Assurant (NY: AIZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	27.60	27.78	26.94	27.65	31,580	+0.31(+1.14%)
Aug 30, 2010	27.81	27.99	27.33	27.34	1,100,465	-0.62(-2.23%)
Aug 27, 2010	27.96	27.96	27.07	27.96	1,180,645	+0.78(+2.88%)
Aug 26, 2010	27.14	27.57	27.07	27.18	1,701,954	+0.05(+0.17%)
Aug 25, 2010	26.79	27.21	26.59	27.13	1,013,167	+0.17(+0.64%)
Aug 24, 2010	27.00	27.21	26.78	26.96	197	-0.38(-1.38%)
Aug 23, 2010	27.56	27.75	27.32	27.33	1,664,925	-0.13(-0.47%)
Aug 20, 2010	27.46	27.61	26.52	27.46	1,663,534	-0.27(-0.98%)
Aug 19, 2010	28.21	28.26	27.69	27.74	197	-0.61(-2.16%)
Aug 18, 2010	28.27	28.47	28.11	28.35	1,549,137	+0.06(+0.21%)
Aug 17, 2010	27.96	28.29	27.89	28.29	853	+0.60(+2.18%)
Aug 16, 2010	27.74	27.78	27.42	27.68	1,230,188	-0.27(-0.97%)
Aug 13, 2010	27.95	28.30	27.75	27.95	1,346,228	+0.12(+0.43%)
Aug 12, 2010	27.63	27.96	27.51	27.83	1,322,869	-0.11(-0.41%)
Aug 11, 2010	28.41	28.45	27.92	27.95	157	-0.85(-2.94%)
Aug 10, 2010	28.38	28.97	28.26	28.79	2,417,800	+0.15(+0.53%)
Aug 09, 2010	28.57	28.67	28.41	28.64	1,368,153	+0.23(+0.82%)
Aug 06, 2010	28.41	28.48	28.03	28.41	2,134,323	+0.00(+0.00%)
Aug 05, 2010	28.01	28.47	27.78	28.41	1,682,877	+0.32(+1.16%)
Aug 04, 2010	28.74	28.74	27.81	28.08	2,759,078	-0.57(-1.98%)
Aug 03, 2010	28.78	28.85	28.38	28.65	2,846	-0.24(-0.84%)
Aug 02, 2010	28.52	28.91	28.37	28.89	1,549,868	+0.73(+2.57%)
Jul 30, 2010	28.17	28.36	27.74	28.17	2,005,548	+0.08(+0.30%)
Jul 29, 2010	27.80	28.49	27.80	28.08	2,860,385	+0.53(+1.92%)
Jul 28, 2010	27.55	27.94	27.50	27.55	2,118	-0.10(-0.36%)
Jul 27, 2010	27.65	28.26	27.60	27.65	1,582	-0.30(-1.08%)
Jul 26, 2010	27.80	28.03	27.67	27.95	2,797,566	+0.15(+0.54%)
Jul 23, 2010	27.77	27.92	27.56	27.80	3,716,569	-0.09(-0.32%)
Jul 22, 2010	27.81	28.18	27.76	27.89	2,300,063	+0.42(+1.51%)
Jul 21, 2010	28.48	28.69	27.45	27.48	2,063,900	-0.85(-3.01%)
Jul 20, 2010	28.33	28.33	27.23	28.33	2,476,647	+0.57(+2.07%)
Jul 19, 2010	27.70	27.92	27.29	27.76	1,434,016	+0.13(+0.46%)
Jul 16, 2010	27.63	28.26	27.37	27.63	4,168,457	+0.02(+0.05%)
Jul 15, 2010	27.73	28.00	27.24	27.61	2,046,978	-0.13(-0.46%)
Jul 14, 2010	27.36	27.76	27.10	27.74	1,951,312	+0.20(+0.71%)
Jul 13, 2010	26.93	27.65	26.84	27.55	1,885,279	+0.93(+3.49%)
Jul 12, 2010	26.99	27.04	26.56	26.62	2,021,246	-0.48(-1.78%)
Jul 09, 2010	27.10	27.17	26.84	27.10	2,028,860	+0.02(+0.08%)
Jul 08, 2010	27.24	27.28	26.66	27.08	29,259	+0.03(+0.11%)
Jul 07, 2010	26.07	27.07	25.99	27.05	1,974,732	+1.07(+4.13%)
Jul 06, 2010	25.98	26.45	25.72	25.98	569	+0.15(+0.59%)
Jul 02, 2010	25.82	26.28	25.70	25.82	1,397,371	-0.17(-0.67%)
Jul 01, 2010	26.00	26.38	25.64	26.00	2,272,279	-0.21(-0.81%)
Jun 30, 2010	25.83	26.72	25.83	26.21	647	-0.14(-0.54%)
Jun 29, 2010	26.35	27.23	26.20	26.35	859	-0.87(-3.19%)
Jun 25, 2010	27.22	27.49	26.97	27.22	3,269,055	+0.08(+0.28%)
Jun 24, 2010	27.33	27.34	26.93	27.15	2,100,666	-0.36(-1.32%)
Jun 23, 2010	27.71	27.77	27.39	27.51	1,599,684	-0.20(-0.71%)
Jun 22, 2010	28.01	28.26	27.64	27.70	2,172,126	-0.24(-0.86%)
Jun 21, 2010	28.32	28.71	27.85	27.95	2,124,881	-0.04(-0.13%)
Jun 18, 2010	27.98	28.32	27.87	27.98	3,066,316	-0.14(-0.51%)
Jun 17, 2010	28.04	28.18	27.80	28.13	2,069,274	+0.28(+1.00%)
Jun 16, 2010	27.74	28.21	27.58	27.85	2,629,987	-0.03(-0.11%)
Jun 15, 2010	27.30	27.92	27.15	27.88	1,462,764	+0.88(+3.24%)
Jun 14, 2010	27.27	27.55	26.85	27.00	1,863,149	-0.08(-0.28%)
Jun 11, 2010	26.42	27.13	26.35	27.08	1,869,409	+0.39(+1.44%)
Jun 10, 2010	26.05	26.70	26.05	26.69	132	+1.01(+3.94%)
Jun 09, 2010	25.98	26.22	25.61	25.68	3,453,843	-0.09(-0.35%)
Jun 08, 2010	25.56	25.82	25.04	25.77	2,539,369	+0.26(+1.04%)
Jun 07, 2010	26.03	26.09	25.48	25.51	1,886,854	-0.41(-1.57%)
Jun 04, 2010	25.91	26.62	25.83	25.91	2,183,464	-1.11(-4.11%)
Jun 03, 2010	26.99	27.36	26.78	27.03	1,875,246	+0.05(+0.17%)
Jun 02, 2010	26.34	26.98	26.13	26.98	22,628	+0.83(+3.18%)