Genworth Financial (NY: GNW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	9.650	10.72	9.410	10.56	28,606,624	+0.62(+6.24%)
Aug 28, 2009	9.770	10.47	9.770	9.940	29,857,088	+0.34(+3.54%)
Aug 27, 2009	8.780	9.630	8.350	9.600	30,147,556	+0.83(+9.46%)
Aug 26, 2009	8.900	8.900	8.480	8.770	12,106,946	-0.01(-0.11%)
Aug 25, 2009	8.600	9.080	8.490	8.780	17,564,984	+0.34(+4.03%)
Aug 24, 2009	8.570	8.850	8.150	8.440	17,683,172	+0.03(+0.36%)
Aug 21, 2009	8.190	8.600	8.080	8.410	16,903,416	+0.44(+5.52%)
Aug 20, 2009	7.910	8.160	7.760	7.970	13,018,347	+0.17(+2.18%)
Aug 19, 2009	7.530	7.950	7.510	7.800	10,211,240	+0.05(+0.65%)
Aug 18, 2009	7.730	7.817	7.600	7.750	9,858,366	+0.18(+2.38%)
Aug 17, 2009	7.710	7.760	7.510	7.570	15,417,204	-0.71(-8.58%)
Aug 14, 2009	8.310	8.370	7.900	8.280	19,723,722	-0.47(-5.37%)
Aug 13, 2009	8.770	8.880	8.550	8.750	12,072,740	+0.19(+2.22%)
Aug 12, 2009	8.110	8.890	8.070	8.560	22,520,660	+0.48(+5.94%)
Aug 11, 2009	8.780	8.820	8.020	8.080	18,658,640	-0.76(-8.60%)
Aug 10, 2009	8.550	9.680	8.330	8.840	25,863,036	+0.13(+1.49%)
Aug 07, 2009	8.420	8.800	8.320	8.710	20,449,788	+0.49(+5.96%)
Aug 06, 2009	8.610	8.730	7.900	8.220	27,071,532	+0.32(+4.05%)
Aug 05, 2009	7.250	8.000	7.160	7.900	27,463,236	+0.77(+10.80%)
Aug 04, 2009	6.890	7.170	6.830	7.130	18,213,196	+0.14(+2.00%)
Aug 03, 2009	7.060	7.150	6.830	6.990	15,325,895	+0.09(+1.31%)
Jul 31, 2009	6.830	7.210	6.450	6.900	20,976,538	-0.21(-2.95%)
Jul 30, 2009	7.020	7.250	6.930	7.110	20,616,076	+0.45(+6.76%)
Jul 29, 2009	6.790	6.860	6.600	6.660	9,096,816	-0.25(-3.62%)
Jul 28, 2009	6.930	7.020	6.750	6.910	10,750,677	-0.07(-1.00%)
Jul 27, 2009	7.000	7.080	6.860	6.980	9,346,538	+0.09(+1.31%)
Jul 24, 2009	6.710	6.950	6.615	6.890	760	+0.00(+0.00%)
Jul 23, 2009	6.450	6.955	6.450	6.890	14,392,109	+0.47(+7.32%)
Jul 22, 2009	5.910	6.520	5.850	6.420	17,039,264	+0.30(+4.90%)
Jul 21, 2009	6.340	6.350	5.980	6.120	13,484,410	-0.18(-2.86%)
Jul 20, 2009	6.290	6.430	6.180	6.300	10,238,931	+0.06(+0.96%)
Jul 17, 2009	6.290	6.440	6.120	6.240	11,890,913	-0.13(-2.04%)
Jul 16, 2009	6.020	6.420	5.930	6.370	17,002,592	+0.21(+3.41%)
Jul 15, 2009	5.670	6.220	5.670	6.160	16,182,916	+0.61(+10.99%)
Jul 14, 2009	5.750	5.830	5.450	5.550	12,603,044	-0.15(-2.63%)
Jul 13, 2009	5.440	5.720	5.410	5.700	13,580,367	+0.35(+6.54%)
Jul 10, 2009	5.560	5.570	5.280	5.350	12,464,455	-0.28(-4.97%)
Jul 09, 2009	5.490	5.790	5.350	5.630	19,699,512	+0.31(+5.83%)
Jul 08, 2009	6.120	6.270	5.020	5.320	37,104,312	-0.74(-12.21%)
Jul 07, 2009	6.440	6.519	6.000	6.060	13,016,558	-0.30(-4.72%)
Jul 06, 2009	6.140	6.430	6.020	6.360	13,801,442	+0.17(+2.75%)
Jul 02, 2009	6.700	6.800	6.190	6.190	14,999,911	-0.65(-9.50%)
Jul 01, 2009	7.100	7.150	6.760	6.840	11,867,174	-0.15(-2.15%)
Jun 30, 2009	7.250	7.330	6.760	6.990	21,458,584	-0.11(-1.55%)
Jun 29, 2009	6.780	7.410	6.630	7.100	21,972,400	+0.28(+4.11%)
Jun 26, 2009	6.570	6.830	6.540	6.820	14,389,386	+0.13(+1.94%)
Jun 25, 2009	6.540	6.750	6.490	6.690	14,759,928	+0.12(+1.83%)
Jun 24, 2009	6.380	6.690	6.290	6.570	15,330,354	+0.37(+5.97%)
Jun 23, 2009	6.210	6.420	6.050	6.200	13,051,806	+0.10(+1.64%)
Jun 22, 2009	6.520	6.830	5.987	6.100	24,653,140	-0.70(-10.29%)
Jun 19, 2009	6.210	6.930	6.200	6.800	27,643,796	+0.80(+13.33%)
Jun 18, 2009	5.850	6.160	5.580	6.000	13,817,007	+0.21(+3.63%)
Jun 17, 2009	6.290	6.300	5.510	5.790	17,327,076	-0.50(-7.95%)
Jun 16, 2009	6.530	6.600	6.200	6.290	11,053,760	-0.04(-0.63%)
Jun 15, 2009	6.510	6.690	6.300	6.330	13,076,364	-0.40(-5.94%)
Jun 12, 2009	6.890	6.900	6.540	6.730	12,622,712	-0.18(-2.60%)
Jun 11, 2009	6.300	7.050	6.290	6.910	22,070,712	+0.60(+9.51%)
Jun 10, 2009	6.430	6.550	6.200	6.310	15,336,997	-0.05(-0.79%)
Jun 09, 2009	6.530	6.530	6.250	6.360	13,888,846	-0.07(-1.09%)
Jun 08, 2009	6.410	6.530	6.250	6.430	14,259,375	-0.24(-3.60%)
Jun 05, 2009	6.750	6.850	6.480	6.670	15,918,971	+0.18(+2.77%)
Jun 04, 2009	6.360	6.575	6.150	6.490	14,668,959	+0.37(+6.05%)
Jun 03, 2009	6.500	6.600	6.020	6.120	19,280,252	-0.50(-7.55%)
Jun 02, 2009	6.650	6.870	6.000	6.620	22,042,564	+0.02(+0.30%)