Assurant (NY: AIZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	22.27	22.06	22.06	22.06	783,047	-0.16(-0.71%)
Dec 30, 2009	22.15	22.28	22.10	22.21	588,250	+0.00(+0.00%)
Dec 29, 2009	22.27	22.34	22.11	22.21	589,639	+0.03(+0.14%)
Dec 28, 2009	22.24	22.24	22.06	22.18	1,017,957	+0.04(+0.17%)
Dec 24, 2009	22.10	22.23	22.04	22.15	430,884	+0.12(+0.54%)
Dec 23, 2009	22.02	22.11	21.95	22.03	788,370	+0.01(+0.03%)
Dec 22, 2009	22.29	22.45	21.98	22.02	1,224,801	-0.25(-1.14%)
Dec 21, 2009	22.28	22.47	22.20	22.27	872,145	+0.22(+0.98%)
Dec 18, 2009	22.24	22.29	21.70	22.06	2,333,100	-0.13(-0.61%)
Dec 17, 2009	22.39	22.67	22.18	22.19	1,268,236	-0.33(-1.46%)
Dec 16, 2009	22.44	22.63	22.36	22.52	1,118,584	+0.25(+1.14%)
Dec 15, 2009	22.33	22.57	22.12	22.27	2,299,521	-0.25(-1.13%)
Dec 14, 2009	22.38	22.55	22.33	22.52	1,343,136	+0.36(+1.62%)
Dec 11, 2009	22.11	22.19	21.92	22.16	1,090,226	+0.19(+0.85%)
Dec 10, 2009	21.83	22.06	21.70	21.98	1,812,369	+0.20(+0.93%)
Dec 09, 2009	21.87	21.88	21.65	21.77	2,330,118	-0.09(-0.41%)
Dec 08, 2009	22.26	22.35	21.73	21.86	3,059,557	-0.58(-2.57%)
Dec 07, 2009	22.90	22.94	22.29	22.44	1,751,193	-0.43(-1.87%)
Dec 04, 2009	23.01	23.09	22.51	22.87	1,101,000	+0.22(+0.96%)
Dec 03, 2009	23.20	23.41	22.59	22.65	1,591,661	-0.43(-1.88%)
Dec 02, 2009	23.22	23.22	22.99	23.08	1,285,837	+0.08(+0.36%)
Dec 01, 2009	23.08	23.17	22.82	23.00	1,380,705	+0.13(+0.56%)
Nov 30, 2009	22.81	22.93	22.54	22.87	2,162,301	+0.23(+1.02%)
Nov 27, 2009	22.81	22.94	22.57	22.64	890,975	-0.67(-2.86%)
Nov 25, 2009	23.45	23.46	23.26	23.31	1,440,172	+0.05(+0.23%)
Nov 24, 2009	23.47	23.52	23.14	23.25	1,173,870	-0.12(-0.51%)
Nov 23, 2009	23.23	23.55	23.20	23.37	1,358,717	+0.39(+1.69%)
Nov 20, 2009	22.88	23.08	22.69	22.99	913,014	-0.05(-0.23%)
Nov 19, 2009	23.28	23.43	22.93	23.04	1,341,583	-0.37(-1.60%)
Nov 18, 2009	23.38	23.50	23.09	23.41	1,501,896	+0.04(+0.19%)
Nov 17, 2009	23.51	23.55	23.12	23.37	843,282	-0.16(-0.70%)
Nov 16, 2009	23.73	23.73	23.39	23.53	1,380,701	+0.22(+0.96%)
Nov 13, 2009	23.71	23.75	23.12	23.31	1,504,239	-0.32(-1.36%)
Nov 12, 2009	23.91	23.97	23.60	23.63	1,258,936	-0.37(-1.53%)
Nov 11, 2009	23.67	24.01	23.58	24.00	1,224,374	+0.47(+2.00%)
Nov 10, 2009	23.81	23.81	23.40	23.52	1,171,303	-0.34(-1.41%)
Nov 09, 2009	23.39	23.92	23.27	23.86	1,711,531	+0.79(+3.44%)
Nov 06, 2009	22.64	23.10	22.52	23.07	1,373,322	+0.16(+0.69%)
Nov 05, 2009	22.77	22.96	22.47	22.91	1,653,299	+0.31(+1.36%)
Nov 04, 2009	22.74	23.05	22.53	22.60	2,102,440	+0.16(+0.70%)
Nov 03, 2009	22.07	22.68	21.89	22.45	2,514,667	+0.24(+1.08%)
Nov 02, 2009	22.56	22.75	21.87	22.21	1,905,244	-0.19(-0.84%)
Oct 30, 2009	23.03	23.07	22.27	22.39	2,190,350	-0.72(-3.11%)
Oct 29, 2009	22.51	23.65	22.41	23.11	4,747,169	+1.16(+5.28%)
Oct 28, 2009	22.51	22.69	21.91	21.95	1,769,504	-0.55(-2.46%)
Oct 27, 2009	22.50	23.07	22.42	22.51	1,811,272	+0.05(+0.23%)
Oct 26, 2009	23.40	23.82	22.39	22.45	2,074,410	-0.85(-3.66%)
Oct 23, 2009	23.48	23.55	23.20	23.31	1,435,005	-0.84(-3.47%)
Oct 22, 2009	23.46	24.19	23.41	24.15	1,422,616	+0.70(+2.97%)
Oct 21, 2009	24.05	24.39	23.40	23.45	1,791,129	-0.61(-2.55%)
Oct 20, 2009	23.86	24.08	23.81	24.06	2,247,874	+0.19(+0.81%)
Oct 19, 2009	23.35	24.02	23.23	23.87	2,105,908	+0.71(+3.07%)
Oct 16, 2009	22.48	23.19	22.39	23.16	2,596,337	+0.37(+1.61%)
Oct 15, 2009	22.74	22.87	22.63	22.79	2,284,086	-0.06(-0.26%)
Oct 14, 2009	23.43	23.45	22.72	22.85	4,302,579	-0.20(-0.88%)
Oct 13, 2009	23.83	23.83	22.91	23.05	3,754,396	-0.85(-3.54%)
Oct 12, 2009	23.92	24.31	23.70	23.90	1,334,325	+0.08(+0.35%)
Oct 09, 2009	23.85	24.06	23.38	23.82	3,262,390	-0.70(-2.87%)
Oct 08, 2009	24.95	24.97	24.44	24.52	1,806,204	-0.20(-0.82%)
Oct 07, 2009	24.68	24.95	24.53	24.72	1,152,364	+0.01(+0.03%)
Oct 06, 2009	23.88	24.75	23.88	24.71	1,943,918	+1.04(+4.39%)
Oct 05, 2009	23.15	23.67	22.93	23.67	1,090,042	+0.59(+2.56%)
Oct 02, 2009	22.79	23.43	22.48	23.08	1,441,923	-0.07(-0.29%)