Sherwin-Williams (NY: SHW )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	12.39	12.73	12.35	12.66	3,737,766	+0.30(+2.41%)
Apr 28, 2005	12.54	12.60	12.30	12.36	2,187,788	-0.18(-1.47%)
Apr 27, 2005	12.51	12.66	12.35	12.54	2,620,979	+0.05(+0.36%)
Apr 26, 2005	12.52	12.64	12.48	12.50	3,110,167	-0.07(-0.54%)
Apr 25, 2005	12.31	12.61	12.31	12.56	2,581,534	+0.31(+2.50%)
Apr 22, 2005	12.46	12.46	12.16	12.26	4,953,517	-0.22(-1.77%)
Apr 21, 2005	12.62	12.85	12.37	12.48	5,571,254	-0.07(-0.59%)
Apr 20, 2005	12.86	12.87	12.53	12.55	2,379,378	-0.31(-2.38%)
Apr 19, 2005	12.78	12.89	12.70	12.86	2,703,743	+0.08(+0.64%)
Apr 18, 2005	12.67	12.82	12.58	12.78	2,213,498	+0.14(+1.12%)
Apr 15, 2005	12.95	13.02	12.63	12.64	4,661,906	-0.27(-2.07%)
Apr 14, 2005	12.76	13.12	12.71	12.90	7,980,216	+0.55(+4.44%)
Apr 13, 2005	12.47	12.47	12.34	12.35	2,876,667	-0.12(-0.93%)
Apr 12, 2005	12.56	12.56	12.28	12.47	6,647,891	+0.39(+3.22%)
Apr 11, 2005	12.15	12.20	12.02	12.08	2,301,193	-0.10(-0.84%)
Apr 08, 2005	12.31	12.35	12.17	12.18	1,639,080	-0.12(-0.99%)
Apr 07, 2005	12.35	12.36	12.25	12.31	1,414,737	-0.06(-0.48%)
Apr 06, 2005	12.31	12.41	12.29	12.37	1,575,686	+0.10(+0.79%)
Apr 05, 2005	12.25	12.35	12.07	12.27	3,552,867	+0.02(+0.14%)
Apr 04, 2005	12.37	12.37	12.16	12.25	2,562,164	-0.14(-1.17%)
Apr 01, 2005	12.53	12.58	12.35	12.40	1,765,868	-0.09(-0.75%)
Mar 31, 2005	12.48	12.60	12.47	12.49	1,524,267	-0.02(-0.14%)
Mar 30, 2005	12.48	12.60	12.41	12.51	2,198,354	+0.06(+0.46%)
Mar 29, 2005	12.51	12.63	12.43	12.45	3,845,887	-0.13(-1.02%)
Mar 28, 2005	12.34	12.69	12.34	12.58	1,886,668	+0.03(+0.20%)
Mar 24, 2005	12.50	12.68	12.49	12.55	1,853,210	+0.06(+0.50%)
Mar 23, 2005	12.56	12.58	12.41	12.49	2,605,131	-0.07(-0.57%)
Mar 22, 2005	12.68	12.75	12.56	12.56	2,221,951	-0.11(-0.90%)
Mar 21, 2005	12.72	12.84	12.64	12.68	2,336,412	-0.01(-0.11%)
Mar 18, 2005	12.68	12.90	12.63	12.69	6,573,580	-0.02(-0.18%)
Mar 17, 2005	12.59	12.78	12.53	12.71	2,076,497	+0.09(+0.67%)
Mar 16, 2005	12.71	12.75	12.61	12.63	1,530,959	-0.14(-1.07%)
Mar 15, 2005	12.84	12.87	12.75	12.76	2,387,831	-0.05(-0.42%)
Mar 14, 2005	12.82	12.91	12.76	12.82	1,429,529	+0.00(+0.00%)
Mar 11, 2005	12.95	13.04	12.78	12.82	2,422,345	-0.13(-1.03%)
Mar 10, 2005	13.05	13.06	12.73	12.95	3,417,275	-0.03(-0.20%)
Mar 09, 2005	13.14	13.17	12.98	12.98	1,912,378	-0.17(-1.28%)
Mar 08, 2005	13.08	13.17	12.93	13.14	3,350,007	+0.06(+0.48%)
Mar 07, 2005	13.08	13.20	13.04	13.08	2,423,754	-0.03(-0.20%)
Mar 04, 2005	12.83	13.14	12.79	13.11	3,160,882	+0.32(+2.53%)
Mar 03, 2005	12.75	12.83	12.74	12.78	2,032,121	+0.03(+0.27%)
Mar 02, 2005	12.71	12.79	12.64	12.75	2,337,468	+0.04(+0.34%)
Mar 01, 2005	12.58	12.74	12.58	12.71	1,596,466	+0.13(+1.02%)
Feb 28, 2005	12.68	12.69	12.50	12.58	2,199,058	-0.10(-0.81%)
Feb 25, 2005	12.42	12.69	12.37	12.68	3,577,520	+0.27(+2.17%)
Feb 24, 2005	12.37	12.45	12.29	12.41	5,206,740	-0.04(-0.30%)
Feb 23, 2005	12.71	12.76	12.45	12.45	3,460,242	-0.24(-1.92%)
Feb 22, 2005	12.73	12.81	12.68	12.69	2,499,122	-0.11(-0.82%)
Feb 18, 2005	12.79	12.84	12.73	12.80	1,565,121	+0.04(+0.31%)
Feb 17, 2005	13.21	13.21	12.71	12.76	2,294,149	-0.19(-1.47%)
Feb 16, 2005	12.99	13.01	12.86	12.95	1,275,271	-0.06(-0.48%)
Feb 15, 2005	12.91	13.15	12.89	13.01	2,218,077	+0.09(+0.66%)
Feb 14, 2005	12.93	12.98	12.78	12.92	1,666,903	-0.07(-0.57%)
Feb 11, 2005	12.92	13.06	12.86	13.00	1,887,372	+0.08(+0.59%)
Feb 10, 2005	12.76	12.92	12.76	12.92	1,217,512	+0.16(+1.25%)
Feb 09, 2005	12.81	12.95	12.76	12.76	1,887,372	-0.03(-0.20%)
Feb 08, 2005	12.77	12.84	12.66	12.79	1,507,362	+0.02(+0.16%)
Feb 07, 2005	12.92	12.92	12.75	12.77	3,584,564	-0.15(-1.19%)
Feb 04, 2005	12.71	12.98	12.70	12.92	2,233,221	+0.19(+1.52%)
Feb 03, 2005	12.32	12.79	12.17	12.73	5,857,582	+0.44(+3.58%)
Feb 02, 2005	12.27	12.34	12.20	12.29	3,617,317	+0.01(+0.12%)

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.