Assurant (NY: AIZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	43.36	43.69	43.03	43.05	903,331	-0.28(-0.64%)
Apr 27, 2007	43.49	43.61	43.29	43.32	698,843	-0.28(-0.64%)
Apr 26, 2007	43.73	43.97	43.58	43.60	533,391	-0.26(-0.60%)
Apr 25, 2007	43.85	44.03	43.62	43.86	917,898	+0.02(+0.03%)
Apr 24, 2007	43.65	44.06	43.12	43.85	1,231,977	+0.49(+1.14%)
Apr 23, 2007	43.60	44.10	43.25	43.35	944,901	-0.24(-0.55%)
Apr 20, 2007	43.61	43.82	43.29	43.59	1,059,967	+0.36(+0.83%)
Apr 19, 2007	44.53	44.53	42.90	43.23	817,261	+0.10(+0.24%)
Apr 18, 2007	42.46	43.17	42.39	43.13	996,083	+0.43(+1.02%)
Apr 17, 2007	42.51	42.75	42.51	42.69	1,394,490	+0.13(+0.30%)
Apr 16, 2007	68.06	68.06	42.06	42.57	834,368	+0.63(+1.50%)
Apr 13, 2007	41.60	42.07	41.60	41.94	734,933	+0.15(+0.36%)
Apr 12, 2007	41.83	41.88	41.45	41.79	1,499,270	-0.07(-0.18%)
Apr 11, 2007	41.11	42.05	41.11	41.86	888,629	+0.09(+0.21%)
Apr 10, 2007	41.71	41.81	41.64	41.77	1,771,780	+0.06(+0.14%)
Apr 09, 2007	42.94	43.24	41.41	41.71	23,576,424	-0.94(-2.19%)
Apr 05, 2007	41.84	42.97	41.80	42.65	3,371,554	+0.85(+2.02%)
Apr 04, 2007	42.22	42.27	41.48	41.80	2,303,033	-0.25(-0.59%)
Apr 03, 2007	41.79	42.27	41.67	42.05	4,334,226	+1.67(+4.13%)
Apr 02, 2007	40.31	40.51	40.16	40.38	410,034	+0.25(+0.63%)
Mar 30, 2007	40.10	40.51	40.04	40.13	578,297	-0.09(-0.22%)
Mar 29, 2007	40.33	40.36	39.77	40.22	633,093	+0.43(+1.07%)
Mar 28, 2007	40.25	40.38	39.65	39.79	677,772	-0.49(-1.21%)
Mar 27, 2007	40.11	40.37	39.96	40.28	1,106,343	-0.02(-0.04%)
Mar 26, 2007	40.46	40.52	39.91	40.29	732,127	+0.01(+0.02%)
Mar 23, 2007	40.24	40.66	40.22	40.28	712,080	+0.07(+0.17%)
Mar 22, 2007	40.55	40.73	40.20	40.22	928,197	-0.52(-1.27%)
Mar 21, 2007	40.52	40.97	40.16	40.73	921,908	+0.22(+0.54%)
Mar 20, 2007	40.11	40.56	40.11	40.52	666,505	+0.30(+0.74%)
Mar 19, 2007	39.44	40.37	39.44	40.22	994,479	+0.93(+2.36%)
Mar 16, 2007	39.42	39.58	39.09	39.29	515,616	-0.20(-0.51%)
Mar 15, 2007	39.21	39.87	39.21	39.49	510,404	+0.20(+0.51%)
Mar 14, 2007	39.40	39.53	39.09	39.29	1,171,965	-0.11(-0.28%)
Mar 13, 2007	40.32	40.31	39.36	39.40	1,108,805	-0.92(-2.28%)
Mar 12, 2007	40.64	40.78	40.18	40.32	788,660	+0.20(+0.50%)
Mar 09, 2007	40.03	40.21	39.68	40.12	644,153	+0.10(+0.26%)
Mar 08, 2007	39.95	40.25	39.81	40.02	1,107,680	+0.16(+0.39%)
Mar 07, 2007	39.81	40.25	39.54	39.86	1,169,826	+0.10(+0.24%)
Mar 06, 2007	39.51	39.90	39.45	39.76	557,715	+0.65(+1.66%)
Mar 05, 2007	39.66	39.85	39.08	39.11	1,062,105	-0.85(-2.12%)
Mar 02, 2007	39.66	40.11	39.66	39.96	537,534	-0.04(-0.09%)
Mar 01, 2007	40.67	40.67	39.36	39.99	743,532	+0.00(+0.00%)
Feb 28, 2007	39.87	40.23	39.72	39.99	668,510	+0.08(+0.21%)
Feb 27, 2007	40.18	40.20	39.58	39.91	1,287,303	-0.46(-1.13%)
Feb 26, 2007	40.78	40.78	40.25	40.37	728,532	-0.02(-0.04%)
Feb 23, 2007	40.74	40.83	40.32	40.38	946,767	-0.25(-0.61%)
Feb 22, 2007	40.67	41.15	40.29	40.63	758,857	+0.07(+0.18%)
Feb 21, 2007	40.66	40.86	40.40	40.55	1,171,029	-0.08(-0.20%)
Feb 20, 2007	40.71	40.78	40.46	40.64	1,337,422	-0.20(-0.49%)
Feb 16, 2007	40.86	40.93	40.80	40.84	606,230	-0.04(-0.11%)
Feb 15, 2007	40.70	41.08	40.69	40.88	1,321,918	+0.01(+0.04%)
Feb 14, 2007	40.39	41.02	40.24	40.87	1,339,282	+0.48(+1.19%)
Feb 13, 2007	40.23	41.07	40.23	40.39	2,260,951	+0.91(+2.29%)
Feb 12, 2007	39.73	39.78	38.86	39.48	2,079,157	-0.49(-1.24%)
Feb 09, 2007	40.37	40.58	39.63	39.98	2,067,411	-0.34(-0.85%)
Feb 08, 2007	40.28	40.90	39.66	40.32	5,789,258	-2.14(-5.04%)
Feb 07, 2007	42.45	42.57	42.31	42.46	885,823	-0.17(-0.40%)
Feb 06, 2007	42.65	42.75	42.36	42.63	922,576	-0.10(-0.23%)
Feb 05, 2007	42.87	42.94	42.67	42.73	296,566	-0.02(-0.04%)
Feb 02, 2007	42.25	43.08	42.16	42.75	876,868	+0.58(+1.37%)