Sherwin-Williams (NY: SHW )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	16.65	16.86	16.65	16.78	2,925,541	+0.09(+0.56%)
Oct 30, 2006	16.36	16.75	16.35	16.69	2,509,019	+0.27(+1.62%)
Oct 27, 2006	16.57	16.69	16.40	16.42	2,929,424	-0.26(-1.53%)
Oct 26, 2006	16.57	16.71	16.52	16.67	2,983,431	+0.15(+0.91%)
Oct 25, 2006	16.46	16.65	16.35	16.52	2,628,681	+0.02(+0.12%)
Oct 24, 2006	16.35	16.56	16.31	16.50	3,117,918	-0.08(-0.48%)
Oct 23, 2006	16.52	16.69	16.48	16.58	2,851,414	-0.01(-0.03%)
Oct 20, 2006	16.24	16.64	15.98	16.59	6,846,855	+0.38(+2.36%)
Oct 19, 2006	16.35	16.58	16.09	16.21	8,222,438	-0.60(-3.59%)
Oct 18, 2006	16.85	17.00	16.68	16.81	3,983,791	+0.03(+0.20%)
Oct 17, 2006	16.96	17.00	16.66	16.78	3,901,899	-0.20(-1.20%)
Oct 16, 2006	16.80	17.08	16.67	16.98	3,321,238	+0.18(+1.10%)
Oct 13, 2006	16.49	16.88	16.47	16.80	3,333,239	+0.18(+1.06%)
Oct 12, 2006	16.71	16.78	16.52	16.62	6,821,793	-0.14(-0.84%)
Oct 11, 2006	16.60	16.80	16.53	16.76	3,455,372	+0.05(+0.32%)
Oct 10, 2006	16.40	16.79	16.36	16.71	4,144,752	+0.33(+1.99%)
Oct 09, 2006	16.28	16.47	16.24	16.38	2,338,527	-0.01(-0.05%)
Oct 06, 2006	16.24	16.45	16.14	16.39	3,268,290	+0.05(+0.28%)
Oct 05, 2006	16.08	16.39	16.00	16.35	7,199,134	+0.01(+0.07%)
Oct 04, 2006	15.84	16.37	15.77	16.34	7,071,706	+0.50(+3.15%)
Oct 03, 2006	15.80	15.86	15.70	15.84	2,737,753	+0.03(+0.22%)
Oct 02, 2006	15.80	15.92	15.63	15.80	4,232,646	+0.00(+0.00%)
Sep 29, 2006	15.73	15.86	15.60	15.80	7,465,991	-0.21(-1.31%)
Sep 28, 2006	16.03	16.13	15.80	16.01	5,565,871	-0.09(-0.56%)
Sep 27, 2006	15.74	16.25	15.73	16.10	5,393,967	+0.37(+2.36%)
Sep 26, 2006	15.55	15.86	15.47	15.73	5,488,920	+0.16(+1.06%)
Sep 25, 2006	15.21	15.60	15.18	15.57	3,046,968	+0.41(+2.71%)
Sep 22, 2006	15.30	15.30	15.09	15.16	4,973,209	-0.20(-1.29%)
Sep 21, 2006	15.46	15.63	15.33	15.35	4,300,772	-0.13(-0.82%)
Sep 20, 2006	15.58	15.72	15.47	15.48	4,676,348	-0.14(-0.87%)
Sep 19, 2006	15.47	15.65	15.40	15.62	4,219,585	+0.16(+1.01%)
Sep 18, 2006	15.49	15.55	15.36	15.46	4,522,094	-0.06(-0.40%)
Sep 15, 2006	15.44	15.58	15.31	15.52	7,319,502	-0.05(-0.33%)
Sep 14, 2006	15.16	15.68	15.13	15.58	9,193,148	+0.43(+2.86%)
Sep 13, 2006	14.94	15.26	14.94	15.14	5,134,523	+0.13(+0.85%)
Sep 12, 2006	14.71	15.09	14.70	15.01	6,203,010	+0.24(+1.65%)
Sep 11, 2006	14.87	14.89	14.59	14.77	6,362,559	-0.17(-1.16%)
Sep 08, 2006	14.82	15.06	14.75	14.94	3,452,548	+0.20(+1.33%)
Sep 07, 2006	14.44	14.90	14.31	14.75	7,640,013	+0.37(+2.58%)
Sep 06, 2006	14.75	14.73	14.33	14.38	4,476,559	-0.37(-2.53%)
Sep 05, 2006	14.55	14.75	14.49	14.75	2,003,544	+0.19(+1.28%)
Sep 01, 2006	14.70	14.70	14.53	14.56	1,685,857	-0.07(-0.45%)
Aug 31, 2006	14.64	14.73	14.50	14.63	3,111,918	-0.01(-0.08%)
Aug 30, 2006	14.45	14.66	14.33	14.64	2,846,473	+0.13(+0.88%)
Aug 29, 2006	14.35	14.60	14.31	14.51	3,776,589	+0.26(+1.81%)
Aug 28, 2006	13.97	14.37	13.95	14.26	2,871,535	+0.26(+1.84%)
Aug 25, 2006	14.03	14.06	13.87	14.00	3,237,580	-0.03(-0.24%)
Aug 24, 2006	14.25	14.27	13.90	14.03	4,542,567	-0.22(-1.51%)
Aug 23, 2006	14.43	14.45	14.20	14.25	2,671,745	-0.14(-1.00%)
Aug 22, 2006	14.28	14.49	14.28	14.39	4,022,973	+0.07(+0.49%)
Aug 21, 2006	14.32	14.44	14.26	14.32	2,347,705	-0.04(-0.30%)
Aug 18, 2006	14.67	14.71	14.34	14.36	4,055,800	-0.35(-2.39%)
Aug 17, 2006	14.65	14.82	14.63	14.71	3,841,185	-0.01(-0.10%)
Aug 16, 2006	14.06	14.77	14.06	14.73	3,552,796	+0.35(+2.40%)
Aug 15, 2006	14.28	14.45	14.27	14.38	3,417,956	+0.25(+1.78%)
Aug 14, 2006	14.08	14.35	14.08	14.13	2,369,237	+0.11(+0.77%)
Aug 11, 2006	14.02	14.24	13.90	14.02	3,080,502	-0.03(-0.20%)
Aug 10, 2006	13.95	14.11	13.84	14.05	2,841,884	+0.07(+0.53%)
Aug 09, 2006	14.47	14.47	13.95	13.98	5,944,977	-0.46(-3.16%)
Aug 08, 2006	14.36	14.62	14.31	14.43	4,074,155	+0.07(+0.45%)
Aug 07, 2006	14.54	14.64	14.32	14.37	2,930,483	-0.23(-1.57%)
Aug 04, 2006	14.70	14.73	14.52	14.60	4,735,297	+0.09(+0.61%)
Aug 03, 2006	14.25	14.57	14.20	14.51	5,347,020	+0.30(+2.13%)
Aug 02, 2006	13.88	14.31	13.88	14.21	4,379,841	+0.28(+1.99%)

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