Genworth Financial (NY: GNW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	36.10	36.31	36.00	36.10	2,406,200	-0.04(-0.11%)
May 30, 2007	35.62	36.14	35.58	36.14	2,325,000	+0.22(+0.61%)
May 29, 2007	35.80	36.09	35.80	35.92	1,622,775	+0.02(+0.06%)
May 25, 2007	35.69	36.02	35.65	35.90	2,066,640	-0.02(-0.06%)
May 24, 2007	36.30	36.46	35.85	35.92	1,897,301	-0.38(-1.05%)
May 23, 2007	36.35	36.43	36.15	36.30	2,188,890	+0.12(+0.33%)
May 22, 2007	36.40	36.40	36.05	36.18	2,594,400	-0.22(-0.60%)
May 21, 2007	37.00	37.00	36.22	36.40	2,944,637	+0.04(+0.11%)
May 18, 2007	36.28	36.53	36.03	36.36	2,769,300	+0.08(+0.22%)
May 17, 2007	36.39	36.52	36.19	36.28	1,737,300	-0.23(-0.63%)
May 16, 2007	36.25	36.65	36.04	36.51	2,103,870	+0.30(+0.83%)
May 15, 2007	35.63	36.34	35.63	36.21	2,585,700	+0.71(+2.00%)
May 14, 2007	35.54	35.58	35.30	35.50	2,311,400	-0.04(-0.11%)
May 11, 2007	35.24	35.58	35.23	35.54	1,677,677	+0.34(+0.97%)
May 10, 2007	35.37	35.81	35.17	35.20	3,041,700	-0.36(-1.01%)
May 09, 2007	35.35	35.71	35.15	35.56	2,408,500	+0.26(+0.74%)
May 08, 2007	35.75	35.78	35.20	35.30	2,856,820	-0.45(-1.26%)
May 07, 2007	35.75	36.00	35.58	35.75	1,854,978	+0.24(+0.68%)
May 04, 2007	35.20	35.64	35.22	35.51	3,047,900	+0.31(+0.88%)
May 03, 2007	35.00	35.23	34.93	35.20	3,687,500	+0.23(+0.66%)
May 02, 2007	35.06	35.36	34.96	34.97	2,383,970	+0.09(+0.26%)
May 01, 2007	35.73	36.26	34.83	34.88	5,000,003	-1.61(-4.41%)
Apr 30, 2007	35.90	36.60	35.65	36.49	4,157,800	+0.67(+1.87%)
Apr 27, 2007	35.64	35.97	35.57	35.82	3,307,000	+0.03(+0.08%)
Apr 26, 2007	34.77	35.85	34.77	35.79	2,370,700	+0.17(+0.48%)
Apr 25, 2007	35.28	35.66	35.20	35.62	3,145,100	+0.40(+1.14%)
Apr 24, 2007	35.55	35.55	35.08	35.22	2,463,600	-0.32(-0.90%)
Apr 23, 2007	35.68	35.89	35.54	35.54	1,367,900	-0.04(-0.11%)
Apr 20, 2007	36.45	36.45	35.40	35.58	2,077,056	-0.01(-0.03%)
Apr 19, 2007	35.80	35.85	35.42	35.59	1,618,625	-0.07(-0.20%)
Apr 18, 2007	34.46	35.75	34.30	35.66	1,928,744	+0.53(+1.51%)
Apr 17, 2007	35.33	35.33	35.07	35.13	2,082,700	-0.17(-0.48%)
Apr 16, 2007	35.15	35.41	35.12	35.30	1,319,100	+0.27(+0.77%)
Apr 13, 2007	35.93	35.93	34.62	35.03	1,350,596	+0.37(+1.07%)
Apr 12, 2007	34.51	34.72	34.05	34.66	2,293,670	+0.00(+0.00%)
Apr 11, 2007	34.81	34.90	34.50	34.66	2,186,851	-0.08(-0.23%)
Apr 10, 2007	34.98	35.14	34.70	34.74	1,460,200	-0.32(-0.91%)
Apr 09, 2007	35.15	35.31	35.01	35.06	2,084,500	-0.09(-0.26%)
Apr 05, 2007	35.28	35.39	34.95	35.15	1,276,100	-0.05(-0.14%)
Apr 04, 2007	35.21	35.26	34.97	35.20	2,367,200	+0.00(+0.00%)
Apr 03, 2007	34.89	35.20	34.82	35.20	1,806,100	+0.41(+1.18%)
Apr 02, 2007	35.00	35.06	34.76	34.79	3,035,600	-0.15(-0.43%)
Mar 30, 2007	35.00	35.29	34.56	34.94	1,816,200	-0.06(-0.17%)
Mar 29, 2007	35.21	35.21	34.80	35.00	1,736,901	+0.06(+0.17%)
Mar 28, 2007	34.90	35.21	34.85	34.94	1,962,500	-0.16(-0.46%)
Mar 27, 2007	34.90	35.24	34.80	35.10	1,663,900	-0.05(-0.14%)
Mar 26, 2007	35.03	35.20	34.84	35.15	1,749,919	+0.03(+0.09%)
Mar 23, 2007	35.06	35.16	34.93	35.12	2,276,501	+0.06(+0.17%)
Mar 22, 2007	35.25	35.25	34.86	35.06	2,246,100	-0.08(-0.23%)
Mar 21, 2007	34.80	35.45	34.53	35.14	3,918,971	+0.58(+1.68%)
Mar 20, 2007	34.58	34.96	34.50	34.56	1,997,473	+0.02(+0.06%)
Mar 19, 2007	34.20	34.71	34.20	34.54	2,095,400	+0.37(+1.08%)
Mar 16, 2007	34.64	34.70	34.12	34.17	2,450,600	-0.34(-0.99%)
Mar 15, 2007	34.25	34.78	34.24	34.51	1,182,952	+0.17(+0.50%)
Mar 14, 2007	34.30	34.43	33.86	34.34	2,036,500	+0.08(+0.23%)
Mar 13, 2007	35.24	35.07	34.26	34.26	2,878,300	-0.98(-2.78%)
Mar 12, 2007	35.13	35.38	35.00	35.24	1,486,600	+0.03(+0.09%)
Mar 09, 2007	35.00	35.26	34.97	35.21	1,822,400	+0.30(+0.86%)
Mar 08, 2007	34.70	34.97	34.60	34.91	1,589,800	+0.38(+1.10%)
Mar 07, 2007	34.37	34.82	34.32	34.53	2,332,400	-0.03(-0.09%)
Mar 06, 2007	34.17	34.60	34.15	34.56	2,814,800	+0.57(+1.68%)
Mar 05, 2007	35.01	35.05	33.88	33.99	4,414,807	-1.05(-3.00%)
Mar 02, 2007	35.14	35.41	34.87	35.04	2,311,600	-0.10(-0.28%)