TravelersCompanies (NY: TRV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	35.14	35.56	35.01	35.14	7,706,138	-0.18(-0.52%)
May 27, 2010	34.44	35.36	34.43	35.33	8,793,548	+1.23(+3.60%)
May 26, 2010	34.57	34.67	34.01	34.10	8,763	-0.48(-1.38%)
May 25, 2010	33.88	34.58	33.88	34.58	9,284,797	+0.13(+0.37%)
May 24, 2010	34.97	35.07	34.41	34.45	7,404,950	-0.53(-1.50%)
May 21, 2010	34.10	35.00	34.04	34.97	11,824,821	+0.58(+1.67%)
May 20, 2010	34.62	35.04	34.37	34.40	41,403	-1.22(-3.43%)
May 19, 2010	35.34	35.78	35.10	35.62	7,378,475	+0.22(+0.62%)
May 18, 2010	35.78	36.08	35.30	35.40	38,005	-0.21(-0.58%)
May 17, 2010	35.66	35.86	35.06	35.61	8,455,429	+0.00(+0.00%)
May 14, 2010	35.61	36.11	35.43	35.61	9,780,797	-0.04(-0.10%)
May 13, 2010	35.59	36.10	35.53	35.64	5,345,159	+0.09(+0.26%)
May 12, 2010	35.53	35.70	35.08	35.55	8,138,951	+0.18(+0.52%)
May 11, 2010	35.56	35.66	35.32	35.36	10,513	-0.22(-0.62%)
May 10, 2010	35.27	35.87	35.14	35.58	8,919,148	+0.59(+1.68%)
May 07, 2010	35.29	35.68	34.68	35.00	11,177,885	-0.18(-0.53%)
May 06, 2010	35.42	36.34	34.48	35.18	1,003,238	-0.86(-2.38%)
May 05, 2010	36.04	36.27	35.80	36.04	5,718,813	+0.52(+1.45%)
May 04, 2010	35.95	36.05	35.38	35.52	8,584,639	-0.86(-2.36%)
May 03, 2010	36.15	36.43	36.06	36.38	5,683,663	+0.33(+0.93%)
Apr 30, 2010	36.39	36.48	35.87	36.05	7,380,180	-0.48(-1.32%)
Apr 29, 2010	36.46	36.53	36.02	36.53	6,908,197	+0.21(+0.59%)
Apr 28, 2010	35.79	36.42	35.76	36.32	9,037,934	+0.42(+1.17%)
Apr 27, 2010	36.65	36.82	35.86	35.90	9,051,319	-0.99(-2.68%)
Apr 26, 2010	37.79	37.92	36.84	36.88	8,900,077	-1.04(-2.74%)
Apr 23, 2010	37.56	38.12	37.46	37.92	7,525,723	-0.29(-0.76%)
Apr 22, 2010	37.25	38.25	37.07	38.21	6,654,576	+0.70(+1.87%)
Apr 21, 2010	37.65	37.74	37.23	37.51	31,363	-0.26(-0.70%)
Apr 20, 2010	37.94	37.99	37.50	37.77	6,068,168	-0.01(-0.04%)
Apr 19, 2010	36.97	37.79	36.90	37.79	6,853,988	+0.75(+2.01%)
Apr 16, 2010	37.55	37.80	36.98	37.04	8,540,971	-0.53(-1.40%)
Apr 15, 2010	37.55	37.63	37.17	37.57	5,259,619	-0.02(-0.06%)
Apr 14, 2010	37.08	37.62	37.07	37.59	4,446,400	+0.49(+1.32%)
Apr 13, 2010	36.88	37.24	36.88	37.10	4,833,380	+0.14(+0.38%)
Apr 12, 2010	37.33	37.42	36.89	36.96	4,511,190	-0.27(-0.73%)
Apr 09, 2010	37.20	37.27	37.04	37.23	4,794,884	+0.10(+0.27%)
Apr 08, 2010	37.17	37.31	37.08	37.13	5,837,295	-0.17(-0.46%)
Apr 07, 2010	37.31	37.79	37.14	37.30	7,927,297	-0.06(-0.17%)
Apr 06, 2010	37.77	37.78	37.25	37.36	9,269,575	-0.65(-1.70%)
Apr 05, 2010	38.47	38.47	37.78	38.01	6,139,992	-0.30(-0.78%)
Apr 01, 2010	38.53	38.31	38.31	38.31	5,243,819	-0.01(-0.04%)
Mar 31, 2010	38.22	38.47	38.14	38.32	4,725,422	+0.01(+0.02%)
Mar 30, 2010	38.95	38.95	38.22	38.31	4,951,309	-0.59(-1.52%)
Mar 29, 2010	38.70	38.95	38.61	38.90	3,722,737	+0.29(+0.75%)
Mar 26, 2010	38.56	38.89	38.48	38.61	4,817,837	+0.19(+0.50%)
Mar 25, 2010	38.58	38.72	38.37	38.42	5,804,505	+0.01(+0.04%)
Mar 24, 2010	38.26	38.55	38.15	38.41	4,529,940	+0.11(+0.30%)
Mar 23, 2010	38.04	38.29	37.90	38.29	4,566,693	+0.36(+0.96%)
Mar 22, 2010	37.87	38.06	37.78	37.93	5,373,872	-0.05(-0.13%)
Mar 19, 2010	38.06	38.08	37.50	37.98	18,579,276	+0.06(+0.15%)
Mar 18, 2010	37.71	38.16	37.62	37.92	5,789,483	+0.28(+0.74%)
Mar 17, 2010	37.73	38.04	37.55	37.65	7,768,753	+0.10(+0.26%)
Mar 16, 2010	37.47	37.62	37.29	37.55	5,808,186	+0.09(+0.23%)
Mar 15, 2010	37.22	37.54	37.22	37.46	6,939,007	-0.31(-0.81%)
Mar 12, 2010	38.25	38.36	37.65	37.77	6,321,039	-0.33(-0.86%)
Mar 11, 2010	37.57	38.12	37.51	38.09	5,751,249	+0.52(+1.38%)
Mar 10, 2010	38.05	38.21	37.37	37.57	8,292,585	-0.48(-1.27%)
Mar 09, 2010	38.33	38.50	37.96	38.06	7,191,446	-0.16(-0.43%)
Mar 08, 2010	37.97	38.36	37.94	38.22	4,426,903	+0.13(+0.35%)
Mar 05, 2010	38.02	38.11	37.74	38.09	6,032,950	+0.28(+0.73%)
Mar 04, 2010	37.51	37.86	37.44	37.81	5,539,858	+0.30(+0.81%)
Mar 03, 2010	37.73	37.93	37.51	37.51	5,513,444	-0.13(-0.36%)
Mar 02, 2010	37.58	37.73	37.36	37.64	5,126,271	+0.16(+0.43%)