Genworth Financial (NY: GNW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	22.43	22.54	22.08	22.10	3,504,236	-0.37(-1.65%)
May 29, 2008	22.61	22.68	22.29	22.47	4,337,752	-0.01(-0.04%)
May 28, 2008	22.58	22.65	22.13	22.48	2,978,735	+0.00(+0.00%)
May 27, 2008	22.27	22.70	22.10	22.48	2,376,300	+0.18(+0.81%)
May 26, 2008	22.72	22.75	22.28	22.30	0	+0.00(+0.00%)
May 23, 2008	22.72	22.75	22.28	22.30	2,230,727	-0.56(-2.45%)
May 22, 2008	22.63	22.95	22.46	22.86	1,805,570	+0.34(+1.51%)
May 21, 2008	23.10	23.23	22.48	22.52	2,428,856	-0.63(-2.72%)
May 20, 2008	23.45	23.50	23.06	23.15	2,258,187	-0.54(-2.28%)
May 19, 2008	23.18	23.91	23.18	23.69	2,225,268	+0.36(+1.54%)
May 16, 2008	23.50	23.50	23.05	23.33	2,540,471	-0.20(-0.85%)
May 15, 2008	22.93	23.61	22.70	23.53	2,052,229	+0.48(+2.08%)
May 14, 2008	23.09	23.31	22.76	23.05	3,171,327	+0.21(+0.92%)
May 13, 2008	23.15	23.22	22.79	22.84	2,276,147	-0.29(-1.25%)
May 12, 2008	22.73	23.26	22.59	23.13	4,893,784	+0.59(+2.62%)
May 09, 2008	22.00	22.90	22.00	22.54	1,895,027	+0.21(+0.94%)
May 08, 2008	23.25	23.25	22.14	22.33	3,567,937	-0.58(-2.53%)
May 07, 2008	23.36	23.48	22.81	22.91	4,365,881	-0.38(-1.63%)
May 06, 2008	23.12	23.40	22.93	23.29	3,075,373	+0.02(+0.09%)
May 05, 2008	23.56	23.70	23.12	23.27	3,303,214	-0.47(-1.98%)
May 02, 2008	23.93	24.20	23.58	23.74	4,215,755	+0.00(+0.00%)
May 01, 2008	23.11	24.22	22.96	23.74	4,516,412	+0.68(+2.95%)
Apr 30, 2008	23.01	23.29	22.90	23.06	3,514,174	-0.16(-0.69%)
Apr 29, 2008	23.21	23.29	22.99	23.22	2,702,199	+0.05(+0.22%)
Apr 28, 2008	22.18	23.40	22.04	23.17	6,245,437	+0.84(+3.76%)
Apr 25, 2008	21.90	22.76	21.73	22.33	6,679,187	-1.17(-4.98%)
Apr 24, 2008	23.15	23.72	22.90	23.50	2,632,588	+0.65(+2.84%)
Apr 23, 2008	23.56	23.58	22.76	22.85	2,017,111	-0.55(-2.35%)
Apr 22, 2008	23.62	23.76	23.24	23.40	2,135,437	-0.42(-1.76%)
Apr 21, 2008	24.22	24.35	23.68	23.82	2,617,267	-0.48(-1.98%)
Apr 18, 2008	24.44	24.64	23.84	24.30	5,020,348	+0.37(+1.55%)
Apr 17, 2008	23.33	24.02	23.19	23.93	2,987,798	+0.48(+2.05%)
Apr 16, 2008	23.11	23.53	23.04	23.45	3,260,751	+0.62(+2.72%)
Apr 15, 2008	22.76	22.99	22.54	22.83	1,508,654	+0.26(+1.15%)
Apr 14, 2008	22.92	22.96	22.54	22.57	1,541,938	-0.30(-1.31%)
Apr 11, 2008	22.99	23.30	22.76	22.87	1,673,120	-0.43(-1.85%)
Apr 10, 2008	23.12	23.55	23.03	23.30	2,501,460	-0.02(-0.09%)
Apr 09, 2008	23.79	23.87	23.28	23.32	1,738,240	-0.40(-1.69%)
Apr 08, 2008	24.30	24.30	23.63	23.72	2,167,054	-0.62(-2.55%)
Apr 07, 2008	24.20	24.67	24.17	24.34	2,514,400	+0.28(+1.16%)
Apr 04, 2008	24.21	24.43	23.99	24.06	1,945,932	-0.21(-0.87%)
Apr 03, 2008	24.20	24.47	23.90	24.27	3,965,029	-0.04(-0.16%)
Apr 02, 2008	24.00	24.88	23.91	24.31	4,397,522	+0.40(+1.67%)
Apr 01, 2008	22.90	23.94	22.89	23.91	4,903,622	+1.27(+5.61%)
Mar 31, 2008	22.31	22.92	22.15	22.64	3,477,195	+0.30(+1.34%)
Mar 28, 2008	22.51	22.84	22.25	22.34	2,093,754	-0.10(-0.45%)
Mar 27, 2008	22.40	22.84	22.18	22.44	2,892,399	+0.09(+0.40%)
Mar 26, 2008	23.09	23.14	22.31	22.35	4,115,833	-1.06(-4.53%)
Mar 25, 2008	23.49	23.61	23.16	23.41	2,595,222	-0.17(-0.72%)
Mar 24, 2008	23.27	23.88	23.27	23.58	2,779,327	+0.31(+1.33%)
Mar 21, 2008	22.20	23.30	22.20	23.27	4,754,562	+0.00(+0.00%)
Mar 20, 2008	22.20	23.30	22.20	23.27	4,754,562	+1.05(+4.73%)
Mar 19, 2008	22.50	22.74	22.21	22.22	6,643,318	-0.02(-0.09%)
Mar 18, 2008	20.90	22.38	20.85	22.24	5,847,143	+1.65(+8.01%)
Mar 17, 2008	20.55	20.95	20.25	20.59	6,112,626	-0.50(-2.37%)
Mar 14, 2008	21.95	21.95	20.76	21.09	6,542,233	-0.81(-3.70%)
Mar 13, 2008	21.55	22.04	20.89	21.90	6,809,200	+0.08(+0.37%)
Mar 12, 2008	22.09	22.45	21.76	21.82	7,456,500	-0.37(-1.67%)
Mar 11, 2008	21.91	22.25	21.30	22.19	5,877,141	+0.81(+3.79%)
Mar 10, 2008	22.03	22.26	21.31	21.38	5,426,184	-0.54(-2.46%)
Mar 07, 2008	21.92	22.54	21.72	21.92	4,948,507	-0.14(-0.63%)
Mar 06, 2008	22.70	22.78	22.01	22.06	3,945,402	-0.81(-3.54%)
Mar 05, 2008	23.00	23.35	22.54	22.87	10,185,811	-0.01(-0.04%)
Mar 04, 2008	22.57	22.92	22.27	22.88	5,141,979	+0.05(+0.22%)