Sherwin-Williams (NY: SHW )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	19.03	19.38	18.98	19.28	3,887,337	+0.20(+1.06%)
Mar 30, 2010	19.10	19.21	19.07	19.08	2,871,831	-0.01(-0.06%)
Mar 29, 2010	19.13	19.20	19.04	19.09	1,932,974	+0.05(+0.25%)
Mar 26, 2010	18.99	19.13	18.95	19.04	3,115,931	+0.13(+0.66%)
Mar 25, 2010	18.86	19.11	18.77	18.92	6,046,318	+0.16(+0.84%)
Mar 24, 2010	18.90	18.93	18.68	18.76	2,871,483	-0.17(-0.92%)
Mar 23, 2010	18.74	18.95	18.64	18.93	3,030,391	+0.20(+1.06%)
Mar 22, 2010	18.55	18.85	18.47	18.74	4,173,738	+0.13(+0.70%)
Mar 19, 2010	18.62	18.68	18.53	18.60	7,163,962	+0.01(+0.03%)
Mar 18, 2010	18.71	18.83	18.60	18.60	3,706,026	-0.14(-0.73%)
Mar 17, 2010	18.55	18.85	18.50	18.74	4,289,274	+0.20(+1.06%)
Mar 16, 2010	18.72	18.72	18.38	18.54	3,023,669	-0.15(-0.82%)
Mar 15, 2010	18.56	18.70	18.56	18.69	2,276,376	+0.02(+0.11%)
Mar 12, 2010	18.64	18.71	18.53	18.67	2,524,951	+0.08(+0.44%)
Mar 11, 2010	18.60	18.60	18.20	18.59	4,371,455	+0.16(+0.85%)
Mar 10, 2010	18.63	18.63	18.35	18.43	4,446,430	-0.23(-1.22%)
Mar 09, 2010	18.49	18.80	18.49	18.66	2,391,981	+0.07(+0.37%)
Mar 08, 2010	18.61	18.68	18.51	18.59	3,350,985	+0.03(+0.15%)
Mar 05, 2010	18.55	18.61	18.45	18.56	2,483,211	+0.12(+0.66%)
Mar 04, 2010	18.24	18.56	18.27	18.44	3,737,787	+0.21(+1.12%)
Mar 03, 2010	18.32	18.35	18.19	18.24	3,329,589	-0.02(-0.11%)
Mar 02, 2010	18.28	18.30	18.13	18.26	2,317,206	+0.10(+0.53%)
Mar 01, 2010	18.12	18.23	17.96	18.16	2,995,955	+0.10(+0.57%)
Feb 26, 2010	18.35	18.36	18.04	18.06	3,827,476	-0.27(-1.49%)
Feb 25, 2010	18.18	18.35	18.05	18.33	2,902,542	-0.01(-0.08%)
Feb 24, 2010	18.26	18.40	18.19	18.35	2,267,990	+0.18(+0.97%)
Feb 23, 2010	18.26	18.42	18.15	18.17	2,787,629	-0.19(-1.05%)
Feb 22, 2010	18.56	18.62	18.32	18.36	3,294,218	-0.16(-0.86%)
Feb 19, 2010	18.40	18.60	18.36	18.52	2,608,606	+0.04(+0.21%)
Feb 18, 2010	18.44	18.51	18.22	18.48	2,520,553	+0.05(+0.29%)
Feb 17, 2010	18.39	18.53	18.37	18.43	2,612,125	+0.14(+0.77%)
Feb 16, 2010	18.20	18.36	18.18	18.28	2,640,758	+0.17(+0.92%)
Feb 12, 2010	17.89	18.12	18.12	18.12	3,678,318	+0.06(+0.35%)
Feb 11, 2010	17.85	18.07	17.82	18.06	3,715,440	+0.21(+1.19%)
Feb 10, 2010	18.02	18.03	17.74	17.84	6,184,231	-0.22(-1.24%)
Feb 09, 2010	18.03	18.25	17.98	18.07	5,667,336	+0.16(+0.90%)
Feb 08, 2010	18.13	18.16	17.88	17.91	4,481,898	-0.20(-1.10%)
Feb 05, 2010	18.14	18.20	17.81	18.10	4,856,835	+0.01(+0.08%)
Feb 04, 2010	18.17	18.18	17.99	18.09	5,384,429	-0.11(-0.62%)
Feb 03, 2010	18.51	18.51	18.12	18.20	5,422,702	-0.37(-2.00%)
Feb 02, 2010	18.37	18.59	18.08	18.57	5,219,443	+0.38(+2.09%)
Feb 01, 2010	18.07	18.34	17.99	18.19	4,202,316	+0.25(+1.37%)
Jan 29, 2010	18.04	18.31	17.87	17.95	7,276,255	-0.07(-0.36%)
Jan 28, 2010	18.15	18.15	17.89	18.01	5,577,939	-0.08(-0.45%)
Jan 27, 2010	17.80	18.15	17.64	18.09	8,019,688	+0.29(+1.66%)
Jan 26, 2010	17.79	18.22	17.72	17.80	21,485,632	+1.11(+6.64%)
Jan 25, 2010	16.58	16.83	16.51	16.69	7,213,218	+0.26(+1.59%)
Jan 22, 2010	16.61	16.77	16.39	16.43	6,604,642	-0.17(-1.04%)
Jan 21, 2010	16.63	16.86	16.54	16.60	5,588,245	-0.05(-0.31%)
Jan 20, 2010	16.73	16.73	16.56	16.66	3,581,389	-0.16(-0.98%)
Jan 19, 2010	16.68	16.83	16.52	16.82	4,121,104	+0.05(+0.30%)
Jan 15, 2010	17.07	16.77	16.77	16.77	5,900,276	-0.38(-2.21%)
Jan 14, 2010	17.07	17.20	17.04	17.15	3,788,495	+0.10(+0.58%)
Jan 13, 2010	16.89	17.10	16.89	17.05	2,329,437	+0.22(+1.28%)
Jan 12, 2010	16.83	17.09	16.79	16.83	4,876,781	-0.06(-0.35%)
Jan 11, 2010	17.56	17.56	16.58	16.89	5,424,223	-0.24(-1.37%)
Jan 08, 2010	16.98	17.13	16.94	17.13	3,054,557	+0.14(+0.85%)
Jan 07, 2010	16.83	17.13	16.83	16.98	4,729,500	+0.15(+0.89%)
Jan 06, 2010	17.11	17.29	16.69	16.83	8,794,669	-0.22(-1.31%)
Jan 05, 2010	17.45	17.53	16.87	17.06	10,876,659	-0.41(-2.37%)

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.