Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	31.42	32.10	31.42	32.01	3,043,651	+0.64(+2.03%)
Jun 29, 2011	31.24	31.56	31.22	31.37	2,570,420	+0.17(+0.53%)
Jun 28, 2011	30.73	31.20	30.72	31.20	1,860,675	+0.58(+1.89%)
Jun 27, 2011	30.21	30.76	30.13	30.63	3,141,632	+0.31(+1.03%)
Jun 24, 2011	30.85	31.01	30.29	30.31	6,478,955	-0.56(-1.81%)
Jun 23, 2011	30.35	30.94	30.19	30.87	2,941,102	+0.20(+0.65%)
Jun 22, 2011	31.05	31.12	30.65	30.67	3,434,281	-0.52(-1.66%)
Jun 21, 2011	30.65	31.22	30.57	31.19	3,129,316	+0.69(+2.27%)
Jun 20, 2011	30.44	30.52	30.40	30.50	2,163,746	+0.38(+1.26%)
Jun 17, 2011	30.24	30.45	30.09	30.12	3,967,391	+0.21(+0.69%)
Jun 16, 2011	29.87	30.04	29.65	29.92	3,155,960	+0.00(+0.00%)
Jun 15, 2011	30.19	30.41	29.86	29.92	2,450,012	-0.57(-1.87%)
Jun 14, 2011	30.37	30.64	30.36	30.49	2,604,322	+0.39(+1.28%)
Jun 13, 2011	30.09	30.39	29.96	30.10	2,339,053	+0.07(+0.24%)
Jun 10, 2011	30.58	30.59	29.96	30.03	2,964,706	-0.60(-1.97%)
Jun 09, 2011	29.96	30.82	29.81	30.63	3,570,270	+0.85(+2.86%)
Jun 08, 2011	29.77	29.91	29.69	29.78	2,869,231	-0.03(-0.09%)
Jun 07, 2011	29.99	30.06	29.76	29.81	4,611,914	+0.02(+0.07%)
Jun 06, 2011	30.25	30.53	29.69	29.79	5,162,464	-0.49(-1.62%)