Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	32.48	32.75	32.39	32.52	3,170,516	+0.07(+0.20%)
Apr 28, 2011	32.66	32.81	32.35	32.45	3,966,352	-0.27(-0.83%)
Apr 27, 2011	32.37	32.79	32.20	32.72	4,259,098	+0.51(+1.58%)
Apr 26, 2011	32.13	32.52	31.86	32.21	3,088,168	+0.10(+0.31%)
Apr 25, 2011	31.89	32.49	31.86	32.11	4,340,794	-0.11(-0.35%)
Apr 21, 2011	32.07	32.45	31.90	32.23	4,369,136	+0.34(+1.08%)
Apr 20, 2011	31.46	31.96	31.37	31.88	7,794,240	+0.80(+2.57%)
Apr 19, 2011	31.07	31.39	30.44	31.08	10,433,381	-0.97(-3.03%)
Apr 18, 2011	31.62	32.18	31.33	32.05	5,215,510	+0.06(+0.19%)
Apr 15, 2011	31.86	32.13	31.83	32.00	4,257,840	+0.25(+0.79%)
Apr 14, 2011	31.62	31.78	31.23	31.74	3,479,845	-0.01(-0.02%)
Apr 13, 2011	31.92	31.96	31.51	31.75	2,985,372	-0.03(-0.08%)
Apr 12, 2011	31.91	31.95	31.53	31.78	2,426,788	-0.33(-1.03%)
Apr 11, 2011	32.33	32.46	31.95	32.11	3,033,618	-0.20(-0.61%)
Apr 08, 2011	32.50	32.54	32.15	32.31	2,712,143	-0.04(-0.12%)
Apr 07, 2011	32.27	32.40	31.86	32.35	2,362,418	+0.11(+0.35%)
Apr 06, 2011	32.35	32.38	32.11	32.23	1,829,636	+0.01(+0.04%)
Apr 05, 2011	32.31	32.54	32.15	32.22	2,279,043	-0.20(-0.61%)
Apr 04, 2011	32.46	32.72	32.30	32.42	2,936,060	-0.08(-0.24%)