	15.66	14.85	15.31
65	NASDAQ	SIMO	Fri, Sep 30, 2005	14.49	16.32	14.46	15.30
64	NASDAQ	SIMO	Thu, Sep 29, 2005	14.50	14.50	14.14	14.39
63	NASDAQ	SIMO	Wed, Sep 28, 2005	14.45	14.55	14.30	14.39
62	NASDAQ	SIMO	Tue, Sep 27, 2005	14.50	14.50	14.03	14.45
61	NASDAQ	SIMO	Mon, Sep 26, 2005	14.29	14.65	14.00	14.42
60	NASDAQ	SIMO	Fri, Sep 23, 2005	13.75	14.60	13.30	14.48
59	NASDAQ	SIMO	Thu, Sep 22, 2005	13.60	13.95	13.51	13.89
58	NASDAQ	SIMO	Wed, Sep 21, 2005	13.15	13.80	13.01	13.79
57	NASDAQ	SIMO	Tue, Sep 20, 2005	13.50	13.97	12.95	13.42
56	NASDAQ	SIMO	Mon, Sep 19, 2005	12.60	13.75	12.60	13.36
55	NASDAQ	SIMO	Fri, Sep 16, 2005	12.86	13.00	12.57	12.69
54	NASDAQ	SIMO	Thu, Sep 15, 2005	13.76	14.38	12.80	12.93
53	NASDAQ	SIMO	Wed, Sep 14, 2005	12.60	13.75	12.60	13.56
52	NASDAQ	SIMO	Tue, Sep 13, 2005	12.19	12.79	11.50	12.65
51	NASDAQ	SIMO	Mon, Sep 12, 2005	11.45	12.32	11.32	11.84
50	NASDAQ	SIMO	Fri, Sep 9, 2005	11.00	11.25	10.80	11.08
49	NASDAQ	SIMO	Thu, Sep 8, 2005	11.60	11.60	10.75	10.85
48	NASDAQ	SIMO	Wed, Sep 7, 2005	11.15	11.60	11.15	11.50
47	NASDAQ	SIMO	Tue, Sep 6, 2005	11.18	11.55	11.01	11.08
46	NASDAQ	SIMO	Fri, Sep 2, 2005	11.45	11.45	11.16	11.24
45	NASDAQ	SIMO	Thu, Sep 1, 2005	11.65	11.90	11.24	11.31
44	NASDAQ	SIMO	Wed, Aug 31, 2005	11.26	11.75	11.19	11.19
43	NASDAQ	SIMO	Tue, Aug 30, 2005	11.33	11.95	11.23	11.49
42	NASDAQ	SIMO	Mon, Aug 29, 2005	11.60	11.86	10.83	11.48
41	NASDAQ	SIMO	Fri, Aug 26, 2005	11.35	11.98	11.25	11.69
40	NASDAQ	SIMO	Thu, Aug 25, 2005	10.95	11.35	10.40	11.33
39	NASDAQ	SIMO	Wed, Aug 24, 2005	10.60	10.95	10.45	10.80
38	NASDAQ	SIMO	Tue, Aug 23, 2005	10.33	10.60	10.33	10.55
37	NASDAQ	SIMO	Mon, Aug 22, 2005	10.10	10.20	10.05	10.20
36	NASDAQ	SIMO	Fri, Aug 19, 2005	9.90	10.10	9.90	10.07
35	NASDAQ	SIMO	Thu, Aug 18, 2005	10.50	10.50	9.82	9.94
34	NASDAQ	SIMO	Wed, Aug 17, 2005	10.62	10.66	10.50	10.50
33	NASDAQ	SIMO	Tue, Aug 16, 2005	10.70	10.86	10.59	10.60
32	NASDAQ	SIMO	Mon, Aug 15, 2005	10.75	11.17	10.58	10.64
31	NASDAQ	SIMO	Fri, Aug 12, 2005	10.85	10.90	10.51	10.55
30	NASDAQ	SIMO	Thu, Aug 11, 2005	10.50	11.00	10.50	10.95
29	NASDAQ	SIMO	Wed, Aug 10, 2005	10.75	11.00	10.55	10.55
28	NASDAQ	SIMO	Tue, Aug 9, 2005	10.70	10.70	10.26	10.31
27	NASDAQ	SIMO	Mon, Aug 8, 2005	10.15	10.60	10.15	10.45
26	NASDAQ	SIMO	Fri, Aug 5, 2005	10.10	10.73	10.10	10.14
25	NASDAQ	SIMO	Thu, Aug 4, 2005	10.22	10.22	10.16	10.16
24	NASDAQ	SIMO	Wed, Aug 3, 2005	10.05	10.50	10.00	10.22
23	NASDAQ	SIMO	Tue, Aug 2, 2005	10.82	11.00	9.82	10.20
22	NASDAQ	SIMO	Mon, Aug 1, 2005	11.35	11.35	10.50	10.63
21	NASDAQ	SIMO	Fri, Jul 29, 2005	11.15	11.26	10.44	10.44
20	NASDAQ	SIMO	Thu, Jul 28, 2005	10.75	11.45	10.75	11.28
19	NASDAQ	SIMO	Wed, Jul 27, 2005	10.70	10.82	10.53	10.75
18	NASDAQ	SIMO	Tue, Jul 26, 2005	10.69	10.70	10.50	10.50
17	NASDAQ	SIMO	Mon, Jul 25, 2005	10.69	10.69	10.49	10.50
16	NASDAQ	SIMO	Fri, Jul 22, 2005	10.12	10.20	9.80	10.20
15	NASDAQ	SIMO	Thu, Jul 21, 2005	10.30	10.42	10.01	10.05
14	NASDAQ	SIMO	Wed, Jul 20, 2005	10.45	10.70	10.30	10.31
13	NASDAQ	SIMO	Tue, Jul 19, 2005	10.51	10.53	10.40	10.45
12	NASDAQ	SIMO	Mon, Jul 18, 2005	10.30	10.50	10.30	10.42
11	NASDAQ	SIMO	Fri, Jul 15, 2005	10.00	10.30	10.00	10.30
10	NASDAQ	SIMO	Thu, Jul 14, 2005	9.71	10.39	9.71	10.07
9	NASDAQ	SIMO	Wed, Jul 13, 2005	9.15	10.00	9.15	9.69
8	NASDAQ	SIMO	Tue, Jul 12, 2005	9.75	9.75	8.75	9.15
7	NASDAQ	SIMO	Mon, Jul 11, 2005	11.25	11.25	9.58	9.62
6	NASDAQ	SIMO	Fri, Jul 8, 2005	10.50	10.65	10.05	10.07
5	NASDAQ	SIMO	Thu, Jul 7, 2005	11.97	12.67	9.90	10.10
4	NASDAQ	SIMO	Wed, Jul 6, 2005	10.75	11.13	10.75	10.93
3	NASDAQ	SIMO	Tue, Jul 5, 2005	10.86	10.86	10.68	10.71
2	NASDAQ	SIMO	Fri, Jul 1, 2005	10.80	10.85	10.52	10.66
1	NASDAQ	SIMO	Thu, Jun 30, 2005	10.60	10.95	9.50	10.50
#	Exchange	Symbol	Date	Open	High	Low	Close

Silicon Motion Technology Corp NASDAQ:SIMO Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024