Assurant (NY: AIZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	43.89	44.03	43.15	43.73	1,549,522	-0.05(-0.12%)
Oct 30, 2007	43.79	44.37	43.67	43.78	1,453,161	-0.11(-0.26%)
Oct 29, 2007	44.02	44.28	43.41	43.89	1,355,197	+0.08(+0.19%)
Oct 26, 2007	42.89	43.97	42.24	43.81	2,262,270	+1.68(+4.00%)
Oct 25, 2007	42.48	42.69	41.82	42.13	1,637,596	-0.58(-1.37%)
Oct 24, 2007	42.18	42.80	41.62	42.71	2,027,984	+0.40(+0.94%)
Oct 23, 2007	42.87	43.14	41.90	42.31	2,206,806	+0.16(+0.39%)
Oct 22, 2007	40.58	42.16	40.58	42.15	1,704,154	+1.08(+2.62%)
Oct 19, 2007	42.07	42.34	41.07	41.07	1,169,158	-1.17(-2.78%)
Oct 18, 2007	41.71	42.56	41.62	42.25	944,762	+0.27(+0.64%)
Oct 17, 2007	42.13	42.33	41.62	41.98	1,345,975	-0.05(-0.12%)
Oct 16, 2007	42.25	42.44	41.68	42.03	1,360,543	-0.21(-0.50%)
Oct 15, 2007	42.42	42.69	41.95	42.24	2,007,937	+0.33(+0.79%)
Oct 12, 2007	40.80	42.42	40.80	41.91	1,550,190	+1.29(+3.19%)
Oct 11, 2007	41.67	41.94	40.45	40.61	1,553,131	-0.70(-1.70%)
Oct 10, 2007	41.83	42.05	41.12	41.32	965,210	-0.55(-1.30%)
Oct 09, 2007	41.69	41.89	41.28	41.86	483,273	+0.28(+0.68%)
Oct 08, 2007	42.27	42.27	41.45	41.58	655,680	-0.69(-1.63%)
Oct 05, 2007	41.42	42.35	41.37	42.27	2,458,600	+1.31(+3.20%)
Oct 04, 2007	41.01	41.12	40.52	40.96	824,745	-0.06(-0.15%)
Oct 03, 2007	41.19	41.44	40.89	41.02	1,042,058	-0.27(-0.65%)
Oct 02, 2007	40.78	41.46	40.36	41.29	1,082,019	+0.30(+0.73%)
Oct 01, 2007	40.02	41.21	39.98	40.99	1,443,539	+0.96(+2.39%)
Sep 28, 2007	39.84	40.16	39.84	40.03	1,005,171	+0.19(+0.49%)
Sep 27, 2007	39.34	39.84	39.33	39.84	1,312,296	+0.74(+1.89%)
Sep 26, 2007	38.53	39.24	38.47	39.09	915,493	+0.55(+1.44%)
Sep 25, 2007	38.56	38.79	38.41	38.54	1,740,506	+0.00(+0.00%)
Sep 24, 2007	39.06	39.07	38.54	38.54	1,117,169	-0.42(-1.08%)
Sep 21, 2007	39.15	39.19	38.55	38.96	1,636,527	+0.28(+0.72%)
Sep 20, 2007	38.62	39.06	38.42	38.68	1,546,715	-0.09(-0.23%)
Sep 19, 2007	39.31	39.58	38.40	38.77	1,538,162	-0.35(-0.90%)
Sep 18, 2007	36.96	39.12	36.85	39.12	2,044,557	+2.32(+6.30%)
Sep 17, 2007	37.01	37.01	36.56	36.81	839,580	-0.27(-0.73%)
Sep 14, 2007	36.94	37.16	36.78	37.07	923,760	+0.06(+0.16%)
Sep 13, 2007	37.02	37.15	36.61	37.02	1,312,162	+0.13(+0.34%)
Sep 12, 2007	36.69	37.05	36.42	36.89	1,674,083	-0.01(-0.02%)
Sep 11, 2007	36.61	37.00	36.35	36.90	1,312,563	+0.40(+1.11%)
Sep 10, 2007	36.81	36.95	36.25	36.49	1,067,050	-0.25(-0.67%)
Sep 07, 2007	36.47	36.99	36.47	36.74	1,564,357	-0.10(-0.28%)
Sep 06, 2007	37.52	37.71	36.22	36.84	2,577,681	-0.67(-1.79%)
Sep 05, 2007	38.86	39.99	37.37	37.52	2,090,933	-1.34(-3.45%)
Sep 04, 2007	38.77	39.15	38.35	38.86	788,393	+0.29(+0.76%)
Aug 31, 2007	38.62	38.94	38.16	38.56	1,197,625	+0.16(+0.41%)
Aug 30, 2007	39.53	39.37	38.23	38.41	1,313,632	-1.12(-2.84%)
Aug 29, 2007	38.83	39.53	38.50	39.53	968,952	+0.93(+2.40%)
Aug 28, 2007	39.10	39.45	38.50	38.60	1,505,953	-0.92(-2.33%)
Aug 27, 2007	39.41	39.85	39.29	39.52	834,769	-0.16(-0.40%)
Aug 24, 2007	39.09	39.69	38.84	39.68	566,135	+0.51(+1.30%)
Aug 23, 2007	38.74	39.50	38.90	39.17	1,033,505	+0.35(+0.91%)
Aug 22, 2007	38.90	38.99	38.41	38.82	2,296,217	+0.40(+1.05%)
Aug 21, 2007	38.68	38.80	38.14	38.41	767,811	-0.18(-0.47%)
Aug 20, 2007	38.16	38.83	37.67	38.59	1,538,696	+0.54(+1.42%)
Aug 17, 2007	38.83	38.83	37.55	38.05	2,327,625	+0.31(+0.83%)
Aug 16, 2007	36.33	37.76	35.97	37.74	2,170,587	+1.02(+2.79%)
Aug 15, 2007	37.37	38.16	36.66	36.72	1,480,325	-0.55(-1.49%)
Aug 14, 2007	38.18	38.29	37.27	37.27	2,333,772	-0.91(-2.39%)
Aug 13, 2007	37.22	38.41	37.09	38.18	2,060,862	+1.26(+3.40%)
Aug 10, 2007	35.11	37.70	33.87	36.93	5,702,788	+1.38(+3.89%)
Aug 09, 2007	37.59	37.74	35.35	35.54	3,453,748	-2.05(-5.45%)
Aug 08, 2007	38.23	38.31	36.72	37.59	3,833,845	-0.58(-1.51%)
Aug 07, 2007	37.19	38.50	36.74	38.17	3,351,507	+1.73(+4.74%)
Aug 06, 2007	36.12	36.54	35.20	36.44	4,146,583	+0.19(+0.52%)
Aug 03, 2007	36.40	38.17	36.11	36.25	4,249,359	-1.92(-5.04%)
Aug 02, 2007	39.27	39.31	38.04	38.17	3,301,255	-0.48(-1.24%)