Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	24.59	25.11	24.52	24.59	5,009,157	-0.54(-2.14%)
May 27, 2010	24.84	25.14	24.63	25.13	4,043,717	+0.70(+2.86%)
May 26, 2010	24.35	24.86	24.28	24.43	7,620,199	+0.46(+1.92%)
May 25, 2010	23.81	24.00	23.47	23.97	10,303,888	-0.48(-1.96%)
May 24, 2010	24.84	24.98	24.44	24.45	6,818,001	-0.41(-1.64%)
May 21, 2010	24.35	25.01	24.14	24.86	6,518,154	+0.14(+0.58%)
May 20, 2010	24.90	25.27	24.68	24.72	6,850,191	-1.18(-4.55%)
May 19, 2010	26.12	26.31	25.72	25.90	6,798,380	-0.38(-1.43%)
May 18, 2010	26.88	27.14	26.12	26.27	154	-0.44(-1.65%)
May 17, 2010	26.77	26.83	26.16	26.71	4,136,567	+0.07(+0.27%)
May 14, 2010	26.64	26.98	26.30	26.64	5,299,448	-0.42(-1.56%)
May 13, 2010	27.23	27.43	27.01	27.06	4,125,933	-0.18(-0.64%)
May 12, 2010	27.10	27.32	26.89	27.24	3,972,796	+0.34(+1.25%)
May 11, 2010	26.99	27.16	26.86	26.90	6,586,277	+0.19(+0.73%)
May 10, 2010	26.51	26.73	26.47	26.71	6,653,119	+1.29(+5.07%)
May 07, 2010	26.18	26.29	25.24	25.42	10,407,956	-0.27(-1.03%)
May 06, 2010	26.73	27.18	24.76	25.68	8,471,425	-1.24(-4.60%)
May 05, 2010	26.78	26.95	26.62	26.92	5,769,269	-0.44(-1.61%)
May 04, 2010	27.85	27.87	27.04	27.36	6,789,760	-0.87(-3.08%)