Assurant (NY: AIZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	27.68	27.68	27.15	27.33	1,238,424	+0.17(+0.64%)
Jun 28, 2012	27.15	27.37	26.80	27.16	1,040,462	-0.22(-0.80%)
Jun 27, 2012	27.06	27.45	26.80	27.38	839,394	+0.39(+1.45%)
Jun 26, 2012	26.75	27.14	26.67	26.99	1,088,176	+0.32(+1.21%)
Jun 25, 2012	26.60	26.76	26.31	26.67	1,454,920	-0.13(-0.47%)
Jun 22, 2012	26.87	27.09	26.78	26.79	1,506,614	-0.01(-0.03%)
Jun 21, 2012	27.51	27.55	26.69	26.80	1,247,178	-0.64(-2.32%)
Jun 20, 2012	27.26	27.65	27.07	27.44	1,422,968	+0.24(+0.89%)
Jun 19, 2012	26.55	27.27	26.55	27.19	1,330,655	+0.71(+2.70%)
Jun 18, 2012	26.41	26.64	26.17	26.48	928,781	-0.09(-0.32%)
Jun 15, 2012	26.57	26.62	26.21	26.57	1,471,601	+0.12(+0.45%)
Jun 14, 2012	26.36	26.66	26.18	26.45	916,153	+0.27(+1.05%)
Jun 13, 2012	26.17	26.43	26.06	26.17	1,641,896	-0.05(-0.18%)
Jun 12, 2012	26.24	26.29	25.98	26.22	1,604,485	+0.08(+0.30%)
Jun 11, 2012	26.87	26.91	26.11	26.14	1,548,547	-0.51(-1.91%)
Jun 08, 2012	26.29	26.71	26.20	26.65	998,663	+0.24(+0.89%)
Jun 07, 2012	26.94	27.22	26.38	26.42	1,776,350	-0.29(-1.09%)
Jun 06, 2012	26.10	26.71	26.07	26.71	1,560,219	+0.75(+2.87%)
Jun 05, 2012	25.43	25.99	25.43	25.96	1,479,974	+0.41(+1.60%)
Jun 04, 2012	25.69	25.85	25.46	25.55	2,076,915	-0.22(-0.85%)
Jun 01, 2012	25.66	25.99	25.51	25.77	1,975,312	-0.42(-1.59%)
May 31, 2012	25.93	26.36	25.78	26.19	1,700,250	+0.20(+0.75%)
May 30, 2012	26.05	26.17	25.94	25.99	1,317,523	-0.27(-1.02%)
May 29, 2012	26.30	26.45	25.98	26.26	1,587,393	+0.17(+0.66%)
May 25, 2012	26.52	26.68	26.04	26.09	1,876,177	-0.48(-1.80%)
May 24, 2012	26.59	26.59	26.15	26.57	1,630,853	+0.17(+0.65%)
May 23, 2012	26.63	26.69	25.91	26.39	3,564,011	-0.40(-1.48%)
May 22, 2012	27.66	27.98	26.67	26.79	3,591,355	-1.25(-4.45%)
May 21, 2012	27.57	28.05	27.41	28.04	1,698,766	+0.55(+1.99%)
May 18, 2012	28.38	28.40	27.37	27.49	2,088,381	-0.83(-2.95%)
May 17, 2012	28.51	28.72	28.07	28.33	1,840,040	-0.17(-0.60%)
May 16, 2012	29.25	29.32	28.48	28.50	1,694,927	-0.70(-2.40%)
May 15, 2012	29.50	29.70	29.13	29.20	1,325,514	-0.26(-0.87%)
May 14, 2012	29.57	29.79	29.42	29.46	1,962,888	-0.02(-0.08%)
May 11, 2012	29.04	29.67	28.85	29.48	1,258,065	+0.19(+0.64%)
May 10, 2012	29.57	29.77	29.26	29.29	1,104,351	-0.09(-0.29%)
May 09, 2012	29.04	29.58	28.98	29.38	1,503,957	+0.06(+0.21%)
May 08, 2012	29.39	29.64	29.10	29.32	1,714,617	-0.25(-0.84%)
May 07, 2012	29.43	29.61	29.19	29.57	1,602,022	+0.05(+0.16%)
May 04, 2012	30.17	30.21	29.52	29.52	2,288,483	-0.82(-2.70%)
May 03, 2012	30.69	30.88	30.33	30.34	1,823,504	-0.30(-0.99%)
May 02, 2012	31.05	31.05	30.34	30.64	2,257,938	-0.99(-3.13%)
May 01, 2012	31.62	31.84	31.27	31.63	1,300,284	+0.18(+0.57%)
Apr 30, 2012	31.62	31.76	31.36	31.45	741,998	-0.23(-0.74%)
Apr 27, 2012	31.82	32.12	31.49	31.69	1,536,375	+0.09(+0.30%)
Apr 26, 2012	31.85	32.49	31.15	31.59	2,719,587	-0.22(-0.69%)
Apr 25, 2012	31.09	32.07	31.05	31.81	2,812,076	+0.94(+3.06%)
Apr 24, 2012	30.70	31.14	30.68	30.87	1,003,335	+0.15(+0.48%)
Apr 23, 2012	30.00	30.84	29.83	30.72	1,762,155	+0.34(+1.10%)
Apr 20, 2012	30.56	30.71	30.33	30.38	1,059,549	-0.09(-0.28%)
Apr 19, 2012	30.55	30.69	30.36	30.47	890,165	-0.03(-0.10%)
Apr 18, 2012	30.65	30.70	30.40	30.50	1,199,028	-0.31(-1.01%)
Apr 17, 2012	30.59	31.16	30.54	30.81	941,828	+0.44(+1.46%)
Apr 16, 2012	30.35	30.61	30.25	30.37	1,418,954	+0.17(+0.57%)
Apr 13, 2012	30.71	30.84	30.20	30.20	778,872	-0.56(-1.83%)
Apr 12, 2012	30.32	30.81	30.07	30.76	1,101,995	+0.44(+1.44%)
Apr 11, 2012	29.71	30.45	29.63	30.32	1,435,142	+0.34(+1.12%)
Apr 10, 2012	30.25	30.55	29.98	29.99	1,560,354	-0.27(-0.88%)
Apr 09, 2012	30.21	30.40	29.96	30.25	1,594,321	-0.27(-0.89%)
Apr 05, 2012	30.91	31.05	30.47	30.52	1,558,798	-0.52(-1.68%)
Apr 04, 2012	31.06	31.26	30.87	31.05	1,370,779	-0.29(-0.92%)
Apr 03, 2012	31.52	31.77	31.10	31.34	1,137,741	-0.27(-0.84%)