Genworth Financial (NY: GNW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	6.980	7.090	6.760	6.930	6,679,682	+0.02(+0.29%)
Aug 30, 2011	6.980	7.020	6.730	6.910	7,188,716	-0.12(-1.71%)
Aug 29, 2011	6.610	7.060	6.610	7.030	5,377,947	+0.52(+7.99%)
Aug 26, 2011	6.200	6.600	6.020	6.510	6,358,969	+0.20(+3.17%)
Aug 25, 2011	6.810	6.880	6.200	6.310	9,405,049	-0.24(-3.66%)
Aug 24, 2011	6.150	6.570	6.110	6.550	7,460,410	+0.41(+6.68%)
Aug 23, 2011	6.160	6.210	6.000	6.140	9,408,728	-0.02(-0.32%)
Aug 22, 2011	6.510	6.540	6.120	6.160	8,551,969	-0.09(-1.44%)
Aug 19, 2011	6.200	6.540	6.160	6.250	10,932,366	-0.07(-1.11%)
Aug 18, 2011	6.340	6.400	6.140	6.320	13,613,698	-0.36(-5.39%)
Aug 17, 2011	6.550	6.730	6.360	6.680	8,517,566	+0.23(+3.57%)
Aug 16, 2011	6.590	6.670	6.380	6.450	10,962,497	-0.22(-3.30%)
Aug 15, 2011	6.440	6.750	6.430	6.670	9,029,641	+0.27(+4.22%)
Aug 12, 2011	6.540	6.810	6.280	6.400	12,898,285	-0.01(-0.16%)
Aug 11, 2011	5.810	6.580	5.760	6.410	12,985,530	+0.63(+10.90%)
Aug 10, 2011	6.000	6.140	5.750	5.780	18,137,484	-0.66(-10.25%)
Aug 09, 2011	6.360	6.440	5.630	6.440	22,625,628	+0.81(+14.39%)
Aug 08, 2011	6.360	6.459	5.260	5.630	28,340,558	-1.15(-16.96%)
Aug 05, 2011	7.180	7.230	6.530	6.780	13,890,847	-0.24(-3.42%)
Aug 04, 2011	7.660	7.680	6.950	7.020	20,484,040	-0.81(-10.34%)
Aug 03, 2011	7.680	7.845	7.380	7.830	11,152,390	+0.23(+3.03%)
Aug 02, 2011	7.940	8.045	7.590	7.600	8,916,658	-0.44(-5.47%)
Aug 01, 2011	8.440	8.470	7.900	8.040	11,845,469	-0.28(-3.37%)
Jul 29, 2011	7.850	8.600	7.790	8.320	21,693,976	+0.50(+6.39%)
Jul 28, 2011	8.000	8.100	7.770	7.820	7,764,815	-0.13(-1.64%)
Jul 27, 2011	8.370	8.450	7.920	7.950	10,649,968	-0.45(-5.36%)
Jul 26, 2011	8.480	8.520	8.300	8.400	9,132,521	-0.07(-0.83%)
Jul 25, 2011	8.770	8.850	8.430	8.470	13,189,091	-0.46(-5.15%)
Jul 22, 2011	8.260	8.950	8.190	8.930	14,983,357	+0.72(+8.77%)
Jul 21, 2011	8.300	8.470	7.560	8.210	34,191,384	-1.26(-13.31%)
Jul 20, 2011	9.560	9.600	9.420	9.470	5,538,983	-0.03(-0.32%)
Jul 19, 2011	9.230	9.545	9.080	9.500	13,591,625	+0.44(+4.86%)
Jul 18, 2011	9.710	9.900	8.950	9.060	11,496,131	-0.75(-7.65%)
Jul 15, 2011	9.810	9.820	9.670	9.810	6,712,168	+0.06(+0.62%)
Jul 14, 2011	9.810	9.830	9.565	9.750	11,055,901	-0.04(-0.41%)
Jul 13, 2011	9.770	9.930	9.700	9.790	7,418,613	+0.08(+0.82%)
Jul 12, 2011	9.760	10.00	9.700	9.710	9,199,724	-0.10(-1.02%)
Jul 11, 2011	10.27	10.31	9.790	9.810	8,649,959	-0.67(-6.39%)
Jul 08, 2011	10.48	10.50	10.33	10.48	4,284,955	-0.20(-1.87%)
Jul 07, 2011	10.59	10.71	10.48	10.68	5,620,108	+0.22(+2.10%)
Jul 06, 2011	10.25	10.48	10.13	10.46	5,266,791	+0.18(+1.75%)
Jul 05, 2011	10.42	10.51	10.10	10.28	5,101,433	-0.28(-2.65%)
Jul 01, 2011	10.30	10.59	10.23	10.56	3,591,557	+0.28(+2.72%)
Jun 30, 2011	10.26	10.38	10.21	10.28	4,726,238	+0.08(+0.78%)
Jun 29, 2011	10.07	10.23	9.990	10.20	5,406,853	+0.21(+2.10%)
Jun 28, 2011	10.03	10.06	9.930	9.990	3,409,539	+0.01(+0.10%)
Jun 27, 2011	9.950	10.06	9.840	9.980	3,904,748	+0.03(+0.30%)
Jun 24, 2011	10.10	10.16	9.910	9.950	5,225,735	-0.15(-1.49%)
Jun 23, 2011	10.17	10.22	9.960	10.10	7,096,376	-0.28(-2.70%)
Jun 22, 2011	10.37	10.59	10.36	10.38	5,392,640	-0.04(-0.38%)
Jun 21, 2011	10.30	10.50	10.20	10.42	6,898,688	+0.22(+2.16%)
Jun 20, 2011	10.16	10.20	10.11	10.20	3,659,483	+0.00(+0.00%)
Jun 17, 2011	10.07	10.20	10.01	10.20	5,491,766	+0.28(+2.82%)
Jun 16, 2011	9.890	10.03	9.750	9.920	8,077,655	+0.03(+0.30%)
Jun 15, 2011	10.22	10.22	9.870	9.890	6,937,249	-0.45(-4.35%)
Jun 14, 2011	10.39	10.46	10.31	10.34	5,593,470	+0.10(+0.98%)
Jun 13, 2011	10.30	10.40	10.18	10.24	6,114,922	+0.14(+1.39%)
Jun 10, 2011	10.42	10.44	9.990	10.10	8,777,268	-0.37(-3.53%)
Jun 09, 2011	10.43	10.59	10.35	10.47	4,820,432	+0.01(+0.10%)
Jun 08, 2011	10.55	10.62	10.24	10.46	11,023,943	-0.13(-1.23%)
Jun 07, 2011	10.50	10.68	10.43	10.59	10,042,364	+0.15(+1.44%)
Jun 06, 2011	10.67	10.75	10.33	10.44	6,124,509	-0.29(-2.70%)