Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	34.89	34.89	34.57	34.75	2,377,453	-0.16(-0.45%)
Apr 27, 2012	34.61	35.02	34.47	34.91	3,396,922	+0.33(+0.94%)
Apr 26, 2012	34.07	34.61	33.87	34.58	2,973,690	+0.55(+1.61%)
Apr 25, 2012	34.01	34.15	33.86	34.03	2,700,226	+0.31(+0.92%)
Apr 24, 2012	33.59	33.85	33.49	33.72	2,757,983	+0.22(+0.65%)
Apr 23, 2012	33.74	33.78	33.38	33.50	3,898,948	-0.39(-1.16%)
Apr 20, 2012	33.55	33.98	33.48	33.90	4,907,236	+0.45(+1.34%)
Apr 19, 2012	33.16	33.75	33.05	33.45	2,938,800	+0.26(+0.80%)
Apr 18, 2012	32.90	33.38	32.79	33.18	3,642,485	+0.24(+0.74%)
Apr 17, 2012	33.44	33.63	32.53	32.94	4,699,907	-0.37(-1.12%)
Apr 16, 2012	32.95	33.73	32.95	33.31	3,825,926	+0.31(+0.94%)
Apr 13, 2012	33.43	33.46	32.83	33.00	2,830,112	-0.51(-1.54%)
Apr 12, 2012	32.79	33.64	32.72	33.52	3,166,836	+0.87(+2.68%)
Apr 11, 2012	32.58	32.75	32.43	32.64	1,880,791	+0.47(+1.45%)
Apr 10, 2012	32.64	32.75	32.11	32.18	3,421,105	-0.62(-1.88%)
Apr 09, 2012	33.00	33.00	32.60	32.79	2,078,085	-0.66(-1.98%)
Apr 05, 2012	33.21	33.59	33.08	33.46	2,132,023	+0.18(+0.55%)
Apr 04, 2012	33.58	33.64	33.26	33.27	2,136,213	-0.51(-1.52%)
Apr 03, 2012	33.72	33.86	33.58	33.79	3,142,884	-0.01(-0.04%)