Sherwin-Williams (NY: SHW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	17.34	17.38	17.10	17.24	3,356,243	-0.08(-0.47%)
Nov 27, 2009	17.18	17.46	17.07	17.32	1,916,159	-0.17(-0.99%)
Nov 25, 2009	17.27	17.50	17.16	17.49	3,769,600	+0.27(+1.58%)
Nov 24, 2009	17.13	17.27	17.05	17.22	2,696,775	+0.08(+0.46%)
Nov 23, 2009	17.04	17.27	17.04	17.14	3,488,549	+0.16(+0.93%)
Nov 20, 2009	16.94	17.03	16.85	16.98	3,685,173	+0.03(+0.17%)
Nov 19, 2009	17.04	17.07	16.82	16.95	3,852,996	-0.20(-1.16%)
Nov 18, 2009	17.30	17.30	17.09	17.15	2,271,371	-0.07(-0.39%)
Nov 17, 2009	17.28	17.30	17.11	17.22	2,725,459	-0.06(-0.36%)
Nov 16, 2009	17.13	17.39	17.09	17.28	4,260,496	+0.21(+1.21%)
Nov 13, 2009	16.95	17.10	16.86	17.07	3,483,897	+0.21(+1.23%)
Nov 12, 2009	16.96	17.09	16.77	16.87	3,094,187	-0.15(-0.88%)
Nov 11, 2009	17.01	17.15	16.93	17.02	3,372,844	+0.14(+0.82%)
Nov 10, 2009	16.87	16.99	16.73	16.88	3,925,464	-0.07(-0.38%)
Nov 09, 2009	16.99	17.03	16.79	16.94	4,180,799	+0.25(+1.48%)
Nov 06, 2009	16.42	16.77	16.35	16.70	4,705,357	+0.22(+1.34%)
Nov 05, 2009	16.32	16.52	16.22	16.48	4,440,381	+0.26(+1.59%)
Nov 04, 2009	16.20	16.44	16.10	16.22	5,887,836	+0.01(+0.07%)
Nov 03, 2009	16.15	16.29	16.07	16.21	6,433,752	-0.05(-0.33%)
Nov 02, 2009	16.22	16.39	16.08	16.26	5,120,619	+0.10(+0.63%)
Oct 30, 2009	16.14	16.29	16.08	16.16	7,594,940	-0.05(-0.28%)
Oct 29, 2009	16.03	16.36	16.03	16.20	5,253,875	+0.20(+1.24%)
Oct 28, 2009	16.22	16.29	15.93	16.01	8,352,930	-0.25(-1.55%)
Oct 27, 2009	16.34	16.49	16.22	16.26	5,682,946	-0.07(-0.43%)
Oct 26, 2009	16.52	16.58	16.19	16.33	6,932,577	-0.18(-1.06%)
Oct 23, 2009	16.49	16.53	16.43	16.50	5,015,807	-0.03(-0.15%)
Oct 22, 2009	16.55	16.66	16.30	16.53	5,695,357	+0.06(+0.38%)
Oct 21, 2009	16.76	16.98	16.41	16.47	9,281,200	-0.26(-1.54%)
Oct 20, 2009	16.98	17.00	16.67	16.73	13,057,232	-1.14(-6.39%)
Oct 19, 2009	17.75	18.17	17.74	17.87	7,093,002	+0.12(+0.67%)
Oct 16, 2009	17.78	17.92	17.66	17.75	4,534,092	-0.13(-0.71%)
Oct 15, 2009	17.90	18.10	17.73	17.88	4,946,139	-0.18(-1.02%)
Oct 14, 2009	18.05	18.14	17.98	18.06	4,066,602	+0.14(+0.79%)
Oct 13, 2009	17.59	17.96	17.51	17.92	6,462,411	+0.35(+2.02%)
Oct 12, 2009	17.66	17.73	17.50	17.56	3,110,467	+0.13(+0.75%)
Oct 09, 2009	17.32	17.49	17.18	17.43	3,732,250	+0.09(+0.51%)
Oct 08, 2009	17.02	17.38	16.96	17.35	3,854,574	+0.47(+2.80%)
Oct 07, 2009	16.97	17.04	16.82	16.87	2,906,667	-0.11(-0.63%)
Oct 06, 2009	16.92	17.18	16.89	16.98	3,234,682	+0.10(+0.59%)
Oct 05, 2009	16.66	16.93	16.65	16.88	3,698,431	+0.21(+1.27%)
Oct 02, 2009	16.75	16.99	16.59	16.67	4,771,044	-0.20(-1.18%)
Oct 01, 2009	17.00	17.15	16.87	16.87	5,484,000	-0.18(-1.03%)
Sep 30, 2009	17.09	17.20	16.89	17.04	3,827,489	-0.03(-0.17%)
Sep 29, 2009	17.20	17.46	17.03	17.07	3,655,405	-0.11(-0.66%)
Sep 28, 2009	17.05	17.23	16.90	17.18	2,770,143	+0.30(+1.78%)
Sep 25, 2009	17.26	17.27	16.84	16.88	6,379,184	-0.41(-2.39%)
Sep 24, 2009	17.32	17.44	17.22	17.30	3,872,421	+0.00(+0.02%)
Sep 23, 2009	17.36	17.52	17.22	17.30	6,521,946	-0.02(-0.13%)
Sep 22, 2009	17.47	17.50	17.30	17.32	3,228,385	-0.13(-0.73%)
Sep 21, 2009	17.49	17.64	17.37	17.45	4,820,486	-0.13(-0.74%)
Sep 18, 2009	17.68	17.71	17.35	17.58	5,001,688	-0.03(-0.14%)
Sep 17, 2009	17.17	17.69	17.15	17.60	10,841,744	+0.60(+3.55%)
Sep 16, 2009	17.07	17.38	16.94	17.00	4,839,622	+0.02(+0.13%)
Sep 15, 2009	16.96	17.07	16.82	16.98	4,717,125	+0.00(+0.00%)
Sep 14, 2009	16.66	17.03	16.61	16.98	4,206,956	+0.18(+1.08%)
Sep 11, 2009	16.69	16.91	16.55	16.79	4,783,815	+0.18(+1.07%)
Sep 10, 2009	16.75	16.77	16.47	16.62	6,673,747	-0.14(-0.85%)
Sep 09, 2009	17.14	17.19	16.62	16.76	10,258,231	-0.44(-2.55%)
Sep 08, 2009	17.17	17.27	16.93	17.20	5,112,984	+0.09(+0.51%)
Sep 04, 2009	17.10	17.15	16.95	17.11	3,563,647	+0.04(+0.25%)
Sep 03, 2009	16.84	17.11	16.55	17.07	4,182,042	+0.25(+1.48%)
Sep 02, 2009	16.74	16.89	16.61	16.82	3,793,963	-0.07(-0.42%)
Sep 01, 2009	16.91	17.14	16.66	16.89	4,312,311	-0.17(-0.98%)
Aug 31, 2009	17.13	17.15	16.83	17.05	3,677,026	-0.21(-1.20%)
Aug 28, 2009	17.31	17.38	17.13	17.26	2,363,243	+0.07(+0.43%)
Aug 27, 2009	17.15	17.25	16.86	17.19	3,937,702	+0.08(+0.48%)
Aug 26, 2009	17.11	17.32	17.03	17.11	6,212,618	-0.09(-0.53%)
Aug 25, 2009	16.90	17.38	16.90	17.20	7,935,016	-0.10(-0.57%)
Aug 24, 2009	17.62	17.72	17.26	17.30	3,825,823	-0.29(-1.66%)
Aug 21, 2009	17.39	17.77	17.36	17.59	3,630,548	+0.36(+2.07%)
Aug 20, 2009	17.12	17.27	17.03	17.23	3,211,654	+0.12(+0.70%)
Aug 19, 2009	17.04	17.18	16.93	17.11	3,387,296	-0.09(-0.53%)
Aug 18, 2009	17.02	17.24	16.89	17.20	3,909,114	+0.20(+1.17%)
Aug 17, 2009	16.88	17.18	16.71	17.00	5,827,165	-0.12(-0.73%)
Aug 14, 2009	17.38	17.40	17.00	17.13	2,694,209	-0.29(-1.69%)
Aug 13, 2009	17.47	17.52	17.16	17.42	3,389,149	-0.02(-0.10%)
Aug 12, 2009	17.25	17.56	17.19	17.44	3,163,408	+0.20(+1.17%)
Aug 11, 2009	17.16	17.39	17.13	17.24	3,843,709	-0.12(-0.70%)
Aug 10, 2009	17.41	17.48	17.24	17.36	3,193,789	-0.21(-1.18%)
Aug 07, 2009	17.47	17.76	17.22	17.57	5,259,600	+0.32(+1.84%)
Aug 06, 2009	17.45	17.48	17.14	17.25	3,855,890	-0.10(-0.57%)
Aug 05, 2009	17.20	17.41	16.90	17.35	6,102,208	+0.14(+0.84%)
Aug 04, 2009	16.75	17.28	16.69	17.20	6,066,425	+0.37(+2.19%)
Aug 03, 2009	16.45	16.96	16.34	16.84	5,833,526	+0.48(+2.91%)
Jul 31, 2009	16.06	16.47	16.06	16.36	4,012,916	+0.16(+0.96%)
Jul 30, 2009	16.03	16.30	15.99	16.20	5,481,755	+0.29(+1.80%)
Jul 29, 2009	15.86	16.01	15.80	15.92	4,414,970	+0.01(+0.04%)
Jul 28, 2009	15.85	16.00	15.77	15.91	3,352,685	+0.00(+0.00%)
Jul 27, 2009	15.93	16.04	15.70	15.91	3,939,019	-0.18(-1.09%)
Jul 24, 2009	15.82	16.11	15.64	16.09	3,219	+0.19(+1.19%)
Jul 23, 2009	15.51	15.93	15.46	15.90	5,413,170	+0.36(+2.30%)
Jul 22, 2009	15.37	15.67	15.33	15.54	7,046,704	-0.09(-0.56%)
Jul 21, 2009	15.94	16.08	14.73	15.63	18,629,668	-0.66(-4.04%)
Jul 20, 2009	16.10	16.34	16.01	16.29	6,385,221	+0.27(+1.72%)
Jul 17, 2009	15.90	16.13	15.87	16.01	3,354,789	+0.05(+0.30%)
Jul 16, 2009	15.49	16.06	15.49	15.96	5,439,728	+0.48(+3.13%)
Jul 15, 2009	15.37	15.65	15.35	15.48	6,814,154	+0.23(+1.52%)
Jul 14, 2009	15.05	15.30	14.96	15.25	3,987,286	+0.17(+1.11%)
Jul 13, 2009	14.81	15.09	14.78	15.08	16,109,696	+0.29(+1.93%)
Jul 10, 2009	14.62	14.85	14.59	14.79	2,990,215	+0.02(+0.12%)
Jul 09, 2009	14.87	14.87	14.61	14.78	2,919,692	+0.02(+0.15%)
Jul 08, 2009	14.81	14.86	14.60	14.75	3,251,996	+0.01(+0.06%)
Jul 07, 2009	15.16	15.16	14.73	14.75	5,949,954	-0.48(-3.13%)
Jul 06, 2009	14.81	15.28	14.73	15.22	7,525,476	+0.71(+4.90%)
Jul 02, 2009	15.17	15.22	14.51	14.51	4,760,451	-0.76(-4.95%)
Jul 01, 2009	15.34	15.34	15.11	15.27	4,672,473	+0.04(+0.26%)
Jun 30, 2009	15.26	15.29	15.09	15.23	5,201,922	-0.01(-0.06%)
Jun 29, 2009	15.37	15.37	15.01	15.24	6,061,258	-0.09(-0.61%)
Jun 26, 2009	15.14	15.37	15.09	15.33	6,363,907	+0.18(+1.18%)
Jun 25, 2009	15.08	15.30	15.03	15.15	5,076,623	+0.23(+1.54%)
Jun 24, 2009	14.98	15.20	14.79	14.92	7,773,600	+0.05(+0.32%)
Jun 23, 2009	14.97	14.97	14.64	14.87	6,711,750	+0.01(+0.06%)
Jun 22, 2009	15.13	15.13	14.85	14.86	7,389,368	-0.31(-2.07%)
Jun 19, 2009	15.24	15.27	15.09	15.18	6,349,325	+0.07(+0.45%)
Jun 18, 2009	15.24	15.37	15.09	15.11	4,120,725	-0.18(-1.17%)
Jun 17, 2009	14.99	15.48	14.99	15.29	8,219,233	+0.29(+1.93%)
Jun 16, 2009	15.50	15.52	14.98	15.00	7,829,093	-0.44(-2.84%)
Jun 15, 2009	15.41	15.48	15.25	15.44	4,472,676	-0.17(-1.09%)
Jun 12, 2009	15.67	15.71	15.37	15.61	3,614,922	-0.04(-0.25%)
Jun 11, 2009	15.54	15.85	15.54	15.65	4,584,805	-0.05(-0.31%)
Jun 10, 2009	15.87	16.13	15.54	15.70	7,184,333	-0.14(-0.89%)
Jun 09, 2009	15.56	15.96	15.56	15.84	5,532,945	+0.29(+1.90%)
Jun 08, 2009	15.39	15.65	15.38	15.54	5,908,327	+0.18(+1.14%)
Jun 05, 2009	15.45	15.50	15.10	15.37	5,605,158	+0.13(+0.84%)
Jun 04, 2009	15.35	15.39	15.17	15.24	4,245,223	-0.09(-0.59%)
Jun 03, 2009	15.41	15.41	15.16	15.33	5,064,798	-0.15(-0.99%)
Jun 02, 2009	15.27	15.61	15.13	15.49	7,580,803	+0.22(+1.41%)
Jun 01, 2009	15.25	15.42	15.08	15.27	6,045,677	+0.31(+2.08%)
May 29, 2009	15.04	15.28	14.88	14.96	10,015,752	-0.08(-0.53%)
May 28, 2009	15.12	15.13	14.79	15.04	6,763,787	+0.01(+0.08%)
May 27, 2009	15.69	15.69	14.98	15.03	7,261,545	-0.63(-4.00%)
May 26, 2009	15.11	15.72	15.08	15.65	5,332,100	+0.48(+3.19%)
May 22, 2009	15.27	15.35	14.99	15.17	3,918,817	-0.04(-0.28%)
May 21, 2009	15.41	15.56	15.02	15.21	6,281,040	-0.32(-2.08%)
May 20, 2009	16.31	16.42	15.43	15.53	7,267,387	-0.65(-4.01%)
May 19, 2009	15.99	16.49	15.92	16.18	8,060,185	+0.40(+2.51%)
May 18, 2009	15.33	15.90	15.33	15.79	5,724,019	+0.60(+3.94%)
May 15, 2009	15.33	15.51	15.06	15.19	5,226,306	+0.10(+0.69%)
May 14, 2009	15.29	15.50	15.01	15.08	4,401,281	-0.16(-1.04%)
May 13, 2009	15.33	15.38	15.09	15.24	6,235,675	-0.43(-2.75%)
May 12, 2009	15.77	15.92	15.43	15.67	4,685,985	+0.02(+0.11%)
May 11, 2009	15.98	16.03	15.62	15.65	6,188,844	-0.47(-2.93%)
May 08, 2009	16.17	16.23	15.70	16.13	7,036,658	+0.28(+1.78%)
May 07, 2009	16.32	16.37	15.76	15.85	6,250,144	-0.49(-3.01%)
May 06, 2009	16.75	16.76	15.96	16.34	5,957,498	-0.20(-1.20%)
May 05, 2009	16.48	16.67	16.34	16.54	4,153,429	-0.02(-0.14%)
May 04, 2009	15.86	16.56	15.83	16.56	6,329,152	+0.84(+5.32%)
May 01, 2009	16.15	16.19	15.59	15.72	7,404,896	-0.32(-2.01%)
Apr 30, 2009	16.26	16.48	15.89	16.05	8,495,836	-0.11(-0.68%)
Apr 29, 2009	16.44	16.45	15.92	16.16	5,560,365	-0.00(-0.02%)
Apr 28, 2009	16.35	16.39	16.08	16.16	4,293,059	-0.34(-2.08%)
Apr 27, 2009	16.38	16.71	16.29	16.50	6,866,887	-0.07(-0.43%)
Apr 24, 2009	16.39	16.76	16.17	16.57	7,327,088	+0.31(+1.90%)
Apr 23, 2009	16.22	16.31	15.87	16.26	5,921,119	+0.12(+0.72%)
Apr 22, 2009	15.93	16.53	15.84	16.15	7,067,305	+0.05(+0.28%)
Apr 21, 2009	15.60	16.11	15.51	16.10	6,361,864	+0.39(+2.49%)
Apr 20, 2009	15.82	15.94	15.59	15.71	7,624,421	-0.35(-2.17%)
Apr 17, 2009	16.07	16.20	15.88	16.06	5,584,699	-0.08(-0.47%)
Apr 16, 2009	15.50	16.22	15.40	16.14	28,602,402	+1.66(+11.45%)
Apr 15, 2009	14.54	14.54	14.14	14.48	10,394,925	-0.09(-0.62%)
Apr 14, 2009	14.73	14.78	14.46	14.57	6,235,752	-0.30(-2.00%)
Apr 13, 2009	14.61	14.98	14.46	14.87	5,659,190	-0.30(-2.00%)
Apr 09, 2009	15.10	15.17	14.92	15.17	7,031,671	+0.30(+2.02%)
Apr 08, 2009	14.48	14.87	14.41	14.87	6,106,715	+0.47(+3.27%)
Apr 07, 2009	14.79	14.79	14.35	14.40	4,351,436	-0.48(-3.20%)
Apr 06, 2009	14.86	15.02	14.65	14.88	5,049,210	-0.14(-0.92%)
Apr 03, 2009	15.06	15.06	14.76	15.01	4,106,348	+0.03(+0.21%)
Apr 02, 2009	15.07	15.14	14.91	14.98	7,220,920	+0.19(+1.30%)
Apr 01, 2009	14.44	14.98	14.38	14.79	8,866,188	+0.07(+0.46%)
Mar 31, 2009	14.90	15.02	14.52	14.72	7,056,704	-0.05(-0.31%)
Mar 30, 2009	14.08	14.77	14.08	14.77	7,963,358	-0.11(-0.72%)
Mar 26, 2009	14.76	14.96	14.67	14.88	8,172,992	+0.28(+1.94%)
Mar 25, 2009	14.28	14.97	14.16	14.59	10,860,735	+0.37(+2.61%)
Mar 24, 2009	13.82	14.52	13.69	14.22	12,283,926	+0.23(+1.62%)
Mar 23, 2009	13.60	13.99	13.50	13.99	8,716,568	+1.24(+9.73%)
Mar 20, 2009	12.69	12.86	12.51	12.75	7,902,355	+0.16(+1.31%)
Mar 19, 2009	13.42	13.42	12.42	12.59	10,913,171	-0.70(-5.30%)
Mar 18, 2009	13.09	13.46	12.75	13.29	11,279,774	-0.22(-1.64%)
Mar 17, 2009	13.29	13.54	13.09	13.52	5,302,925	+0.29(+2.18%)
Mar 16, 2009	13.52	13.52	13.20	13.23	4,822,315	-0.19(-1.39%)
Mar 13, 2009	13.23	13.50	12.90	13.41	0	+0.22(+1.63%)
Mar 12, 2009	13.15	13.25	12.92	13.20	7,925,405	-0.04(-0.28%)
Mar 11, 2009	13.27	13.39	12.99	13.24	5,010,255	+0.20(+1.57%)
Mar 10, 2009	12.61	13.09	12.61	13.03	8,201,471	+0.64(+5.14%)
Mar 09, 2009	12.04	12.63	12.04	12.39	7,986,683	+0.22(+1.79%)
Mar 06, 2009	12.45	12.57	11.95	12.18	0	-0.27(-2.14%)
Mar 05, 2009	12.55	12.75	12.36	12.44	6,798,231	-0.35(-2.70%)
Mar 04, 2009	12.99	13.17	12.45	12.79	7,478,321	-0.02(-0.13%)
Mar 02, 2009	12.72	13.28	12.66	12.81	5,780,582	-0.21(-1.63%)
Feb 27, 2009	12.79	13.34	12.69	13.02	0	-0.01(-0.09%)
Feb 26, 2009	13.17	13.43	13.01	13.03	5,442,813	+0.00(+0.00%)
Feb 25, 2009	12.97	13.33	12.76	13.03	5,147,488	-0.06(-0.45%)
Feb 24, 2009	12.59	13.20	12.54	13.09	6,735,152	+0.61(+4.93%)
Feb 23, 2009	13.07	13.23	12.43	12.47	8,434,696	-0.57(-4.35%)
Feb 20, 2009	12.94	13.14	12.75	13.04	7,057,484	+0.04(+0.33%)
Feb 19, 2009	13.17	13.41	12.95	13.00	4,024,392	-0.04(-0.28%)
Feb 18, 2009	13.14	13.21	12.84	13.03	5,201,128	+0.04(+0.28%)
Feb 17, 2009	12.92	13.19	12.88	13.00	9,743,420	-0.30(-2.26%)
Feb 13, 2009	13.42	13.53	13.18	13.30	6,011,416	-0.19(-1.41%)
Feb 12, 2009	13.25	13.49	13.03	13.49	6,232,106	+0.06(+0.42%)
Feb 11, 2009	13.77	13.83	13.16	13.43	4,147,467	-0.01(-0.04%)
Feb 10, 2009	13.82	14.05	13.33	13.44	6,474,953	-0.61(-4.38%)
Feb 09, 2009	14.13	14.27	13.94	14.05	6,244,094	-0.10(-0.68%)
Feb 06, 2009	13.68	14.26	13.67	14.15	11,357,876	+0.43(+3.12%)
Feb 05, 2009	13.53	13.95	13.27	13.72	6,170,736	+0.12(+0.87%)
Feb 04, 2009	13.67	13.75	13.42	13.60	8,904,575	-0.08(-0.60%)
Feb 03, 2009	13.22	13.76	13.15	13.68	10,920,965	+0.48(+3.67%)
Feb 02, 2009	13.54	13.54	12.93	13.20	10,755,778	-0.33(-2.43%)
Jan 30, 2009	13.86	13.87	13.39	13.53	0	-0.27(-1.97%)
Jan 29, 2009	13.92	14.04	13.73	13.80	8,045,183	-0.27(-1.89%)
Jan 28, 2009	13.86	14.25	13.86	14.07	11,698,418	+0.30(+2.20%)
Jan 27, 2009	13.35	13.94	13.18	13.76	12,946,648	+0.54(+4.07%)
Jan 26, 2009	13.32	13.72	13.19	13.22	10,000,736	-0.08(-0.62%)
Jan 23, 2009	13.39	13.64	13.18	13.31	12,058,996	-0.35(-2.55%)
Jan 22, 2009	13.67	14.05	13.30	13.65	34,757,580	-2.05(-13.03%)
Jan 21, 2009	15.93	15.98	15.05	15.70	10,585,120	+0.08(+0.53%)
Jan 20, 2009	16.31	16.43	15.44	15.62	9,055,268	-0.64(-3.92%)
Jan 16, 2009	16.19	16.41	15.87	16.26	0	+0.29(+1.85%)
Jan 15, 2009	15.77	16.20	15.39	15.96	10,090,228	+0.14(+0.88%)
Jan 14, 2009	16.31	16.33	15.67	15.82	9,311,754	-0.79(-4.77%)
Jan 13, 2009	16.45	16.90	16.37	16.62	6,167,351	+0.01(+0.05%)
Jan 12, 2009	16.76	17.11	16.41	16.61	6,008,133	-0.22(-1.31%)
Jan 09, 2009	17.25	17.40	16.75	16.83	5,780,278	-0.48(-2.77%)
Jan 08, 2009	16.78	17.35	16.65	17.31	6,230,080	+0.43(+2.57%)
Jan 07, 2009	16.86	17.24	16.79	16.87	6,909,799	-0.24(-1.41%)
Jan 06, 2009	16.99	17.19	16.84	17.11	6,532,027	+0.16(+0.95%)
Jan 05, 2009	16.79	17.00	16.69	16.95	5,740,634	-0.04(-0.25%)
Jan 02, 2009	16.96	17.02	16.71	17.00	0	+0.07(+0.40%)
Jan 01, 2009	16.64	17.05	16.62	16.93	0	+0.00(+0.00%)
Dec 31, 2008	16.64	17.05	16.62	16.93	4,811,912	+0.32(+1.95%)
Dec 30, 2008	16.05	16.63	15.94	16.60	4,338,566	+0.67(+4.23%)
Dec 29, 2008	15.78	15.94	15.42	15.93	3,546,019	+0.12(+0.77%)
Dec 26, 2008	15.80	15.86	15.72	15.81	881,548	+0.01(+0.05%)
Dec 24, 2008	16.41	16.41	15.02	15.80	2,331,090	+0.37(+2.42%)
Dec 23, 2008	15.70	15.71	15.29	15.43	3,249,077	-0.10(-0.66%)
Dec 22, 2008	15.68	15.73	15.23	15.53	3,627,128	-0.15(-0.94%)
Dec 19, 2008	15.97	16.18	15.64	15.67	6,072,839	-0.18(-1.14%)
Dec 18, 2008	16.20	16.27	15.67	15.86	4,051,268	-0.27(-1.65%)
Dec 17, 2008	16.22	16.39	15.97	16.12	6,298,372	-0.18(-1.08%)
Dec 16, 2008	16.25	16.42	16.01	16.30	7,810,423	+0.32(+1.99%)
Dec 15, 2008	15.72	16.13	15.64	15.98	3,962,312	+0.25(+1.58%)
Dec 12, 2008	14.73	15.90	14.48	15.73	5,334,659	+0.65(+4.30%)
Dec 11, 2008	15.61	15.83	14.91	15.08	7,299,385	-0.68(-4.30%)
Dec 10, 2008	16.05	16.05	15.30	15.76	8,598,837	-0.17(-1.08%)
Dec 09, 2008	16.17	16.45	15.87	15.93	9,309,181	-0.34(-2.11%)
Dec 08, 2008	16.75	16.89	15.96	16.28	10,022,984	-0.36(-2.18%)
Dec 05, 2008	15.67	16.79	15.60	16.64	8,436,986	+0.76(+4.82%)
Dec 04, 2008	16.06	16.56	15.65	15.87	7,810,466	-0.33(-2.05%)
Dec 03, 2008	15.70	16.22	15.16	16.20	7,463,499	+0.75(+4.86%)
Dec 02, 2008	15.50	15.53	15.12	15.45	8,931,258	+0.07(+0.48%)