Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	24.60	25.11	24.53	24.60	5,008,014	-0.54(-2.14%)
May 27, 2010	24.85	25.15	24.63	25.14	4,042,794	+0.70(+2.86%)
May 26, 2010	24.35	24.87	24.28	24.44	7,618,461	+0.46(+1.92%)
May 25, 2010	23.82	24.00	23.48	23.98	10,301,537	-0.48(-1.96%)
May 24, 2010	24.85	24.98	24.44	24.46	6,816,446	-0.41(-1.64%)
May 21, 2010	24.36	25.02	24.15	24.87	6,516,667	+0.14(+0.58%)
May 20, 2010	24.90	25.28	24.69	24.72	6,848,628	-1.18(-4.55%)
May 19, 2010	26.13	26.32	25.73	25.90	6,796,829	-0.38(-1.43%)
May 18, 2010	26.88	27.15	26.12	26.28	154	-0.44(-1.65%)
May 17, 2010	26.77	26.84	26.16	26.72	4,135,624	+0.07(+0.27%)
May 14, 2010	26.65	26.98	26.30	26.65	5,298,239	-0.42(-1.56%)
May 13, 2010	27.23	27.43	27.02	27.07	4,124,991	-0.18(-0.64%)
May 12, 2010	27.11	27.32	26.90	27.24	3,971,890	+0.34(+1.25%)
May 11, 2010	27.00	27.17	26.86	26.91	6,584,774	+0.19(+0.73%)
May 10, 2010	26.52	26.73	26.47	26.71	6,651,601	+1.29(+5.07%)
May 07, 2010	26.19	26.30	25.25	25.42	10,405,582	-0.27(-1.03%)
May 06, 2010	26.74	27.19	24.76	25.69	8,469,492	-1.24(-4.60%)
May 05, 2010	26.78	26.96	26.63	26.93	5,767,953	-0.44(-1.61%)
May 04, 2010	27.86	27.88	27.05	27.37	6,788,211	-0.87(-3.08%)