Genworth Financial (NY: GNW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	14.10	14.38	13.57	13.84	30,846,336	+0.21(+1.54%)
Jan 28, 2010	13.51	13.85	13.00	13.63	27,911,932	+0.26(+1.94%)
Jan 27, 2010	13.02	13.38	12.79	13.37	17,505,184	+0.32(+2.45%)
Jan 26, 2010	12.83	13.78	12.76	13.05	17,491,716	+0.17(+1.32%)
Jan 25, 2010	12.66	12.94	12.60	12.88	13,125,702	+0.47(+3.79%)
Jan 22, 2010	12.72	12.93	12.30	12.41	15,618,886	-0.49(-3.80%)
Jan 21, 2010	13.31	13.58	12.77	12.90	24,254,874	-0.44(-3.30%)
Jan 20, 2010	13.30	13.38	13.09	13.34	17,653,500	-0.17(-1.26%)
Jan 19, 2010	12.91	13.60	12.80	13.51	14,572,276	+0.12(+0.90%)
Jan 15, 2010	13.46	13.39	13.39	13.39	14,028,600	-0.22(-1.62%)
Jan 14, 2010	13.18	13.66	13.05	13.61	14,811,106	+0.40(+3.03%)
Jan 13, 2010	12.95	13.25	12.55	13.21	8,270,415	+0.23(+1.77%)
Jan 12, 2010	13.26	13.60	12.91	12.98	10,680,788	-0.18(-1.37%)
Jan 11, 2010	13.12	13.42	12.99	13.16	9,602,041	+0.06(+0.46%)
Jan 08, 2010	13.21	13.46	12.98	13.10	8,827,142	-0.30(-2.24%)
Jan 07, 2010	12.99	13.43	12.89	13.40	9,769,694	+0.38(+2.92%)
Jan 06, 2010	12.73	13.19	12.70	13.02	19,758,292	+0.29(+2.28%)
Jan 05, 2010	12.05	12.78	11.99	12.73	13,597,159	+0.68(+5.64%)
Jan 04, 2010	11.62	12.13	11.52	12.05	9,276,144	+0.70(+6.17%)
Dec 31, 2009	11.58	11.35	11.35	11.35	6,166,700	-0.26(-2.24%)
Dec 30, 2009	11.78	11.85	11.45	11.61	5,857,570	-0.33(-2.76%)
Dec 29, 2009	11.95	12.00	11.79	11.94	4,348,213	+0.03(+0.25%)
Dec 28, 2009	11.80	12.15	11.80	11.91	6,082,589	+0.01(+0.08%)
Dec 24, 2009	11.78	11.94	11.78	11.90	1,710,743	+0.12(+1.02%)
Dec 23, 2009	11.92	11.94	11.62	11.78	5,633,464	-0.20(-1.67%)
Dec 22, 2009	11.63	12.00	11.60	11.98	9,380,898	+0.36(+3.10%)
Dec 21, 2009	11.33	11.65	11.30	11.62	8,228,133	+0.36(+3.20%)
Dec 18, 2009	11.31	11.38	11.17	11.26	13,007,419	+0.15(+1.35%)
Dec 17, 2009	11.08	11.28	11.03	11.11	6,915,381	-0.36(-3.15%)
Dec 16, 2009	11.25	11.59	11.09	11.47	9,799,008	+0.38(+3.44%)
Dec 15, 2009	11.41	11.46	11.03	11.09	9,386,219	-0.42(-3.65%)
Dec 14, 2009	11.36	11.55	11.30	11.51	15,204,417	+0.73(+6.77%)
Dec 11, 2009	10.74	10.79	10.45	10.78	13,282,121	+0.07(+0.65%)
Dec 10, 2009	10.90	10.96	10.68	10.71	8,215,128	-0.14(-1.29%)
Dec 09, 2009	11.10	11.13	10.62	10.85	11,812,326	-0.17(-1.54%)
Dec 08, 2009	11.15	11.19	10.90	11.02	10,517,161	-0.24(-2.13%)
Dec 07, 2009	11.58	11.62	11.20	11.26	8,471,673	-0.33(-2.85%)
Dec 04, 2009	11.72	11.84	11.20	11.59	11,489,562	+0.29(+2.57%)
Dec 03, 2009	11.75	12.02	11.26	11.30	13,272,058	-0.24(-2.08%)
Dec 02, 2009	11.43	11.74	11.30	11.54	13,700,262	+0.34(+3.04%)
Dec 01, 2009	10.93	11.32	10.87	11.20	11,814,900	+0.43(+3.99%)
Nov 30, 2009	10.91	10.91	10.45	10.77	36,098,968	+0.09(+0.84%)
Nov 27, 2009	10.57	11.04	10.38	10.68	10,306,197	-0.41(-3.70%)
Nov 25, 2009	11.15	11.22	11.04	11.09	6,415,763	+0.04(+0.36%)
Nov 24, 2009	11.03	11.09	10.77	11.05	10,336,612	+0.00(+0.00%)
Nov 23, 2009	11.18	11.42	10.96	11.05	10,378,026	+0.04(+0.36%)
Nov 20, 2009	10.93	11.17	10.85	11.01	12,342,772	-0.12(-1.08%)
Nov 19, 2009	11.58	11.60	11.06	11.13	13,817,115	-0.62(-5.28%)
Nov 18, 2009	11.64	11.92	11.54	11.75	9,987,479	+0.16(+1.38%)
Nov 17, 2009	11.50	11.65	11.36	11.59	10,213,469	+0.07(+0.61%)
Nov 16, 2009	11.49	11.69	11.36	11.52	15,811,440	+0.25(+2.22%)
Nov 13, 2009	11.26	11.58	11.08	11.27	12,778,539	+0.10(+0.90%)
Nov 12, 2009	11.51	11.67	11.09	11.17	15,684,142	-0.43(-3.71%)
Nov 11, 2009	11.36	11.64	11.33	11.60	17,277,864	+0.37(+3.29%)
Nov 10, 2009	10.84	11.29	10.78	11.23	12,986,524	+0.22(+2.00%)
Nov 09, 2009	10.86	11.07	10.73	11.01	15,170,130	+0.40(+3.77%)
Nov 06, 2009	10.35	10.65	10.21	10.61	14,335,570	+0.31(+3.01%)
Nov 05, 2009	10.30	10.68	10.01	10.30	23,139,070	+0.23(+2.28%)
Nov 04, 2009	11.12	11.23	9.920	10.07	29,043,104	-0.80(-7.36%)
Nov 03, 2009	9.480	10.90	9.470	10.87	28,239,692	+0.70(+6.88%)