Sherwin-Williams (NY: SHW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	42.59	42.88	42.46	42.63	2,327,965	+0.32(+0.76%)
Aug 30, 2012	43.01	43.02	42.31	42.31	2,619,249	-0.75(-1.75%)
Aug 29, 2012	42.50	43.17	42.46	43.06	2,509,215	+0.58(+1.35%)
Aug 27, 2012	42.41	42.65	42.22	42.49	2,654,643	-0.01(-0.02%)
Aug 24, 2012	41.70	42.72	41.57	42.49	5,204,754	+0.84(+2.02%)
Aug 23, 2012	41.50	41.99	41.34	41.65	2,508,527	+0.13(+0.32%)
Aug 22, 2012	40.79	41.53	40.67	41.52	4,534,890	+0.47(+1.14%)
Aug 21, 2012	41.68	41.82	40.91	41.06	4,678,093	-0.62(-1.48%)
Aug 20, 2012	41.91	41.94	41.31	41.67	2,327,518	-0.24(-0.57%)
Aug 17, 2012	41.65	42.14	41.41	41.91	1,825,396	+0.46(+1.11%)
Aug 16, 2012	41.22	41.59	41.22	41.45	3,732,612	+0.23(+0.55%)
Aug 15, 2012	42.07	42.13	41.12	41.23	3,515,474	-0.77(-1.84%)
Aug 14, 2012	41.82	42.06	41.70	42.00	2,168,334	+0.11(+0.27%)
Aug 13, 2012	41.89	42.04	41.61	41.89	2,177,570	-0.14(-0.33%)
Aug 10, 2012	41.82	42.02	41.48	42.02	1,834,320	+0.09(+0.22%)
Aug 09, 2012	41.88	42.28	41.65	41.93	4,611,530	+0.10(+0.23%)
Aug 08, 2012	41.09	41.94	41.00	41.83	4,667,899	+0.60(+1.46%)
Aug 07, 2012	40.68	41.29	40.65	41.23	5,187,361	+1.00(+2.49%)
Aug 06, 2012	40.61	40.61	40.10	40.23	1,695,588	-0.20(-0.49%)
Aug 03, 2012	40.35	40.66	40.23	40.43	2,580,621	+0.51(+1.27%)
Aug 02, 2012	39.52	40.03	39.31	39.92	1,965,142	+0.27(+0.68%)
Aug 01, 2012	40.00	40.32	39.48	39.65	1,998,719	-0.26(-0.66%)
Jul 31, 2012	40.12	40.26	39.75	39.92	2,074,878	-0.32(-0.80%)
Jul 30, 2012	40.22	40.45	40.08	40.24	1,989,695	+0.06(+0.15%)
Jul 27, 2012	39.70	40.41	39.45	40.18	4,200,441	+0.62(+1.55%)
Jul 26, 2012	39.01	39.78	38.98	39.57	5,588,275	+1.06(+2.75%)
Jul 25, 2012	39.18	39.30	38.01	38.51	4,231,062	-0.57(-1.47%)
Jul 24, 2012	38.97	39.17	38.71	39.08	2,692,175	+0.12(+0.30%)
Jul 23, 2012	38.48	39.16	38.24	38.97	2,906,049	-0.12(-0.32%)
Jul 20, 2012	39.10	39.51	38.74	39.09	7,497,550	-0.26(-0.65%)
Jul 19, 2012	36.69	39.37	36.48	39.35	15,923,121	+1.42(+3.74%)
Jul 18, 2012	38.07	38.28	37.77	37.93	6,274,266	-0.32(-0.83%)
Jul 17, 2012	38.12	38.35	37.71	38.24	4,665,910	+0.44(+1.17%)
Jul 16, 2012	38.37	38.72	37.72	37.80	5,822,883	-0.86(-2.24%)
Jul 13, 2012	38.48	38.96	38.44	38.67	4,231,143	+0.38(+1.00%)
Jul 12, 2012	37.97	38.50	37.65	38.28	3,387,209	+0.21(+0.56%)
Jul 11, 2012	38.62	38.65	37.88	38.07	3,690,201	-0.50(-1.29%)
Jul 10, 2012	38.76	39.29	38.33	38.57	4,200,370	-0.12(-0.30%)
Jul 09, 2012	39.22	39.22	38.18	38.68	3,552,415	-0.78(-1.97%)
Jul 06, 2012	39.31	39.54	39.00	39.46	2,786,095	-0.05(-0.13%)
Jul 05, 2012	39.29	39.64	39.03	39.51	2,509,026	+0.15(+0.38%)
Jul 03, 2012	39.29	39.38	38.86	39.36	1,307,629	+0.07(+0.17%)
Jul 02, 2012	39.32	39.52	38.58	39.30	3,682,272	-0.03(-0.07%)
Jun 29, 2012	39.25	39.33	38.83	39.32	3,488,743	+0.65(+1.69%)
Jun 28, 2012	38.25	38.73	37.86	38.67	3,980,801	+0.20(+0.51%)
Jun 27, 2012	38.80	38.99	38.32	38.47	3,169,780	-0.24(-0.62%)
Jun 26, 2012	37.96	38.96	37.93	38.71	3,721,593	+0.87(+2.31%)
Jun 25, 2012	37.84	37.88	37.26	37.84	3,599,741	-0.15(-0.40%)
Jun 22, 2012	37.67	38.13	37.33	37.99	3,416,339	+0.44(+1.17%)
Jun 21, 2012	38.77	38.81	37.49	37.55	5,365,885	-1.22(-3.16%)
Jun 20, 2012	39.21	39.22	38.48	38.78	3,319,245	-0.40(-1.01%)
Jun 19, 2012	39.55	39.80	39.13	39.17	5,093,333	-0.13(-0.33%)
Jun 18, 2012	38.40	39.39	38.27	39.30	3,218,166	+0.81(+2.11%)
Jun 15, 2012	38.64	38.74	38.43	38.49	5,087,174	+0.07(+0.17%)
Jun 14, 2012	38.71	38.91	38.03	38.42	6,393,719	-0.20(-0.52%)
Jun 13, 2012	38.95	39.07	38.57	38.62	6,631,039	-0.90(-2.27%)
Jun 12, 2012	38.82	39.58	38.75	39.52	4,925,006	+0.83(+2.15%)
Jun 11, 2012	39.35	39.37	38.65	38.69	3,163,025	-0.36(-0.92%)
Jun 08, 2012	38.55	39.35	38.35	39.05	5,158,066	+0.40(+1.04%)
Jun 07, 2012	38.47	39.05	38.37	38.65	5,424,711	+0.37(+0.96%)
Jun 06, 2012	37.62	38.33	37.50	38.28	9,667,332	+0.16(+0.43%)
Jun 05, 2012	37.33	38.20	37.06	38.11	4,842,237	+0.72(+1.91%)
Jun 04, 2012	37.06	37.45	36.56	37.40	5,122,254	+0.37(+1.01%)
Jun 01, 2012	37.97	38.10	37.01	37.02	8,698,604	-1.49(-3.88%)
May 31, 2012	37.97	38.70	37.51	38.52	4,832,883	+0.64(+1.68%)
May 30, 2012	38.13	38.27	37.54	37.88	4,425,877	-0.59(-1.52%)
May 29, 2012	37.77	38.49	37.71	38.47	4,594,772	+0.94(+2.50%)
May 25, 2012	37.01	37.56	37.01	37.53	3,719,126	+0.29(+0.78%)
May 24, 2012	36.99	37.29	36.76	37.24	6,143,666	+0.31(+0.83%)
May 23, 2012	35.40	37.14	35.27	36.93	8,415,756	+1.53(+4.33%)
May 22, 2012	35.45	35.74	35.27	35.40	4,473,936	+0.10(+0.27%)
May 21, 2012	34.43	35.39	34.37	35.30	4,252,869	+0.82(+2.37%)
May 18, 2012	34.47	34.81	34.41	34.49	7,245,004	+0.15(+0.43%)
May 17, 2012	35.13	35.13	34.07	34.34	6,393,359	-0.73(-2.08%)
May 16, 2012	35.52	35.54	34.99	35.07	4,111,145	-0.00(-0.01%)
May 15, 2012	35.62	35.65	34.87	35.07	9,886,301	-0.62(-1.75%)
May 14, 2012	36.12	36.30	35.53	35.70	5,702,458	-0.65(-1.78%)
May 11, 2012	36.30	36.51	36.18	36.34	5,158,800	-0.07(-0.20%)
May 10, 2012	36.85	37.08	36.34	36.42	6,415,646	-0.30(-0.83%)
May 09, 2012	36.18	36.86	35.95	36.72	5,734,369	+0.30(+0.83%)
May 08, 2012	35.78	36.53	35.49	36.42	6,932,320	+0.40(+1.11%)
May 07, 2012	35.82	36.07	35.66	36.02	2,661,516	+0.15(+0.43%)
May 04, 2012	35.97	35.97	35.69	35.86	3,654,253	-0.23(-0.65%)
May 03, 2012	36.06	36.50	35.92	36.10	3,573,948	+0.11(+0.30%)
May 02, 2012	35.52	36.10	35.52	35.99	3,671,762	+0.28(+0.79%)
May 01, 2012	35.73	36.16	35.52	35.71	3,403,955	+0.09(+0.26%)
Apr 30, 2012	35.69	35.86	35.49	35.62	2,764,010	-0.21(-0.59%)
Apr 27, 2012	35.82	36.10	35.70	35.83	4,348,305	+0.16(+0.45%)
Apr 26, 2012	35.54	36.01	35.36	35.67	4,033,215	+0.04(+0.12%)
Apr 25, 2012	35.28	35.83	35.15	35.62	3,257,511	+0.63(+1.81%)
Apr 24, 2012	34.87	35.33	34.82	34.99	3,256,623	+0.04(+0.12%)
Apr 23, 2012	34.75	35.00	34.45	34.95	2,793,307	-0.11(-0.31%)
Apr 20, 2012	34.62	35.28	34.62	35.06	3,521,124	+0.49(+1.42%)
Apr 19, 2012	34.73	34.95	34.00	34.57	3,569,025	-0.12(-0.36%)
Apr 18, 2012	34.70	34.86	34.54	34.69	3,311,166	-0.13(-0.37%)
Apr 17, 2012	34.92	35.07	34.65	34.82	3,033,678	+0.07(+0.19%)
Apr 16, 2012	34.84	34.90	34.33	34.76	4,017,064	+0.22(+0.64%)
Apr 13, 2012	34.18	34.68	34.17	34.54	3,700,364	+0.31(+0.90%)
Apr 12, 2012	34.03	34.35	33.67	34.23	4,516,424	+0.23(+0.66%)
Apr 11, 2012	32.66	34.14	32.58	34.00	9,679,200	+1.73(+5.35%)
Apr 10, 2012	33.11	33.12	32.27	32.28	4,534,747	-0.84(-2.54%)
Apr 09, 2012	33.62	33.81	32.92	33.12	8,256,699	+0.31(+0.96%)
Apr 05, 2012	32.73	33.89	32.73	32.80	8,098,011	+0.25(+0.76%)
Apr 04, 2012	32.17	32.57	32.06	32.55	2,626,546	+0.16(+0.48%)
Apr 03, 2012	32.54	32.54	32.17	32.40	2,353,089	-0.12(-0.37%)
Apr 02, 2012	31.82	32.58	31.77	32.52	3,499,665	+0.34(+1.05%)
Mar 30, 2012	32.46	32.55	32.07	32.18	3,847,000	-0.16(-0.49%)
Mar 29, 2012	31.98	32.36	31.97	32.34	3,550,895	+0.25(+0.78%)
Mar 28, 2012	32.44	32.56	31.91	32.09	2,788,732	-0.37(-1.13%)
Mar 27, 2012	32.53	32.81	32.38	32.46	3,198,981	+0.00(+0.00%)
Mar 26, 2012	31.96	32.47	31.81	32.46	2,317,717	+0.59(+1.86%)
Mar 23, 2012	31.63	31.95	31.27	31.86	2,443,555	+0.10(+0.31%)
Mar 22, 2012	31.60	31.84	31.45	31.77	2,511,547	+0.06(+0.19%)
Mar 21, 2012	31.78	31.86	31.62	31.71	1,464,211	-0.03(-0.09%)
Mar 20, 2012	31.75	31.80	31.53	31.74	1,890,878	-0.12(-0.37%)
Mar 19, 2012	31.58	31.95	31.40	31.86	3,278,431	+0.28(+0.87%)
Mar 16, 2012	31.98	32.05	31.56	31.58	4,011,100	-0.36(-1.13%)
Mar 15, 2012	31.80	31.96	31.56	31.94	3,134,453	+0.20(+0.63%)
Mar 14, 2012	31.69	31.81	31.57	31.74	4,079,100	-0.01(-0.05%)
Mar 13, 2012	31.80	31.91	31.69	31.76	3,876,368	+0.07(+0.21%)
Mar 12, 2012	31.54	31.99	31.27	31.69	3,674,362	+0.29(+0.92%)
Mar 09, 2012	31.36	31.51	31.20	31.40	4,156,727	+0.17(+0.55%)
Mar 08, 2012	31.54	31.54	31.04	31.23	6,088,036	-0.21(-0.66%)
Mar 07, 2012	30.61	31.56	30.45	31.43	6,793,795	+0.90(+2.96%)
Mar 06, 2012	30.16	30.61	30.15	30.53	4,867,420	+0.12(+0.40%)
Mar 05, 2012	30.28	30.71	30.28	30.41	3,230,021	+0.07(+0.24%)
Mar 02, 2012	30.62	30.69	30.29	30.34	2,252,145	-0.33(-1.08%)
Mar 01, 2012	30.57	30.69	30.45	30.67	2,609,513	+0.12(+0.40%)
Feb 29, 2012	30.34	30.60	30.26	30.55	3,664,971	+0.23(+0.76%)
Feb 28, 2012	30.60	30.65	30.12	30.32	2,597,765	-0.28(-0.93%)
Feb 27, 2012	29.69	30.67	29.61	30.60	4,545,587	+0.67(+2.25%)
Feb 24, 2012	29.90	29.97	29.79	29.93	3,006,052	+0.03(+0.10%)
Feb 23, 2012	29.50	29.91	29.35	29.90	3,011,745	+0.41(+1.39%)
Feb 22, 2012	29.69	29.75	29.36	29.49	2,413,488	-0.18(-0.61%)
Feb 21, 2012	29.58	29.91	29.50	29.67	2,338,710	+0.08(+0.26%)
Feb 17, 2012	29.50	29.63	29.37	29.59	2,921,228	+0.17(+0.58%)
Feb 16, 2012	29.23	29.50	29.17	29.42	1,863,938	+0.15(+0.52%)
Feb 15, 2012	29.47	29.48	29.16	29.27	2,874,828	-0.17(-0.58%)
Feb 14, 2012	29.15	29.50	29.15	29.44	3,274,208	+0.19(+0.66%)
Feb 13, 2012	29.19	29.34	28.99	29.25	2,612,396	+0.23(+0.79%)
Feb 10, 2012	29.09	29.17	28.85	29.02	4,218,337	-0.33(-1.14%)
Feb 09, 2012	29.23	29.42	29.05	29.35	2,387,472	+0.16(+0.55%)
Feb 08, 2012	28.98	29.29	28.93	29.19	2,215,321	+0.14(+0.49%)
Feb 07, 2012	28.83	29.27	28.76	29.05	2,391,279	+0.22(+0.76%)
Feb 06, 2012	28.79	28.90	28.60	28.83	2,401,405	-0.01(-0.03%)
Feb 03, 2012	28.85	29.10	28.78	28.84	4,181,023	+0.26(+0.90%)
Feb 02, 2012	28.78	28.87	28.56	28.58	3,352,203	-0.18(-0.64%)
Feb 01, 2012	28.87	28.93	28.38	28.77	5,145,269	-0.00(-0.01%)
Jan 31, 2012	28.78	29.14	28.30	28.77	3,460,353	+0.23(+0.80%)
Jan 30, 2012	28.45	28.69	28.26	28.54	3,413,844	-0.13(-0.45%)
Jan 27, 2012	28.75	29.06	28.15	28.67	5,066,941	-0.24(-0.85%)
Jan 26, 2012	28.47	29.38	28.10	28.92	9,048,236	+0.58(+2.05%)
Jan 25, 2012	28.09	28.44	27.88	28.34	5,087,909	+0.19(+0.67%)
Jan 24, 2012	27.87	28.25	27.85	28.15	2,462,972	+0.10(+0.37%)
Jan 23, 2012	28.22	28.33	27.77	28.04	2,208,280	-0.15(-0.54%)
Jan 20, 2012	28.63	28.69	28.17	28.20	3,158,451	-0.50(-1.73%)
Jan 19, 2012	28.33	28.89	27.82	28.69	4,064,479	+0.32(+1.11%)
Jan 18, 2012	28.18	28.47	27.98	28.38	3,253,684	+0.24(+0.87%)
Jan 17, 2012	28.20	28.39	28.05	28.13	1,690,129	+0.07(+0.25%)
Jan 13, 2012	28.07	28.21	27.78	28.06	3,965,503	-0.35(-1.25%)
Jan 12, 2012	28.19	28.43	27.99	28.42	2,604,552	+0.15(+0.53%)
Jan 11, 2012	27.86	28.31	27.72	28.27	4,738,241	+0.39(+1.40%)
Jan 10, 2012	27.97	28.11	27.60	27.88	5,238,736	+0.38(+1.37%)
Jan 09, 2012	27.39	27.58	27.26	27.50	2,011,294	+0.21(+0.78%)
Jan 06, 2012	27.27	27.42	27.12	27.29	2,642,642	-0.04(-0.15%)
Jan 05, 2012	26.90	27.36	26.84	27.33	4,655,679	+0.21(+0.77%)
Jan 04, 2012	26.79	27.23	26.79	27.12	5,181,468	+0.78(+2.98%)
Dec 30, 2011	26.44	26.44	26.30	26.33	1,275,450	-0.11(-0.41%)
Dec 29, 2011	26.38	26.47	26.31	26.44	1,338,183	+0.13(+0.48%)
Dec 28, 2011	26.57	26.67	26.28	26.32	1,472,880	-0.26(-0.97%)
Dec 27, 2011	26.38	26.67	26.32	26.57	1,338,414	+0.12(+0.45%)
Dec 23, 2011	26.23	26.60	26.07	26.45	2,368,393	+0.66(+2.55%)
Dec 21, 2011	25.69	25.84	25.49	25.80	2,917,739	+0.18(+0.69%)
Dec 20, 2011	25.11	25.66	25.11	25.62	2,518,888	+0.75(+3.02%)
Dec 19, 2011	25.11	25.25	24.82	24.87	2,335,835	-0.10(-0.40%)
Dec 16, 2011	24.97	25.21	24.78	24.97	3,419,455	+0.23(+0.94%)
Dec 15, 2011	24.77	24.82	24.29	24.73	2,783,045	+0.09(+0.37%)
Dec 14, 2011	24.70	24.92	24.52	24.64	2,629,397	-0.08(-0.31%)
Dec 13, 2011	25.21	25.33	24.60	24.72	2,313,955	-0.33(-1.33%)
Dec 12, 2011	25.38	25.39	24.81	25.05	2,334,170	-0.42(-1.66%)
Dec 09, 2011	25.17	25.63	24.92	25.47	2,651,440	+0.24(+0.96%)
Dec 08, 2011	25.38	25.51	25.17	25.23	2,876,608	-0.21(-0.81%)
Dec 07, 2011	25.37	25.52	25.10	25.44	7,185,609	-0.02(-0.07%)
Dec 06, 2011	25.38	25.66	25.20	25.46	2,829,557	+0.21(+0.82%)
Dec 05, 2011	25.56	25.63	25.11	25.25	3,157,749	-0.08(-0.31%)
Dec 02, 2011	25.47	25.48	25.05	25.33	3,082,737	-0.04(-0.15%)
Dec 01, 2011	25.48	25.57	25.22	25.37	2,424,888	-0.24(-0.96%)
Nov 30, 2011	25.21	25.62	24.88	25.61	3,754,593	+0.76(+3.05%)
Nov 29, 2011	24.80	25.06	24.61	24.86	3,532,185	+0.19(+0.75%)
Nov 28, 2011	25.12	25.16	24.64	24.67	4,371,436	-0.00(-0.01%)
Nov 25, 2011	24.52	24.83	24.39	24.67	1,202,855	+0.15(+0.60%)
Nov 23, 2011	24.84	24.86	24.51	24.52	4,031,134	-0.46(-1.85%)
Nov 22, 2011	24.76	25.30	24.68	24.99	4,371,249	+0.20(+0.82%)
Nov 21, 2011	24.61	24.91	24.54	24.78	2,952,684	-0.03(-0.12%)
Nov 18, 2011	24.92	25.03	24.63	24.81	2,509,203	+0.04(+0.17%)
Nov 17, 2011	25.05	25.08	24.52	24.77	3,550,115	-0.21(-0.85%)
Nov 16, 2011	25.07	25.45	24.98	24.98	2,792,876	-0.28(-1.11%)
Nov 15, 2011	25.21	25.40	25.11	25.27	2,393,871	+0.01(+0.03%)
Nov 14, 2011	25.30	25.43	25.05	25.26	2,886,973	-0.17(-0.68%)
Nov 11, 2011	25.41	25.63	25.33	25.43	2,257,922	+0.21(+0.82%)
Nov 10, 2011	25.17	25.40	24.99	25.23	2,806,303	+0.27(+1.09%)
Nov 09, 2011	25.05	25.42	24.84	24.95	3,796,461	-0.52(-2.04%)
Nov 08, 2011	25.39	25.64	25.21	25.47	4,326,986	+0.10(+0.41%)
Nov 07, 2011	25.36	25.50	24.98	25.37	2,725,726	+0.03(+0.10%)
Nov 04, 2011	24.96	25.40	24.92	25.34	3,700,335	+0.12(+0.48%)
Nov 03, 2011	24.67	25.31	24.51	25.22	5,285,934	+0.68(+2.79%)
Nov 02, 2011	24.27	24.56	24.13	24.54	5,601,148	+0.56(+2.34%)
Nov 01, 2011	23.75	24.33	23.58	23.98	5,143,936	-0.32(-1.31%)
Oct 31, 2011	24.38	24.60	24.27	24.29	4,672,690	-0.45(-1.82%)
Oct 28, 2011	24.36	24.98	24.29	24.74	6,664,707	+0.35(+1.42%)
Oct 27, 2011	24.66	24.69	24.19	24.40	7,424,982	+0.36(+1.48%)
Oct 26, 2011	24.62	24.67	23.99	24.04	5,673,807	-0.38(-1.56%)
Oct 25, 2011	23.91	25.39	23.82	24.42	11,065,149	+0.46(+1.92%)
Oct 24, 2011	23.97	24.07	23.69	23.96	3,859,662	-0.12(-0.50%)
Oct 21, 2011	23.97	24.22	23.67	24.08	5,405,106	+0.73(+3.11%)
Oct 20, 2011	22.87	23.42	22.77	23.36	4,652,740	+0.64(+2.83%)
Oct 19, 2011	23.32	23.32	22.66	22.71	4,013,298	-0.64(-2.75%)
Oct 18, 2011	22.80	23.46	22.48	23.36	5,472,440	+0.53(+2.33%)
Oct 17, 2011	23.29	23.50	22.77	22.83	2,780,341	-0.68(-2.91%)
Oct 14, 2011	23.54	23.60	23.21	23.51	2,354,338	+0.15(+0.63%)
Oct 13, 2011	23.38	23.45	23.08	23.36	2,507,261	-0.18(-0.75%)
Oct 12, 2011	23.56	23.79	23.42	23.54	3,490,099	+0.15(+0.64%)
Oct 11, 2011	23.41	23.69	23.23	23.39	4,880,369	-0.04(-0.18%)
Oct 10, 2011	23.64	23.90	23.18	23.43	5,437,156	+0.04(+0.16%)
Oct 07, 2011	23.50	23.64	23.11	23.39	3,940,145	-0.04(-0.18%)
Oct 06, 2011	23.43	23.73	23.29	23.43	5,396,714	+0.18(+0.78%)
Oct 05, 2011	22.24	23.31	22.21	23.25	7,231,782	+0.97(+4.34%)
Oct 04, 2011	21.46	22.31	21.46	22.29	6,183,149	+0.59(+2.74%)
Oct 03, 2011	21.65	22.13	21.52	21.69	6,644,045	-0.14(-0.63%)
Sep 30, 2011	22.16	22.46	21.81	21.83	5,712,543	-0.58(-2.59%)
Sep 29, 2011	22.79	22.87	22.01	22.41	6,048,773	-0.03(-0.13%)
Sep 28, 2011	22.41	22.78	22.26	22.44	6,648,774	+0.06(+0.28%)
Sep 27, 2011	22.88	22.98	22.21	22.38	5,276,592	-0.03(-0.12%)
Sep 26, 2011	21.18	22.47	21.11	22.41	7,884,097	+1.44(+6.86%)
Sep 23, 2011	20.56	21.28	20.47	20.97	4,501,934	+0.41(+1.99%)
Sep 22, 2011	20.48	20.90	20.42	20.56	7,656,859	-0.42(-2.02%)
Sep 21, 2011	21.82	21.88	20.98	20.98	3,745,707	-0.82(-3.77%)
Sep 20, 2011	22.02	22.09	21.76	21.80	3,478,293	-0.13(-0.59%)
Sep 19, 2011	21.85	22.02	21.67	21.93	3,241,863	-0.21(-0.93%)
Sep 16, 2011	22.25	22.33	22.00	22.14	4,437,486	-0.10(-0.44%)
Sep 15, 2011	22.51	22.56	22.12	22.24	5,748,390	-0.18(-0.80%)
Sep 14, 2011	21.88	22.70	21.82	22.41	4,672,101	+0.68(+3.12%)
Sep 13, 2011	21.55	21.83	21.46	21.74	2,990,944	+0.19(+0.87%)
Sep 12, 2011	21.26	21.57	21.15	21.55	4,275,612	+0.15(+0.69%)
Sep 09, 2011	21.55	21.62	21.22	21.40	4,286,547	-0.33(-1.54%)
Sep 08, 2011	21.77	21.93	21.64	21.74	4,834,993	-0.10(-0.44%)
Sep 07, 2011	21.53	21.84	21.44	21.83	2,385,686	+0.56(+2.64%)
Sep 06, 2011	20.80	21.30	20.77	21.27	2,923,718	-0.06(-0.26%)
Sep 02, 2011	21.50	21.70	21.30	21.33	2,326,700	-0.43(-1.98%)