Assurant (NY: AIZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	30.66	30.69	30.20	30.38	948,819	-0.25(-0.82%)
Apr 28, 2011	29.63	30.69	29.44	30.63	1,576,056	+1.19(+4.06%)
Apr 27, 2011	29.44	29.60	28.99	29.44	1,283,784	+0.01(+0.03%)
Apr 26, 2011	29.22	29.50	29.14	29.43	1,254,468	+0.32(+1.10%)
Apr 25, 2011	29.32	29.48	29.08	29.11	1,185,075	-0.05(-0.18%)
Apr 21, 2011	28.99	29.19	28.79	29.16	675,761	+0.35(+1.22%)
Apr 20, 2011	28.68	29.01	28.60	28.81	1,422,822	+0.43(+1.51%)
Apr 19, 2011	28.57	28.62	28.22	28.38	1,166,465	-0.18(-0.64%)
Apr 18, 2011	28.73	28.73	28.34	28.57	838,555	-0.44(-1.53%)
Apr 15, 2011	29.08	29.10	28.77	29.01	901,601	+0.10(+0.34%)
Apr 14, 2011	28.77	28.95	28.53	28.91	1,070,237	+0.05(+0.16%)
Apr 13, 2011	29.00	29.16	28.69	28.86	1,067,971	-0.01(-0.03%)
Apr 12, 2011	28.99	29.18	28.69	28.87	996,705	-0.25(-0.87%)
Apr 11, 2011	29.06	29.51	28.96	29.12	698,000	+0.06(+0.21%)
Apr 08, 2011	29.58	29.79	28.93	29.06	1,725,586	-0.44(-1.50%)
Apr 07, 2011	29.74	29.87	29.28	29.51	1,440,438	-0.33(-1.10%)
Apr 06, 2011	29.38	29.85	29.19	29.84	1,379,916	+0.57(+1.93%)
Apr 05, 2011	29.27	29.49	28.96	29.27	1,419,295	-0.07(-0.23%)
Apr 04, 2011	29.46	29.61	29.25	29.34	1,707,364	+0.02(+0.08%)
Apr 01, 2011	29.65	29.77	29.27	29.32	2,065,173	-0.15(-0.52%)
Mar 31, 2011	29.71	29.82	29.42	29.47	1,858,775	-0.39(-1.31%)
Mar 30, 2011	29.53	29.92	29.42	29.86	1,262,972	+0.41(+1.40%)
Mar 29, 2011	30.07	30.13	29.41	29.45	1,656,788	-0.68(-2.26%)
Mar 28, 2011	30.28	30.54	30.12	30.13	1,329,803	-0.07(-0.23%)
Mar 25, 2011	30.20	30.50	30.12	30.20	746,696	+0.02(+0.08%)
Mar 24, 2011	29.98	30.17	29.86	30.17	865,422	+0.30(+1.00%)
Mar 23, 2011	30.09	30.17	29.60	29.87	1,243,311	-0.33(-1.09%)
Mar 22, 2011	30.68	30.71	30.20	30.20	998,486	-0.47(-1.52%)
Mar 21, 2011	30.59	30.68	30.49	30.67	1,604,809	+0.78(+2.61%)
Mar 18, 2011	29.73	30.15	29.66	29.89	2,096,751	+0.51(+1.72%)
Mar 17, 2011	29.31	29.52	29.14	29.38	1,128,408	+0.44(+1.51%)
Mar 16, 2011	29.16	29.42	28.80	28.95	1,972,438	-0.31(-1.05%)
Mar 15, 2011	29.03	29.45	29.00	29.25	1,853,102	+0.18(+0.61%)
Mar 14, 2011	29.00	29.42	28.76	29.08	959,577	-0.14(-0.47%)
Mar 11, 2011	28.94	29.35	28.60	29.22	1,113,666	+0.01(+0.03%)
Mar 10, 2011	29.22	29.87	29.16	29.21	2,232,799	-0.29(-0.99%)
Mar 09, 2011	29.46	29.53	29.04	29.50	3,275,349	+0.01(+0.03%)
Mar 08, 2011	29.92	30.07	28.76	29.49	4,167,443	-0.39(-1.31%)
Mar 07, 2011	30.06	30.27	29.76	29.88	1,704,005	-0.03(-0.10%)
Mar 04, 2011	30.59	30.82	29.89	29.91	1,714,345	-0.73(-2.40%)
Mar 03, 2011	30.51	30.75	30.31	30.65	1,684,778	+0.46(+1.52%)
Mar 02, 2011	30.52	30.79	30.14	30.19	1,102,127	-0.31(-1.03%)
Mar 01, 2011	31.17	31.37	30.49	30.50	703,454	-0.59(-1.90%)
Feb 28, 2011	31.14	31.32	30.98	31.09	851,413	-0.01(-0.02%)
Feb 25, 2011	30.46	31.11	30.45	31.10	931,167	+0.72(+2.37%)
Feb 24, 2011	30.85	31.20	30.10	30.38	1,255,318	-0.41(-1.34%)
Feb 23, 2011	31.08	31.29	30.60	30.79	1,848,302	-0.36(-1.15%)
Feb 22, 2011	31.52	31.68	30.99	31.15	1,540,316	-0.64(-2.01%)
Feb 18, 2011	31.71	31.94	31.58	31.79	996,089	+0.36(+1.14%)
Feb 17, 2011	30.78	31.49	30.78	31.43	832,613	+0.56(+1.80%)
Feb 16, 2011	30.77	31.13	30.69	30.88	1,142,274	+0.14(+0.45%)
Feb 15, 2011	30.15	31.00	30.09	30.74	956,346	+0.46(+1.54%)
Feb 14, 2011	30.34	30.40	30.00	30.27	668,444	-0.21(-0.70%)
Feb 11, 2011	30.01	30.50	30.01	30.49	1,090,755	+0.31(+1.04%)
Feb 10, 2011	30.40	30.41	30.03	30.18	914,969	-0.32(-1.05%)
Feb 09, 2011	30.26	30.62	30.13	30.50	1,036,498	+0.24(+0.78%)
Feb 08, 2011	30.27	30.34	30.03	30.26	1,142,348	+0.03(+0.10%)
Feb 07, 2011	30.11	30.36	29.93	30.23	767,523	+0.15(+0.51%)
Feb 04, 2011	29.86	30.12	29.44	30.08	868,771	-0.05(-0.15%)
Feb 03, 2011	30.02	30.85	29.67	30.12	2,228,298	+0.32(+1.07%)
Feb 02, 2011	30.18	30.48	29.75	29.80	1,282,389	-0.56(-1.86%)