Genworth Financial (NY: GNW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	5.300	5.330	5.230	5.290	7,312,469	+0.08(+1.54%)
Aug 30, 2012	5.270	5.300	5.150	5.210	5,696,090	-0.13(-2.43%)
Aug 29, 2012	5.270	5.350	5.240	5.340	5,467,405	+0.08(+1.52%)
Aug 27, 2012	5.430	5.470	5.250	5.260	6,112,385	-0.15(-2.77%)
Aug 24, 2012	5.220	5.490	5.140	5.410	8,482,487	+0.17(+3.24%)
Aug 23, 2012	5.350	5.400	5.240	5.240	5,349,917	-0.14(-2.60%)
Aug 22, 2012	5.450	5.530	5.280	5.380	9,787,594	-0.07(-1.28%)
Aug 21, 2012	5.410	5.570	5.400	5.450	15,847,481	+0.11(+2.06%)
Aug 20, 2012	5.250	5.390	5.210	5.340	7,351,001	+0.09(+1.71%)
Aug 17, 2012	5.200	5.290	5.115	5.250	9,006,782	+0.08(+1.55%)
Aug 16, 2012	5.020	5.190	5.020	5.170	7,440,432	+0.18(+3.61%)
Aug 15, 2012	4.900	5.070	4.870	4.990	6,013,524	+0.10(+2.04%)
Aug 14, 2012	4.880	5.020	4.830	4.890	7,812,391	+0.06(+1.24%)
Aug 13, 2012	4.800	4.970	4.760	4.830	4,656,066	-0.01(-0.21%)
Aug 10, 2012	4.750	4.910	4.730	4.840	6,392,310	+0.04(+0.83%)
Aug 09, 2012	4.670	4.830	4.640	4.800	7,628,022	+0.19(+4.12%)
Aug 08, 2012	4.470	4.790	4.430	4.610	10,981,461	+0.11(+2.44%)
Aug 07, 2012	4.440	4.590	4.430	4.500	6,740,289	+0.11(+2.51%)
Aug 06, 2012	4.350	4.440	4.310	4.390	7,554,324	+0.07(+1.62%)
Aug 03, 2012	4.320	4.400	4.250	4.320	19,194,910	+0.20(+4.85%)
Aug 02, 2012	4.410	4.490	4.060	4.120	23,807,816	-0.36(-8.04%)
Aug 01, 2012	5.340	5.350	4.420	4.480	36,041,468	-0.56(-11.11%)
Jul 31, 2012	5.090	5.130	4.980	5.040	9,103,149	-0.06(-1.18%)
Jul 30, 2012	5.080	5.170	4.990	5.100	6,172,466	+0.03(+0.59%)
Jul 27, 2012	4.870	5.150	4.800	5.070	10,511,233	+0.30(+6.29%)
Jul 26, 2012	4.830	4.850	4.620	4.770	6,151,216	+0.10(+2.14%)
Jul 25, 2012	4.820	4.900	4.650	4.670	6,379,435	-0.12(-2.51%)
Jul 24, 2012	4.840	4.850	4.650	4.790	6,575,567	-0.04(-0.83%)
Jul 23, 2012	4.720	4.830	4.620	4.830	5,699,166	+0.04(+0.84%)
Jul 20, 2012	5.010	5.010	4.780	4.790	8,327,235	-0.27(-5.34%)
Jul 19, 2012	5.140	5.200	5.000	5.060	6,861,625	-0.06(-1.17%)
Jul 18, 2012	5.250	5.270	5.080	5.120	6,874,431	-0.18(-3.40%)
Jul 17, 2012	5.330	5.390	5.190	5.300	5,199,815	-0.01(-0.19%)
Jul 16, 2012	5.280	5.390	5.230	5.310	5,067,356	-0.01(-0.19%)
Jul 13, 2012	5.100	5.350	5.090	5.320	5,945,764	+0.24(+4.72%)
Jul 12, 2012	5.150	5.180	5.010	5.080	6,192,034	-0.15(-2.87%)
Jul 11, 2012	5.210	5.300	5.170	5.230	4,502,145	+0.02(+0.38%)
Jul 10, 2012	5.470	5.530	5.150	5.210	5,984,367	-0.20(-3.70%)
Jul 09, 2012	5.530	5.590	5.330	5.410	4,220,148	-0.15(-2.70%)
Jul 06, 2012	5.510	5.600	5.440	5.560	5,913,799	-0.05(-0.89%)
Jul 05, 2012	5.840	5.870	5.600	5.610	5,366,528	-0.28(-4.75%)
Jul 03, 2012	5.700	5.970	5.700	5.890	5,796,075	+0.18(+3.15%)
Jul 02, 2012	5.740	5.790	5.610	5.710	5,416,723	+0.05(+0.88%)
Jun 29, 2012	5.600	5.790	5.480	5.660	13,650,225	+0.23(+4.24%)
Jun 28, 2012	4.900	5.460	4.800	5.430	19,942,810	+0.52(+10.59%)
Jun 27, 2012	4.970	5.090	4.910	4.910	8,785,941	-0.03(-0.61%)
Jun 26, 2012	4.920	5.000	4.890	4.940	5,454,830	+0.05(+1.02%)
Jun 25, 2012	5.100	5.100	4.890	4.890	7,237,682	-0.28(-5.42%)
Jun 22, 2012	5.210	5.270	5.120	5.170	6,084,990	+0.02(+0.39%)
Jun 21, 2012	5.480	5.520	5.140	5.150	5,691,601	-0.33(-6.02%)
Jun 20, 2012	5.490	5.559	5.360	5.480	5,012,165	+0.00(+0.00%)
Jun 19, 2012	5.280	5.540	5.240	5.480	6,194,373	+0.25(+4.78%)
Jun 18, 2012	5.290	5.320	5.200	5.230	5,537,230	-0.14(-2.61%)
Jun 15, 2012	5.220	5.370	5.160	5.370	6,717,428	+0.20(+3.87%)
Jun 14, 2012	5.150	5.240	5.110	5.170	7,376,874	+0.05(+0.98%)
Jun 13, 2012	5.160	5.250	5.100	5.120	7,147,590	-0.06(-1.16%)
Jun 12, 2012	5.090	5.220	5.090	5.180	5,554,036	+0.10(+1.97%)
Jun 11, 2012	5.480	5.500	5.070	5.080	6,985,065	-0.30(-5.58%)
Jun 08, 2012	5.350	5.390	5.210	5.380	4,919,526	-0.01(-0.19%)
Jun 07, 2012	5.570	5.660	5.350	5.390	5,831,445	-0.05(-0.92%)
Jun 06, 2012	5.210	5.475	5.155	5.440	7,446,879	+0.34(+6.67%)
Jun 05, 2012	5.060	5.190	5.030	5.100	8,012,359	+0.05(+0.99%)
Jun 04, 2012	5.100	5.170	5.030	5.050	8,733,134	-0.08(-1.56%)