Assurant Inc NYSE:AIZ Historical Prices

Below are the 4770 trading days of historical prices for AIZ.

#	Exchange	Symbol	Date	Open	High	Low	Close
4770	NYSE	AIZ	Tue, Jan 17, 2023	128.43	129.16	125.29	128.00
4769	NYSE	AIZ	Fri, Jan 13, 2023	125.20	128.96	124.28	128.75
4768	NYSE	AIZ	Thu, Jan 12, 2023	127.07	127.07	124.11	126.00
4767	NYSE	AIZ	Wed, Jan 11, 2023	126.52	126.90	124.20	126.59
4766	NYSE	AIZ	Tue, Jan 10, 2023	125.48	128.21	124.77	126.52
4765	NYSE	AIZ	Mon, Jan 9, 2023	128.24	128.37	125.08	125.11
4764	NYSE	AIZ	Fri, Jan 6, 2023	127.06	128.65	124.92	128.59
4763	NYSE	AIZ	Thu, Jan 5, 2023	128.72	128.72	126.16	126.16
4762	NYSE	AIZ	Wed, Jan 4, 2023	128.06	129.39	127.52	129.09
4761	NYSE	AIZ	Tue, Jan 3, 2023	125.52	128.48	125.23	127.32
4760	NYSE	AIZ	Fri, Dec 30, 2022	126.27	127.09	124.02	125.06
4759	NYSE	AIZ	Thu, Dec 29, 2022	124.66	126.64	124.30	126.63
4758	NYSE	AIZ	Wed, Dec 28, 2022	125.14	125.33	123.73	123.96
4757	NYSE	AIZ	Tue, Dec 27, 2022	125.59	125.59	124.00	124.57
4756	NYSE	AIZ	Fri, Dec 23, 2022	122.99	125.13	122.46	125.03
4755	NYSE	AIZ	Thu, Dec 22, 2022	122.86	123.99	121.33	122.97
4754	NYSE	AIZ	Wed, Dec 21, 2022	122.74	123.72	122.27	123.53
4753	NYSE	AIZ	Tue, Dec 20, 2022	122.80	123.43	121.42	122.05
4752	NYSE	AIZ	Mon, Dec 19, 2022	122.98	123.87	121.15	122.95
4751	NYSE	AIZ	Fri, Dec 16, 2022	123.47	124.74	122.52	123.62
4750	NYSE	AIZ	Thu, Dec 15, 2022	124.22	126.02	123.13	125.03
4749	NYSE	AIZ	Wed, Dec 14, 2022	129.84	130.35	125.64	125.64
4748	NYSE	AIZ	Tue, Dec 13, 2022	134.90	134.96	129.61	130.38
4747	NYSE	AIZ	Mon, Dec 12, 2022	130.41	132.29	129.15	132.10
4746	NYSE	AIZ	Fri, Dec 9, 2022	129.91	132.62	129.91	130.36
4745	NYSE	AIZ	Thu, Dec 8, 2022	129.69	130.94	128.78	130.03
4744	NYSE	AIZ	Wed, Dec 7, 2022	129.33	130.64	127.97	129.05
4743	NYSE	AIZ	Tue, Dec 6, 2022	130.00	130.99	127.71	129.31
4742	NYSE	AIZ	Mon, Dec 5, 2022	127.55	129.60	126.98	129.55
4741	NYSE	AIZ	Fri, Dec 2, 2022	127.06	128.57	126.77	128.48
4740	NYSE	AIZ	Thu, Dec 1, 2022	129.17	129.29	127.31	128.01
4739	NYSE	AIZ	Wed, Nov 30, 2022	125.92	128.28	124.03	128.22
4738	NYSE	AIZ	Tue, Nov 29, 2022	124.84	127.43	124.83	126.39
4737	NYSE	AIZ	Mon, Nov 28, 2022	125.75	127.64	123.56	125.22
4736	NYSE	AIZ	Fri, Nov 25, 2022	127.62	128.68	127.25	128.49
4735	NYSE	AIZ	Wed, Nov 23, 2022	126.89	128.12	126.22	126.34
4734	NYSE	AIZ	Tue, Nov 22, 2022	127.14	127.55	126.10	127.18
4733	NYSE	AIZ	Mon, Nov 21, 2022	125.41	126.77	125.13	126.50
4732	NYSE	AIZ	Fri, Nov 18, 2022	125.19	125.63	122.63	124.95
4731	NYSE	AIZ	Thu, Nov 17, 2022	124.64	125.33	123.11	123.46
4730	NYSE	AIZ	Wed, Nov 16, 2022	124.72	126.43	122.80	125.76
4729	NYSE	AIZ	Tue, Nov 15, 2022	126.29	127.00	124.19	124.62
4728	NYSE	AIZ	Mon, Nov 14, 2022	128.13	128.17	124.75	124.76
4727	NYSE	AIZ	Fri, Nov 11, 2022	127.53	128.39	126.03	128.15
4726	NYSE	AIZ	Thu, Nov 10, 2022	125.99	127.86	124.86	126.66
4725	NYSE	AIZ	Wed, Nov 9, 2022	122.48	124.56	121.86	122.62
4724	NYSE	AIZ	Tue, Nov 8, 2022	121.26	124.05	120.68	123.00
4723	NYSE	AIZ	Mon, Nov 7, 2022	121.22	121.43	119.01	120.73
4722	NYSE	AIZ	Fri, Nov 4, 2022	124.84	124.84	119.85	121.22
4721	NYSE	AIZ	Thu, Nov 3, 2022	128.14	128.55	123.22	123.41
4720	NYSE	AIZ	Wed, Nov 2, 2022	133.09	136.33	130.11	131.02
4719	NYSE	AIZ	Tue, Nov 1, 2022	136.64	136.64	133.46	134.70
4718	NYSE	AIZ	Mon, Oct 31, 2022	134.55	135.91	133.58	135.86
4717	NYSE	AIZ	Fri, Oct 28, 2022	132.75	134.83	130.01	134.69
4716	NYSE	AIZ	Thu, Oct 27, 2022	136.56	139.12	131.22	132.19
4715	NYSE	AIZ	Wed, Oct 26, 2022	150.56	151.57	133.71	136.75
4714	NYSE	AIZ	Tue, Oct 25, 2022	149.77	152.76	149.07	152.74
4713	NYSE	AIZ	Mon, Oct 24, 2022	148.32	150.72	148.19	150.61
4712	NYSE	AIZ	Fri, Oct 21, 2022	145.73	147.63	145.06	146.91
4711	NYSE	AIZ	Thu, Oct 20, 2022	150.14	150.14	144.85	145.30
4710	NYSE	AIZ	Wed, Oct 19, 2022	154.08	155.45	151.27	151.99
4709	NYSE	AIZ	Tue, Oct 18, 2022	154.25	155.09	153.20	154.43
4708	NYSE	AIZ	Mon, Oct 17, 2022	149.55	151.92	149.07	151.52
4707	NYSE	AIZ	Fri, Oct 14, 2022	152.57	153.40	147.14	147.35
4706	NYSE	AIZ	Thu, Oct 13, 2022	144.96	152.27	143.76	151.82
4705	NYSE	AIZ	Wed, Oct 12, 2022	149.64	149.69	146.43	146.56
4704	NYSE	AIZ	Tue, Oct 11, 2022	149.34	152.65	148.73	150.11
4703	NYSE	AIZ	Mon, Oct 10, 2022	148.60	150.20	148.01	149.57
4702	NYSE	AIZ	Fri, Oct 7, 2022	148.83	148.83	146.43	147.69
4701	NYSE	AIZ	Thu, Oct 6, 2022	151.51	152.82	149.20	149.93
4700	NYSE	AIZ	Wed, Oct 5, 2022	151.12	152.67	150.85	151.93
4699	NYSE	AIZ	Tue, Oct 4, 2022	150.51	152.97	150.51	152.94
4698	NYSE	AIZ	Mon, Oct 3, 2022	146.76	150.06	145.27	149.68
4697	NYSE	AIZ	Fri, Sep 30, 2022	148.13	149.35	145.02	145.27
4696	NYSE	AIZ	Thu, Sep 29, 2022	148.69	149.35	146.38	147.75
4695	NYSE	AIZ	Wed, Sep 28, 2022	148.46	150.41	148.06	149.46
4694	NYSE	AIZ	Tue, Sep 27, 2022	147.34	148.50	145.54	147.46
4693	NYSE	AIZ	Mon, Sep 26, 2022	147.08	148.93	144.62	146.17
4692	NYSE	AIZ	Fri, Sep 23, 2022	147.50	148.37	145.78	147.90
4691	NYSE	AIZ	Thu, Sep 22, 2022	147.63	149.39	145.99	148.67
4690	NYSE	AIZ	Wed, Sep 21, 2022	151.78	152.66	147.98	147.99
4689	NYSE	AIZ	Tue, Sep 20, 2022	153.38	153.91	148.52	150.79
4688	NYSE	AIZ	Mon, Sep 19, 2022	154.02	155.53	153.51	155.01
4687	NYSE	AIZ	Fri, Sep 16, 2022	155.29	155.71	153.67	154.83
4686	NYSE	AIZ	Thu, Sep 15, 2022	155.78	157.53	154.82	155.76
4685	NYSE	AIZ	Wed, Sep 14, 2022	158.41	158.41	154.37	155.92
4684	NYSE	AIZ	Tue, Sep 13, 2022	161.50	162.53	158.04	158.49
4683	NYSE	AIZ	Mon, Sep 12, 2022	164.26	165.14	162.75	163.49
4682	NYSE	AIZ	Fri, Sep 9, 2022	164.77	165.84	163.58	163.70
4681	NYSE	AIZ	Thu, Sep 8, 2022	161.80	164.55	160.49	164.42
4680	NYSE	AIZ	Wed, Sep 7, 2022	158.99	162.34	158.59	162.17
4679	NYSE	AIZ	Tue, Sep 6, 2022	159.66	160.50	158.01	158.66
4678	NYSE	AIZ	Fri, Sep 2, 2022	161.45	163.05	158.24	158.90
4677	NYSE	AIZ	Thu, Sep 1, 2022	157.96	160.08	156.81	160.00
4676	NYSE	AIZ	Wed, Aug 31, 2022	158.53	159.18	157.04	158.49
4675	NYSE	AIZ	Tue, Aug 30, 2022	160.90	160.99	157.76	158.17
4674	NYSE	AIZ	Mon, Aug 29, 2022	160.38	162.02	158.98	161.05
4673	NYSE	AIZ	Fri, Aug 26, 2022	165.23	165.23	161.53	161.55
4672	NYSE	AIZ	Thu, Aug 25, 2022	164.58	165.83	164.12	165.09
4671	NYSE	AIZ	Wed, Aug 24, 2022	163.57	164.92	162.90	164.50
4670	NYSE	AIZ	Tue, Aug 23, 2022	164.98	165.47	163.72	163.97
4669	NYSE	AIZ	Mon, Aug 22, 2022	170.04	170.22	164.64	164.84
4668	NYSE	AIZ	Fri, Aug 19, 2022	171.78	172.65	171.05	171.85
4667	NYSE	AIZ	Thu, Aug 18, 2022	172.09	172.27	171.03	171.78
4666	NYSE	AIZ	Wed, Aug 17, 2022	169.20	172.99	169.20	171.54
4665	NYSE	AIZ	Tue, Aug 16, 2022	166.84	170.75	166.71	170.23
4664	NYSE	AIZ	Mon, Aug 15, 2022	165.01	167.88	164.31	167.26
4663	NYSE	AIZ	Fri, Aug 12, 2022	163.87	166.29	163.56	166.28
4662	NYSE	AIZ	Thu, Aug 11, 2022	163.08	163.96	162.23	163.44
4661	NYSE	AIZ	Wed, Aug 10, 2022	159.39	161.97	159.25	161.91
4660	NYSE	AIZ	Tue, Aug 9, 2022	158.99	160.00	157.05	158.12
4659	NYSE	AIZ	Mon, Aug 8, 2022	155.99	158.65	155.99	158.07
4658	NYSE	AIZ	Fri, Aug 5, 2022	155.65	157.79	153.81	155.29
4657	NYSE	AIZ	Thu, Aug 4, 2022	153.08	156.24	149.50	156.24
4656	NYSE	AIZ	Wed, Aug 3, 2022	167.01	168.82	153.78	154.10
4655	NYSE	AIZ	Tue, Aug 2, 2022	175.03	175.50	170.94	171.57
4654	NYSE	AIZ	Mon, Aug 1, 2022	174.47	175.58	173.14	174.61
4653	NYSE	AIZ	Fri, Jul 29, 2022	172.75	176.31	172.16	175.78
4652	NYSE	AIZ	Thu, Jul 28, 2022	171.95	172.24	167.91	172.15
4651	NYSE	AIZ	Wed, Jul 27, 2022	171.84	172.76	169.80	172.14
4650	NYSE	AIZ	Tue, Jul 26, 2022	172.04	173.37	171.51	171.94
4649	NYSE	AIZ	Mon, Jul 25, 2022	170.37	172.33	169.86	171.96
4648	NYSE	AIZ	Fri, Jul 22, 2022	169.66	170.58	168.42	169.74
4647	NYSE	AIZ	Thu, Jul 21, 2022	167.81	168.88	166.26	168.78
4646	NYSE	AIZ	Wed, Jul 20, 2022	167.85	168.97	166.34	168.41
4645	NYSE	AIZ	Tue, Jul 19, 2022	165.20	168.91	165.20	168.29
4644	NYSE	AIZ	Mon, Jul 18, 2022	167.54	167.95	163.48	164.27
4643	NYSE	AIZ	Fri, Jul 15, 2022	169.43	169.43	166.45	166.88
4642	NYSE	AIZ	Thu, Jul 14, 2022	171.10	171.65	166.18	167.49
4641	NYSE	AIZ	Wed, Jul 13, 2022	171.70	175.75	171.70	174.53
4640	NYSE	AIZ	Tue, Jul 12, 2022	176.62	178.76	172.85	173.13
4639	NYSE	AIZ	Mon, Jul 11, 2022	174.40	177.57	174.40	177.49
4638	NYSE	AIZ	Fri, Jul 8, 2022	176.08	176.47	173.81	175.09
4637	NYSE	AIZ	Thu, Jul 7, 2022	176.24	177.64	174.64	175.12
4636	NYSE	AIZ	Wed, Jul 6, 2022	172.56	176.23	171.98	174.68
4635	NYSE	AIZ	Tue, Jul 5, 2022	173.11	173.11	169.60	172.57
4634	NYSE	AIZ	Fri, Jul 1, 2022	173.22	175.12	172.13	175.00
4633	NYSE	AIZ	Thu, Jun 30, 2022	169.48	173.25	168.41	172.85
4632	NYSE	AIZ	Wed, Jun 29, 2022	173.29	173.29	170.75	170.87
4631	NYSE	AIZ	Tue, Jun 28, 2022	174.46	176.36	172.97	173.00
4630	NYSE	AIZ	Mon, Jun 27, 2022	173.43	174.06	172.09	173.01
4629	NYSE	AIZ	Fri, Jun 24, 2022	168.82	173.24	168.67	172.86
4628	NYSE	AIZ	Thu, Jun 23, 2022	171.64	172.14	167.07	169.31
4627	NYSE	AIZ	Wed, Jun 22, 2022	168.88	171.94	168.58	171.20
4626	NYSE	AIZ	Tue, Jun 21, 2022	172.21	172.68	171.29	171.68
4625	NYSE	AIZ	Fri, Jun 17, 2022	168.82	171.08	168.55	169.85
4624	NYSE	AIZ	Thu, Jun 16, 2022	171.48	172.04	168.36	169.08
4623	NYSE	AIZ	Wed, Jun 15, 2022	177.19	178.21	170.75	173.24
4622	NYSE	AIZ	Tue, Jun 14, 2022	174.56	177.08	172.60	176.01
4621	NYSE	AIZ	Mon, Jun 13, 2022	171.58	175.01	171.08	172.69
4620	NYSE	AIZ	Fri, Jun 10, 2022	175.58	176.65	173.86	173.90
4619	NYSE	AIZ	Thu, Jun 9, 2022	182.60	183.04	178.75	178.76
4618	NYSE	AIZ	Wed, Jun 8, 2022	184.35	185.08	182.20	182.49
4617	NYSE	AIZ	Tue, Jun 7, 2022	183.00	185.97	182.76	185.58
4616	NYSE	AIZ	Mon, Jun 6, 2022	181.46	183.39	180.43	183.18
4615	NYSE	AIZ	Fri, Jun 3, 2022	179.26	181.19	177.94	180.39
4614	NYSE	AIZ	Thu, Jun 2, 2022	178.35	179.95	176.71	179.93
4613	NYSE	AIZ	Wed, Jun 1, 2022	177.02	178.88	174.48	178.23
4612	NYSE	AIZ	Tue, May 31, 2022	179.55	180.69	176.43	176.69
4611	NYSE	AIZ	Fri, May 27, 2022	179.44	181.41	178.97	181.41
4610	NYSE	AIZ	Thu, May 26, 2022	183.08	183.08	179.45	179.37
4609	NYSE	AIZ	Wed, May 25, 2022	180.44	183.00	179.44	181.27
4608	NYSE	AIZ	Tue, May 24, 2022	178.30	181.61	177.32	180.75
4607	NYSE	AIZ	Mon, May 23, 2022	178.70	179.95	177.59	178.49
4606	NYSE	AIZ	Fri, May 20, 2022	181.49	181.95	173.93	176.17
4605	NYSE	AIZ	Thu, May 19, 2022	185.29	186.36	179.18	180.44
4604	NYSE	AIZ	Wed, May 18, 2022	183.96	188.08	183.36	186.85
4603	NYSE	AIZ	Tue, May 17, 2022	182.63	184.45	180.67	184.44
4602	NYSE	AIZ	Mon, May 16, 2022	181.63	182.00	179.25	180.48
4601	NYSE	AIZ	Fri, May 13, 2022	179.94	182.00	179.67	181.62
4600	NYSE	AIZ	Thu, May 12, 2022	180.23	181.14	176.34	179.35
4599	NYSE	AIZ	Wed, May 11, 2022	182.49	185.49	180.30	180.52
4598	NYSE	AIZ	Tue, May 10, 2022	181.61	183.76	178.22	181.80
4597	NYSE	AIZ	Mon, May 9, 2022	186.89	187.96	180.09	180.97
4596	NYSE	AIZ	Fri, May 6, 2022	188.97	190.72	187.24	188.58
4595	NYSE	AIZ	Thu, May 5, 2022	185.90	190.59	185.90	189.43
4594	NYSE	AIZ	Wed, May 4, 2022	182.31	187.11	178.44	186.87
4593	NYSE	AIZ	Tue, May 3, 2022	181.80	185.38	181.68	183.08
4592	NYSE	AIZ	Mon, May 2, 2022	182.52	183.53	177.94	180.84
4591	NYSE	AIZ	Fri, Apr 29, 2022	185.50	186.73	181.26	181.88
4590	NYSE	AIZ	Thu, Apr 28, 2022	186.63	186.70	183.74	186.22
4589	NYSE	AIZ	Wed, Apr 27, 2022	184.84	188.21	184.00	186.02
4588	NYSE	AIZ	Tue, Apr 26, 2022	186.02	187.77	184.55	184.89
4587	NYSE	AIZ	Mon, Apr 25, 2022	185.25	187.64	182.44	187.16
4586	NYSE	AIZ	Fri, Apr 22, 2022	189.46	190.52	186.44	186.57
4585	NYSE	AIZ	Thu, Apr 21, 2022	194.00	194.12	189.99	190.33
4584	NYSE	AIZ	Wed, Apr 20, 2022	190.38	193.58	190.21	193.12
4583	NYSE	AIZ	Tue, Apr 19, 2022	189.22	190.95	188.71	189.52
4582	NYSE	AIZ	Mon, Apr 18, 2022	188.74	190.92	188.66	189.32
4581	NYSE	AIZ	Thu, Apr 14, 2022	188.21	190.19	188.20	189.30
4580	NYSE	AIZ	Wed, Apr 13, 2022	184.94	187.85	184.89	187.77
4579	NYSE	AIZ	Tue, Apr 12, 2022	186.62	188.58	185.47	185.98
4578	NYSE	AIZ	Mon, Apr 11, 2022	187.17	189.22	186.26	186.85
4577	NYSE	AIZ	Fri, Apr 8, 2022	187.10	187.89	185.83	186.20
4576	NYSE	AIZ	Thu, Apr 7, 2022	184.61	186.54	182.64	185.74
4575	NYSE	AIZ	Wed, Apr 6, 2022	181.52	184.87	181.19	184.56
4574	NYSE	AIZ	Tue, Apr 5, 2022	181.42	183.82	181.42	181.87
4573	NYSE	AIZ	Mon, Apr 4, 2022	185.23	185.23	181.32	181.80
4572	NYSE	AIZ	Fri, Apr 1, 2022	182.44	185.58	182.44	185.42
4571	NYSE	AIZ	Thu, Mar 31, 2022	181.89	184.14	181.83	181.83
4570	NYSE	AIZ	Wed, Mar 30, 2022	181.69	183.35	180.78	182.17
4569	NYSE	AIZ	Tue, Mar 29, 2022	184.30	184.97	180.60	181.31
4568	NYSE	AIZ	Mon, Mar 28, 2022	184.23	184.23	181.98	183.67
4567	NYSE	AIZ	Fri, Mar 25, 2022	183.35	184.83	182.81	184.48
4566	NYSE	AIZ	Thu, Mar 24, 2022	179.50	183.07	178.27	182.87
4565	NYSE	AIZ	Wed, Mar 23, 2022	179.05	179.77	178.01	178.97
4564	NYSE	AIZ	Tue, Mar 22, 2022	179.55	181.38	178.82	179.61
4563	NYSE	AIZ	Mon, Mar 21, 2022	177.49	178.77	176.04	178.18
4562	NYSE	AIZ	Fri, Mar 18, 2022	176.30	176.54	173.81	176.42
4561	NYSE	AIZ	Thu, Mar 17, 2022	173.07	176.19	172.83	176.11
4560	NYSE	AIZ	Wed, Mar 16, 2022	174.64	175.41	171.60	174.36
4559	NYSE	AIZ	Tue, Mar 15, 2022	171.32	173.92	171.32	173.51
4558	NYSE	AIZ	Mon, Mar 14, 2022	171.60	172.55	169.26	170.64
4557	NYSE	AIZ	Fri, Mar 11, 2022	170.47	172.58	169.93	169.95
4556	NYSE	AIZ	Thu, Mar 10, 2022	166.93	169.71	166.93	169.40
4555	NYSE	AIZ	Wed, Mar 9, 2022	169.47	171.96	167.84	168.77
4554	NYSE	AIZ	Tue, Mar 8, 2022	169.22	170.84	165.89	166.19
4553	NYSE	AIZ	Mon, Mar 7, 2022	167.77	169.27	166.23	168.25
4552	NYSE	AIZ	Fri, Mar 4, 2022	167.96	169.44	166.53	169.39
4551	NYSE	AIZ	Thu, Mar 3, 2022	169.79	171.31	168.11	170.60
4550	NYSE	AIZ	Wed, Mar 2, 2022	166.47	169.92	166.35	168.88
4549	NYSE	AIZ	Tue, Mar 1, 2022	169.15	169.61	163.91	165.12
4548	NYSE	AIZ	Mon, Feb 28, 2022	164.81	171.67	164.81	169.71
4547	NYSE	AIZ	Fri, Feb 25, 2022	163.88	168.49	163.88	168.41
4546	NYSE	AIZ	Thu, Feb 24, 2022	159.32	164.27	157.82	162.82
4545	NYSE	AIZ	Wed, Feb 23, 2022	165.96	166.63	163.06	163.60
4544	NYSE	AIZ	Tue, Feb 22, 2022	165.51	167.67	163.98	165.12
4543	NYSE	AIZ	Fri, Feb 18, 2022	165.92	168.05	165.46	165.54
4542	NYSE	AIZ	Thu, Feb 17, 2022	165.65	166.93	164.98	166.02
4541	NYSE	AIZ	Wed, Feb 16, 2022	164.57	167.82	164.08	167.20
4540	NYSE	AIZ	Tue, Feb 15, 2022	163.97	166.97	163.84	165.67
4539	NYSE	AIZ	Mon, Feb 14, 2022	162.56	163.57	160.28	161.99
4538	NYSE	AIZ	Fri, Feb 11, 2022	162.28	164.68	161.05	161.93
4537	NYSE	AIZ	Thu, Feb 10, 2022	165.86	166.91	161.31	162.57
4536	NYSE	AIZ	Wed, Feb 9, 2022	162.17	168.35	162.17	166.56
4535	NYSE	AIZ	Tue, Feb 8, 2022	153.88	156.18	152.66	156.04
4534	NYSE	AIZ	Mon, Feb 7, 2022	153.07	154.35	152.50	152.74
4533	NYSE	AIZ	Fri, Feb 4, 2022	151.19	154.68	150.75	153.07
4532	NYSE	AIZ	Thu, Feb 3, 2022	153.39	153.44	151.54	151.80
4531	NYSE	AIZ	Wed, Feb 2, 2022	150.82	153.32	150.82	152.99
4530	NYSE	AIZ	Tue, Feb 1, 2022	151.72	152.51	150.07	151.25
4529	NYSE	AIZ	Mon, Jan 31, 2022	149.79	152.68	149.20	152.51
4528	NYSE	AIZ	Fri, Jan 28, 2022	148.45	151.19	147.70	151.05
4527	NYSE	AIZ	Thu, Jan 27, 2022	151.95	153.95	148.26	148.70
4526	NYSE	AIZ	Wed, Jan 26, 2022	150.04	152.58	149.32	150.85
4525	NYSE	AIZ	Tue, Jan 25, 2022	147.99	150.50	145.78	149.11
4524	NYSE	AIZ	Mon, Jan 24, 2022	145.23	150.11	144.18	149.60
4523	NYSE	AIZ	Fri, Jan 21, 2022	148.78	149.49	146.75	146.99
4522	NYSE	AIZ	Thu, Jan 20, 2022	151.88	153.50	148.99	149.11
4521	NYSE	AIZ	Wed, Jan 19, 2022	153.35	153.57	151.49	151.53
4520	NYSE	AIZ	Tue, Jan 18, 2022	154.31	154.92	152.48	152.64
4519	NYSE	AIZ	Fri, Jan 14, 2022	154.05	155.11	152.97	154.89
4518	NYSE	AIZ	Thu, Jan 13, 2022	157.83	158.30	155.66	155.95
4517	NYSE	AIZ	Wed, Jan 12, 2022	157.63	159.14	156.51	157.08
4516	NYSE	AIZ	Tue, Jan 11, 2022	157.00	157.68	155.28	157.47
4515	NYSE	AIZ	Mon, Jan 10, 2022	159.58	160.14	154.67	156.35
4514	NYSE	AIZ	Fri, Jan 7, 2022	156.34	158.94	155.82	158.74
4513	NYSE	AIZ	Thu, Jan 6, 2022	157.93	158.35	154.87	155.83
4512	NYSE	AIZ	Wed, Jan 5, 2022	157.97	159.42	156.20	156.31
4511	NYSE	AIZ	Tue, Jan 4, 2022	157.45	158.94	156.78	157.74
4510	NYSE	AIZ	Mon, Jan 3, 2022	156.39	157.50	155.24	156.27
4509	NYSE	AIZ	Fri, Dec 31, 2021	154.65	156.81	154.07	155.86
4508	NYSE	AIZ	Thu, Dec 30, 2021	155.48	156.43	154.75	154.79
4507	NYSE	AIZ	Wed, Dec 29, 2021	154.13	155.25	154.13	154.69
4506	NYSE	AIZ	Tue, Dec 28, 2021	152.95	154.87	152.95	153.84
4505	NYSE	AIZ	Mon, Dec 27, 2021	152.12	153.55	151.71	153.36
4504	NYSE	AIZ	Thu, Dec 23, 2021	152.53	153.67	152.19	152.28
4503	NYSE	AIZ	Wed, Dec 22, 2021	151.27	152.45	150.89	151.70
4502	NYSE	AIZ	Tue, Dec 21, 2021	148.54	152.97	148.54	151.27
4501	NYSE	AIZ	Mon, Dec 20, 2021	149.24	149.62	145.22	147.55
4500	NYSE	AIZ	Fri, Dec 17, 2021	153.62	153.72	149.31	150.58
4499	NYSE	AIZ	Thu, Dec 16, 2021	154.75	156.16	153.40	153.79
4498	NYSE	AIZ	Wed, Dec 15, 2021	153.82	153.98	151.49	153.48
4497	NYSE	AIZ	Tue, Dec 14, 2021	153.99	156.40	152.97	153.51
4496	NYSE	AIZ	Mon, Dec 13, 2021	154.39	155.03	153.10	154.11
4495	NYSE	AIZ	Fri, Dec 10, 2021	156.69	157.04	153.71	155.00
4494	NYSE	AIZ	Thu, Dec 9, 2021	155.12	156.24	154.78	155.72
4493	NYSE	AIZ	Wed, Dec 8, 2021	156.13	157.10	155.32	155.73
4492	NYSE	AIZ	Tue, Dec 7, 2021	155.25	156.75	154.82	155.98
4491	NYSE	AIZ	Mon, Dec 6, 2021	153.98	156.09	153.71	154.67
4490	NYSE	AIZ	Fri, Dec 3, 2021	153.86	154.25	151.33	152.23
4489	NYSE	AIZ	Thu, Dec 2, 2021	149.79	154.14	149.79	152.95
4488	NYSE	AIZ	Wed, Dec 1, 2021	154.39	155.80	149.25	149.27
4487	NYSE	AIZ	Tue, Nov 30, 2021	154.31	155.15	151.54	152.10
4486	NYSE	AIZ	Mon, Nov 29, 2021	158.86	159.42	155.87	156.04
4485	NYSE	AIZ	Fri, Nov 26, 2021	156.60	158.31	155.01	157.31
4484	NYSE	AIZ	Wed, Nov 24, 2021	164.51	164.82	161.53	161.24
4483	NYSE	AIZ	Tue, Nov 23, 2021	163.92	165.36	163.41	164.70
4482	NYSE	AIZ	Mon, Nov 22, 2021	160.16	163.94	159.29	163.34
4481	NYSE	AIZ	Fri, Nov 19, 2021	159.77	159.88	157.86	159.48
4480	NYSE	AIZ	Thu, Nov 18, 2021	161.23	161.79	159.48	160.24
4479	NYSE	AIZ	Wed, Nov 17, 2021	160.56	161.52	158.92	161.03
4478	NYSE	AIZ	Tue, Nov 16, 2021	160.26	161.84	159.99	160.56
4477	NYSE	AIZ	Mon, Nov 15, 2021	160.96	161.48	159.57	160.11
4476	NYSE	AIZ	Fri, Nov 12, 2021	160.42	160.80	158.35	160.22
4475	NYSE	AIZ	Thu, Nov 11, 2021	159.29	161.54	157.93	160.42
4474	NYSE	AIZ	Wed, Nov 10, 2021	160.43	161.61	158.28	159.67
4473	NYSE	AIZ	Tue, Nov 9, 2021	160.88	160.91	158.73	160.43
4472	NYSE	AIZ	Mon, Nov 8, 2021	163.19	163.83	160.92	161.26
4471	NYSE	AIZ	Fri, Nov 5, 2021	165.33	167.14	160.82	162.54
4470	NYSE	AIZ	Thu, Nov 4, 2021	164.87	165.24	162.63	164.23
4469	NYSE	AIZ	Wed, Nov 3, 2021	161.37	168.38	161.12	165.49
4468	NYSE	AIZ	Tue, Nov 2, 2021	161.64	162.31	160.49	161.70
4467	NYSE	AIZ	Mon, Nov 1, 2021	161.91	162.47	160.78	161.45
4466	NYSE	AIZ	Fri, Oct 29, 2021	163.87	164.18	161.21	161.31
4465	NYSE	AIZ	Thu, Oct 28, 2021	161.63	163.62	161.63	163.54
4464	NYSE	AIZ	Wed, Oct 27, 2021	162.85	164.57	160.97	161.00
4463	NYSE	AIZ	Tue, Oct 26, 2021	164.73	164.94	162.09	162.26
4462	NYSE	AIZ	Mon, Oct 25, 2021	165.68	166.07	163.81	164.58
4461	NYSE	AIZ	Fri, Oct 22, 2021	165.52	166.68	164.54	165.59
4460	NYSE	AIZ	Thu, Oct 21, 2021	164.61	166.46	164.16	165.03
4459	NYSE	AIZ	Wed, Oct 20, 2021	163.62	165.72	163.41	164.89
4458	NYSE	AIZ	Tue, Oct 19, 2021	163.30	164.33	163.14	163.41
4457	NYSE	AIZ	Mon, Oct 18, 2021	161.83	162.75	161.83	162.45
4456	NYSE	AIZ	Fri, Oct 15, 2021	164.44	165.38	162.38	162.48
4455	NYSE	AIZ	Thu, Oct 14, 2021	161.95	163.75	161.03	163.28
4454	NYSE	AIZ	Wed, Oct 13, 2021	161.26	161.39	158.13	160.18
4453	NYSE	AIZ	Tue, Oct 12, 2021	160.88	162.51	160.57	161.33
4452	NYSE	AIZ	Mon, Oct 11, 2021	162.55	163.79	161.17	161.25
4451	NYSE	AIZ	Fri, Oct 8, 2021	162.52	163.66	161.85	162.21
4450	NYSE	AIZ	Thu, Oct 7, 2021	161.98	164.52	161.98	162.69
4449	NYSE	AIZ	Wed, Oct 6, 2021	158.87	161.26	157.36	161.10
4448	NYSE	AIZ	Tue, Oct 5, 2021	158.50	160.78	156.73	159.95
4447	NYSE	AIZ	Mon, Oct 4, 2021	158.65	160.56	156.97	157.30
4446	NYSE	AIZ	Fri, Oct 1, 2021	158.56	160.32	156.95	159.00
4445	NYSE	AIZ	Thu, Sep 30, 2021	160.95	161.78	157.71	157.75
4444	NYSE	AIZ	Wed, Sep 29, 2021	159.86	161.78	159.74	160.61
4443	NYSE	AIZ	Tue, Sep 28, 2021	162.07	162.81	159.20	159.40
4442	NYSE	AIZ	Mon, Sep 27, 2021	162.25	163.69	161.69	161.73
4441	NYSE	AIZ	Fri, Sep 24, 2021	160.20	161.68	159.69	161.16
4440	NYSE	AIZ	Thu, Sep 23, 2021	160.98	162.29	159.52	159.92
4439	NYSE	AIZ	Wed, Sep 22, 2021	160.29	161.56	159.73	160.09
4438	NYSE	AIZ	Tue, Sep 21, 2021	159.41	160.09	157.70	158.86
4437	NYSE	AIZ	Mon, Sep 20, 2021	158.71	159.48	156.30	158.82
4436	NYSE	AIZ	Fri, Sep 17, 2021	162.48	164.04	160.70	161.44
4435	NYSE	AIZ	Thu, Sep 16, 2021	164.22	164.22	161.50	162.92
4434	NYSE	AIZ	Wed, Sep 15, 2021	165.25	166.19	163.76	163.91
4433	NYSE	AIZ	Tue, Sep 14, 2021	167.90	168.06	164.98	165.81
4432	NYSE	AIZ	Mon, Sep 13, 2021	168.81	168.81	166.75	167.58
4431	NYSE	AIZ	Fri, Sep 10, 2021	170.56	170.56	167.86	167.93
4430	NYSE	AIZ	Thu, Sep 9, 2021	171.38	172.22	169.80	169.84
4429	NYSE	AIZ	Wed, Sep 8, 2021	167.95	171.41	167.95	171.13
4428	NYSE	AIZ	Tue, Sep 7, 2021	170.06	170.16	168.43	168.51
4427	NYSE	AIZ	Fri, Sep 3, 2021	170.25	170.92	169.29	170.37
4426	NYSE	AIZ	Thu, Sep 2, 2021	169.98	171.04	169.79	170.57
4425	NYSE	AIZ	Wed, Sep 1, 2021	170.70	171.03	169.02	169.57
4424	NYSE	AIZ	Tue, Aug 31, 2021	168.28	170.72	168.28	170.11
4423	NYSE	AIZ	Mon, Aug 30, 2021	169.65	169.78	168.31	168.61
4422	NYSE	AIZ	Fri, Aug 27, 2021	166.64	169.65	166.53	169.36
4421	NYSE	AIZ	Thu, Aug 26, 2021	168.86	169.01	166.85	166.56
4420	NYSE	AIZ	Wed, Aug 25, 2021	167.30	169.87	167.23	168.81
4419	NYSE	AIZ	Tue, Aug 24, 2021	166.81	167.62	166.39	166.74
4418	NYSE	AIZ	Mon, Aug 23, 2021	166.23	167.21	165.13	166.69
4417	NYSE	AIZ	Fri, Aug 20, 2021	163.24	166.26	162.68	165.13
4416	NYSE	AIZ	Thu, Aug 19, 2021	163.74	166.29	163.24	163.54
4415	NYSE	AIZ	Wed, Aug 18, 2021	166.44	167.67	164.94	165.03
4414	NYSE	AIZ	Tue, Aug 17, 2021	166.18	168.08	165.27	167.48
4413	NYSE	AIZ	Mon, Aug 16, 2021	164.92	166.73	163.93	166.64
4412	NYSE	AIZ	Fri, Aug 13, 2021	166.45	166.45	164.79	165.00
4411	NYSE	AIZ	Thu, Aug 12, 2021	165.00	166.63	164.60	165.94
4410	NYSE	AIZ	Wed, Aug 11, 2021	162.76	164.57	162.20	164.01
4409	NYSE	AIZ	Tue, Aug 10, 2021	160.20	163.32	160.09	162.28
4408	NYSE	AIZ	Mon, Aug 9, 2021	159.67	161.03	158.60	159.69
4407	NYSE	AIZ	Fri, Aug 6, 2021	159.65	161.29	159.11	160.03
4406	NYSE	AIZ	Thu, Aug 5, 2021	156.37	158.83	156.37	158.79
4405	NYSE	AIZ	Wed, Aug 4, 2021	156.88	158.55	153.24	155.62
4404	NYSE	AIZ	Tue, Aug 3, 2021	157.93	159.50	155.82	158.04
4403	NYSE	AIZ	Mon, Aug 2, 2021	158.31	159.51	156.96	157.26
4402	NYSE	AIZ	Fri, Jul 30, 2021	157.61	159.33	157.10	157.81
4401	NYSE	AIZ	Thu, Jul 29, 2021	158.04	158.28	156.65	157.95
4400	NYSE	AIZ	Wed, Jul 28, 2021	157.40	157.88	154.42	156.62
4399	NYSE	AIZ	Tue, Jul 27, 2021	154.71	157.18	153.95	156.72
4398	NYSE	AIZ	Mon, Jul 26, 2021	154.93	156.24	154.51	155.78
4397	NYSE	AIZ	Fri, Jul 23, 2021	154.20	156.15	153.99	155.02
4396	NYSE	AIZ	Thu, Jul 22, 2021	153.35	153.39	151.76	152.41
4395	NYSE	AIZ	Wed, Jul 21, 2021	155.07	156.47	153.76	153.96
4394	NYSE	AIZ	Tue, Jul 20, 2021	151.62	155.90	151.18	154.13
4393	NYSE	AIZ	Mon, Jul 19, 2021	153.71	153.90	149.89	151.47
4392	NYSE	AIZ	Fri, Jul 16, 2021	156.58	156.91	155.55	155.76
4391	NYSE	AIZ	Thu, Jul 15, 2021	153.76	156.15	153.76	156.05
4390	NYSE	AIZ	Wed, Jul 14, 2021	154.65	156.28	154.36	155.05
4389	NYSE	AIZ	Tue, Jul 13, 2021	157.21	157.52	155.06	155.20
4388	NYSE	AIZ	Mon, Jul 12, 2021	155.71	157.87	155.71	157.13
4387	NYSE	AIZ	Fri, Jul 9, 2021	156.27	157.45	155.76	156.99
4386	NYSE	AIZ	Thu, Jul 8, 2021	155.52	157.02	153.68	154.35
4385	NYSE	AIZ	Wed, Jul 7, 2021	155.54	157.31	155.40	156.97
4384	NYSE	AIZ	Tue, Jul 6, 2021	156.10	157.50	154.61	156.81
4383	NYSE	AIZ	Fri, Jul 2, 2021	156.82	156.96	155.94	156.50
4382	NYSE	AIZ	Thu, Jul 1, 2021	156.68	157.59	155.65	156.85
4381	NYSE	AIZ	Wed, Jun 30, 2021	155.73	156.68	154.96	156.18
4380	NYSE	AIZ	Tue, Jun 29, 2021	157.77	158.13	155.42	155.82
4379	NYSE	AIZ	Mon, Jun 28, 2021	158.40	158.40	155.80	156.56
4378	NYSE	AIZ	Fri, Jun 25, 2021	155.73	159.06	155.16	158.53
4377	NYSE	AIZ	Thu, Jun 24, 2021	155.46	156.18	154.51	155.48
4376	NYSE	AIZ	Wed, Jun 23, 2021	154.75	155.99	154.37	154.99
4375	NYSE	AIZ	Tue, Jun 22, 2021	154.63	155.75	153.36	154.83
4374	NYSE	AIZ	Mon, Jun 21, 2021	152.31	154.94	152.02	154.73
4373	NYSE	AIZ	Fri, Jun 18, 2021	151.92	153.00	149.99	150.87
4372	NYSE	AIZ	Thu, Jun 17, 2021	160.43	160.43	154.00	154.60
4371	NYSE	AIZ	Wed, Jun 16, 2021	160.70	161.43	159.16	159.87
4370	NYSE	AIZ	Tue, Jun 15, 2021	161.21	162.09	160.09	160.90
4369	NYSE	AIZ	Mon, Jun 14, 2021	162.41	163.28	160.45	160.83
4368	NYSE	AIZ	Fri, Jun 11, 2021	162.27	163.30	162.23	162.85
4367	NYSE	AIZ	Thu, Jun 10, 2021	163.50	163.84	162.00	162.08
4366	NYSE	AIZ	Wed, Jun 9, 2021	163.45	163.45	162.56	162.76
4365	NYSE	AIZ	Tue, Jun 8, 2021	161.86	163.81	160.97	163.45
4364	NYSE	AIZ	Mon, Jun 7, 2021	163.54	163.54	161.91	162.55
4363	NYSE	AIZ	Fri, Jun 4, 2021	162.00	163.59	161.67	163.10
4362	NYSE	AIZ	Thu, Jun 3, 2021	159.91	162.83	159.17	162.28
4361	NYSE	AIZ	Wed, Jun 2, 2021	161.54	162.07	159.96	160.04
4360	NYSE	AIZ	Tue, Jun 1, 2021	162.16	163.33	161.39	161.65
4359	NYSE	AIZ	Fri, May 28, 2021	161.19	161.75	158.76	161.15
4358	NYSE	AIZ	Thu, May 27, 2021	158.80	161.38	157.86	160.64
4357	NYSE	AIZ	Wed, May 26, 2021	158.04	158.33	156.59	157.64
4356	NYSE	AIZ	Tue, May 25, 2021	158.86	159.83	157.06	157.34
4355	NYSE	AIZ	Mon, May 24, 2021	159.78	159.92	158.84	159.14
4354	NYSE	AIZ	Fri, May 21, 2021	158.85	162.48	158.43	158.91
4353	NYSE	AIZ	Thu, May 20, 2021	157.15	157.79	156.20	156.95
4352	NYSE	AIZ	Wed, May 19, 2021	157.82	157.82	155.06	157.08
4351	NYSE	AIZ	Tue, May 18, 2021	160.16	161.25	158.47	158.73
4350	NYSE	AIZ	Mon, May 17, 2021	160.75	162.84	160.61	161.66
4349	NYSE	AIZ	Fri, May 14, 2021	160.47	161.61	159.89	161.23
4348	NYSE	AIZ	Thu, May 13, 2021	155.16	159.94	155.14	159.30
4347	NYSE	AIZ	Wed, May 12, 2021	157.42	158.60	156.00	156.33
4346	NYSE	AIZ	Tue, May 11, 2021	160.14	160.14	155.62	156.17
4345	NYSE	AIZ	Mon, May 10, 2021	161.89	162.61	159.89	159.96
4344	NYSE	AIZ	Fri, May 7, 2021	160.02	161.21	158.93	160.71
4343	NYSE	AIZ	Thu, May 6, 2021	159.64	163.24	158.74	161.88
4342	NYSE	AIZ	Wed, May 5, 2021	156.41	160.16	153.74	159.40
4341	NYSE	AIZ	Tue, May 4, 2021	157.55	158.58	156.87	157.61
4340	NYSE	AIZ	Mon, May 3, 2021	156.50	159.10	156.50	157.79
4339	NYSE	AIZ	Fri, Apr 30, 2021	156.17	156.78	155.10	155.60
4338	NYSE	AIZ	Thu, Apr 29, 2021	154.67	156.72	154.67	156.49
4337	NYSE	AIZ	Wed, Apr 28, 2021	156.34	156.48	154.37	154.59
4336	NYSE	AIZ	Tue, Apr 27, 2021	155.63	156.45	154.29	156.34
4335	NYSE	AIZ	Mon, Apr 26, 2021	156.10	157.40	155.08	155.17
4334	NYSE	AIZ	Fri, Apr 23, 2021	154.39	156.25	154.18	155.79
4333	NYSE	AIZ	Thu, Apr 22, 2021	155.22	155.46	153.19	153.85
4332	NYSE	AIZ	Wed, Apr 21, 2021	154.45	156.03	153.95	155.74
4331	NYSE	AIZ	Tue, Apr 20, 2021	153.19	154.94	152.12	154.03
4330	NYSE	AIZ	Mon, Apr 19, 2021	153.52	154.19	152.69	153.24
4329	NYSE	AIZ	Fri, Apr 16, 2021	151.79	152.98	151.69	152.50
4328	NYSE	AIZ	Thu, Apr 15, 2021	149.65	150.80	149.63	150.07
4327	NYSE	AIZ	Wed, Apr 14, 2021	148.53	150.15	148.41	149.50
4326	NYSE	AIZ	Tue, Apr 13, 2021	146.95	148.74	146.31	148.29
4325	NYSE	AIZ	Mon, Apr 12, 2021	147.31	148.13	146.65	147.91
4324	NYSE	AIZ	Fri, Apr 9, 2021	146.10	147.15	145.11	146.96
4323	NYSE	AIZ	Thu, Apr 8, 2021	144.93	146.27	144.76	145.32
4322	NYSE	AIZ	Wed, Apr 7, 2021	143.74	145.85	142.99	145.58
4321	NYSE	AIZ	Tue, Apr 6, 2021	142.85	144.17	141.78	143.40
4320	NYSE	AIZ	Mon, Apr 5, 2021	142.50	143.58	141.80	142.79
4319	NYSE	AIZ	Thu, Apr 1, 2021	141.15	142.36	139.89	142.30
4318	NYSE	AIZ	Wed, Mar 31, 2021	143.64	144.80	141.70	141.77
4317	NYSE	AIZ	Tue, Mar 30, 2021	143.50	144.93	142.80	144.71
4316	NYSE	AIZ	Mon, Mar 29, 2021	143.08	144.72	142.77	143.77
4315	NYSE	AIZ	Fri, Mar 26, 2021	144.12	144.85	142.87	144.65
4314	NYSE	AIZ	Thu, Mar 25, 2021	142.36	143.85	140.76	143.54
4313	NYSE	AIZ	Wed, Mar 24, 2021	141.28	143.67	140.62	142.00
4312	NYSE	AIZ	Tue, Mar 23, 2021	139.71	142.51	139.71	140.62
4311	NYSE	AIZ	Mon, Mar 22, 2021	143.25	143.60	139.80	140.75
4310	NYSE	AIZ	Fri, Mar 19, 2021	143.16	144.58	141.21	143.71
4309	NYSE	AIZ	Thu, Mar 18, 2021	139.88	144.63	139.47	142.61
4308	NYSE	AIZ	Wed, Mar 17, 2021	138.51	139.50	137.01	138.64
4307	NYSE	AIZ	Tue, Mar 16, 2021	137.45	137.99	136.03	137.39
4306	NYSE	AIZ	Mon, Mar 15, 2021	136.30	138.30	135.07	138.16
4305	NYSE	AIZ	Fri, Mar 12, 2021	137.35	138.90	135.99	136.28
4304	NYSE	AIZ	Thu, Mar 11, 2021	137.53	138.67	136.34	136.47
4303	NYSE	AIZ	Wed, Mar 10, 2021	134.91	138.87	134.10	138.74
4302	NYSE	AIZ	Tue, Mar 9, 2021	135.49	138.31	134.72	134.92
4301	NYSE	AIZ	Mon, Mar 8, 2021	132.60	136.12	132.17	133.80
4300	NYSE	AIZ	Fri, Mar 5, 2021	128.99	132.23	128.60	131.92
4299	NYSE	AIZ	Thu, Mar 4, 2021	128.67	129.96	127.06	128.08
4298	NYSE	AIZ	Wed, Mar 3, 2021	126.90	129.71	126.27	128.04
4297	NYSE	AIZ	Tue, Mar 2, 2021	125.98	126.87	125.07	126.64
4296	NYSE	AIZ	Mon, Mar 1, 2021	124.43	127.72	124.43	126.30
4295	NYSE	AIZ	Fri, Feb 26, 2021	124.98	125.72	122.47	123.22
4294	NYSE	AIZ	Thu, Feb 25, 2021	128.50	128.75	124.97	125.17
4293	NYSE	AIZ	Wed, Feb 24, 2021	128.06	130.08	128.06	128.13
4292	NYSE	AIZ	Tue, Feb 23, 2021	127.40	128.40	126.02	127.67
4291	NYSE	AIZ	Mon, Feb 22, 2021	122.72	127.03	122.24	126.89
4290	NYSE	AIZ	Fri, Feb 19, 2021	122.50	123.88	121.55	123.31
4289	NYSE	AIZ	Thu, Feb 18, 2021	125.44	125.81	122.49	122.11
4288	NYSE	AIZ	Wed, Feb 17, 2021	125.44	126.52	124.93	125.72
4287	NYSE	AIZ	Tue, Feb 16, 2021	129.08	129.08	125.38	125.95
4286	NYSE	AIZ	Fri, Feb 12, 2021	129.43	130.23	126.77	128.13
4285	NYSE	AIZ	Thu, Feb 11, 2021	128.01	131.21	126.77	130.48
4284	NYSE	AIZ	Wed, Feb 10, 2021	135.06	135.06	128.28	128.43
4283	NYSE	AIZ	Tue, Feb 9, 2021	134.81	136.14	133.57	136.13
4282	NYSE	AIZ	Mon, Feb 8, 2021	134.81	135.76	134.10	135.44
4281	NYSE	AIZ	Fri, Feb 5, 2021	132.73	134.62	131.57	134.36
4280	NYSE	AIZ	Thu, Feb 4, 2021	134.08	136.06	131.07	131.88
4279	NYSE	AIZ	Wed, Feb 3, 2021	133.50	134.50	131.59	133.25
4278	NYSE	AIZ	Tue, Feb 2, 2021	136.05	136.30	133.38	133.51
4277	NYSE	AIZ	Mon, Feb 1, 2021	135.83	136.13	130.26	134.49
4276	NYSE	AIZ	Fri, Jan 29, 2021	132.94	136.04	132.42	135.47
4275	NYSE	AIZ	Thu, Jan 28, 2021	131.96	134.98	131.54	133.50
4274	NYSE	AIZ	Wed, Jan 27, 2021	129.65	131.40	128.00	130.79
4273	NYSE	AIZ	Tue, Jan 26, 2021	133.47	133.83	129.26	130.47
4272	NYSE	AIZ	Mon, Jan 25, 2021	133.69	134.88	132.46	132.73
4271	NYSE	AIZ	Fri, Jan 22, 2021	136.88	137.47	134.72	134.90
4270	NYSE	AIZ	Thu, Jan 21, 2021	141.66	142.60	137.13	137.71
4269	NYSE	AIZ	Wed, Jan 20, 2021	142.44	143.67	141.96	142.01
4268	NYSE	AIZ	Tue, Jan 19, 2021	141.39	143.37	140.18	142.98
4267	NYSE	AIZ	Fri, Jan 15, 2021	138.01	140.19	137.53	140.17
4266	NYSE	AIZ	Thu, Jan 14, 2021	140.30	141.16	138.59	139.13
4265	NYSE	AIZ	Wed, Jan 13, 2021	140.71	141.48	139.75	140.35
4264	NYSE	AIZ	Tue, Jan 12, 2021	139.24	141.32	138.87	141.17
4263	NYSE	AIZ	Mon, Jan 11, 2021	137.33	138.90	137.28	137.81
4262	NYSE	AIZ	Fri, Jan 8, 2021	139.39	139.39	136.53	138.61
4261	NYSE	AIZ	Thu, Jan 7, 2021	138.48	140.75	138.22	139.34
4260	NYSE	AIZ	Wed, Jan 6, 2021	133.65	138.89	133.20	137.95
4259	NYSE	AIZ	Tue, Jan 5, 2021	132.36	133.45	131.00	132.15
4258	NYSE	AIZ	Mon, Jan 4, 2021	136.21	136.59	131.05	132.11
4257	NYSE	AIZ	Thu, Dec 31, 2020	134.46	136.40	133.87	136.22
4256	NYSE	AIZ	Wed, Dec 30, 2020	132.43	134.53	132.43	134.03
4255	NYSE	AIZ	Tue, Dec 29, 2020	133.89	133.89	132.01	132.53
4254	NYSE	AIZ	Mon, Dec 28, 2020	132.99	134.04	132.50	133.38
4253	NYSE	AIZ	Thu, Dec 24, 2020	132.55	132.85	131.85	132.62
4252	NYSE	AIZ	Wed, Dec 23, 2020	131.57	133.45	131.57	132.44
4251	NYSE	AIZ	Tue, Dec 22, 2020	131.16	132.52	131.08	131.49
4250	NYSE	AIZ	Mon, Dec 21, 2020	130.92	131.62	128.98	130.82
4249	NYSE	AIZ	Fri, Dec 18, 2020	132.25	133.61	130.25	131.29
4248	NYSE	AIZ	Thu, Dec 17, 2020	134.65	135.20	132.17	132.37
4247	NYSE	AIZ	Wed, Dec 16, 2020	133.14	134.81	132.78	134.21
4246	NYSE	AIZ	Tue, Dec 15, 2020	132.32	133.94	131.72	132.39
4245	NYSE	AIZ	Mon, Dec 14, 2020	133.75	134.37	131.60	131.65
4244	NYSE	AIZ	Fri, Dec 11, 2020	131.99	133.35	131.48	132.22
4243	NYSE	AIZ	Thu, Dec 10, 2020	130.80	132.99	130.58	132.52
4242	NYSE	AIZ	Wed, Dec 9, 2020	132.30	132.57	130.95	131.18
4241	NYSE	AIZ	Tue, Dec 8, 2020	130.36	132.88	130.36	131.93
4240	NYSE	AIZ	Mon, Dec 7, 2020	131.54	132.01	130.64	131.33
4239	NYSE	AIZ	Fri, Dec 4, 2020	132.90	133.32	131.72	132.58
4238	NYSE	AIZ	Thu, Dec 3, 2020	131.19	132.74	131.19	132.18
4237	NYSE	AIZ	Wed, Dec 2, 2020	130.40	132.11	130.21	131.58
4236	NYSE	AIZ	Tue, Dec 1, 2020	131.39	132.67	130.73	131.36
4235	NYSE	AIZ	Mon, Nov 30, 2020	132.88	133.77	129.04	129.12
4234	NYSE	AIZ	Fri, Nov 27, 2020	134.54	134.98	133.50	133.79
4233	NYSE	AIZ	Wed, Nov 25, 2020	135.28	136.09	134.19	134.92
4232	NYSE	AIZ	Tue, Nov 24, 2020	136.66	136.89	135.18	136.08
4231	NYSE	AIZ	Mon, Nov 23, 2020	135.58	135.88	134.63	135.33
4230	NYSE	AIZ	Fri, Nov 20, 2020	134.51	135.26	133.53	133.89
4229	NYSE	AIZ	Thu, Nov 19, 2020	134.63	135.09	133.19	134.92
4228	NYSE	AIZ	Wed, Nov 18, 2020	138.74	139.68	135.52	135.62
4227	NYSE	AIZ	Tue, Nov 17, 2020	135.76	138.78	134.55	138.59
4226	NYSE	AIZ	Mon, Nov 16, 2020	136.52	137.82	135.24	137.11
4225	NYSE	AIZ	Fri, Nov 13, 2020	131.90	133.91	131.72	133.51
4224	NYSE	AIZ	Thu, Nov 12, 2020	130.86	131.86	129.39	130.82
4223	NYSE	AIZ	Wed, Nov 11, 2020	134.21	134.96	130.67	131.59
4222	NYSE	AIZ	Tue, Nov 10, 2020	133.49	134.18	131.58	134.16
4221	NYSE	AIZ	Mon, Nov 9, 2020	136.44	136.87	130.62	131.80
4220	NYSE	AIZ	Fri, Nov 6, 2020	128.46	129.40	126.73	127.09
4219	NYSE	AIZ	Thu, Nov 5, 2020	126.87	128.09	125.27	127.36
4218	NYSE	AIZ	Wed, Nov 4, 2020	123.78	130.05	123.78	125.89
4217	NYSE	AIZ	Tue, Nov 3, 2020	130.49	131.30	124.57	126.31
4216	NYSE	AIZ	Mon, Nov 2, 2020	125.50	130.27	125.29	129.93
4215	NYSE	AIZ	Fri, Oct 30, 2020	124.27	125.81	122.92	124.37
4214	NYSE	AIZ	Thu, Oct 29, 2020	121.49	125.96	119.97	125.20
4213	NYSE	AIZ	Wed, Oct 28, 2020	118.58	123.81	118.58	122.21
4212	NYSE	AIZ	Tue, Oct 27, 2020	123.22	123.40	120.54	120.69
4211	NYSE	AIZ	Mon, Oct 26, 2020	124.32	124.83	121.57	123.16
4210	NYSE	AIZ	Fri, Oct 23, 2020	125.70	127.00	124.36	125.99
4209	NYSE	AIZ	Thu, Oct 22, 2020	122.42	125.05	122.17	124.59
4208	NYSE	AIZ	Wed, Oct 21, 2020	122.34	123.87	122.34	122.94
4207	NYSE	AIZ	Tue, Oct 20, 2020	122.80	123.74	122.36	122.60
4206	NYSE	AIZ	Mon, Oct 19, 2020	123.40	124.31	121.46	121.79
4205	NYSE	AIZ	Fri, Oct 16, 2020	123.45	125.07	122.55	123.47
4204	NYSE	AIZ	Thu, Oct 15, 2020	120.72	123.62	119.47	123.12
4203	NYSE	AIZ	Wed, Oct 14, 2020	122.19	124.87	122.19	122.44
4202	NYSE	AIZ	Tue, Oct 13, 2020	125.63	126.68	122.20	122.52
4201	NYSE	AIZ	Mon, Oct 12, 2020	125.30	126.95	125.02	126.35
4200	NYSE	AIZ	Fri, Oct 9, 2020	126.51	127.47	125.42	125.57
4199	NYSE	AIZ	Thu, Oct 8, 2020	124.77	125.75	123.98	125.63
4198	NYSE	AIZ	Wed, Oct 7, 2020	123.74	124.77	122.33	123.81
4197	NYSE	AIZ	Tue, Oct 6, 2020	125.78	126.00	122.28	122.90
4196	NYSE	AIZ	Mon, Oct 5, 2020	124.98	125.90	124.13	125.36
4195	NYSE	AIZ	Fri, Oct 2, 2020	121.20	124.42	120.79	123.43
4194	NYSE	AIZ	Thu, Oct 1, 2020	121.35	122.71	120.10	122.47
4193	NYSE	AIZ	Wed, Sep 30, 2020	121.20	123.46	120.76	121.31
4192	NYSE	AIZ	Tue, Sep 29, 2020	120.02	120.98	118.41	120.59
4191	NYSE	AIZ	Mon, Sep 28, 2020	119.17	121.37	119.07	120.10
4190	NYSE	AIZ	Fri, Sep 25, 2020	116.90	118.20	116.46	117.82
4189	NYSE	AIZ	Thu, Sep 24, 2020	118.33	119.50	116.40	117.84
4188	NYSE	AIZ	Wed, Sep 23, 2020	121.42	123.34	118.37	118.73
4187	NYSE	AIZ	Tue, Sep 22, 2020	119.54	122.49	119.54	120.91
4186	NYSE	AIZ	Mon, Sep 21, 2020	117.75	121.22	117.75	120.07
4185	NYSE	AIZ	Fri, Sep 18, 2020	119.50	121.22	119.43	119.93
4184	NYSE	AIZ	Thu, Sep 17, 2020	116.59	119.74	116.11	119.47
4183	NYSE	AIZ	Wed, Sep 16, 2020	117.96	119.58	117.43	117.73
4182	NYSE	AIZ	Tue, Sep 15, 2020	119.36	119.88	117.18	117.26
4181	NYSE	AIZ	Mon, Sep 14, 2020	119.85	121.36	119.23	119.45
4180	NYSE	AIZ	Fri, Sep 11, 2020	118.10	119.90	118.09	118.70
4179	NYSE	AIZ	Thu, Sep 10, 2020	121.45	122.57	118.16	118.36
4178	NYSE	AIZ	Wed, Sep 9, 2020	121.36	123.13	120.64	121.35
4177	NYSE	AIZ	Tue, Sep 8, 2020	121.93	122.42	120.06	120.31
4176	NYSE	AIZ	Fri, Sep 4, 2020	124.43	124.43	121.04	122.67
4175	NYSE	AIZ	Thu, Sep 3, 2020	124.90	126.57	120.96	122.00
4174	NYSE	AIZ	Wed, Sep 2, 2020	123.20	125.17	122.50	124.02
4173	NYSE	AIZ	Tue, Sep 1, 2020	120.83	123.21	120.51	123.15
4172	NYSE	AIZ	Mon, Aug 31, 2020	122.60	122.75	120.71	121.56
4171	NYSE	AIZ	Fri, Aug 28, 2020	124.35	124.42	122.39	122.68
4170	NYSE	AIZ	Thu, Aug 27, 2020	122.06	125.24	121.91	123.03
4169	NYSE	AIZ	Wed, Aug 26, 2020	122.83	122.83	120.82	121.71
4168	NYSE	AIZ	Tue, Aug 25, 2020	125.12	125.12	122.68	122.85
4167	NYSE	AIZ	Mon, Aug 24, 2020	120.70	123.86	120.65	123.68
4166	NYSE	AIZ	Fri, Aug 21, 2020	121.96	122.66	120.48	120.64
4165	NYSE	AIZ	Thu, Aug 20, 2020	122.23	123.38	121.92	122.03
4164	NYSE	AIZ	Wed, Aug 19, 2020	124.20	125.25	123.21	123.54
4163	NYSE	AIZ	Tue, Aug 18, 2020	124.48	125.31	123.37	123.61
4162	NYSE	AIZ	Mon, Aug 17, 2020	125.12	125.75	123.73	124.57
4161	NYSE	AIZ	Fri, Aug 14, 2020	123.24	125.87	123.24	125.07
4160	NYSE	AIZ	Thu, Aug 13, 2020	123.92	125.00	123.00	124.44
4159	NYSE	AIZ	Wed, Aug 12, 2020	126.37	128.49	123.56	124.47
4158	NYSE	AIZ	Tue, Aug 11, 2020	126.43	127.91	124.48	124.96
4157	NYSE	AIZ	Mon, Aug 10, 2020	123.11	124.56	121.49	124.20
4156	NYSE	AIZ	Fri, Aug 7, 2020	118.45	122.31	118.41	122.21
4155	NYSE	AIZ	Thu, Aug 6, 2020	121.56	122.11	117.95	118.87
4154	NYSE	AIZ	Wed, Aug 5, 2020	114.80	124.81	112.41	122.31
4153	NYSE	AIZ	Tue, Aug 4, 2020	106.64	108.27	106.49	107.15
4152	NYSE	AIZ	Mon, Aug 3, 2020	107.84	108.38	106.75	107.29
4151	NYSE	AIZ	Fri, Jul 31, 2020	105.20	107.54	105.14	107.47
4150	NYSE	AIZ	Thu, Jul 30, 2020	105.46	106.20	104.20	105.28
4149	NYSE	AIZ	Wed, Jul 29, 2020	105.97	107.90	105.69	107.58
4148	NYSE	AIZ	Tue, Jul 28, 2020	105.12	106.56	105.08	105.98
4147	NYSE	AIZ	Mon, Jul 27, 2020	106.14	106.44	104.68	105.67
4146	NYSE	AIZ	Fri, Jul 24, 2020	107.72	107.95	106.31	106.79
4145	NYSE	AIZ	Thu, Jul 23, 2020	105.58	108.30	105.58	107.35
4144	NYSE	AIZ	Wed, Jul 22, 2020	104.38	106.08	104.38	105.93
4143	NYSE	AIZ	Tue, Jul 21, 2020	103.34	105.17	103.34	104.70
4142	NYSE	AIZ	Mon, Jul 20, 2020	103.89	104.56	102.65	103.21
4141	NYSE	AIZ	Fri, Jul 17, 2020	105.43	105.51	103.95	104.17
4140	NYSE	AIZ	Thu, Jul 16, 2020	103.60	106.40	103.43	105.07
4139	NYSE	AIZ	Wed, Jul 15, 2020	103.71	104.20	102.07	103.85
4138	NYSE	AIZ	Tue, Jul 14, 2020	100.58	102.00	100.21	101.53
4137	NYSE	AIZ	Mon, Jul 13, 2020	101.30	101.74	99.60	100.17
4136	NYSE	AIZ	Fri, Jul 10, 2020	98.32	100.71	97.97	100.37
4135	NYSE	AIZ	Thu, Jul 9, 2020	100.29	100.79	96.72	97.56
4134	NYSE	AIZ	Wed, Jul 8, 2020	99.46	101.15	98.83	100.74
4133	NYSE	AIZ	Tue, Jul 7, 2020	101.22	102.01	99.00	99.42
4132	NYSE	AIZ	Mon, Jul 6, 2020	103.11	104.17	100.84	102.26
4131	NYSE	AIZ	Thu, Jul 2, 2020	103.10	103.97	100.38	100.50
4130	NYSE	AIZ	Wed, Jul 1, 2020	102.95	103.49	100.48	101.07
4129	NYSE	AIZ	Tue, Jun 30, 2020	100.02	103.88	100.02	103.29
4128	NYSE	AIZ	Mon, Jun 29, 2020	100.53	101.32	99.36	100.60
4127	NYSE	AIZ	Fri, Jun 26, 2020	98.89	99.83	97.67	99.21
4126	NYSE	AIZ	Thu, Jun 25, 2020	100.02	100.84	98.01	100.30
4125	NYSE	AIZ	Wed, Jun 24, 2020	103.84	103.84	100.53	100.68
4124	NYSE	AIZ	Tue, Jun 23, 2020	106.78	107.40	104.33	104.86
4123	NYSE	AIZ	Mon, Jun 22, 2020	105.68	106.09	104.25	105.18
4122	NYSE	AIZ	Fri, Jun 19, 2020	109.62	109.62	105.48	106.28
4121	NYSE	AIZ	Thu, Jun 18, 2020	105.04	107.56	104.39	107.03
4120	NYSE	AIZ	Wed, Jun 17, 2020	107.99	108.38	105.96	106.04
4119	NYSE	AIZ	Tue, Jun 16, 2020	111.71	111.71	106.62	108.52
4118	NYSE	AIZ	Mon, Jun 15, 2020	103.24	107.85	103.24	107.12
4117	NYSE	AIZ	Fri, Jun 12, 2020	109.25	109.75	104.46	107.03
4116	NYSE	AIZ	Thu, Jun 11, 2020	109.98	110.90	104.34	104.81
4115	NYSE	AIZ	Wed, Jun 10, 2020	116.02	117.82	114.44	114.44
4114	NYSE	AIZ	Tue, Jun 9, 2020	114.77	117.40	114.15	116.70
4113	NYSE	AIZ	Mon, Jun 8, 2020	116.00	117.46	115.14	117.41
4112	NYSE	AIZ	Fri, Jun 5, 2020	116.27	116.27	112.41	114.88
4111	NYSE	AIZ	Thu, Jun 4, 2020	107.96	110.42	106.24	110.39
4110	NYSE	AIZ	Wed, Jun 3, 2020	106.30	108.91	106.13	108.34
4109	NYSE	AIZ	Tue, Jun 2, 2020	103.89	105.08	103.03	104.14
4108	NYSE	AIZ	Mon, Jun 1, 2020	103.18	103.71	102.50	103.06
4107	NYSE	AIZ	Fri, May 29, 2020	102.33	103.37	101.70	102.58
4106	NYSE	AIZ	Thu, May 28, 2020	105.29	106.13	103.45	103.49
4105	NYSE	AIZ	Wed, May 27, 2020	107.08	107.11	103.27	104.37
4104	NYSE	AIZ	Tue, May 26, 2020	104.94	105.66	102.45	102.83
4103	NYSE	AIZ	Fri, May 22, 2020	100.86	101.88	99.31	101.37
4102	NYSE	AIZ	Thu, May 21, 2020	100.71	102.59	100.25	100.45
4101	NYSE	AIZ	Wed, May 20, 2020	99.68	101.83	98.57	100.93
4100	NYSE	AIZ	Tue, May 19, 2020	97.85	100.41	97.28	97.98
4099	NYSE	AIZ	Mon, May 18, 2020	94.89	99.16	94.70	98.29
4098	NYSE	AIZ	Fri, May 15, 2020	88.01	91.18	86.75	91.11
4097	NYSE	AIZ	Thu, May 14, 2020	86.39	89.30	83.89	89.05
4096	NYSE	AIZ	Wed, May 13, 2020	92.26	92.42	86.78	87.76
4095	NYSE	AIZ	Tue, May 12, 2020	98.45	98.85	93.09	93.10
4094	NYSE	AIZ	Mon, May 11, 2020	97.70	99.13	95.47	98.40
4093	NYSE	AIZ	Fri, May 8, 2020	100.93	101.42	97.89	98.80
4092	NYSE	AIZ	Thu, May 7, 2020	98.68	102.53	98.26	98.59
4091	NYSE	AIZ	Wed, May 6, 2020	104.92	105.50	97.35	97.92
4090	NYSE	AIZ	Tue, May 5, 2020	101.05	103.66	101.02	102.09
4089	NYSE	AIZ	Mon, May 4, 2020	102.13	102.29	98.69	100.00
4088	NYSE	AIZ	Fri, May 1, 2020	104.34	105.42	101.52	102.32
4087	NYSE	AIZ	Thu, Apr 30, 2020	107.09	109.33	106.09	106.24
4086	NYSE	AIZ	Wed, Apr 29, 2020	112.00	112.29	109.66	109.73
4085	NYSE	AIZ	Tue, Apr 28, 2020	110.63	112.56	109.47	109.58
4084	NYSE	AIZ	Mon, Apr 27, 2020	105.09	109.78	105.09	108.37
4083	NYSE	AIZ	Fri, Apr 24, 2020	103.00	105.45	101.33	104.65
4082	NYSE	AIZ	Thu, Apr 23, 2020	103.50	104.19	100.79	101.25
4081	NYSE	AIZ	Wed, Apr 22, 2020	104.08	104.90	100.35	103.00
4080	NYSE	AIZ	Tue, Apr 21, 2020	100.75	103.91	100.50	101.15
4079	NYSE	AIZ	Mon, Apr 20, 2020	103.75	104.77	101.18	103.02
4078	NYSE	AIZ	Fri, Apr 17, 2020	104.08	106.10	103.35	105.81
4077	NYSE	AIZ	Thu, Apr 16, 2020	101.02	102.59	99.47	100.58
4076	NYSE	AIZ	Wed, Apr 15, 2020	105.10	105.74	100.87	101.41
4075	NYSE	AIZ	Tue, Apr 14, 2020	110.90	112.61	106.15	107.69
4074	NYSE	AIZ	Mon, Apr 13, 2020	111.81	112.00	108.49	108.57
4073	NYSE	AIZ	Thu, Apr 9, 2020	108.26	114.74	107.00	112.39
4072	NYSE	AIZ	Wed, Apr 8, 2020	105.11	107.52	103.84	106.72
4071	NYSE	AIZ	Tue, Apr 7, 2020	107.10	110.63	103.85	104.09
4070	NYSE	AIZ	Mon, Apr 6, 2020	102.81	104.67	99.87	103.93
4069	NYSE	AIZ	Fri, Apr 3, 2020	98.88	100.87	97.56	98.75
4068	NYSE	AIZ	Thu, Apr 2, 2020	100.99	104.96	98.81	100.06
4067	NYSE	AIZ	Wed, Apr 1, 2020	100.50	103.29	100.21	102.12
4066	NYSE	AIZ	Tue, Mar 31, 2020	106.36	106.44	102.32	104.09
4065	NYSE	AIZ	Mon, Mar 30, 2020	104.55	108.66	99.50	107.33
4064	NYSE	AIZ	Fri, Mar 27, 2020	102.12	108.31	101.10	104.70
4063	NYSE	AIZ	Thu, Mar 26, 2020	99.17	106.05	98.87	105.35
4062	NYSE	AIZ	Wed, Mar 25, 2020	96.89	103.58	96.33	99.64
4061	NYSE	AIZ	Tue, Mar 24, 2020	97.23	100.57	94.68	98.12
4060	NYSE	AIZ	Mon, Mar 23, 2020	91.60	98.02	88.46	93.18
4059	NYSE	AIZ	Fri, Mar 20, 2020	83.39	93.86	80.26	91.05
4058	NYSE	AIZ	Thu, Mar 19, 2020	79.66	85.47	76.27	83.44
4057	NYSE	AIZ	Wed, Mar 18, 2020	86.32	90.30	79.10	80.41
4056	NYSE	AIZ	Tue, Mar 17, 2020	86.48	94.86	83.73	92.50
4055	NYSE	AIZ	Mon, Mar 16, 2020	93.00	100.15	83.33	83.90
4054	NYSE	AIZ	Fri, Mar 13, 2020	102.35	104.72	97.57	104.53
4053	NYSE	AIZ	Thu, Mar 12, 2020	100.15	104.28	95.37	96.61
4052	NYSE	AIZ	Wed, Mar 11, 2020	110.69	111.93	107.09	108.38
4051	NYSE	AIZ	Tue, Mar 10, 2020	112.67	114.01	108.87	113.89
4050	NYSE	AIZ	Mon, Mar 9, 2020	113.00	115.50	107.74	109.05
4049	NYSE	AIZ	Fri, Mar 6, 2020	116.16	120.30	115.91	119.69
4048	NYSE	AIZ	Thu, Mar 5, 2020	123.15	123.92	118.79	120.80
4047	NYSE	AIZ	Wed, Mar 4, 2020	125.26	126.96	122.75	126.85
4046	NYSE	AIZ	Tue, Mar 3, 2020	127.37	129.65	122.88	123.25
4045	NYSE	AIZ	Mon, Mar 2, 2020	120.80	127.95	120.61	127.89
4044	NYSE	AIZ	Fri, Feb 28, 2020	124.05	125.59	117.93	120.59
4043	NYSE	AIZ	Thu, Feb 27, 2020	131.03	132.53	126.84	126.89
4042	NYSE	AIZ	Wed, Feb 26, 2020	134.43	135.59	132.02	132.51
4041	NYSE	AIZ	Tue, Feb 25, 2020	137.02	137.86	133.69	133.86
4040	NYSE	AIZ	Mon, Feb 24, 2020	137.26	139.12	136.44	137.24
4039	NYSE	AIZ	Fri, Feb 21, 2020	140.59	141.58	139.38	140.10
4038	NYSE	AIZ	Thu, Feb 20, 2020	140.54	142.33	140.49	140.94
4037	NYSE	AIZ	Wed, Feb 19, 2020	142.11	142.17	140.50	140.68
4036	NYSE	AIZ	Tue, Feb 18, 2020	141.94	142.61	141.20	141.80
4035	NYSE	AIZ	Fri, Feb 14, 2020	140.44	142.56	140.30	142.52
4034	NYSE	AIZ	Thu, Feb 13, 2020	136.69	140.82	136.69	140.34
4033	NYSE	AIZ	Wed, Feb 12, 2020	137.00	139.59	132.55	136.69
4032	NYSE	AIZ	Tue, Feb 11, 2020	137.46	140.03	137.46	139.61
4031	NYSE	AIZ	Mon, Feb 10, 2020	135.90	137.14	135.68	137.11
4030	NYSE	AIZ	Fri, Feb 7, 2020	135.74	136.86	135.41	136.36
4029	NYSE	AIZ	Thu, Feb 6, 2020	137.33	137.83	136.18	136.29
4028	NYSE	AIZ	Wed, Feb 5, 2020	135.21	136.87	135.21	136.83
4027	NYSE	AIZ	Tue, Feb 4, 2020	133.90	135.09	133.66	134.32
4026	NYSE	AIZ	Mon, Feb 3, 2020	131.62	133.47	131.25	132.75
4025	NYSE	AIZ	Fri, Jan 31, 2020	130.95	132.80	130.05	130.56
4024	NYSE	AIZ	Thu, Jan 30, 2020	129.14	131.60	128.90	131.51
4023	NYSE	AIZ	Wed, Jan 29, 2020	130.27	131.04	129.75	130.17
4022	NYSE	AIZ	Tue, Jan 28, 2020	128.57	130.02	128.51	129.49
4021	NYSE	AIZ	Mon, Jan 27, 2020	127.55	128.35	126.88	128.00
4020	NYSE	AIZ	Fri, Jan 24, 2020	130.34	130.42	128.29	129.18
4019	NYSE	AIZ	Thu, Jan 23, 2020	130.53	130.53	128.52	130.33
4018	NYSE	AIZ	Wed, Jan 22, 2020	132.02	132.24	130.96	131.29
4017	NYSE	AIZ	Tue, Jan 21, 2020	133.31	133.57	131.43	131.53
4016	NYSE	AIZ	Fri, Jan 17, 2020	131.79	133.80	131.43	133.77
4015	NYSE	AIZ	Thu, Jan 16, 2020	131.44	132.29	130.97	131.57
4014	NYSE	AIZ	Wed, Jan 15, 2020	129.93	131.66	129.93	130.73
4013	NYSE	AIZ	Tue, Jan 14, 2020	132.15	132.20	129.71	130.00
4012	NYSE	AIZ	Mon, Jan 13, 2020	132.74	132.98	131.60	132.47
4011	NYSE	AIZ	Fri, Jan 10, 2020	134.51	134.89	132.34	132.44
4010	NYSE	AIZ	Thu, Jan 9, 2020	133.06	134.73	132.86	134.64
4009	NYSE	AIZ	Wed, Jan 8, 2020	132.42	133.84	132.42	132.71
4008	NYSE	AIZ	Tue, Jan 7, 2020	133.00	133.18	132.18	132.21
4007	NYSE	AIZ	Mon, Jan 6, 2020	132.29	133.11	131.91	133.11
4006	NYSE	AIZ	Fri, Jan 3, 2020	131.01	133.05	131.01	132.99
4005	NYSE	AIZ	Thu, Jan 2, 2020	131.52	132.39	131.15	132.36
4004	NYSE	AIZ	Tue, Dec 31, 2019	130.44	131.55	129.98	131.08
4003	NYSE	AIZ	Mon, Dec 30, 2019	129.99	130.90	129.45	130.80
4002	NYSE	AIZ	Fri, Dec 27, 2019	129.37	129.70	128.07	129.66
4001	NYSE	AIZ	Thu, Dec 26, 2019	129.36	129.65	128.67	129.07
4000	NYSE	AIZ	Tue, Dec 24, 2019	128.31	129.11	128.12	129.03
3999	NYSE	AIZ	Mon, Dec 23, 2019	130.96	131.17	127.87	127.94
3998	NYSE	AIZ	Fri, Dec 20, 2019	132.11	132.86	131.00	131.26
3997	NYSE	AIZ	Thu, Dec 19, 2019	131.19	131.75	130.49	131.60
3996	NYSE	AIZ	Wed, Dec 18, 2019	131.86	132.49	131.26	131.67
3995	NYSE	AIZ	Tue, Dec 17, 2019	130.49	132.35	130.49	131.68
3994	NYSE	AIZ	Mon, Dec 16, 2019	130.52	130.84	129.53	130.42
3993	NYSE	AIZ	Fri, Dec 13, 2019	129.77	130.70	129.51	130.15
3992	NYSE	AIZ	Thu, Dec 12, 2019	130.38	131.47	130.22	130.44
3991	NYSE	AIZ	Wed, Dec 11, 2019	129.94	130.54	129.40	130.27
3990	NYSE	AIZ	Tue, Dec 10, 2019	130.58	130.76	129.89	130.04
3989	NYSE	AIZ	Mon, Dec 9, 2019	131.52	131.74	130.89	130.93
3988	NYSE	AIZ	Fri, Dec 6, 2019	131.23	131.66	130.59	131.58
3987	NYSE	AIZ	Thu, Dec 5, 2019	129.10	130.75	128.85	130.41
3986	NYSE	AIZ	Wed, Dec 4, 2019	127.94	129.80	127.94	129.10
3985	NYSE	AIZ	Tue, Dec 3, 2019	130.59	130.77	128.08	128.50
3984	NYSE	AIZ	Mon, Dec 2, 2019	133.44	133.58	131.61	131.71
3983	NYSE	AIZ	Fri, Nov 29, 2019	133.25	133.64	132.78	132.87
3982	NYSE	AIZ	Wed, Nov 27, 2019	133.91	134.25	132.89	133.30
3981	NYSE	AIZ	Tue, Nov 26, 2019	132.39	133.67	131.55	133.55
3980	NYSE	AIZ	Mon, Nov 25, 2019	131.82	133.24	131.75	132.25
3979	NYSE	AIZ	Fri, Nov 22, 2019	131.65	132.08	129.94	131.82
3978	NYSE	AIZ	Thu, Nov 21, 2019	132.99	133.97	132.09	131.66
3977	NYSE	AIZ	Wed, Nov 20, 2019	132.01	133.01	131.53	132.46
3976	NYSE	AIZ	Tue, Nov 19, 2019	132.62	133.70	132.04	132.28
3975	NYSE	AIZ	Mon, Nov 18, 2019	131.73	132.92	131.73	132.67
3974	NYSE	AIZ	Fri, Nov 15, 2019	132.53	132.64	131.43	132.09
3973	NYSE	AIZ	Thu, Nov 14, 2019	131.36	132.23	130.94	132.02
3972	NYSE	AIZ	Wed, Nov 13, 2019	130.22	131.43	129.61	131.30
3971	NYSE	AIZ	Tue, Nov 12, 2019	128.93	131.06	128.65	130.61
3970	NYSE	AIZ	Mon, Nov 11, 2019	128.98	129.85	128.18	129.08
3969	NYSE	AIZ	Fri, Nov 8, 2019	127.32	131.04	127.32	130.07
3968	NYSE	AIZ	Thu, Nov 7, 2019	127.57	128.36	127.05	127.48
3967	NYSE	AIZ	Wed, Nov 6, 2019	125.41	127.94	124.50	127.55
3966	NYSE	AIZ	Tue, Nov 5, 2019	126.87	127.88	124.64	126.18
3965	NYSE	AIZ	Mon, Nov 4, 2019	128.06	128.88	126.10	126.63
3964	NYSE	AIZ	Fri, Nov 1, 2019	127.02	127.89	125.41	127.70
3963	NYSE	AIZ	Thu, Oct 31, 2019	125.31	126.16	124.31	126.07
3962	NYSE	AIZ	Wed, Oct 30, 2019	126.13	126.47	125.24	125.87
3961	NYSE	AIZ	Tue, Oct 29, 2019	124.93	126.69	124.93	126.38
3960	NYSE	AIZ	Mon, Oct 28, 2019	126.10	126.45	124.55	125.31
3959	NYSE	AIZ	Fri, Oct 25, 2019	125.96	126.04	124.91	125.57
3958	NYSE	AIZ	Thu, Oct 24, 2019	127.00	127.93	125.43	126.36
3957	NYSE	AIZ	Wed, Oct 23, 2019	125.86	127.20	125.70	126.53
3956	NYSE	AIZ	Tue, Oct 22, 2019	127.43	127.43	125.89	126.24
3955	NYSE	AIZ	Mon, Oct 21, 2019	126.67	127.59	126.36	127.56
3954	NYSE	AIZ	Fri, Oct 18, 2019	125.48	126.41	125.29	125.67
3953	NYSE	AIZ	Thu, Oct 17, 2019	126.10	126.40	125.03	125.94
3952	NYSE	AIZ	Wed, Oct 16, 2019	125.38	125.77	124.46	125.45
3951	NYSE	AIZ	Tue, Oct 15, 2019	126.05	126.47	125.12	125.46
3950	NYSE	AIZ	Mon, Oct 14, 2019	125.25	125.87	125.13	125.71
3949	NYSE	AIZ	Fri, Oct 11, 2019	126.32	126.83	125.65	125.78
3948	NYSE	AIZ	Thu, Oct 10, 2019	125.12	126.67	125.12	125.54
3947	NYSE	AIZ	Wed, Oct 9, 2019	124.39	125.53	124.19	124.80
3946	NYSE	AIZ	Tue, Oct 8, 2019	124.47	124.67	123.24	123.32
3945	NYSE	AIZ	Mon, Oct 7, 2019	126.19	126.32	125.09	125.36
3944	NYSE	AIZ	Fri, Oct 4, 2019	123.70	126.79	123.70	126.79
3943	NYSE	AIZ	Thu, Oct 3, 2019	122.03	123.73	121.76	123.70
3942	NYSE	AIZ	Wed, Oct 2, 2019	122.97	123.46	121.25	122.03
3941	NYSE	AIZ	Tue, Oct 1, 2019	126.42	126.42	123.74	123.81
3940	NYSE	AIZ	Mon, Sep 30, 2019	125.99	126.50	125.14	125.82
3939	NYSE	AIZ	Fri, Sep 27, 2019	127.25	127.25	125.36	125.47
3938	NYSE	AIZ	Thu, Sep 26, 2019	126.82	127.30	125.85	126.80
3937	NYSE	AIZ	Wed, Sep 25, 2019	126.45	127.49	126.03	126.70
3936	NYSE	AIZ	Tue, Sep 24, 2019	126.08	127.30	126.08	126.61
3935	NYSE	AIZ	Mon, Sep 23, 2019	126.37	127.26	125.81	125.84
3934	NYSE	AIZ	Fri, Sep 20, 2019	126.42	127.18	125.78	126.64
3933	NYSE	AIZ	Thu, Sep 19, 2019	127.31	127.64	126.13	126.23
3932	NYSE	AIZ	Wed, Sep 18, 2019	126.18	127.76	125.80	127.50
3931	NYSE	AIZ	Tue, Sep 17, 2019	125.76	127.10	125.50	127.03
3930	NYSE	AIZ	Mon, Sep 16, 2019	124.26	125.73	124.26	125.60
3929	NYSE	AIZ	Fri, Sep 13, 2019	125.63	125.80	124.61	125.00
3928	NYSE	AIZ	Thu, Sep 12, 2019	124.48	126.48	124.48	125.60
3927	NYSE	AIZ	Wed, Sep 11, 2019	123.64	124.88	122.23	124.44
3926	NYSE	AIZ	Tue, Sep 10, 2019	124.81	125.06	123.60	123.75
3925	NYSE	AIZ	Mon, Sep 9, 2019	125.00	125.58	124.24	124.64
3924	NYSE	AIZ	Fri, Sep 6, 2019	123.95	125.32	123.86	124.41
3923	NYSE	AIZ	Thu, Sep 5, 2019	124.72	125.07	123.31	123.85
3922	NYSE	AIZ	Wed, Sep 4, 2019	124.29	124.33	123.58	123.80
3921	NYSE	AIZ	Tue, Sep 3, 2019	122.39	123.40	121.93	123.21
3920	NYSE	AIZ	Fri, Aug 30, 2019	122.82	123.22	121.37	123.00
3919	NYSE	AIZ	Thu, Aug 29, 2019	122.12	122.49	121.51	121.94
3918	NYSE	AIZ	Wed, Aug 28, 2019	120.69	121.98	120.17	121.05
3917	NYSE	AIZ	Tue, Aug 27, 2019	122.29	122.86	120.64	120.86
3916	NYSE	AIZ	Mon, Aug 26, 2019	120.15	121.90	119.93	121.87
3915	NYSE	AIZ	Fri, Aug 23, 2019	122.76	123.37	118.88	119.43
3914	NYSE	AIZ	Thu, Aug 22, 2019	123.85	124.41	122.87	123.16
3913	NYSE	AIZ	Wed, Aug 21, 2019	122.89	123.82	122.08	123.67
3912	NYSE	AIZ	Tue, Aug 20, 2019	123.08	123.80	121.75	122.72
3911	NYSE	AIZ	Mon, Aug 19, 2019	125.66	125.87	123.71	123.79
3910	NYSE	AIZ	Fri, Aug 16, 2019	121.26	125.09	121.26	124.53
3909	NYSE	AIZ	Thu, Aug 15, 2019	121.08	121.74	119.51	121.02
3908	NYSE	AIZ	Wed, Aug 14, 2019	121.15	122.41	119.70	120.42
3907	NYSE	AIZ	Tue, Aug 13, 2019	120.12	122.91	120.12	122.53
3906	NYSE	AIZ	Mon, Aug 12, 2019	119.27	122.38	119.07	120.76
3905	NYSE	AIZ	Fri, Aug 9, 2019	118.81	120.59	118.62	119.84
3904	NYSE	AIZ	Thu, Aug 8, 2019	118.36	119.76	116.18	119.46
3903	NYSE	AIZ	Wed, Aug 7, 2019	110.91	118.38	110.59	117.89
3902	NYSE	AIZ	Tue, Aug 6, 2019	108.51	110.08	108.17	109.63
3901	NYSE	AIZ	Mon, Aug 5, 2019	109.72	110.00	107.31	108.14
3900	NYSE	AIZ	Fri, Aug 2, 2019	111.35	112.16	111.00	111.08
3899	NYSE	AIZ	Thu, Aug 1, 2019	113.27	113.59	111.30	111.75
3898	NYSE	AIZ	Wed, Jul 31, 2019	114.56	115.35	112.67	113.36
3897	NYSE	AIZ	Tue, Jul 30, 2019	112.96	114.92	112.82	114.61
3896	NYSE	AIZ	Mon, Jul 29, 2019	114.44	114.71	112.82	113.42
3895	NYSE	AIZ	Fri, Jul 26, 2019	113.25	114.73	112.82	114.42
3894	NYSE	AIZ	Thu, Jul 25, 2019	113.81	114.33	113.25	113.36
3893	NYSE	AIZ	Wed, Jul 24, 2019	112.43	113.92	112.21	113.80
3892	NYSE	AIZ	Tue, Jul 23, 2019	111.69	112.68	111.44	112.50
3891	NYSE	AIZ	Mon, Jul 22, 2019	111.19	111.84	110.97	111.54
3890	NYSE	AIZ	Fri, Jul 19, 2019	112.32	112.50	110.99	111.16
3889	NYSE	AIZ	Thu, Jul 18, 2019	111.53	112.42	111.34	111.98
3888	NYSE	AIZ	Wed, Jul 17, 2019	112.00	112.08	110.85	111.70
3887	NYSE	AIZ	Tue, Jul 16, 2019	112.21	112.76	111.80	112.06
3886	NYSE	AIZ	Mon, Jul 15, 2019	111.97	112.27	111.18	112.22
3885	NYSE	AIZ	Fri, Jul 12, 2019	110.51	111.62	110.06	111.59
3884	NYSE	AIZ	Thu, Jul 11, 2019	110.33	110.62	109.58	110.10
3883	NYSE	AIZ	Wed, Jul 10, 2019	110.95	111.00	109.87	110.01
3882	NYSE	AIZ	Tue, Jul 9, 2019	110.03	110.76	109.84	110.68
3881	NYSE	AIZ	Mon, Jul 8, 2019	109.83	110.58	109.57	110.48
3880	NYSE	AIZ	Fri, Jul 5, 2019	109.86	110.12	109.41	110.12
3879	NYSE	AIZ	Wed, Jul 3, 2019	109.21	110.00	109.02	109.94
3878	NYSE	AIZ	Tue, Jul 2, 2019	109.11	109.63	108.30	108.82
3877	NYSE	AIZ	Mon, Jul 1, 2019	106.97	109.05	106.73	108.99
3876	NYSE	AIZ	Fri, Jun 28, 2019	104.78	106.44	104.78	106.38
3875	NYSE	AIZ	Thu, Jun 27, 2019	102.89	104.54	102.84	104.36
3874	NYSE	AIZ	Wed, Jun 26, 2019	106.20	106.20	102.72	102.75
3873	NYSE	AIZ	Tue, Jun 25, 2019	105.72	106.49	105.25	106.01
3872	NYSE	AIZ	Mon, Jun 24, 2019	106.96	107.12	105.76	105.89
3871	NYSE	AIZ	Fri, Jun 21, 2019	107.77	107.84	106.57	106.89
3870	NYSE	AIZ	Thu, Jun 20, 2019	107.85	108.10	106.64	107.71
3869	NYSE	AIZ	Wed, Jun 19, 2019	107.86	108.40	107.31	107.61
3868	NYSE	AIZ	Tue, Jun 18, 2019	106.77	108.00	106.43	107.39
3867	NYSE	AIZ	Mon, Jun 17, 2019	106.32	107.46	106.12	106.77
3866	NYSE	AIZ	Fri, Jun 14, 2019	105.31	106.75	104.57	106.12
3865	NYSE	AIZ	Thu, Jun 13, 2019	104.51	105.24	103.99	105.05
3864	NYSE	AIZ	Wed, Jun 12, 2019	104.00	104.20	103.56	103.99
3863	NYSE	AIZ	Tue, Jun 11, 2019	104.00	104.47	103.29	104.00
3862	NYSE	AIZ	Mon, Jun 10, 2019	104.24	104.53	103.44	103.47
3861	NYSE	AIZ	Fri, Jun 7, 2019	104.20	105.00	104.10	104.34
3860	NYSE	AIZ	Thu, Jun 6, 2019	104.27	105.00	104.18	104.38
3859	NYSE	AIZ	Wed, Jun 5, 2019	103.36	104.42	102.28	104.02
3858	NYSE	AIZ	Tue, Jun 4, 2019	102.45	103.74	101.94	103.71
3857	NYSE	AIZ	Mon, Jun 3, 2019	100.02	101.67	100.00	101.57
3856	NYSE	AIZ	Fri, May 31, 2019	100.08	100.44	99.35	99.96
3855	NYSE	AIZ	Thu, May 30, 2019	101.22	102.00	100.45	100.80
3854	NYSE	AIZ	Wed, May 29, 2019	100.65	101.03	99.71	100.89
3853	NYSE	AIZ	Tue, May 28, 2019	100.76	101.51	100.65	100.67
3852	NYSE	AIZ	Fri, May 24, 2019	99.95	101.18	99.81	100.85
3851	NYSE	AIZ	Thu, May 23, 2019	99.66	100.22	98.85	99.61
3850	NYSE	AIZ	Wed, May 22, 2019	99.20	100.32	98.99	100.26
3849	NYSE	AIZ	Tue, May 21, 2019	97.00	100.96	96.84	99.65
3848	NYSE	AIZ	Mon, May 20, 2019	94.68	96.15	94.45	96.08
3847	NYSE	AIZ	Fri, May 17, 2019	95.34	96.23	94.73	94.74
3846	NYSE	AIZ	Thu, May 16, 2019	96.00	96.96	96.00	96.21
3845	NYSE	AIZ	Wed, May 15, 2019	95.36	95.98	95.02	95.65
3844	NYSE	AIZ	Tue, May 14, 2019	94.63	96.51	94.59	95.77
3843	NYSE	AIZ	Mon, May 13, 2019	96.16	96.28	94.31	94.67
3842	NYSE	AIZ	Fri, May 10, 2019	95.37	97.27	94.69	97.20
3841	NYSE	AIZ	Thu, May 9, 2019	95.52	96.01	94.63	95.62
3840	NYSE	AIZ	Wed, May 8, 2019	95.91	97.63	95.76	96.21
3839	NYSE	AIZ	Tue, May 7, 2019	96.68	98.98	95.76	96.18
3838	NYSE	AIZ	Mon, May 6, 2019	93.14	94.21	92.91	93.96
3837	NYSE	AIZ	Fri, May 3, 2019	94.73	95.00	93.94	94.58
3836	NYSE	AIZ	Thu, May 2, 2019	94.35	95.04	93.37	94.42
3835	NYSE	AIZ	Wed, May 1, 2019	95.05	95.38	94.04	94.13
3834	NYSE	AIZ	Tue, Apr 30, 2019	94.46	95.08	94.19	95.00
3833	NYSE	AIZ	Mon, Apr 29, 2019	93.78	94.77	93.62	94.35
3832	NYSE	AIZ	Fri, Apr 26, 2019	92.31	93.55	92.31	93.51
3831	NYSE	AIZ	Thu, Apr 25, 2019	92.56	92.91	91.90	92.31
3830	NYSE	AIZ	Wed, Apr 24, 2019	92.96	93.60	92.53	92.85
3829	NYSE	AIZ	Tue, Apr 23, 2019	92.07	93.19	91.84	93.06
3828	NYSE	AIZ	Mon, Apr 22, 2019	92.87	93.13	91.84	91.99
3827	NYSE	AIZ	Thu, Apr 18, 2019	94.00	94.70	93.17	93.23
3826	NYSE	AIZ	Wed, Apr 17, 2019	95.49	95.49	94.03	94.06
3825	NYSE	AIZ	Tue, Apr 16, 2019	95.43	96.03	94.87	95.22
3824	NYSE	AIZ	Mon, Apr 15, 2019	95.83	96.45	94.82	94.94
3823	NYSE	AIZ	Fri, Apr 12, 2019	96.36	96.99	95.38	95.84
3822	NYSE	AIZ	Thu, Apr 11, 2019	94.72	95.68	94.33	95.44
3821	NYSE	AIZ	Wed, Apr 10, 2019	94.53	94.72	93.70	94.47
3820	NYSE	AIZ	Tue, Apr 9, 2019	94.83	95.04	93.89	94.31
3819	NYSE	AIZ	Mon, Apr 8, 2019	95.99	96.09	94.98	95.43
3818	NYSE	AIZ	Fri, Apr 5, 2019	95.89	96.40	95.30	95.87
3817	NYSE	AIZ	Thu, Apr 4, 2019	95.42	96.04	95.28	95.91
3816	NYSE	AIZ	Wed, Apr 3, 2019	96.25	96.43	94.77	95.45
3815	NYSE	AIZ	Tue, Apr 2, 2019	96.29	96.29	94.95	95.45
3814	NYSE	AIZ	Mon, Apr 1, 2019	95.33	96.36	95.33	96.15
3813	NYSE	AIZ	Fri, Mar 29, 2019	95.09	95.41	94.39	94.91
3812	NYSE	AIZ	Thu, Mar 28, 2019	95.04	95.58	94.00	94.77
3811	NYSE	AIZ	Wed, Mar 27, 2019	95.37	96.36	94.97	94.99
3810	NYSE	AIZ	Tue, Mar 26, 2019	94.98	96.00	94.33	95.37
3809	NYSE	AIZ	Mon, Mar 25, 2019	94.46	95.86	94.25	94.56
3808	NYSE	AIZ	Fri, Mar 22, 2019	95.45	95.84	94.54	94.56
3807	NYSE	AIZ	Thu, Mar 21, 2019	94.42	96.53	94.42	95.88
3806	NYSE	AIZ	Wed, Mar 20, 2019	96.90	97.38	94.43	94.58
3805	NYSE	AIZ	Tue, Mar 19, 2019	98.55	98.94	96.91	97.00
3804	NYSE	AIZ	Mon, Mar 18, 2019	98.80	100.65	98.70	99.70
3803	NYSE	AIZ	Fri, Mar 15, 2019	98.08	99.15	97.60	98.73
3802	NYSE	AIZ	Thu, Mar 14, 2019	97.25	99.72	96.62	98.20
3801	NYSE	AIZ	Wed, Mar 13, 2019	101.29	102.04	101.11	101.28
3800	NYSE	AIZ	Tue, Mar 12, 2019	101.16	101.36	100.42	101.01
3799	NYSE	AIZ	Mon, Mar 11, 2019	100.42	101.20	100.01	100.82
3798	NYSE	AIZ	Fri, Mar 8, 2019	99.64	100.33	99.34	99.96
3797	NYSE	AIZ	Thu, Mar 7, 2019	101.01	101.19	99.62	100.35
3796	NYSE	AIZ	Wed, Mar 6, 2019	102.80	103.21	101.07	101.17
3795	NYSE	AIZ	Tue, Mar 5, 2019	103.55	104.13	102.43	103.21
3794	NYSE	AIZ	Mon, Mar 4, 2019	104.67	104.93	103.22	103.78
3793	NYSE	AIZ	Fri, Mar 1, 2019	103.74	104.31	102.60	104.14
3792	NYSE	AIZ	Thu, Feb 28, 2019	101.00	103.28	101.00	102.99
3791	NYSE	AIZ	Wed, Feb 27, 2019	99.27	100.88	99.10	100.87
3790	NYSE	AIZ	Tue, Feb 26, 2019	98.85	100.29	98.82	99.43
3789	NYSE	AIZ	Mon, Feb 25, 2019	98.80	99.96	98.12	99.06
3788	NYSE	AIZ	Fri, Feb 22, 2019	98.09	98.63	97.64	98.34
3787	NYSE	AIZ	Thu, Feb 21, 2019	99.02	99.20	97.71	97.57
3786	NYSE	AIZ	Wed, Feb 20, 2019	98.37	99.55	98.01	98.83
3785	NYSE	AIZ	Tue, Feb 19, 2019	98.19	98.43	97.51	98.24
3784	NYSE	AIZ	Fri, Feb 15, 2019	97.96	99.08	97.80	98.21
3783	NYSE	AIZ	Thu, Feb 14, 2019	97.59	97.84	96.08	97.13
3782	NYSE	AIZ	Wed, Feb 13, 2019	98.30	102.81	96.62	97.91
3781	NYSE	AIZ	Tue, Feb 12, 2019	98.24	99.23	98.02	98.74
3780	NYSE	AIZ	Mon, Feb 11, 2019	97.23	97.63	96.31	97.51
3779	NYSE	AIZ	Fri, Feb 8, 2019	97.04	97.64	95.89	97.13
3778	NYSE	AIZ	Thu, Feb 7, 2019	97.49	97.79	95.95	97.31
3777	NYSE	AIZ	Wed, Feb 6, 2019	97.63	98.30	97.12	97.91
3776	NYSE	AIZ	Tue, Feb 5, 2019	98.04	98.16	97.13	98.08
3775	NYSE	AIZ	Mon, Feb 4, 2019	97.29	98.13	96.74	98.00
3774	NYSE	AIZ	Fri, Feb 1, 2019	96.92	97.49	96.03	97.17
3773	NYSE	AIZ	Thu, Jan 31, 2019	95.09	96.65	94.51	96.39
3772	NYSE	AIZ	Wed, Jan 30, 2019	95.06	96.16	94.83	95.58
3771	NYSE	AIZ	Tue, Jan 29, 2019	94.61	95.10	94.14	94.94
3770	NYSE	AIZ	Mon, Jan 28, 2019	94.47	94.89	93.51	94.45
3769	NYSE	AIZ	Fri, Jan 25, 2019	96.93	97.52	95.00	95.24
3768	NYSE	AIZ	Thu, Jan 24, 2019	95.61	96.53	95.42	96.35
3767	NYSE	AIZ	Wed, Jan 23, 2019	95.39	96.02	94.23	95.58
3766	NYSE	AIZ	Tue, Jan 22, 2019	96.14	96.82	94.62	95.01
3765	NYSE	AIZ	Fri, Jan 18, 2019	95.84	96.80	95.43	96.38
3764	NYSE	AIZ	Thu, Jan 17, 2019	93.93	95.49	93.93	95.45
3763	NYSE	AIZ	Wed, Jan 16, 2019	94.82	95.50	94.36	94.41
3762	NYSE	AIZ	Tue, Jan 15, 2019	93.37	94.55	93.37	94.50
3761	NYSE	AIZ	Mon, Jan 14, 2019	92.01	93.76	91.72	93.60
3760	NYSE	AIZ	Fri, Jan 11, 2019	91.90	93.26	91.90	92.58
3759	NYSE	AIZ	Thu, Jan 10, 2019	91.38	92.64	91.23	92.50
3758	NYSE	AIZ	Wed, Jan 9, 2019	91.46	92.21	90.94	91.48
3757	NYSE	AIZ	Tue, Jan 8, 2019	91.43	91.82	90.24	90.92
3756	NYSE	AIZ	Mon, Jan 7, 2019	90.09	91.79	90.01	90.81
3755	NYSE	AIZ	Fri, Jan 4, 2019	89.47	90.60	89.44	90.45
3754	NYSE	AIZ	Thu, Jan 3, 2019	89.56	90.29	88.48	88.66
3753	NYSE	AIZ	Wed, Jan 2, 2019	88.31	90.53	88.31	90.10
3752	NYSE	AIZ	Mon, Dec 31, 2018	88.63	89.54	88.24	89.44
3751	NYSE	AIZ	Fri, Dec 28, 2018	88.36	89.24	87.58	88.16
3750	NYSE	AIZ	Thu, Dec 27, 2018	85.79	88.03	84.84	87.92
3749	NYSE	AIZ	Wed, Dec 26, 2018	83.10	87.17	82.31	87.07
3748	NYSE	AIZ	Mon, Dec 24, 2018	84.70	84.82	82.47	82.65
3747	NYSE	AIZ	Fri, Dec 21, 2018	86.49	88.63	85.06	85.29
3746	NYSE	AIZ	Thu, Dec 20, 2018	87.04	88.04	85.76	86.71
3745	NYSE	AIZ	Wed, Dec 19, 2018	88.91	90.76	88.05	88.40
3744	NYSE	AIZ	Tue, Dec 18, 2018	90.04	91.29	88.73	88.83
3743	NYSE	AIZ	Mon, Dec 17, 2018	90.00	91.27	89.47	90.00
3742	NYSE	AIZ	Fri, Dec 14, 2018	89.37	90.37	89.09	90.26
3741	NYSE	AIZ	Thu, Dec 13, 2018	90.39	91.13	89.53	89.97
3740	NYSE	AIZ	Wed, Dec 12, 2018	91.11	91.50	89.90	90.39
3739	NYSE	AIZ	Tue, Dec 11, 2018	91.70	92.94	89.54	90.01
3738	NYSE	AIZ	Mon, Dec 10, 2018	91.11	91.11	88.86	90.65
3737	NYSE	AIZ	Fri, Dec 7, 2018	92.38	93.86	90.32	91.03
3736	NYSE	AIZ	Thu, Dec 6, 2018	93.75	94.04	89.57	92.23
3735	NYSE	AIZ	Tue, Dec 4, 2018	97.16	97.48	95.14	95.41
3734	NYSE	AIZ	Mon, Dec 3, 2018	98.21	98.21	96.52	97.30
3733	NYSE	AIZ	Fri, Nov 30, 2018	97.60	98.12	97.17	97.24
3732	NYSE	AIZ	Thu, Nov 29, 2018	97.85	98.57	96.84	97.80
3731	NYSE	AIZ	Wed, Nov 28, 2018	98.14	99.29	97.08	98.19
3730	NYSE	AIZ	Tue, Nov 27, 2018	98.56	99.37	97.16	97.98
3729	NYSE	AIZ	Mon, Nov 26, 2018	98.02	99.36	97.37	99.20
3728	NYSE	AIZ	Fri, Nov 23, 2018	97.06	98.10	96.98	97.34
3727	NYSE	AIZ	Wed, Nov 21, 2018	97.22	99.19	96.55	97.53
3726	NYSE	AIZ	Tue, Nov 20, 2018	98.68	99.16	96.37	97.03
3725	NYSE	AIZ	Mon, Nov 19, 2018	99.61	100.64	98.68	99.37
3724	NYSE	AIZ	Fri, Nov 16, 2018	99.33	100.24	98.80	99.90
3723	NYSE	AIZ	Thu, Nov 15, 2018	99.25	100.43	98.61	99.98
3722	NYSE	AIZ	Wed, Nov 14, 2018	103.59	104.10	99.69	99.93
3721	NYSE	AIZ	Tue, Nov 13, 2018	103.56	104.50	103.07	103.21
3720	NYSE	AIZ	Mon, Nov 12, 2018	105.00	105.37	103.32	103.73
3719	NYSE	AIZ	Fri, Nov 9, 2018	102.95	105.19	102.48	104.78
3718	NYSE	AIZ	Thu, Nov 8, 2018	101.92	104.08	101.92	103.30
3717	NYSE	AIZ	Wed, Nov 7, 2018	97.50	102.80	97.50	102.37
3716	NYSE	AIZ	Tue, Nov 6, 2018	97.08	98.72	96.71	98.14
3715	NYSE	AIZ	Mon, Nov 5, 2018	96.93	98.66	96.25	96.97
3714	NYSE	AIZ	Fri, Nov 2, 2018	97.75	99.03	95.49	96.65
3713	NYSE	AIZ	Thu, Nov 1, 2018	97.71	98.24	96.78	97.10
3712	NYSE	AIZ	Wed, Oct 31, 2018	97.61	99.23	97.02	97.21
3711	NYSE	AIZ	Tue, Oct 30, 2018	95.80	96.91	94.92	96.77
3710	NYSE	AIZ	Mon, Oct 29, 2018	96.69	97.33	94.39	95.24
3709	NYSE	AIZ	Fri, Oct 26, 2018	95.54	96.91	93.92	95.85
3708	NYSE	AIZ	Thu, Oct 25, 2018	96.65	98.10	95.84	96.23
3707	NYSE	AIZ	Wed, Oct 24, 2018	99.19	100.06	96.04	96.32
3706	NYSE	AIZ	Tue, Oct 23, 2018	102.42	102.77	98.71	99.81
3705	NYSE	AIZ	Mon, Oct 22, 2018	106.11	106.37	104.20	104.23
3704	NYSE	AIZ	Fri, Oct 19, 2018	105.95	107.92	105.95	106.17
3703	NYSE	AIZ	Thu, Oct 18, 2018	105.77	107.01	105.57	106.46
3702	NYSE	AIZ	Wed, Oct 17, 2018	103.93	106.09	103.73	105.89
3701	NYSE	AIZ	Tue, Oct 16, 2018	103.00	104.23	102.15	104.19
3700	NYSE	AIZ	Mon, Oct 15, 2018	102.79	103.36	102.06	102.30
3699	NYSE	AIZ	Fri, Oct 12, 2018	103.96	104.26	100.41	102.37
3698	NYSE	AIZ	Thu, Oct 11, 2018	105.31	105.63	102.90	103.15
3697	NYSE	AIZ	Wed, Oct 10, 2018	108.07	108.07	105.41	105.50
3696	NYSE	AIZ	Tue, Oct 9, 2018	108.33	108.61	107.68	108.40
3695	NYSE	AIZ	Mon, Oct 8, 2018	108.09	108.85	107.13	108.44
3694	NYSE	AIZ	Fri, Oct 5, 2018	107.68	108.31	107.62	108.13
3693	NYSE	AIZ	Thu, Oct 4, 2018	107.57	108.48	107.27	107.71
3692	NYSE	AIZ	Wed, Oct 3, 2018	108.08	108.39	107.18	107.62
3691	NYSE	AIZ	Tue, Oct 2, 2018	106.81	107.42	105.67	107.35
3690	NYSE	AIZ	Mon, Oct 1, 2018	108.09	108.90	106.05	106.94
3689	NYSE	AIZ	Fri, Sep 28, 2018	105.57	108.03	105.34	107.95
3688	NYSE	AIZ	Thu, Sep 27, 2018	107.14	108.44	106.01	106.29
3687	NYSE	AIZ	Wed, Sep 26, 2018	104.41	108.43	104.15	107.10
3686	NYSE	AIZ	Tue, Sep 25, 2018	104.27	104.50	102.99	103.89
3685	NYSE	AIZ	Mon, Sep 24, 2018	105.23	105.30	103.09	103.90
3684	NYSE	AIZ	Fri, Sep 21, 2018	105.85	106.19	105.15	105.21
3683	NYSE	AIZ	Thu, Sep 20, 2018	105.49	106.36	105.03	105.61
3682	NYSE	AIZ	Wed, Sep 19, 2018	105.31	105.87	104.88	105.09
3681	NYSE	AIZ	Tue, Sep 18, 2018	104.11	105.27	102.64	105.14
3680	NYSE	AIZ	Mon, Sep 17, 2018	104.12	105.00	103.35	103.95
3679	NYSE	AIZ	Fri, Sep 14, 2018	102.47	104.10	101.09	103.85
3678	NYSE	AIZ	Thu, Sep 13, 2018	101.05	103.17	101.05	102.56
3677	NYSE	AIZ	Wed, Sep 12, 2018	101.25	101.36	100.15	100.61
3676	NYSE	AIZ	Tue, Sep 11, 2018	100.90	101.83	100.34	101.40
3675	NYSE	AIZ	Mon, Sep 10, 2018	103.99	104.34	101.40	101.67
3674	NYSE	AIZ	Fri, Sep 7, 2018	103.64	104.42	103.08	103.96
3673	NYSE	AIZ	Thu, Sep 6, 2018	103.08	104.27	102.99	103.35
3672	NYSE	AIZ	Wed, Sep 5, 2018	102.00	103.50	101.96	102.70
3671	NYSE	AIZ	Tue, Sep 4, 2018	102.61	103.06	100.89	102.16
3670	NYSE	AIZ	Fri, Aug 31, 2018	101.65	103.00	101.56	102.82
3669	NYSE	AIZ	Thu, Aug 30, 2018	103.50	103.50	101.53	101.99
3668	NYSE	AIZ	Wed, Aug 29, 2018	104.33	104.33	103.04	103.43
3667	NYSE	AIZ	Tue, Aug 28, 2018	105.69	106.00	104.04	104.27
3666	NYSE	AIZ	Mon, Aug 27, 2018	105.21	106.14	104.64	105.25
3665	NYSE	AIZ	Fri, Aug 24, 2018	104.12	104.80	103.13	104.63
3664	NYSE	AIZ	Thu, Aug 23, 2018	105.30	105.99	104.41	103.96
3663	NYSE	AIZ	Wed, Aug 22, 2018	105.07	105.66	104.27	105.01
3662	NYSE	AIZ	Tue, Aug 21, 2018	105.25	106.67	105.01	105.44
3661	NYSE	AIZ	Mon, Aug 20, 2018	105.19	105.56	104.70	105.18
3660	NYSE	AIZ	Fri, Aug 17, 2018	106.03	107.12	105.06	105.27
3659	NYSE	AIZ	Thu, Aug 16, 2018	107.97	108.37	105.92	106.05
3658	NYSE	AIZ	Wed, Aug 15, 2018	108.62	109.23	107.60	107.71
3657	NYSE	AIZ	Tue, Aug 14, 2018	106.87	109.94	106.87	108.91
3656	NYSE	AIZ	Mon, Aug 13, 2018	106.17	107.63	105.36	106.82
3655	NYSE	AIZ	Fri, Aug 10, 2018	104.92	107.18	104.15	106.28
3654	NYSE	AIZ	Thu, Aug 9, 2018	107.61	107.68	105.21	105.95
3653	NYSE	AIZ	Wed, Aug 8, 2018	105.63	110.54	105.63	107.75
3652	NYSE	AIZ	Tue, Aug 7, 2018	106.72	107.59	105.35	106.46
3651	NYSE	AIZ	Mon, Aug 6, 2018	107.89	108.00	104.98	106.03
3650	NYSE	AIZ	Fri, Aug 3, 2018	108.37	109.67	107.17	108.14
3649	NYSE	AIZ	Thu, Aug 2, 2018	108.70	109.52	107.33	109.01
3648	NYSE	AIZ	Wed, Aug 1, 2018	110.30	111.12	109.10	109.30
3647	NYSE	AIZ	Tue, Jul 31, 2018	110.14	110.90	109.36	110.30
3646	NYSE	AIZ	Mon, Jul 30, 2018	109.22	110.85	109.19	109.71
3645	NYSE	AIZ	Fri, Jul 27, 2018	110.02	111.43	109.04	109.18
3644	NYSE	AIZ	Thu, Jul 26, 2018	108.64	110.29	108.51	110.15
3643	NYSE	AIZ	Wed, Jul 25, 2018	107.19	108.15	106.94	108.06
3642	NYSE	AIZ	Tue, Jul 24, 2018	107.78	108.01	106.89	107.51
3641	NYSE	AIZ	Mon, Jul 23, 2018	106.87	107.77	106.04	107.45
3640	NYSE	AIZ	Fri, Jul 20, 2018	106.61	107.94	106.00	107.47
3639	NYSE	AIZ	Thu, Jul 19, 2018	108.34	108.38	106.70	107.14
3638	NYSE	AIZ	Wed, Jul 18, 2018	107.95	108.97	107.55	108.85
3637	NYSE	AIZ	Tue, Jul 17, 2018	108.08	108.37	107.03	107.65
3636	NYSE	AIZ	Mon, Jul 16, 2018	108.64	108.82	107.31	107.98
3635	NYSE	AIZ	Fri, Jul 13, 2018	107.30	108.50	106.50	108.02
3634	NYSE	AIZ	Thu, Jul 12, 2018	108.83	109.01	107.13	107.47
3633	NYSE	AIZ	Wed, Jul 11, 2018	107.43	108.58	106.11	108.14
3632	NYSE	AIZ	Tue, Jul 10, 2018	108.00	108.28	106.40	107.28
3631	NYSE	AIZ	Mon, Jul 9, 2018	105.40	106.45	104.48	106.37
3630	NYSE	AIZ	Fri, Jul 6, 2018	104.65	106.00	104.23	104.72
3629	NYSE	AIZ	Thu, Jul 5, 2018	105.90	105.93	102.40	105.04
3628	NYSE	AIZ	Tue, Jul 3, 2018	104.38	105.82	103.45	105.51
3627	NYSE	AIZ	Mon, Jul 2, 2018	103.23	104.24	102.58	103.81
3626	NYSE	AIZ	Fri, Jun 29, 2018	105.00	105.48	103.43	103.49
3625	NYSE	AIZ	Thu, Jun 28, 2018	102.15	105.99	101.87	104.93
3624	NYSE	AIZ	Wed, Jun 27, 2018	101.06	103.63	101.05	102.34
3623	NYSE	AIZ	Tue, Jun 26, 2018	102.74	102.83	99.99	101.34
3622	NYSE	AIZ	Mon, Jun 25, 2018	102.50	104.00	101.44	102.59
3621	NYSE	AIZ	Fri, Jun 22, 2018	102.65	104.33	102.13	102.37
3620	NYSE	AIZ	Thu, Jun 21, 2018	101.36	103.58	101.12	102.20
3619	NYSE	AIZ	Wed, Jun 20, 2018	99.84	102.13	99.32	101.29
3618	NYSE	AIZ	Tue, Jun 19, 2018	94.68	99.84	94.68	99.60
3617	NYSE	AIZ	Mon, Jun 18, 2018	94.82	95.70	94.58	95.23
3616	NYSE	AIZ	Fri, Jun 15, 2018	95.08	95.91	93.70	95.49
3615	NYSE	AIZ	Thu, Jun 14, 2018	97.43	97.96	95.64	95.76
3614	NYSE	AIZ	Wed, Jun 13, 2018	96.49	97.99	96.18	97.19
3613	NYSE	AIZ	Tue, Jun 12, 2018	95.13	96.50	95.04	95.95
3612	NYSE	AIZ	Mon, Jun 11, 2018	98.41	98.65	95.10	95.12
3611	NYSE	AIZ	Fri, Jun 8, 2018	97.43	98.36	97.07	98.29
3610	NYSE	AIZ	Thu, Jun 7, 2018	95.50	97.70	95.01	97.50
3609	NYSE	AIZ	Wed, Jun 6, 2018	94.72	95.84	94.08	95.50
3608	NYSE	AIZ	Tue, Jun 5, 2018	94.11	94.60	93.40	94.28
3607	NYSE	AIZ	Mon, Jun 4, 2018	94.24	94.39	93.19	94.21
3606	NYSE	AIZ	Fri, Jun 1, 2018	94.52	94.90	93.55	94.06
3605	NYSE	AIZ	Thu, May 31, 2018	95.27	95.72	93.01	93.35
3604	NYSE	AIZ	Wed, May 30, 2018	95.81	96.13	94.63	95.39
3603	NYSE	AIZ	Tue, May 29, 2018	95.71	97.34	94.60	95.32
3602	NYSE	AIZ	Fri, May 25, 2018	96.09	97.70	95.99	96.50
3601	NYSE	AIZ	Thu, May 24, 2018	95.07	97.73	95.00	96.58
3600	NYSE	AIZ	Wed, May 23, 2018	95.90	96.67	94.92	95.35
3599	NYSE	AIZ	Tue, May 22, 2018	98.00	99.48	95.93	96.09
3598	NYSE	AIZ	Mon, May 21, 2018	96.39	98.25	96.01	97.95
3597	NYSE	AIZ	Fri, May 18, 2018	94.60	97.06	93.97	95.92
3596	NYSE	AIZ	Thu, May 17, 2018	94.18	95.47	93.59	94.29
3595	NYSE	AIZ	Wed, May 16, 2018	90.09	94.39	90.08	93.94
3594	NYSE	AIZ	Tue, May 15, 2018	87.27	89.82	87.03	89.71
3593	NYSE	AIZ	Mon, May 14, 2018	87.69	87.97	86.99	87.27
3592	NYSE	AIZ	Fri, May 11, 2018	87.68	88.40	87.03	87.57
3591	NYSE	AIZ	Thu, May 10, 2018	86.50	87.65	85.80	87.56
3590	NYSE	AIZ	Wed, May 9, 2018	86.72	86.82	85.14	86.39
3589	NYSE	AIZ	Tue, May 8, 2018	87.46	87.60	85.97	86.51
3588	NYSE	AIZ	Mon, May 7, 2018	88.50	88.50	86.23	87.29
3587	NYSE	AIZ	Fri, May 4, 2018	87.73	88.78	84.88	87.93
3586	NYSE	AIZ	Thu, May 3, 2018	89.11	89.11	85.41	88.62
3585	NYSE	AIZ	Wed, May 2, 2018	91.51	91.53	89.38	89.64
3584	NYSE	AIZ	Tue, May 1, 2018	92.35	92.38	91.20	91.84
3583	NYSE	AIZ	Mon, Apr 30, 2018	94.33	94.46	92.74	92.82
3582	NYSE	AIZ	Fri, Apr 27, 2018	93.25	94.21	93.17	93.99
3581	NYSE	AIZ	Thu, Apr 26, 2018	93.32	93.86	92.92	93.41
3580	NYSE	AIZ	Wed, Apr 25, 2018	93.55	93.87	92.69	93.39
3579	NYSE	AIZ	Tue, Apr 24, 2018	93.42	94.50	92.51	93.36
3578	NYSE	AIZ	Mon, Apr 23, 2018	93.57	93.85	92.82	93.35
3577	NYSE	AIZ	Fri, Apr 20, 2018	92.83	93.65	92.76	93.41
3576	NYSE	AIZ	Thu, Apr 19, 2018	92.76	93.35	92.01	92.60
3575	NYSE	AIZ	Wed, Apr 18, 2018	93.03	93.34	92.21	92.71
3574	NYSE	AIZ	Tue, Apr 17, 2018	92.99	94.21	92.25	92.89
3573	NYSE	AIZ	Mon, Apr 16, 2018	92.20	92.80	91.20	92.50
3572	NYSE	AIZ	Fri, Apr 13, 2018	92.36	92.49	90.83	91.51
3571	NYSE	AIZ	Thu, Apr 12, 2018	91.28	91.94	91.06	91.80
3570	NYSE	AIZ	Wed, Apr 11, 2018	90.10	91.12	89.50	90.59
3569	NYSE	AIZ	Tue, Apr 10, 2018	90.52	91.30	90.07	90.73
3568	NYSE	AIZ	Mon, Apr 9, 2018	89.89	91.10	89.53	89.72
3567	NYSE	AIZ	Fri, Apr 6, 2018	91.03	91.77	89.00	89.54
3566	NYSE	AIZ	Thu, Apr 5, 2018	91.49	92.30	90.44	91.80
3565	NYSE	AIZ	Wed, Apr 4, 2018	88.78	91.34	88.70	91.18
3564	NYSE	AIZ	Tue, Apr 3, 2018	88.38	90.58	88.38	89.97
3563	NYSE	AIZ	Mon, Apr 2, 2018	90.82	91.58	87.08	88.18
3562	NYSE	AIZ	Thu, Mar 29, 2018	91.22	91.86	90.97	91.41
3561	NYSE	AIZ	Wed, Mar 28, 2018	90.09	91.75	89.63	90.93
3560	NYSE	AIZ	Tue, Mar 27, 2018	90.84	90.97	89.22	89.69
3559	NYSE	AIZ	Mon, Mar 26, 2018	88.37	91.10	88.37	90.84
3558	NYSE	AIZ	Fri, Mar 23, 2018	89.90	90.36	87.26	87.49
3557	NYSE	AIZ	Thu, Mar 22, 2018	90.00	91.68	89.44	89.48
3556	NYSE	AIZ	Wed, Mar 21, 2018	91.08	91.83	90.07	91.01
3555	NYSE	AIZ	Tue, Mar 20, 2018	90.53	91.64	90.26	90.93
3554	NYSE	AIZ	Mon, Mar 19, 2018	89.91	90.70	89.88	90.13
3553	NYSE	AIZ	Fri, Mar 16, 2018	88.88	90.20	88.57	89.93
3552	NYSE	AIZ	Thu, Mar 15, 2018	88.37	89.15	87.46	88.88
3551	NYSE	AIZ	Wed, Mar 14, 2018	89.27	89.78	87.96	88.03
3550	NYSE	AIZ	Tue, Mar 13, 2018	89.42	89.87	88.88	89.10
3549	NYSE	AIZ	Mon, Mar 12, 2018	90.67	90.80	88.39	89.00
3548	NYSE	AIZ	Fri, Mar 9, 2018	88.88	91.05	88.30	90.81
3547	NYSE	AIZ	Thu, Mar 8, 2018	88.94	89.28	86.98	88.36
3546	NYSE	AIZ	Wed, Mar 7, 2018	89.04	91.09	88.76	89.08
3545	NYSE	AIZ	Tue, Mar 6, 2018	89.04	90.23	88.07	89.76
3544	NYSE	AIZ	Mon, Mar 5, 2018	86.27	88.71	85.58	88.66
3543	NYSE	AIZ	Fri, Mar 2, 2018	85.39	86.59	84.34	86.44
3542	NYSE	AIZ	Thu, Mar 1, 2018	85.72	86.41	84.90	85.69
3541	NYSE	AIZ	Wed, Feb 28, 2018	87.74	87.96	85.46	85.47
3540	NYSE	AIZ	Tue, Feb 27, 2018	88.33	89.24	87.35	87.35
3539	NYSE	AIZ	Mon, Feb 26, 2018	88.63	89.07	87.39	88.44
3538	NYSE	AIZ	Fri, Feb 23, 2018	87.82	88.60	87.34	88.56
3537	NYSE	AIZ	Thu, Feb 22, 2018	88.65	89.57	87.61	87.28
3536	NYSE	AIZ	Wed, Feb 21, 2018	88.52	89.76	88.23	88.26
3535	NYSE	AIZ	Tue, Feb 20, 2018	89.71	89.98	88.17	88.58
3534	NYSE	AIZ	Fri, Feb 16, 2018	89.68	90.84	89.47	89.92
3533	NYSE	AIZ	Thu, Feb 15, 2018	90.32	90.62	89.44	90.07
3532	NYSE	AIZ	Wed, Feb 14, 2018	87.91	89.73	87.70	89.64
3531	NYSE	AIZ	Tue, Feb 13, 2018	87.10	88.56	86.41	88.32
3530	NYSE	AIZ	Mon, Feb 12, 2018	88.32	88.88	86.07	87.52
3529	NYSE	AIZ	Fri, Feb 9, 2018	86.50	88.45	84.98	88.01
3528	NYSE	AIZ	Thu, Feb 8, 2018	88.45	88.51	85.15	85.16
3527	NYSE	AIZ	Wed, Feb 7, 2018	88.04	89.72	87.21	88.49
3526	NYSE	AIZ	Tue, Feb 6, 2018	86.71	89.02	85.91	88.49
3525	NYSE	AIZ	Mon, Feb 5, 2018	90.93	91.99	88.15	88.18
3524	NYSE	AIZ	Fri, Feb 2, 2018	93.21	93.37	91.38	91.95
3523	NYSE	AIZ	Thu, Feb 1, 2018	91.40	93.43	91.22	93.06
3522	NYSE	AIZ	Wed, Jan 31, 2018	92.15	92.74	91.31	91.48
3521	NYSE	AIZ	Tue, Jan 30, 2018	93.89	94.22	92.11	92.11
3520	NYSE	AIZ	Mon, Jan 29, 2018	95.56	96.26	94.30	94.35
3519	NYSE	AIZ	Fri, Jan 26, 2018	95.28	96.01	94.78	95.49
3518	NYSE	AIZ	Thu, Jan 25, 2018	95.79	96.00	94.90	95.03
3517	NYSE	AIZ	Wed, Jan 24, 2018	95.22	95.81	94.93	95.58
3516	NYSE	AIZ	Tue, Jan 23, 2018	94.03	95.33	94.03	94.77
3515	NYSE	AIZ	Mon, Jan 22, 2018	94.21	94.80	92.94	94.03
3514	NYSE	AIZ	Fri, Jan 19, 2018	94.42	94.42	93.52	94.08
3513	NYSE	AIZ	Thu, Jan 18, 2018	94.99	95.13	94.05	94.27
3512	NYSE	AIZ	Wed, Jan 17, 2018	94.50	95.22	94.13	94.81
3511	NYSE	AIZ	Tue, Jan 16, 2018	95.61	95.69	93.76	93.89
3510	NYSE	AIZ	Fri, Jan 12, 2018	96.32	96.65	94.61	95.39
3509	NYSE	AIZ	Thu, Jan 11, 2018	96.56	96.75	95.09	95.79
3508	NYSE	AIZ	Wed, Jan 10, 2018	98.98	99.33	96.45	96.49
3507	NYSE	AIZ	Tue, Jan 9, 2018	100.00	101.46	98.99	99.11
3506	NYSE	AIZ	Mon, Jan 8, 2018	101.03	101.14	99.65	99.70
3505	NYSE	AIZ	Fri, Jan 5, 2018	100.74	101.43	99.65	101.31
3504	NYSE	AIZ	Thu, Jan 4, 2018	99.99	100.89	99.66	100.05
3503	NYSE	AIZ	Wed, Jan 3, 2018	99.25	100.63	98.89	99.51
3502	NYSE	AIZ	Tue, Jan 2, 2018	101.44	101.48	98.60	99.23
3501	NYSE	AIZ	Fri, Dec 29, 2017	101.96	102.27	100.72	100.84
3500	NYSE	AIZ	Thu, Dec 28, 2017	101.35	101.81	101.20	101.68
3499	NYSE	AIZ	Wed, Dec 27, 2017	101.27	102.09	101.11	101.29
3498	NYSE	AIZ	Tue, Dec 26, 2017	101.01	101.96	100.90	101.17
3497	NYSE	AIZ	Fri, Dec 22, 2017	101.57	102.14	100.70	101.03
3496	NYSE	AIZ	Thu, Dec 21, 2017	99.97	101.45	99.82	101.12
3495	NYSE	AIZ	Wed, Dec 20, 2017	99.10	99.98	98.83	99.71
3494	NYSE	AIZ	Tue, Dec 19, 2017	99.26	99.68	98.56	98.69
3493	NYSE	AIZ	Mon, Dec 18, 2017	98.80	99.17	98.11	98.72
3492	NYSE	AIZ	Fri, Dec 15, 2017	98.44	99.59	98.06	98.31
3491	NYSE	AIZ	Thu, Dec 14, 2017	99.01	99.20	97.65	97.79
3490	NYSE	AIZ	Wed, Dec 13, 2017	100.26	100.34	98.75	98.82
3489	NYSE	AIZ	Tue, Dec 12, 2017	100.00	101.51	99.69	100.30
3488	NYSE	AIZ	Mon, Dec 11, 2017	99.09	100.02	98.47	99.88
3487	NYSE	AIZ	Fri, Dec 8, 2017	98.99	99.57	98.51	99.13
3486	NYSE	AIZ	Thu, Dec 7, 2017	97.74	99.53	97.74	98.58
3485	NYSE	AIZ	Wed, Dec 6, 2017	97.97	99.08	97.39	98.02
3484	NYSE	AIZ	Tue, Dec 5, 2017	99.85	100.27	98.05	98.20
3483	NYSE	AIZ	Mon, Dec 4, 2017	100.39	100.96	99.25	99.80
3482	NYSE	AIZ	Fri, Dec 1, 2017	101.10	101.10	98.10	99.77
3481	NYSE	AIZ	Thu, Nov 30, 2017	102.02	102.50	100.85	100.87
3480	NYSE	AIZ	Wed, Nov 29, 2017	100.28	102.48	100.25	101.71
3479	NYSE	AIZ	Tue, Nov 28, 2017	98.19	100.18	98.09	99.96
3478	NYSE	AIZ	Mon, Nov 27, 2017	98.20	98.78	97.78	97.97
3477	NYSE	AIZ	Fri, Nov 24, 2017	98.70	98.70	97.85	97.86
3476	NYSE	AIZ	Wed, Nov 22, 2017	98.21	98.83	97.72	98.41
3475	NYSE	AIZ	Tue, Nov 21, 2017	99.00	99.13	98.30	98.40
3474	NYSE	AIZ	Mon, Nov 20, 2017	98.61	99.56	98.41	98.58
3473	NYSE	AIZ	Fri, Nov 17, 2017	97.08	98.90	96.96	98.62
3472	NYSE	AIZ	Thu, Nov 16, 2017	99.14	99.50	97.20	97.50
3471	NYSE	AIZ	Wed, Nov 15, 2017	98.06	99.60	97.80	98.86
3470	NYSE	AIZ	Tue, Nov 14, 2017	97.98	99.43	97.63	98.85
3469	NYSE	AIZ	Mon, Nov 13, 2017	97.67	99.18	97.67	98.70
3468	NYSE	AIZ	Fri, Nov 10, 2017	98.43	99.02	97.75	98.15
3467	NYSE	AIZ	Thu, Nov 9, 2017	98.14	99.73	98.10	98.71
3466	NYSE	AIZ	Wed, Nov 8, 2017	98.88	99.36	97.98	98.38
3465	NYSE	AIZ	Tue, Nov 7, 2017	99.44	100.41	98.95	99.05
3464	NYSE	AIZ	Mon, Nov 6, 2017	100.17	100.41	99.27	99.27
3463	NYSE	AIZ	Fri, Nov 3, 2017	99.03	100.23	97.51	100.14
3462	NYSE	AIZ	Thu, Nov 2, 2017	100.96	102.45	99.27	100.21
3461	NYSE	AIZ	Wed, Nov 1, 2017	101.27	102.85	100.98	101.17
3460	NYSE	AIZ	Tue, Oct 31, 2017	100.64	101.91	100.27	100.65
3459	NYSE	AIZ	Mon, Oct 30, 2017	99.98	101.29	99.53	100.85
3458	NYSE	AIZ	Fri, Oct 27, 2017	100.29	100.44	99.51	100.05
3457	NYSE	AIZ	Thu, Oct 26, 2017	99.93	101.56	99.93	100.43
3456	NYSE	AIZ	Wed, Oct 25, 2017	100.08	100.52	98.83	99.80
3455	NYSE	AIZ	Tue, Oct 24, 2017	99.83	100.10	99.10	99.68
3454	NYSE	AIZ	Mon, Oct 23, 2017	100.04	100.04	99.12	99.49
3453	NYSE	AIZ	Fri, Oct 20, 2017	101.77	101.79	99.49	99.89
3452	NYSE	AIZ	Thu, Oct 19, 2017	101.28	101.73	100.25	101.14
3451	NYSE	AIZ	Wed, Oct 18, 2017	96.41	102.23	96.04	101.80
3450	NYSE	AIZ	Tue, Oct 17, 2017	96.32	96.56	95.85	95.86
3449	NYSE	AIZ	Mon, Oct 16, 2017	95.86	96.50	95.86	96.22
3448	NYSE	AIZ	Fri, Oct 13, 2017	96.01	96.06	95.54	95.71
3447	NYSE	AIZ	Thu, Oct 12, 2017	95.23	96.46	95.23	95.95
3446	NYSE	AIZ	Wed, Oct 11, 2017	95.42	95.54	92.90	95.32
3445	NYSE	AIZ	Tue, Oct 10, 2017	95.65	95.89	95.06	95.82
3444	NYSE	AIZ	Mon, Oct 9, 2017	96.00	96.04	95.18	95.60
3443	NYSE	AIZ	Fri, Oct 6, 2017	95.85	96.17	95.29	96.04
3442	NYSE	AIZ	Thu, Oct 5, 2017	95.21	96.16	95.21	95.49
3441	NYSE	AIZ	Wed, Oct 4, 2017	95.57	95.95	94.90	95.29
3440	NYSE	AIZ	Tue, Oct 3, 2017	95.49	95.86	94.44	95.70
3439	NYSE	AIZ	Mon, Oct 2, 2017	95.62	95.83	95.07	95.66
3438	NYSE	AIZ	Fri, Sep 29, 2017	95.75	96.50	95.17	95.52
3437	NYSE	AIZ	Thu, Sep 28, 2017	95.66	96.40	94.66	95.78
3436	NYSE	AIZ	Wed, Sep 27, 2017	95.44	96.68	95.40	95.65
3435	NYSE	AIZ	Tue, Sep 26, 2017	94.50	94.79	91.89	94.37
3434	NYSE	AIZ	Mon, Sep 25, 2017	94.11	95.49	94.11	94.94
3433	NYSE	AIZ	Fri, Sep 22, 2017	93.37	94.51	92.89	94.45
3432	NYSE	AIZ	Thu, Sep 21, 2017	93.47	93.87	92.95	93.60
3431	NYSE	AIZ	Wed, Sep 20, 2017	93.27	93.53	92.33	93.28
3430	NYSE	AIZ	Tue, Sep 19, 2017	93.71	94.30	92.92	92.97
3429	NYSE	AIZ	Mon, Sep 18, 2017	94.19	94.48	93.50	93.80
3428	NYSE	AIZ	Fri, Sep 15, 2017	92.94	93.94	92.84	93.85
3427	NYSE	AIZ	Thu, Sep 14, 2017	93.66	94.02	92.78	93.26
3426	NYSE	AIZ	Wed, Sep 13, 2017	94.04	94.32	93.00	93.77
3425	NYSE	AIZ	Tue, Sep 12, 2017	93.45	94.29	93.32	94.04
3424	NYSE	AIZ	Mon, Sep 11, 2017	92.32	94.75	91.47	93.34
3423	NYSE	AIZ	Fri, Sep 8, 2017	86.98	90.81	86.00	90.77
3422	NYSE	AIZ	Thu, Sep 7, 2017	90.82	91.04	87.25	87.74
3421	NYSE	AIZ	Wed, Sep 6, 2017	90.76	91.66	89.72	91.07
3420	NYSE	AIZ	Tue, Sep 5, 2017	94.23	94.23	89.63	90.46
3419	NYSE	AIZ	Fri, Sep 1, 2017	95.00	96.05	94.47	94.60
3418	NYSE	AIZ	Thu, Aug 31, 2017	95.02	95.41	94.56	94.69
3417	NYSE	AIZ	Wed, Aug 30, 2017	94.31	95.74	94.31	94.78
3416	NYSE	AIZ	Tue, Aug 29, 2017	94.47	94.78	93.05	94.52
3415	NYSE	AIZ	Mon, Aug 28, 2017	98.38	98.50	94.83	95.44
3414	NYSE	AIZ	Fri, Aug 25, 2017	98.48	98.63	97.50	98.49
3413	NYSE	AIZ	Thu, Aug 24, 2017	99.99	100.00	98.15	98.22
3412	NYSE	AIZ	Wed, Aug 23, 2017	99.37	100.59	99.37	99.53
3411	NYSE	AIZ	Tue, Aug 22, 2017	99.59	99.99	98.99	99.90
3410	NYSE	AIZ	Mon, Aug 21, 2017	99.75	99.75	98.45	99.38
3409	NYSE	AIZ	Fri, Aug 18, 2017	100.00	100.67	99.64	100.01
3408	NYSE	AIZ	Thu, Aug 17, 2017	102.62	102.80	100.22	100.32
3407	NYSE	AIZ	Wed, Aug 16, 2017	103.48	103.86	102.51	102.61
3406	NYSE	AIZ	Tue, Aug 15, 2017	104.58	104.95	103.18	103.34
3405	NYSE	AIZ	Mon, Aug 14, 2017	103.17	104.40	103.05	104.23
3404	NYSE	AIZ	Fri, Aug 11, 2017	102.95	103.28	102.21	102.54
3403	NYSE	AIZ	Thu, Aug 10, 2017	104.39	104.70	102.97	102.99
3402	NYSE	AIZ	Wed, Aug 9, 2017	104.41	105.30	103.89	105.02
3401	NYSE	AIZ	Tue, Aug 8, 2017	103.80	105.82	103.79	104.75
3400	NYSE	AIZ	Mon, Aug 7, 2017	104.59	105.27	103.26	103.89
3399	NYSE	AIZ	Fri, Aug 4, 2017	104.39	105.30	103.97	104.94
3398	NYSE	AIZ	Thu, Aug 3, 2017	103.50	104.34	103.11	103.84
3397	NYSE	AIZ	Wed, Aug 2, 2017	105.30	105.80	100.77	103.84
3396	NYSE	AIZ	Tue, Aug 1, 2017	106.03	106.45	104.96	106.26
3395	NYSE	AIZ	Mon, Jul 31, 2017	105.66	105.80	104.89	105.27
3394	NYSE	AIZ	Fri, Jul 28, 2017	104.98	105.52	104.66	105.47
3393	NYSE	AIZ	Thu, Jul 27, 2017	105.29	105.29	104.23	104.94
3392	NYSE	AIZ	Wed, Jul 26, 2017	106.27	106.35	104.96	105.14
3391	NYSE	AIZ	Tue, Jul 25, 2017	106.90	106.99	105.83	106.27
3390	NYSE	AIZ	Mon, Jul 24, 2017	105.73	106.13	105.41	106.00
3389	NYSE	AIZ	Fri, Jul 21, 2017	105.60	105.95	105.02	105.41
3388	NYSE	AIZ	Thu, Jul 20, 2017	105.81	106.30	105.37	105.71
3387	NYSE	AIZ	Wed, Jul 19, 2017	104.78	106.00	104.67	105.92
3386	NYSE	AIZ	Tue, Jul 18, 2017	104.91	105.12	104.07	104.54
3385	NYSE	AIZ	Mon, Jul 17, 2017	104.63	105.04	103.91	105.01
3384	NYSE	AIZ	Fri, Jul 14, 2017	104.60	105.02	104.39	104.63
3383	NYSE	AIZ	Thu, Jul 13, 2017	104.58	105.48	104.41	105.19
3382	NYSE	AIZ	Wed, Jul 12, 2017	104.44	104.86	103.90	104.46
3381	NYSE	AIZ	Tue, Jul 11, 2017	104.95	105.24	104.08	104.45
3380	NYSE	AIZ	Mon, Jul 10, 2017	105.01	105.31	104.71	104.93
3379	NYSE	AIZ	Fri, Jul 7, 2017	104.15	105.97	104.14	105.32
3378	NYSE	AIZ	Thu, Jul 6, 2017	104.60	105.37	103.78	104.15
3377	NYSE	AIZ	Wed, Jul 5, 2017	105.24	105.70	104.41	104.55
3376	NYSE	AIZ	Mon, Jul 3, 2017	104.28	106.47	104.26	105.15
3375	NYSE	AIZ	Fri, Jun 30, 2017	104.55	104.74	103.30	103.69
3374	NYSE	AIZ	Thu, Jun 29, 2017	105.85	105.85	103.50	104.20
3373	NYSE	AIZ	Wed, Jun 28, 2017	104.36	105.47	104.18	104.80
3372	NYSE	AIZ	Tue, Jun 27, 2017	103.95	104.19	103.28	103.64
3371	NYSE	AIZ	Mon, Jun 26, 2017	102.29	104.49	102.02	103.88
3370	NYSE	AIZ	Fri, Jun 23, 2017	100.76	101.54	100.44	101.25
3369	NYSE	AIZ	Thu, Jun 22, 2017	101.84	102.05	100.23	100.26
3368	NYSE	AIZ	Wed, Jun 21, 2017	104.24	104.44	102.05	102.25
3367	NYSE	AIZ	Tue, Jun 20, 2017	104.11	104.74	103.50	103.98
3366	NYSE	AIZ	Mon, Jun 19, 2017	105.00	105.12	104.31	104.74
3365	NYSE	AIZ	Fri, Jun 16, 2017	103.49	104.52	102.94	104.48
3364	NYSE	AIZ	Thu, Jun 15, 2017	101.56	103.97	101.56	103.52
3363	NYSE	AIZ	Wed, Jun 14, 2017	101.51	102.66	101.18	102.33
3362	NYSE	AIZ	Tue, Jun 13, 2017	101.32	102.23	101.12	101.73
3361	NYSE	AIZ	Mon, Jun 12, 2017	101.90	102.05	99.95	101.30
3360	NYSE	AIZ	Fri, Jun 9, 2017	99.73	101.92	99.72	101.68
3359	NYSE	AIZ	Thu, Jun 8, 2017	98.74	99.83	98.74	99.29
3358	NYSE	AIZ	Wed, Jun 7, 2017	99.29	99.56	98.47	98.71
3357	NYSE	AIZ	Tue, Jun 6, 2017	98.68	99.06	98.01	98.99
3356	NYSE	AIZ	Mon, Jun 5, 2017	100.17	100.80	99.00	99.09
3355	NYSE	AIZ	Fri, Jun 2, 2017	99.67	100.35	98.81	100.16
3354	NYSE	AIZ	Thu, Jun 1, 2017	98.64	100.45	98.06	100.15
3353	NYSE	AIZ	Wed, May 31, 2017	98.64	98.64	97.28	97.98
3352	NYSE	AIZ	Tue, May 30, 2017	99.18	99.54	98.32	98.55
3351	NYSE	AIZ	Fri, May 26, 2017	100.36	100.45	98.90	99.28
3350	NYSE	AIZ	Thu, May 25, 2017	99.20	100.68	99.01	100.45
3349	NYSE	AIZ	Wed, May 24, 2017	99.55	99.69	98.68	98.87
3348	NYSE	AIZ	Tue, May 23, 2017	99.59	99.72	98.67	99.49
3347	NYSE	AIZ	Mon, May 22, 2017	100.04	100.20	99.23	99.59
3346	NYSE	AIZ	Fri, May 19, 2017	99.58	100.03	99.18	99.53
3345	NYSE	AIZ	Thu, May 18, 2017	100.30	100.30	99.11	99.28
3344	NYSE	AIZ	Wed, May 17, 2017	100.81	101.57	100.00	100.16
3343	NYSE	AIZ	Tue, May 16, 2017	102.30	102.75	101.70	101.97
3342	NYSE	AIZ	Mon, May 15, 2017	102.30	102.74	101.41	102.26
3341	NYSE	AIZ	Fri, May 12, 2017	102.36	102.69	101.96	102.05
3340	NYSE	AIZ	Thu, May 11, 2017	103.30	103.79	102.36	102.65
3339	NYSE	AIZ	Wed, May 10, 2017	103.97	104.68	103.27	103.63
3338	NYSE	AIZ	Tue, May 9, 2017	105.26	105.99	104.29	104.43
3337	NYSE	AIZ	Mon, May 8, 2017	104.19	105.56	104.12	105.30
3336	NYSE	AIZ	Fri, May 5, 2017	104.57	104.95	103.11	103.92
3335	NYSE	AIZ	Thu, May 4, 2017	104.56	106.02	103.87	104.47
3334	NYSE	AIZ	Wed, May 3, 2017	99.99	104.67	98.70	104.51
3333	NYSE	AIZ	Tue, May 2, 2017	97.25	98.29	97.13	98.14
3332	NYSE	AIZ	Mon, May 1, 2017	96.90	97.42	96.27	97.25
3331	NYSE	AIZ	Fri, Apr 28, 2017	97.03	97.10	96.09	96.24
3330	NYSE	AIZ	Thu, Apr 27, 2017	97.16	97.49	96.95	97.12
3329	NYSE	AIZ	Wed, Apr 26, 2017	97.01	98.01	96.92	97.02
3328	NYSE	AIZ	Tue, Apr 25, 2017	96.55	97.35	96.22	96.92
3327	NYSE	AIZ	Mon, Apr 24, 2017	95.57	96.39	95.55	96.12
3326	NYSE	AIZ	Fri, Apr 21, 2017	94.85	95.22	94.54	94.70
3325	NYSE	AIZ	Thu, Apr 20, 2017	94.47	95.65	93.94	95.11
3324	NYSE	AIZ	Wed, Apr 19, 2017	94.41	94.63	93.66	93.97
3323	NYSE	AIZ	Tue, Apr 18, 2017	93.61	94.04	92.87	93.60
3322	NYSE	AIZ	Mon, Apr 17, 2017	93.19	94.25	92.96	94.22
3321	NYSE	AIZ	Thu, Apr 13, 2017	92.91	94.07	92.35	92.68
3320	NYSE	AIZ	Wed, Apr 12, 2017	94.87	95.06	93.54	93.63
3319	NYSE	AIZ	Tue, Apr 11, 2017	94.57	95.25	94.06	95.21
3318	NYSE	AIZ	Mon, Apr 10, 2017	94.69	95.94	94.65	94.85
3317	NYSE	AIZ	Fri, Apr 7, 2017	94.27	95.41	93.99	94.69
3316	NYSE	AIZ	Thu, Apr 6, 2017	94.34	94.86	93.61	94.79
3315	NYSE	AIZ	Wed, Apr 5, 2017	95.76	95.76	94.29	94.35
3314	NYSE	AIZ	Tue, Apr 4, 2017	94.78	95.65	94.34	94.96
3313	NYSE	AIZ	Mon, Apr 3, 2017	95.82	96.16	93.95	95.01
3312	NYSE	AIZ	Fri, Mar 31, 2017	95.37	96.14	94.34	95.67
3311	NYSE	AIZ	Thu, Mar 30, 2017	94.48	95.52	94.31	95.44
3310	NYSE	AIZ	Wed, Mar 29, 2017	95.39	95.46	94.25	94.31
3309	NYSE	AIZ	Tue, Mar 28, 2017	94.34	95.73	93.90	95.50
3308	NYSE	AIZ	Mon, Mar 27, 2017	93.86	94.95	93.36	94.56
3307	NYSE	AIZ	Fri, Mar 24, 2017	95.51	96.13	94.68	95.06
3306	NYSE	AIZ	Thu, Mar 23, 2017	95.31	96.49	95.11	95.34
3305	NYSE	AIZ	Wed, Mar 22, 2017	95.47	95.97	94.78	95.58
3304	NYSE	AIZ	Tue, Mar 21, 2017	98.23	98.23	95.37	95.45
3303	NYSE	AIZ	Mon, Mar 20, 2017	98.61	98.61	97.41	97.65
3302	NYSE	AIZ	Fri, Mar 17, 2017	98.59	99.23	98.15	98.97
3301	NYSE	AIZ	Thu, Mar 16, 2017	99.03	99.50	98.09	98.59
3300	NYSE	AIZ	Wed, Mar 15, 2017	99.25	99.66	98.60	99.02
3299	NYSE	AIZ	Tue, Mar 14, 2017	99.27	99.79	98.05	99.49
3298	NYSE	AIZ	Mon, Mar 13, 2017	99.48	100.11	99.13	99.41
3297	NYSE	AIZ	Fri, Mar 10, 2017	100.37	100.38	99.49	99.64
3296	NYSE	AIZ	Thu, Mar 9, 2017	99.78	100.17	99.48	99.97
3295	NYSE	AIZ	Wed, Mar 8, 2017	100.24	100.63	99.41	99.48
3294	NYSE	AIZ	Tue, Mar 7, 2017	99.62	99.81	99.01	99.60
3293	NYSE	AIZ	Mon, Mar 6, 2017	99.02	99.83	98.77	99.58
3292	NYSE	AIZ	Fri, Mar 3, 2017	99.90	100.47	99.41	99.87
3291	NYSE	AIZ	Thu, Mar 2, 2017	100.86	100.86	99.68	99.75
3290	NYSE	AIZ	Wed, Mar 1, 2017	100.00	101.32	100.00	100.85
3289	NYSE	AIZ	Tue, Feb 28, 2017	98.12	99.08	97.90	99.00
3288	NYSE	AIZ	Mon, Feb 27, 2017	98.68	98.97	97.75	98.12
3287	NYSE	AIZ	Fri, Feb 24, 2017	98.15	98.79	97.76	98.76
3286	NYSE	AIZ	Thu, Feb 23, 2017	98.00	99.05	98.00	98.84
3285	NYSE	AIZ	Wed, Feb 22, 2017	97.55	98.49	97.55	97.86
3284	NYSE	AIZ	Tue, Feb 21, 2017	96.37	98.27	96.36	98.04
3283	NYSE	AIZ	Fri, Feb 17, 2017	96.09	96.75	95.52	96.75
3282	NYSE	AIZ	Thu, Feb 16, 2017	96.31	97.09	96.07	96.52
3281	NYSE	AIZ	Wed, Feb 15, 2017	94.86	96.25	94.86	96.25
3280	NYSE	AIZ	Tue, Feb 14, 2017	93.51	95.45	92.94	95.25
3279	NYSE	AIZ	Mon, Feb 13, 2017	93.05	94.92	93.04	94.32
3278	NYSE	AIZ	Fri, Feb 10, 2017	91.36	93.01	91.19	92.93
3277	NYSE	AIZ	Thu, Feb 9, 2017	90.45	91.88	90.07	91.36
3276	NYSE	AIZ	Wed, Feb 8, 2017	94.98	94.98	89.55	90.45
3275	NYSE	AIZ	Tue, Feb 7, 2017	97.59	97.94	96.91	97.00
3274	NYSE	AIZ	Mon, Feb 6, 2017	97.52	97.93	97.08	97.39
3273	NYSE	AIZ	Fri, Feb 3, 2017	97.86	98.36	97.45	98.01
3272	NYSE	AIZ	Thu, Feb 2, 2017	97.37	97.75	96.99	97.34
3271	NYSE	AIZ	Wed, Feb 1, 2017	97.66	97.93	97.05	97.36
3270	NYSE	AIZ	Tue, Jan 31, 2017	97.06	97.30	96.63	97.13
3269	NYSE	AIZ	Mon, Jan 30, 2017	97.70	97.70	96.43	96.96
3268	NYSE	AIZ	Fri, Jan 27, 2017	98.89	98.98	97.84	97.88
3267	NYSE	AIZ	Thu, Jan 26, 2017	97.96	98.92	97.94	98.88
3266	NYSE	AIZ	Wed, Jan 25, 2017	97.37	98.20	97.37	98.03
3265	NYSE	AIZ	Tue, Jan 24, 2017	95.93	97.05	95.93	96.74
3264	NYSE	AIZ	Mon, Jan 23, 2017	96.10	96.34	95.68	95.97
3263	NYSE	AIZ	Fri, Jan 20, 2017	95.81	96.66	95.49	96.15
3262	NYSE	AIZ	Thu, Jan 19, 2017	95.37	95.95	95.07	95.65
3261	NYSE	AIZ	Wed, Jan 18, 2017	95.04	95.54	94.24	95.12
3260	NYSE	AIZ	Tue, Jan 17, 2017	94.31	95.31	93.74	94.71
3259	NYSE	AIZ	Fri, Jan 13, 2017	94.96	96.03	94.60	94.83
3258	NYSE	AIZ	Thu, Jan 12, 2017	94.74	95.30	93.94	94.83
3257	NYSE	AIZ	Wed, Jan 11, 2017	94.15	94.81	93.95	94.80
3256	NYSE	AIZ	Tue, Jan 10, 2017	94.24	95.21	93.93	94.20
3255	NYSE	AIZ	Mon, Jan 9, 2017	95.06	95.50	94.06	94.11
3254	NYSE	AIZ	Fri, Jan 6, 2017	95.28	96.33	95.06	95.98
3253	NYSE	AIZ	Thu, Jan 5, 2017	95.35	95.95	94.51	95.13
3252	NYSE	AIZ	Wed, Jan 4, 2017	94.05	95.33	92.49	95.09
3251	NYSE	AIZ	Tue, Jan 3, 2017	93.64	94.12	92.72	94.12
3250	NYSE	AIZ	Fri, Dec 30, 2016	93.13	93.40	92.47	92.86
3249	NYSE	AIZ	Thu, Dec 29, 2016	92.90	93.63	92.55	92.67
3248	NYSE	AIZ	Wed, Dec 28, 2016	94.12	94.40	93.09	93.19
3247	NYSE	AIZ	Tue, Dec 27, 2016	93.36	94.14	93.11	93.74
3246	NYSE	AIZ	Fri, Dec 23, 2016	93.18	93.57	92.61	93.28
3245	NYSE	AIZ	Thu, Dec 22, 2016	92.61	93.36	92.27	93.19
3244	NYSE	AIZ	Wed, Dec 21, 2016	92.21	92.67	91.99	92.32
3243	NYSE	AIZ	Tue, Dec 20, 2016	92.93	93.20	92.05	92.30
3242	NYSE	AIZ	Mon, Dec 19, 2016	91.36	92.63	91.21	92.41
3241	NYSE	AIZ	Fri, Dec 16, 2016	92.53	92.65	90.89	91.34
3240	NYSE	AIZ	Thu, Dec 15, 2016	92.01	93.82	91.91	92.47
3239	NYSE	AIZ	Wed, Dec 14, 2016	91.85	93.38	91.49	92.13
3238	NYSE	AIZ	Tue, Dec 13, 2016	92.16	92.54	90.78	92.06
3237	NYSE	AIZ	Mon, Dec 12, 2016	91.96	92.72	91.35	92.14
3236	NYSE	AIZ	Fri, Dec 9, 2016	93.23	93.54	91.71	92.16
3235	NYSE	AIZ	Thu, Dec 8, 2016	90.60	93.82	90.60	93.51
3234	NYSE	AIZ	Wed, Dec 7, 2016	89.00	90.24	88.73	90.24
3233	NYSE	AIZ	Tue, Dec 6, 2016	86.89	89.25	86.77	88.89
3232	NYSE	AIZ	Mon, Dec 5, 2016	86.45	86.71	85.86	86.66
3231	NYSE	AIZ	Fri, Dec 2, 2016	86.72	87.01	85.80	86.10
3230	NYSE	AIZ	Thu, Dec 1, 2016	86.73	87.41	86.31	86.78
3229	NYSE	AIZ	Wed, Nov 30, 2016	86.28	86.98	86.11	86.34
3228	NYSE	AIZ	Tue, Nov 29, 2016	86.23	86.45	85.62	86.07
3227	NYSE	AIZ	Mon, Nov 28, 2016	86.02	86.35	85.47	85.90
3226	NYSE	AIZ	Fri, Nov 25, 2016	86.47	86.59	86.13	86.41
3225	NYSE	AIZ	Wed, Nov 23, 2016	85.43	86.26	85.30	86.19
3224	NYSE	AIZ	Tue, Nov 22, 2016	86.17	86.17	85.07	85.03
3223	NYSE	AIZ	Mon, Nov 21, 2016	86.35	86.83	85.31	85.74
3222	NYSE	AIZ	Fri, Nov 18, 2016	86.40	86.70	85.15	85.79
3221	NYSE	AIZ	Thu, Nov 17, 2016	86.44	86.72	86.03	86.32
3220	NYSE	AIZ	Wed, Nov 16, 2016	85.73	86.58	85.41	86.35
3219	NYSE	AIZ	Tue, Nov 15, 2016	85.82	86.09	85.11	86.00
3218	NYSE	AIZ	Mon, Nov 14, 2016	83.39	86.70	83.34	86.01
3217	NYSE	AIZ	Fri, Nov 11, 2016	83.45	83.52	82.30	82.99
3216	NYSE	AIZ	Thu, Nov 10, 2016	82.50	84.22	82.02	83.49
3215	NYSE	AIZ	Wed, Nov 9, 2016	79.84	82.79	79.60	82.02
3214	NYSE	AIZ	Tue, Nov 8, 2016	80.13	80.72	79.87	80.09
3213	NYSE	AIZ	Mon, Nov 7, 2016	80.88	80.88	79.71	79.98
3212	NYSE	AIZ	Fri, Nov 4, 2016	80.44	80.75	79.69	79.73
3211	NYSE	AIZ	Thu, Nov 3, 2016	79.45	81.21	79.39	80.38
3210	NYSE	AIZ	Wed, Nov 2, 2016	79.46	79.82	78.50	78.72
3209	NYSE	AIZ	Tue, Nov 1, 2016	80.59	80.67	78.50	79.36
3208	NYSE	AIZ	Mon, Oct 31, 2016	80.18	80.94	80.14	80.52
3207	NYSE	AIZ	Fri, Oct 28, 2016	80.36	81.77	79.59	79.98
3206	NYSE	AIZ	Thu, Oct 27, 2016	81.92	82.11	79.92	80.17
3205	NYSE	AIZ	Wed, Oct 26, 2016	82.50	84.48	81.09	81.93
3204	NYSE	AIZ	Tue, Oct 25, 2016	83.29	83.91	81.64	82.25
3203	NYSE	AIZ	Mon, Oct 24, 2016	83.00	83.84	82.59	82.89
3202	NYSE	AIZ	Fri, Oct 21, 2016	82.82	83.19	82.14	82.81
3201	NYSE	AIZ	Thu, Oct 20, 2016	83.01	83.80	82.23	83.39
3200	NYSE	AIZ	Wed, Oct 19, 2016	87.15	87.15	83.53	83.65
3199	NYSE	AIZ	Tue, Oct 18, 2016	92.00	92.08	91.18	91.30
3198	NYSE	AIZ	Mon, Oct 17, 2016	91.11	91.43	91.01	91.26
3197	NYSE	AIZ	Fri, Oct 14, 2016	90.94	91.87	90.70	90.98
3196	NYSE	AIZ	Thu, Oct 13, 2016	90.23	90.66	89.54	90.09
3195	NYSE	AIZ	Wed, Oct 12, 2016	90.72	91.58	90.53	91.13
3194	NYSE	AIZ	Tue, Oct 11, 2016	90.47	91.12	90.17	90.50
3193	NYSE	AIZ	Mon, Oct 10, 2016	90.13	91.03	90.13	90.80
3192	NYSE	AIZ	Fri, Oct 7, 2016	90.11	90.52	89.49	89.93
3191	NYSE	AIZ	Thu, Oct 6, 2016	91.00	91.30	88.97	89.94
3190	NYSE	AIZ	Wed, Oct 5, 2016	90.80	91.47	90.60	90.94
3189	NYSE	AIZ	Tue, Oct 4, 2016	90.33	90.49	89.54	90.40
3188	NYSE	AIZ	Mon, Oct 3, 2016	91.91	92.24	90.25	90.54
3187	NYSE	AIZ	Fri, Sep 30, 2016	91.76	92.63	91.50	92.25
3186	NYSE	AIZ	Thu, Sep 29, 2016	91.64	92.25	90.99	91.47
3185	NYSE	AIZ	Wed, Sep 28, 2016	90.84	91.84	90.80	91.77
3184	NYSE	AIZ	Tue, Sep 27, 2016	89.89	90.86	89.65	90.71
3183	NYSE	AIZ	Mon, Sep 26, 2016	89.87	90.44	89.56	89.94
3182	NYSE	AIZ	Fri, Sep 23, 2016	90.92	91.06	90.13	90.14
3181	NYSE	AIZ	Thu, Sep 22, 2016	91.10	91.52	90.79	91.28
3180	NYSE	AIZ	Wed, Sep 21, 2016	89.49	90.86	89.49	90.70
3179	NYSE	AIZ	Tue, Sep 20, 2016	89.94	90.11	89.14	89.30
3178	NYSE	AIZ	Mon, Sep 19, 2016	88.19	90.65	88.19	89.62
3177	NYSE	AIZ	Fri, Sep 16, 2016	88.02	88.16	87.45	87.86
3176	NYSE	AIZ	Thu, Sep 15, 2016	87.00	88.11	87.00	87.88
3175	NYSE	AIZ	Wed, Sep 14, 2016	88.43	88.59	87.15	87.33
3174	NYSE	AIZ	Tue, Sep 13, 2016	89.45	89.46	88.34	88.47
3173	NYSE	AIZ	Mon, Sep 12, 2016	88.74	90.59	88.35	90.30
3172	NYSE	AIZ	Fri, Sep 9, 2016	89.67	90.28	88.92	89.23
3171	NYSE	AIZ	Thu, Sep 8, 2016	90.25	90.33	89.51	89.95
3170	NYSE	AIZ	Wed, Sep 7, 2016	89.64	90.29	89.28	90.13
3169	NYSE	AIZ	Tue, Sep 6, 2016	90.22	90.26	89.02	89.88
3168	NYSE	AIZ	Fri, Sep 2, 2016	89.67	90.29	89.52	90.24
3167	NYSE	AIZ	Thu, Sep 1, 2016	89.83	89.99	88.85	89.26
3166	NYSE	AIZ	Wed, Aug 31, 2016	89.53	89.76	88.93	89.55
3165	NYSE	AIZ	Tue, Aug 30, 2016	88.91	89.76	88.67	89.50
3164	NYSE	AIZ	Mon, Aug 29, 2016	87.69	88.76	87.69	88.72
3163	NYSE	AIZ	Fri, Aug 26, 2016	87.59	88.89	87.11	87.69
3162	NYSE	AIZ	Thu, Aug 25, 2016	86.38	87.77	86.17	87.64
3161	NYSE	AIZ	Wed, Aug 24, 2016	86.84	87.00	86.38	86.34
3160	NYSE	AIZ	Tue, Aug 23, 2016	86.73	86.89	86.46	86.73
3159	NYSE	AIZ	Mon, Aug 22, 2016	87.04	87.04	86.15	86.71
3158	NYSE	AIZ	Fri, Aug 19, 2016	85.89	86.88	85.69	86.87
3157	NYSE	AIZ	Thu, Aug 18, 2016	85.83	86.46	85.58	86.14
3156	NYSE	AIZ	Wed, Aug 17, 2016	85.20	86.12	85.12	85.80
3155	NYSE	AIZ	Tue, Aug 16, 2016	85.45	86.06	85.16	85.19
3154	NYSE	AIZ	Mon, Aug 15, 2016	85.26	86.26	85.25	85.79
3153	NYSE	AIZ	Fri, Aug 12, 2016	84.91	85.39	84.83	85.19
3152	NYSE	AIZ	Thu, Aug 11, 2016	84.81	85.67	84.81	85.24
3151	NYSE	AIZ	Wed, Aug 10, 2016	84.58	85.18	84.58	84.78
3150	NYSE	AIZ	Tue, Aug 9, 2016	84.87	85.31	84.58	84.78
3149	NYSE	AIZ	Mon, Aug 8, 2016	84.86	85.25	84.38	84.76
3148	NYSE	AIZ	Fri, Aug 5, 2016	84.24	84.89	83.88	84.81
3147	NYSE	AIZ	Thu, Aug 4, 2016	84.10	84.45	83.51	83.69
3146	NYSE	AIZ	Wed, Aug 3, 2016	83.59	84.42	83.28	84.11
3145	NYSE	AIZ	Tue, Aug 2, 2016	83.20	83.51	82.64	83.29
3144	NYSE	AIZ	Mon, Aug 1, 2016	83.09	83.44	82.82	83.25
3143	NYSE	AIZ	Fri, Jul 29, 2016	83.01	83.52	82.64	83.01
3142	NYSE	AIZ	Thu, Jul 28, 2016	83.51	83.97	83.01	83.35
3141	NYSE	AIZ	Wed, Jul 27, 2016	85.48	85.95	83.52	83.75
3140	NYSE	AIZ	Tue, Jul 26, 2016	87.55	88.10	86.07	86.51
3139	NYSE	AIZ	Mon, Jul 25, 2016	87.74	88.17	87.43	87.60
3138	NYSE	AIZ	Fri, Jul 22, 2016	87.52	88.03	87.14	87.90
3137	NYSE	AIZ	Thu, Jul 21, 2016	87.45	87.64	87.09	87.32
3136	NYSE	AIZ	Wed, Jul 20, 2016	87.90	88.22	87.37	87.39
3135	NYSE	AIZ	Tue, Jul 19, 2016	87.02	87.61	86.88	87.59
3134	NYSE	AIZ	Mon, Jul 18, 2016	87.83	88.26	87.53	87.59
3133	NYSE	AIZ	Fri, Jul 15, 2016	87.73	89.00	87.73	87.93
3132	NYSE	AIZ	Thu, Jul 14, 2016	88.91	89.00	87.80	88.31
3131	NYSE	AIZ	Wed, Jul 13, 2016	87.73	88.01	87.43	87.94
3130	NYSE	AIZ	Tue, Jul 12, 2016	87.33	87.95	87.05	87.53
3129	NYSE	AIZ	Mon, Jul 11, 2016	86.83	87.22	86.53	86.87
3128	NYSE	AIZ	Fri, Jul 8, 2016	85.47	86.53	85.32	86.43
3127	NYSE	AIZ	Thu, Jul 7, 2016	85.43	86.02	83.99	84.42
3126	NYSE	AIZ	Wed, Jul 6, 2016	85.20	85.87	84.79	85.40
3125	NYSE	AIZ	Tue, Jul 5, 2016	87.62	87.74	85.26	85.49
3124	NYSE	AIZ	Fri, Jul 1, 2016	86.52	88.24	86.52	87.95
3123	NYSE	AIZ	Thu, Jun 30, 2016	84.78	86.33	84.16	86.31
3122	NYSE	AIZ	Wed, Jun 29, 2016	84.08	84.39	83.27	84.34
3121	NYSE	AIZ	Tue, Jun 28, 2016	81.90	83.32	81.28	83.17
3120	NYSE	AIZ	Mon, Jun 27, 2016	82.28	82.48	80.83	81.01
3119	NYSE	AIZ	Fri, Jun 24, 2016	82.78	85.03	82.78	83.21
3118	NYSE	AIZ	Thu, Jun 23, 2016	87.00	87.21	86.13	86.58
3117	NYSE	AIZ	Wed, Jun 22, 2016	86.06	86.62	85.75	86.15
3116	NYSE	AIZ	Tue, Jun 21, 2016	86.05	86.40	85.54	85.86
3115	NYSE	AIZ	Mon, Jun 20, 2016	86.05	86.96	85.65	85.75
3114	NYSE	AIZ	Fri, Jun 17, 2016	85.04	85.58	84.58	85.51
3113	NYSE	AIZ	Thu, Jun 16, 2016	83.31	85.29	83.16	85.25
3112	NYSE	AIZ	Wed, Jun 15, 2016	84.32	84.50	83.49	83.60
3111	NYSE	AIZ	Tue, Jun 14, 2016	83.94	84.81	83.70	83.96
3110	NYSE	AIZ	Mon, Jun 13, 2016	84.22	85.15	84.07	84.19
3109	NYSE	AIZ	Fri, Jun 10, 2016	84.49	85.22	84.28	84.77
3108	NYSE	AIZ	Thu, Jun 9, 2016	84.54	85.10	83.68	85.04
3107	NYSE	AIZ	Wed, Jun 8, 2016	85.05	85.43	84.62	85.08
3106	NYSE	AIZ	Tue, Jun 7, 2016	84.72	85.26	84.44	84.97
3105	NYSE	AIZ	Mon, Jun 6, 2016	85.33	85.41	84.22	84.69
3104	NYSE	AIZ	Fri, Jun 3, 2016	85.04	85.55	84.43	85.01
3103	NYSE	AIZ	Thu, Jun 2, 2016	85.91	86.80	85.42	85.67
3102	NYSE	AIZ	Wed, Jun 1, 2016	86.77	86.86	85.72	86.45
3101	NYSE	AIZ	Tue, May 31, 2016	87.52	88.16	86.93	87.39
3100	NYSE	AIZ	Fri, May 27, 2016	86.78	87.45	86.71	87.45
3099	NYSE	AIZ	Thu, May 26, 2016	87.36	87.57	86.57	86.60
3098	NYSE	AIZ	Wed, May 25, 2016	88.70	89.22	87.72	87.24
3097	NYSE	AIZ	Tue, May 24, 2016	87.67	88.81	87.61	88.67
3096	NYSE	AIZ	Mon, May 23, 2016	87.75	88.03	86.96	87.14
3095	NYSE	AIZ	Fri, May 20, 2016	87.76	88.45	87.04	87.70
3094	NYSE	AIZ	Thu, May 19, 2016	87.45	87.98	86.37	87.16
3093	NYSE	AIZ	Wed, May 18, 2016	86.29	88.13	86.23	87.96
3092	NYSE	AIZ	Tue, May 17, 2016	87.06	87.44	86.08	86.32
3091	NYSE	AIZ	Mon, May 16, 2016	86.93	87.76	86.42	87.37
3090	NYSE	AIZ	Fri, May 13, 2016	87.35	87.68	86.67	87.01
3089	NYSE	AIZ	Thu, May 12, 2016	86.58	87.48	86.36	87.29
3088	NYSE	AIZ	Wed, May 11, 2016	86.86	88.02	86.37	86.39
3087	NYSE	AIZ	Tue, May 10, 2016	86.11	87.02	86.11	87.01
3086	NYSE	AIZ	Mon, May 9, 2016	86.33	86.98	85.96	86.07
3085	NYSE	AIZ	Fri, May 6, 2016	85.70	86.75	85.44	86.36
3084	NYSE	AIZ	Thu, May 5, 2016	86.06	86.71	86.06	86.25
3083	NYSE	AIZ	Wed, May 4, 2016	85.80	86.51	85.28	86.05
3082	NYSE	AIZ	Tue, May 3, 2016	85.64	86.59	85.38	86.23
3081	NYSE	AIZ	Mon, May 2, 2016	85.00	86.70	84.97	86.25
3080	NYSE	AIZ	Fri, Apr 29, 2016	84.22	84.95	83.86	84.57
3079	NYSE	AIZ	Thu, Apr 28, 2016	84.87	85.69	84.44	84.59
3078	NYSE	AIZ	Wed, Apr 27, 2016	80.66	85.56	80.66	85.33
3077	NYSE	AIZ	Tue, Apr 26, 2016	78.98	79.85	78.73	79.31
3076	NYSE	AIZ	Mon, Apr 25, 2016	79.09	79.46	78.43	78.98
3075	NYSE	AIZ	Fri, Apr 22, 2016	79.05	79.69	78.94	79.63
3074	NYSE	AIZ	Thu, Apr 21, 2016	80.98	81.09	78.94	78.98
3073	NYSE	AIZ	Wed, Apr 20, 2016	81.36	81.74	81.06	81.41
3072	NYSE	AIZ	Tue, Apr 19, 2016	81.64	81.97	81.20	81.52
3071	NYSE	AIZ	Mon, Apr 18, 2016	80.20	81.41	79.92	81.35
3070	NYSE	AIZ	Fri, Apr 15, 2016	80.77	81.18	80.54	80.84
3069	NYSE	AIZ	Thu, Apr 14, 2016	81.05	81.98	80.58	80.88
3068	NYSE	AIZ	Wed, Apr 13, 2016	80.02	81.38	80.02	81.27
3067	NYSE	AIZ	Tue, Apr 12, 2016	78.95	79.80	77.99	79.70
3066	NYSE	AIZ	Mon, Apr 11, 2016	78.07	79.09	77.71	78.62
3065	NYSE	AIZ	Fri, Apr 8, 2016	77.44	78.44	77.44	77.91
3064	NYSE	AIZ	Thu, Apr 7, 2016	77.29	77.80	76.62	77.09
3063	NYSE	AIZ	Wed, Apr 6, 2016	77.40	78.00	76.76	77.96
3062	NYSE	AIZ	Tue, Apr 5, 2016	77.74	77.74	77.74	77.38
3061	NYSE	AIZ	Mon, Apr 4, 2016	78.08	78.38	77.34	77.74
3060	NYSE	AIZ	Fri, Apr 1, 2016	76.65	78.25	76.56	78.11
3059	NYSE	AIZ	Thu, Mar 31, 2016	78.26	78.50	77.06	77.15
3058	NYSE	AIZ	Wed, Mar 30, 2016	77.40	78.69	77.40	78.36
3057	NYSE	AIZ	Tue, Mar 29, 2016	77.66	77.83	76.33	77.11
3056	NYSE	AIZ	Mon, Mar 28, 2016	77.37	78.01	76.62	77.65
3055	NYSE	AIZ	Thu, Mar 24, 2016	77.96	77.96	77.96	77.18
3054	NYSE	AIZ	Wed, Mar 23, 2016	78.70	78.85	77.90	77.96
3053	NYSE	AIZ	Tue, Mar 22, 2016	77.64	79.25	77.64	78.61
3052	NYSE	AIZ	Mon, Mar 21, 2016	78.02	78.88	77.99	78.33
3051	NYSE	AIZ	Fri, Mar 18, 2016	78.70	78.79	77.74	78.02
3050	NYSE	AIZ	Thu, Mar 17, 2016	77.79	78.86	77.32	78.50
3049	NYSE	AIZ	Wed, Mar 16, 2016	78.53	78.78	77.75	77.93
3048	NYSE	AIZ	Tue, Mar 15, 2016	77.43	77.43	77.43	78.67
3047	NYSE	AIZ	Mon, Mar 14, 2016	77.21	77.96	76.84	77.43
3046	NYSE	AIZ	Fri, Mar 11, 2016	77.61	77.96	77.06	77.60
3045	NYSE	AIZ	Thu, Mar 10, 2016	76.63	76.63	76.63	76.78
3044	NYSE	AIZ	Wed, Mar 9, 2016	75.22	75.22	75.22	76.63
3043	NYSE	AIZ	Tue, Mar 8, 2016	72.65	75.56	72.65	75.22
3042	NYSE	AIZ	Mon, Mar 7, 2016	73.74	74.11	71.97	73.45
3041	NYSE	AIZ	Fri, Mar 4, 2016	74.15	74.15	74.15	74.11
3040	NYSE	AIZ	Thu, Mar 3, 2016	73.27	73.27	73.27	74.15
3039	NYSE	AIZ	Wed, Mar 2, 2016	72.97	73.98	72.30	73.27
3038	NYSE	AIZ	Tue, Mar 1, 2016	71.10	71.10	71.10	73.34
3037	NYSE	AIZ	Mon, Feb 29, 2016	72.51	72.84	71.10	71.10
3036	NYSE	AIZ	Fri, Feb 26, 2016	72.62	73.41	72.31	72.74
3035	NYSE	AIZ	Thu, Feb 25, 2016	70.16	72.52	69.71	72.47
3034	NYSE	AIZ	Wed, Feb 24, 2016	69.54	71.08	69.46	70.61
3033	NYSE	AIZ	Tue, Feb 23, 2016	70.27	71.09	70.02	70.17
3032	NYSE	AIZ	Mon, Feb 22, 2016	70.99	71.17	70.27	70.59
3031	NYSE	AIZ	Fri, Feb 19, 2016	68.43	70.34	68.14	70.33
3030	NYSE	AIZ	Thu, Feb 18, 2016	69.13	69.21	68.09	68.43
3029	NYSE	AIZ	Wed, Feb 17, 2016	68.04	69.63	66.78	69.25
3028	NYSE	AIZ	Tue, Feb 16, 2016	67.35	67.69	66.45	67.25
3027	NYSE	AIZ	Fri, Feb 12, 2016	67.49	68.09	66.41	67.07
3026	NYSE	AIZ	Thu, Feb 11, 2016	64.80	68.00	64.61	66.91
3025	NYSE	AIZ	Wed, Feb 10, 2016	72.80	72.80	64.37	66.23
3024	NYSE	AIZ	Tue, Feb 9, 2016	75.04	76.96	74.91	76.49
3023	NYSE	AIZ	Mon, Feb 8, 2016	77.34	77.34	75.51	76.23
3022	NYSE	AIZ	Fri, Feb 5, 2016	78.83	79.52	78.19	78.48
3021	NYSE	AIZ	Thu, Feb 4, 2016	79.12	79.65	78.06	78.64
3020	NYSE	AIZ	Wed, Feb 3, 2016	79.97	79.97	78.22	79.45
3019	NYSE	AIZ	Tue, Feb 2, 2016	79.82	80.10	79.00	79.33
3018	NYSE	AIZ	Mon, Feb 1, 2016	80.85	81.49	80.61	80.98
3017	NYSE	AIZ	Fri, Jan 29, 2016	79.80	81.31	79.75	81.31
3016	NYSE	AIZ	Thu, Jan 28, 2016	79.39	79.95	78.96	79.45
3015	NYSE	AIZ	Wed, Jan 27, 2016	79.13	80.40	78.54	78.95
3014	NYSE	AIZ	Tue, Jan 26, 2016	78.34	79.80	78.24	79.21
3013	NYSE	AIZ	Mon, Jan 25, 2016	79.42	80.20	78.00	78.11
3012	NYSE	AIZ	Fri, Jan 22, 2016	78.08	79.68	77.96	79.47
3011	NYSE	AIZ	Thu, Jan 21, 2016	76.76	78.02	76.66	77.20
3010	NYSE	AIZ	Wed, Jan 20, 2016	77.75	78.13	75.69	76.64
3009	NYSE	AIZ	Tue, Jan 19, 2016	79.12	79.61	78.08	78.52
3008	NYSE	AIZ	Fri, Jan 15, 2016	77.72	78.71	77.48	78.27
3007	NYSE	AIZ	Thu, Jan 14, 2016	78.57	79.93	77.69	79.33
3006	NYSE	AIZ	Wed, Jan 13, 2016	78.56	79.16	77.72	78.45
3005	NYSE	AIZ	Tue, Jan 12, 2016	77.76	77.98	76.97	77.79
3004	NYSE	AIZ	Mon, Jan 11, 2016	77.21	77.64	76.51	77.40
3003	NYSE	AIZ	Fri, Jan 8, 2016	77.72	78.30	75.96	76.07
3002	NYSE	AIZ	Thu, Jan 7, 2016	77.26	78.65	76.85	77.01
3001	NYSE	AIZ	Wed, Jan 6, 2016	78.86	79.38	77.74	78.78
3000	NYSE	AIZ	Tue, Jan 5, 2016	78.52	80.44	78.52	79.83
2999	NYSE	AIZ	Mon, Jan 4, 2016	78.94	79.40	77.69	78.52
2998	NYSE	AIZ	Thu, Dec 31, 2015	81.09	81.54	80.42	80.54
2997	NYSE	AIZ	Wed, Dec 30, 2015	81.94	82.11	81.37	81.37
2996	NYSE	AIZ	Tue, Dec 29, 2015	81.40	82.18	81.11	81.99
2995	NYSE	AIZ	Mon, Dec 28, 2015	80.51	81.06	79.79	80.94
2994	NYSE	AIZ	Thu, Dec 24, 2015	80.82	81.28	80.55	80.88
2993	NYSE	AIZ	Wed, Dec 23, 2015	80.95	81.07	80.02	80.96
2992	NYSE	AIZ	Tue, Dec 22, 2015	80.46	80.78	79.49	80.48
2991	NYSE	AIZ	Mon, Dec 21, 2015	79.44	80.27	78.62	79.96
2990	NYSE	AIZ	Fri, Dec 18, 2015	80.60	80.91	78.82	79.09
2989	NYSE	AIZ	Thu, Dec 17, 2015	82.50	82.50	80.83	80.89
2988	NYSE	AIZ	Wed, Dec 16, 2015	82.44	82.81	81.49	82.55
2987	NYSE	AIZ	Tue, Dec 15, 2015	82.45	82.67	81.06	81.85
2986	NYSE	AIZ	Mon, Dec 14, 2015	82.22	82.96	80.86	81.43
2985	NYSE	AIZ	Fri, Dec 11, 2015	83.17	83.85	81.82	82.29
2984	NYSE	AIZ	Thu, Dec 10, 2015	84.21	84.99	83.93	84.11
2983	NYSE	AIZ	Wed, Dec 9, 2015	85.40	86.26	83.72	84.09
2982	NYSE	AIZ	Tue, Dec 8, 2015	86.22	87.03	85.68	85.84
2981	NYSE	AIZ	Mon, Dec 7, 2015	86.55	87.20	85.69	86.81
2980	NYSE	AIZ	Fri, Dec 4, 2015	83.55	86.92	83.34	86.56
2979	NYSE	AIZ	Thu, Dec 3, 2015	84.75	84.87	82.75	82.99
2978	NYSE	AIZ	Wed, Dec 2, 2015	85.43	85.87	84.42	84.62
2977	NYSE	AIZ	Tue, Dec 1, 2015	85.91	86.11	85.05	85.26
2976	NYSE	AIZ	Mon, Nov 30, 2015	85.33	86.33	84.67	85.52
2975	NYSE	AIZ	Fri, Nov 27, 2015	85.04	85.38	84.41	85.15
2974	NYSE	AIZ	Wed, Nov 25, 2015	85.43	85.76	84.56	84.81
2973	NYSE	AIZ	Tue, Nov 24, 2015	85.53	85.80	84.70	85.61
2972	NYSE	AIZ	Mon, Nov 23, 2015	86.20	86.99	85.83	85.89
2971	NYSE	AIZ	Fri, Nov 20, 2015	85.93	86.62	85.60	86.29
2970	NYSE	AIZ	Thu, Nov 19, 2015	85.71	86.06	85.28	85.67
2969	NYSE	AIZ	Wed, Nov 18, 2015	84.14	85.70	84.14	85.53
2968	NYSE	AIZ	Tue, Nov 17, 2015	83.71	84.61	83.37	83.98
2967	NYSE	AIZ	Mon, Nov 16, 2015	82.08	83.55	81.56	83.47
2966	NYSE	AIZ	Fri, Nov 13, 2015	82.76	83.39	82.06	82.15
2965	NYSE	AIZ	Thu, Nov 12, 2015	83.39	84.29	82.66	82.76
2964	NYSE	AIZ	Wed, Nov 11, 2015	85.17	85.25	84.25	84.39
2963	NYSE	AIZ	Tue, Nov 10, 2015	83.97	85.01	83.92	84.87
2962	NYSE	AIZ	Mon, Nov 9, 2015	84.89	84.94	83.65	84.07
2961	NYSE	AIZ	Fri, Nov 6, 2015	84.66	85.13	83.99	84.90
2960	NYSE	AIZ	Thu, Nov 5, 2015	82.76	84.05	82.76	83.83
2959	NYSE	AIZ	Wed, Nov 4, 2015	83.39	84.00	82.75	82.89
2958	NYSE	AIZ	Tue, Nov 3, 2015	82.65	83.92	82.10	83.51
2957	NYSE	AIZ	Mon, Nov 2, 2015	81.46	83.09	81.34	82.93
2956	NYSE	AIZ	Fri, Oct 30, 2015	82.58	82.58	81.52	81.53
2955	NYSE	AIZ	Thu, Oct 29, 2015	81.39	82.58	80.82	82.44
2954	NYSE	AIZ	Wed, Oct 28, 2015	79.99	82.11	78.33	81.40
2953	NYSE	AIZ	Tue, Oct 27, 2015	81.46	81.73	80.87	81.08
2952	NYSE	AIZ	Mon, Oct 26, 2015	82.01	82.53	81.61	82.04
2951	NYSE	AIZ	Fri, Oct 23, 2015	81.16	82.01	80.77	81.85
2950	NYSE	AIZ	Thu, Oct 22, 2015	80.18	81.46	80.03	80.79
2949	NYSE	AIZ	Wed, Oct 21, 2015	81.28	81.46	78.72	79.91
2948	NYSE	AIZ	Tue, Oct 20, 2015	81.28	82.38	80.88	82.20
2947	NYSE	AIZ	Mon, Oct 19, 2015	80.06	81.09	79.63	81.05
2946	NYSE	AIZ	Fri, Oct 16, 2015	80.03	80.74	79.64	80.07
2945	NYSE	AIZ	Thu, Oct 15, 2015	80.15	80.25	79.57	80.00
2944	NYSE	AIZ	Wed, Oct 14, 2015	80.49	80.82	79.56	79.67
2943	NYSE	AIZ	Tue, Oct 13, 2015	80.23	80.58	79.95	80.48
2942	NYSE	AIZ	Mon, Oct 12, 2015	80.56	80.95	80.25	80.42
2941	NYSE	AIZ	Fri, Oct 9, 2015	81.66	82.07	80.42	80.56
2940	NYSE	AIZ	Thu, Oct 8, 2015	79.75	81.83	79.49	81.72
2939	NYSE	AIZ	Wed, Oct 7, 2015	80.42	81.18	79.71	80.04
2938	NYSE	AIZ	Tue, Oct 6, 2015	79.62	80.72	79.46	80.15
2937	NYSE	AIZ	Mon, Oct 5, 2015	78.59	79.92	78.45	79.68
2936	NYSE	AIZ	Fri, Oct 2, 2015	77.22	78.25	76.81	78.25
2935	NYSE	AIZ	Thu, Oct 1, 2015	79.04	79.53	77.83	78.49
2934	NYSE	AIZ	Wed, Sep 30, 2015	78.33	79.18	77.66	79.01
2933	NYSE	AIZ	Tue, Sep 29, 2015	76.86	77.57	76.31	77.45
2932	NYSE	AIZ	Mon, Sep 28, 2015	77.59	77.94	76.39	76.62
2931	NYSE	AIZ	Fri, Sep 25, 2015	77.80	78.34	77.44	78.09
2930	NYSE	AIZ	Thu, Sep 24, 2015	75.81	77.14	75.75	76.98
2929	NYSE	AIZ	Wed, Sep 23, 2015	75.50	76.60	75.50	76.40
2928	NYSE	AIZ	Tue, Sep 22, 2015	75.48	75.95	75.17	75.60
2927	NYSE	AIZ	Mon, Sep 21, 2015	75.94	76.75	75.68	76.32
2926	NYSE	AIZ	Fri, Sep 18, 2015	75.79	75.85	75.13	75.50
2925	NYSE	AIZ	Thu, Sep 17, 2015	76.97	77.84	76.48	76.65
2924	NYSE	AIZ	Wed, Sep 16, 2015	77.50	77.89	76.47	76.92
2923	NYSE	AIZ	Tue, Sep 15, 2015	76.93	78.19	76.04	77.80
2922	NYSE	AIZ	Mon, Sep 14, 2015	76.86	76.93	76.26	76.64
2921	NYSE	AIZ	Fri, Sep 11, 2015	75.85	77.00	75.85	76.82
2920	NYSE	AIZ	Thu, Sep 10, 2015	75.07	76.26	74.15	75.46
2919	NYSE	AIZ	Wed, Sep 9, 2015	74.27	74.80	73.08	73.32
2918	NYSE	AIZ	Tue, Sep 8, 2015	73.57	73.97	72.87	73.78
2917	NYSE	AIZ	Fri, Sep 4, 2015	72.41	72.79	71.95	72.44
2916	NYSE	AIZ	Thu, Sep 3, 2015	73.17	73.68	72.85	73.13
2915	NYSE	AIZ	Wed, Sep 2, 2015	72.72	73.10	72.24	73.09
2914	NYSE	AIZ	Tue, Sep 1, 2015	73.06	73.88	71.79	72.19
2913	NYSE	AIZ	Mon, Aug 31, 2015	74.42	74.88	74.01	74.35
2912	NYSE	AIZ	Fri, Aug 28, 2015	74.51	75.06	74.35	74.79
2911	NYSE	AIZ	Thu, Aug 27, 2015	74.99	75.46	73.76	75.10
2910	NYSE	AIZ	Wed, Aug 26, 2015	73.85	74.56	72.41	74.34
2909	NYSE	AIZ	Tue, Aug 25, 2015	73.69	74.05	71.94	72.03
2908	NYSE	AIZ	Mon, Aug 24, 2015	72.00	76.83	70.36	71.59
2907	NYSE	AIZ	Fri, Aug 21, 2015	76.31	76.66	74.60	74.85
2906	NYSE	AIZ	Thu, Aug 20, 2015	78.62	79.26	77.09	77.11
2905	NYSE	AIZ	Wed, Aug 19, 2015	79.11	79.53	78.59	78.94
2904	NYSE	AIZ	Tue, Aug 18, 2015	79.54	80.08	79.16	79.38
2903	NYSE	AIZ	Mon, Aug 17, 2015	79.47	79.52	78.51	79.48
2902	NYSE	AIZ	Fri, Aug 14, 2015	79.85	79.98	79.46	79.60
2901	NYSE	AIZ	Thu, Aug 13, 2015	78.84	79.99	78.84	79.56
2900	NYSE	AIZ	Wed, Aug 12, 2015	78.54	79.00	77.79	78.85
2899	NYSE	AIZ	Tue, Aug 11, 2015	77.70	79.74	77.37	79.13
2898	NYSE	AIZ	Mon, Aug 10, 2015	77.51	78.31	77.33	78.01
2897	NYSE	AIZ	Fri, Aug 7, 2015	76.52	77.11	76.44	77.06
2896	NYSE	AIZ	Thu, Aug 6, 2015	76.96	76.99	76.18	76.69
2895	NYSE	AIZ	Wed, Aug 5, 2015	76.25	77.03	75.84	76.67
2894	NYSE	AIZ	Tue, Aug 4, 2015	76.39	76.62	75.69	76.06
2893	NYSE	AIZ	Mon, Aug 3, 2015	75.81	76.38	75.03	76.33
2892	NYSE	AIZ	Fri, Jul 31, 2015	75.38	75.38	74.33	74.60
2891	NYSE	AIZ	Thu, Jul 30, 2015	74.33	75.28	73.72	75.15
2890	NYSE	AIZ	Wed, Jul 29, 2015	75.00	76.25	74.08	74.10
2889	NYSE	AIZ	Tue, Jul 28, 2015	73.08	73.08	71.94	72.89
2888	NYSE	AIZ	Mon, Jul 27, 2015	72.66	72.72	72.17	72.63
2887	NYSE	AIZ	Fri, Jul 24, 2015	72.89	73.90	72.75	73.06
2886	NYSE	AIZ	Thu, Jul 23, 2015	73.36	73.43	72.49	72.70
2885	NYSE	AIZ	Wed, Jul 22, 2015	72.87	73.46	72.72	73.15
2884	NYSE	AIZ	Tue, Jul 21, 2015	72.57	73.30	72.44	72.70
2883	NYSE	AIZ	Mon, Jul 20, 2015	72.78	72.98	72.29	72.39
2882	NYSE	AIZ	Fri, Jul 17, 2015	73.32	73.36	72.36	72.72
2881	NYSE	AIZ	Thu, Jul 16, 2015	73.27	73.69	73.12	73.54
2880	NYSE	AIZ	Wed, Jul 15, 2015	72.12	73.28	71.64	73.11
2879	NYSE	AIZ	Tue, Jul 14, 2015	71.20	71.99	70.87	71.94
2878	NYSE	AIZ	Mon, Jul 13, 2015	70.58	71.78	70.36	71.27
2877	NYSE	AIZ	Fri, Jul 10, 2015	69.82	70.39	69.33	70.20
2876	NYSE	AIZ	Thu, Jul 9, 2015	68.87	69.24	68.70	69.00
2875	NYSE	AIZ	Wed, Jul 8, 2015	68.96	69.30	68.10	68.14
2874	NYSE	AIZ	Tue, Jul 7, 2015	68.53	69.64	67.86	69.54
2873	NYSE	AIZ	Mon, Jul 6, 2015	67.94	68.67	67.82	68.39
2872	NYSE	AIZ	Thu, Jul 2, 2015	68.87	69.27	68.32	68.61
2871	NYSE	AIZ	Wed, Jul 1, 2015	67.88	68.70	67.88	68.55
2870	NYSE	AIZ	Tue, Jun 30, 2015	67.48	67.48	66.60	67.00
2869	NYSE	AIZ	Mon, Jun 29, 2015	67.74	68.07	66.52	66.61
2868	NYSE	AIZ	Fri, Jun 26, 2015	68.30	68.58	67.84	68.37
2867	NYSE	AIZ	Thu, Jun 25, 2015	68.40	68.62	67.54	68.03
2866	NYSE	AIZ	Wed, Jun 24, 2015	68.76	68.85	68.35	68.40
2865	NYSE	AIZ	Tue, Jun 23, 2015	68.74	69.24	68.24	68.87
2864	NYSE	AIZ	Mon, Jun 22, 2015	68.83	69.14	68.19	68.49
2863	NYSE	AIZ	Fri, Jun 19, 2015	68.47	69.39	68.27	68.56
2862	NYSE	AIZ	Thu, Jun 18, 2015	67.79	68.91	67.66	68.61
2861	NYSE	AIZ	Wed, Jun 17, 2015	67.89	68.05	67.35	67.57
2860	NYSE	AIZ	Tue, Jun 16, 2015	66.49	68.07	66.36	67.71
2859	NYSE	AIZ	Mon, Jun 15, 2015	66.23	66.78	65.94	66.60
2858	NYSE	AIZ	Fri, Jun 12, 2015	66.87	67.09	66.50	66.82
2857	NYSE	AIZ	Thu, Jun 11, 2015	67.61	67.81	66.92	67.04
2856	NYSE	AIZ	Wed, Jun 10, 2015	66.09	67.66	65.97	67.55
2855	NYSE	AIZ	Tue, Jun 9, 2015	65.37	66.27	65.22	65.82
2854	NYSE	AIZ	Mon, Jun 8, 2015	65.84	66.14	65.50	65.55
2853	NYSE	AIZ	Fri, Jun 5, 2015	65.93	66.16	65.55	65.92
2852	NYSE	AIZ	Thu, Jun 4, 2015	66.35	66.48	65.51	65.56
2851	NYSE	AIZ	Wed, Jun 3, 2015	65.93	66.43	65.55	66.40
2850	NYSE	AIZ	Tue, Jun 2, 2015	65.62	66.10	65.38	65.74
2849	NYSE	AIZ	Mon, Jun 1, 2015	66.02	66.31	65.57	65.62
2848	NYSE	AIZ	Fri, May 29, 2015	65.88	66.19	65.64	65.85
2847	NYSE	AIZ	Thu, May 28, 2015	65.69	65.89	65.45	65.86
2846	NYSE	AIZ	Wed, May 27, 2015	65.75	66.16	65.72	65.88
2845	NYSE	AIZ	Tue, May 26, 2015	66.10	66.28	65.62	65.68
2844	NYSE	AIZ	Fri, May 22, 2015	66.32	66.82	66.20	66.30
2843	NYSE	AIZ	Thu, May 21, 2015	66.13	66.56	66.13	66.46
2842	NYSE	AIZ	Wed, May 20, 2015	66.34	66.86	66.00	66.50
2841	NYSE	AIZ	Tue, May 19, 2015	66.14	66.48	66.07	66.40
2840	NYSE	AIZ	Mon, May 18, 2015	65.13	66.41	65.10	66.14
2839	NYSE	AIZ	Fri, May 15, 2015	65.37	65.74	65.15	65.25
2838	NYSE	AIZ	Thu, May 14, 2015	64.28	65.05	63.96	64.92
2837	NYSE	AIZ	Wed, May 13, 2015	64.18	64.51	63.97	64.06
2836	NYSE	AIZ	Tue, May 12, 2015	64.75	64.99	64.31	64.32
2835	NYSE	AIZ	Mon, May 11, 2015	64.50	65.28	64.41	64.89
2834	NYSE	AIZ	Fri, May 8, 2015	65.00	65.19	64.46	64.66
2833	NYSE	AIZ	Thu, May 7, 2015	64.47	65.44	64.09	64.66
2832	NYSE	AIZ	Wed, May 6, 2015	62.00	64.56	61.98	64.54
2831	NYSE	AIZ	Tue, May 5, 2015	62.31	62.94	62.22	62.90
2830	NYSE	AIZ	Mon, May 4, 2015	62.06	62.53	61.95	62.47
2829	NYSE	AIZ	Fri, May 1, 2015	61.85	61.99	61.20	61.92
2828	NYSE	AIZ	Thu, Apr 30, 2015	61.76	63.01	60.93	61.46
2827	NYSE	AIZ	Wed, Apr 29, 2015	60.49	62.64	60.27	62.17
2826	NYSE	AIZ	Tue, Apr 28, 2015	59.75	60.82	59.75	60.69
2825	NYSE	AIZ	Mon, Apr 27, 2015	60.28	60.52	59.73	59.86
2824	NYSE	AIZ	Fri, Apr 24, 2015	60.39	60.69	59.98	60.09
2823	NYSE	AIZ	Thu, Apr 23, 2015	60.58	60.88	60.28	60.50
2822	NYSE	AIZ	Wed, Apr 22, 2015	60.34	60.86	60.00	60.61
2821	NYSE	AIZ	Tue, Apr 21, 2015	61.34	61.51	60.30	60.36
2820	NYSE	AIZ	Mon, Apr 20, 2015	61.00	61.64	60.66	61.25
2819	NYSE	AIZ	Fri, Apr 17, 2015	61.33	61.42	60.62	60.92
2818	NYSE	AIZ	Thu, Apr 16, 2015	61.40	62.00	61.12	61.75
2817	NYSE	AIZ	Wed, Apr 15, 2015	61.61	61.85	61.07	61.50
2816	NYSE	AIZ	Tue, Apr 14, 2015	61.78	62.12	61.13	61.58
2815	NYSE	AIZ	Mon, Apr 13, 2015	61.66	62.38	61.61	62.20
2814	NYSE	AIZ	Fri, Apr 10, 2015	62.10	62.19	61.42	61.79
2813	NYSE	AIZ	Thu, Apr 9, 2015	61.71	62.13	61.48	61.80
2812	NYSE	AIZ	Wed, Apr 8, 2015	61.27	61.82	61.04	61.70
2811	NYSE	AIZ	Tue, Apr 7, 2015	61.38	61.65	61.11	61.15
2810	NYSE	AIZ	Mon, Apr 6, 2015	60.90	61.60	60.82	61.33
2809	NYSE	AIZ	Thu, Apr 2, 2015	61.08	61.75	60.94	61.41
2808	NYSE	AIZ	Wed, Apr 1, 2015	61.07	61.80	60.73	61.16
2807	NYSE	AIZ	Tue, Mar 31, 2015	61.47	61.76	61.03	61.41
2806	NYSE	AIZ	Mon, Mar 30, 2015	61.20	62.02	61.20	61.61
2805	NYSE	AIZ	Fri, Mar 27, 2015	61.28	61.34	60.59	60.93
2804	NYSE	AIZ	Thu, Mar 26, 2015	60.52	61.44	60.23	61.31
2803	NYSE	AIZ	Wed, Mar 25, 2015	62.04	62.40	60.94	60.98
2802	NYSE	AIZ	Tue, Mar 24, 2015	62.07	62.50	61.93	62.11
2801	NYSE	AIZ	Mon, Mar 23, 2015	62.19	62.94	62.14	62.20
2800	NYSE	AIZ	Fri, Mar 20, 2015	61.31	62.42	61.31	62.19
2799	NYSE	AIZ	Thu, Mar 19, 2015	62.03	62.19	61.00	61.31
2798	NYSE	AIZ	Wed, Mar 18, 2015	61.75	62.52	61.33	62.02
2797	NYSE	AIZ	Tue, Mar 17, 2015	61.44	62.04	61.19	61.85
2796	NYSE	AIZ	Mon, Mar 16, 2015	61.35	61.87	61.29	61.77
2795	NYSE	AIZ	Fri, Mar 13, 2015	61.75	61.95	60.89	61.22
2794	NYSE	AIZ	Thu, Mar 12, 2015	60.83	61.97	60.67	61.87
2793	NYSE	AIZ	Wed, Mar 11, 2015	60.88	61.07	59.99	60.30
2792	NYSE	AIZ	Tue, Mar 10, 2015	61.88	61.92	60.83	60.87
2791	NYSE	AIZ	Mon, Mar 9, 2015	61.59	62.53	61.31	62.20
2790	NYSE	AIZ	Fri, Mar 6, 2015	61.57	62.39	61.29	61.59
2789	NYSE	AIZ	Thu, Mar 5, 2015	60.57	61.75	60.24	61.64
2788	NYSE	AIZ	Wed, Mar 4, 2015	60.97	61.14	60.43	60.55
2787	NYSE	AIZ	Tue, Mar 3, 2015	61.39	62.00	60.81	61.37
2786	NYSE	AIZ	Mon, Mar 2, 2015	61.16	61.73	60.63	61.69
2785	NYSE	AIZ	Fri, Feb 27, 2015	61.09	61.67	60.91	61.27
2784	NYSE	AIZ	Thu, Feb 26, 2015	61.06	61.58	60.89	61.06
2783	NYSE	AIZ	Wed, Feb 25, 2015	60.67	61.52	60.67	61.27
2782	NYSE	AIZ	Tue, Feb 24, 2015	59.88	60.84	59.83	60.75
2781	NYSE	AIZ	Mon, Feb 23, 2015	60.63	60.74	60.01	60.22
2780	NYSE	AIZ	Fri, Feb 20, 2015	60.59	60.80	59.82	60.67
2779	NYSE	AIZ	Thu, Feb 19, 2015	60.27	61.04	60.03	60.83
2778	NYSE	AIZ	Wed, Feb 18, 2015	60.46	61.10	60.12	60.57
2777	NYSE	AIZ	Tue, Feb 17, 2015	61.49	61.88	60.69	60.87
2776	NYSE	AIZ	Fri, Feb 13, 2015	62.49	63.16	61.15	61.44
2775	NYSE	AIZ	Thu, Feb 12, 2015	66.49	66.97	65.89	66.42
2774	NYSE	AIZ	Wed, Feb 11, 2015	65.94	66.53	65.94	66.30
2773	NYSE	AIZ	Tue, Feb 10, 2015	66.33	66.40	65.72	66.05
2772	NYSE	AIZ	Mon, Feb 9, 2015	65.95	66.40	65.68	65.84
2771	NYSE	AIZ	Fri, Feb 6, 2015	66.55	67.19	66.15	66.35
2770	NYSE	AIZ	Thu, Feb 5, 2015	65.57	66.32	65.50	66.28
2769	NYSE	AIZ	Wed, Feb 4, 2015	65.53	66.13	65.39	65.56
2768	NYSE	AIZ	Tue, Feb 3, 2015	64.74	65.72	64.60	65.66
2767	NYSE	AIZ	Mon, Feb 2, 2015	63.57	64.65	63.28	64.58
2766	NYSE	AIZ	Fri, Jan 30, 2015	63.75	64.54	63.37	63.51
2765	NYSE	AIZ	Thu, Jan 29, 2015	64.08	64.60	63.57	64.44
2764	NYSE	AIZ	Wed, Jan 28, 2015	65.58	65.68	63.79	63.83
2763	NYSE	AIZ	Tue, Jan 27, 2015	64.68	65.38	64.67	65.12
2762	NYSE	AIZ	Mon, Jan 26, 2015	65.12	65.60	64.83	65.37
2761	NYSE	AIZ	Fri, Jan 23, 2015	65.80	66.12	65.26	65.28
2760	NYSE	AIZ	Thu, Jan 22, 2015	65.41	66.09	64.75	65.96
2759	NYSE	AIZ	Wed, Jan 21, 2015	64.20	65.03	63.78	64.96
2758	NYSE	AIZ	Tue, Jan 20, 2015	65.19	65.50	64.16	64.45
2757	NYSE	AIZ	Fri, Jan 16, 2015	64.65	65.29	64.50	65.18
2756	NYSE	AIZ	Thu, Jan 15, 2015	65.40	65.61	64.26	64.66
2755	NYSE	AIZ	Wed, Jan 14, 2015	65.08	65.54	64.60	65.52
2754	NYSE	AIZ	Tue, Jan 13, 2015	66.43	67.53	65.51	66.02
2753	NYSE	AIZ	Mon, Jan 12, 2015	66.48	66.69	65.64	66.02
2752	NYSE	AIZ	Fri, Jan 9, 2015	66.81	66.86	65.93	66.34
2751	NYSE	AIZ	Thu, Jan 8, 2015	66.20	66.85	66.09	66.57
2750	NYSE	AIZ	Wed, Jan 7, 2015	65.70	66.15	65.20	65.59
2749	NYSE	AIZ	Tue, Jan 6, 2015	66.23	66.84	65.16	65.33
2748	NYSE	AIZ	Mon, Jan 5, 2015	67.65	67.76	65.99	66.25
2747	NYSE	AIZ	Fri, Jan 2, 2015	68.52	68.82	67.48	67.77
2746	NYSE	AIZ	Wed, Dec 31, 2014	69.69	69.94	68.39	68.43
2745	NYSE	AIZ	Tue, Dec 30, 2014	69.07	69.81	68.63	69.52
2744	NYSE	AIZ	Mon, Dec 29, 2014	69.00	69.88	68.75	69.19
2743	NYSE	AIZ	Fri, Dec 26, 2014	69.29	69.53	69.03	69.06
2742	NYSE	AIZ	Wed, Dec 24, 2014	69.43	69.63	68.83	69.17
2741	NYSE	AIZ	Tue, Dec 23, 2014	69.10	69.66	68.72	69.23
2740	NYSE	AIZ	Mon, Dec 22, 2014	68.90	69.00	68.47	68.71
2739	NYSE	AIZ	Fri, Dec 19, 2014	68.03	68.80	67.75	68.65
2738	NYSE	AIZ	Thu, Dec 18, 2014	67.19	67.71	66.53	67.71
2737	NYSE	AIZ	Wed, Dec 17, 2014	65.36	66.42	65.33	66.19
2736	NYSE	AIZ	Tue, Dec 16, 2014	65.21	66.50	64.88	65.07
2735	NYSE	AIZ	Mon, Dec 15, 2014	66.36	66.63	65.11	65.40
2734	NYSE	AIZ	Fri, Dec 12, 2014	67.34	67.88	66.17	66.19
2733	NYSE	AIZ	Thu, Dec 11, 2014	67.55	68.50	67.53	67.99
2732	NYSE	AIZ	Wed, Dec 10, 2014	68.32	68.52	67.38	67.40
2731	NYSE	AIZ	Tue, Dec 9, 2014	68.34	68.68	67.94	68.40
2730	NYSE	AIZ	Mon, Dec 8, 2014	68.78	69.47	68.59	69.07
2729	NYSE	AIZ	Fri, Dec 5, 2014	69.09	69.62	68.66	68.79
2728	NYSE	AIZ	Thu, Dec 4, 2014	68.45	69.25	68.45	69.00
2727	NYSE	AIZ	Wed, Dec 3, 2014	67.94	69.78	67.72	68.64
2726	NYSE	AIZ	Tue, Dec 2, 2014	67.43	67.98	67.29	67.84
2725	NYSE	AIZ	Mon, Dec 1, 2014	67.16	67.66	66.95	67.35
2724	NYSE	AIZ	Fri, Nov 28, 2014	67.53	68.00	67.16	67.59
2723	NYSE	AIZ	Wed, Nov 26, 2014	67.70	67.87	67.38	67.59
2722	NYSE	AIZ	Tue, Nov 25, 2014	68.17	68.38	67.69	67.94
2721	NYSE	AIZ	Mon, Nov 24, 2014	68.67	68.79	68.17	68.35
2720	NYSE	AIZ	Fri, Nov 21, 2014	68.65	68.73	68.08	68.69
2719	NYSE	AIZ	Thu, Nov 20, 2014	67.42	68.25	67.42	67.97
2718	NYSE	AIZ	Wed, Nov 19, 2014	67.93	68.00	67.62	67.70
2717	NYSE	AIZ	Tue, Nov 18, 2014	68.00	68.28	67.83	67.99
2716	NYSE	AIZ	Mon, Nov 17, 2014	67.59	68.18	67.36	67.94
2715	NYSE	AIZ	Fri, Nov 14, 2014	67.67	68.02	67.30	67.59
2714	NYSE	AIZ	Thu, Nov 13, 2014	68.16	68.24	67.70	68.00
2713	NYSE	AIZ	Wed, Nov 12, 2014	67.50	68.44	67.50	68.14
2712	NYSE	AIZ	Tue, Nov 11, 2014	68.05	68.18	67.68	67.81
2711	NYSE	AIZ	Mon, Nov 10, 2014	68.11	68.22	67.62	68.00
2710	NYSE	AIZ	Fri, Nov 7, 2014	68.28	68.56	67.81	67.97
2709	NYSE	AIZ	Thu, Nov 6, 2014	68.46	68.48	67.51	68.42
2708	NYSE	AIZ	Wed, Nov 5, 2014	68.84	69.13	68.45	68.59
2707	NYSE	AIZ	Tue, Nov 4, 2014	68.61	68.98	68.28	68.67
2706	NYSE	AIZ	Mon, Nov 3, 2014	68.43	69.26	68.39	68.63
2705	NYSE	AIZ	Fri, Oct 31, 2014	68.32	68.43	67.84	68.22
2704	NYSE	AIZ	Thu, Oct 30, 2014	67.15	67.82	66.15	67.70
2703	NYSE	AIZ	Wed, Oct 29, 2014	66.93	67.44	66.55	67.23
2702	NYSE	AIZ	Tue, Oct 28, 2014	66.60	67.09	66.23	66.74
2701	NYSE	AIZ	Mon, Oct 27, 2014	65.39	66.60	65.10	66.50
2700	NYSE	AIZ	Fri, Oct 24, 2014	64.47	65.60	64.47	65.59
2699	NYSE	AIZ	Thu, Oct 23, 2014	64.86	65.02	64.40	64.54
2698	NYSE	AIZ	Wed, Oct 22, 2014	64.44	64.99	64.07	64.11
2697	NYSE	AIZ	Tue, Oct 21, 2014	63.06	64.47	62.93	64.37
2696	NYSE	AIZ	Mon, Oct 20, 2014	62.33	62.87	62.06	62.77
2695	NYSE	AIZ	Fri, Oct 17, 2014	62.05	62.79	61.90	62.32
2694	NYSE	AIZ	Thu, Oct 16, 2014	60.20	61.91	60.16	61.66
2693	NYSE	AIZ	Wed, Oct 15, 2014	60.99	61.55	60.34	61.09
2692	NYSE	AIZ	Tue, Oct 14, 2014	61.06	62.22	60.83	61.69
2691	NYSE	AIZ	Mon, Oct 13, 2014	61.19	61.83	60.77	60.81
2690	NYSE	AIZ	Fri, Oct 10, 2014	61.98	62.68	61.40	61.41
2689	NYSE	AIZ	Thu, Oct 9, 2014	63.58	63.74	62.01	62.05
2688	NYSE	AIZ	Wed, Oct 8, 2014	62.80	63.78	62.51	63.70
2687	NYSE	AIZ	Tue, Oct 7, 2014	63.33	63.52	62.66	62.69
2686	NYSE	AIZ	Mon, Oct 6, 2014	64.54	64.62	63.50	63.74
2685	NYSE	AIZ	Fri, Oct 3, 2014	63.93	64.45	63.67	64.32
2684	NYSE	AIZ	Thu, Oct 2, 2014	63.00	63.54	62.29	63.45
2683	NYSE	AIZ	Wed, Oct 1, 2014	64.11	64.24	63.02	63.03
2682	NYSE	AIZ	Tue, Sep 30, 2014	64.57	64.87	64.04	64.30
2681	NYSE	AIZ	Mon, Sep 29, 2014	65.14	65.25	64.33	64.63
2680	NYSE	AIZ	Fri, Sep 26, 2014	64.81	65.52	64.64	65.30
2679	NYSE	AIZ	Thu, Sep 25, 2014	65.29	65.55	64.66	64.82
2678	NYSE	AIZ	Wed, Sep 24, 2014	64.85	65.66	64.77	65.47
2677	NYSE	AIZ	Tue, Sep 23, 2014	65.44	65.70	64.86	64.86
2676	NYSE	AIZ	Mon, Sep 22, 2014	66.13	66.21	65.56	65.72
2675	NYSE	AIZ	Fri, Sep 19, 2014	66.01	66.49	65.82	66.32
2674	NYSE	AIZ	Thu, Sep 18, 2014	65.52	65.80	65.29	65.77
2673	NYSE	AIZ	Wed, Sep 17, 2014	65.42	65.70	65.04	65.30
2672	NYSE	AIZ	Tue, Sep 16, 2014	65.24	65.66	65.19	65.42
2671	NYSE	AIZ	Mon, Sep 15, 2014	64.77	65.57	64.32	65.18
2670	NYSE	AIZ	Fri, Sep 12, 2014	64.73	65.26	64.37	64.68
2669	NYSE	AIZ	Thu, Sep 11, 2014	65.13	65.38	64.72	64.77
2668	NYSE	AIZ	Wed, Sep 10, 2014	65.65	66.00	65.08	65.42
2667	NYSE	AIZ	Tue, Sep 9, 2014	66.50	66.50	65.51	65.66
2666	NYSE	AIZ	Mon, Sep 8, 2014	66.79	67.00	66.24	66.66
2665	NYSE	AIZ	Fri, Sep 5, 2014	66.43	67.07	66.05	66.66
2664	NYSE	AIZ	Thu, Sep 4, 2014	66.45	66.86	66.20	66.42
2663	NYSE	AIZ	Wed, Sep 3, 2014	67.20	67.23	66.35	66.41
2662	NYSE	AIZ	Tue, Sep 2, 2014	66.78	67.28	66.58	66.84
2661	NYSE	AIZ	Fri, Aug 29, 2014	66.74	66.98	66.49	66.75
2660	NYSE	AIZ	Thu, Aug 28, 2014	66.21	66.73	65.96	66.58
2659	NYSE	AIZ	Wed, Aug 27, 2014	66.36	66.66	66.24	66.53
2658	NYSE	AIZ	Tue, Aug 26, 2014	66.04	66.54	66.01	66.43
2657	NYSE	AIZ	Mon, Aug 25, 2014	65.46	66.24	65.26	65.99
2656	NYSE	AIZ	Fri, Aug 22, 2014	65.69	65.70	64.95	64.99
2655	NYSE	AIZ	Thu, Aug 21, 2014	65.45	65.86	65.17	65.78
2654	NYSE	AIZ	Wed, Aug 20, 2014	65.66	65.90	65.47	65.67
2653	NYSE	AIZ	Tue, Aug 19, 2014	66.20	66.38	65.79	65.83
2652	NYSE	AIZ	Mon, Aug 18, 2014	65.28	66.20	65.06	66.18
2651	NYSE	AIZ	Fri, Aug 15, 2014	65.27	65.50	64.49	64.91
2650	NYSE	AIZ	Thu, Aug 14, 2014	64.73	65.22	64.71	65.20
2649	NYSE	AIZ	Wed, Aug 13, 2014	64.22	64.82	64.03	64.73
2648	NYSE	AIZ	Tue, Aug 12, 2014	63.75	64.31	63.70	64.03
2647	NYSE	AIZ	Mon, Aug 11, 2014	64.23	64.76	63.78	63.84
2646	NYSE	AIZ	Fri, Aug 8, 2014	63.43	64.23	63.17	64.19
2645	NYSE	AIZ	Thu, Aug 7, 2014	64.01	64.37	63.23	63.49
2644	NYSE	AIZ	Wed, Aug 6, 2014	63.20	64.07	63.14	63.78
2643	NYSE	AIZ	Tue, Aug 5, 2014	63.77	64.03	63.24	63.44
2642	NYSE	AIZ	Mon, Aug 4, 2014	63.69	63.97	63.20	63.73
2641	NYSE	AIZ	Fri, Aug 1, 2014	63.09	63.70	63.02	63.48
2640	NYSE	AIZ	Thu, Jul 31, 2014	64.48	64.58	63.27	63.36
2639	NYSE	AIZ	Wed, Jul 30, 2014	65.24	65.51	64.33	64.67
2638	NYSE	AIZ	Tue, Jul 29, 2014	66.38	66.45	65.19	65.20
2637	NYSE	AIZ	Mon, Jul 28, 2014	65.81	66.51	65.69	66.39
2636	NYSE	AIZ	Fri, Jul 25, 2014	65.54	66.17	65.44	65.91
2635	NYSE	AIZ	Thu, Jul 24, 2014	66.64	66.99	64.89	65.79
2634	NYSE	AIZ	Wed, Jul 23, 2014	65.70	66.00	65.50	65.83
2633	NYSE	AIZ	Tue, Jul 22, 2014	65.69	65.94	65.48	65.77
2632	NYSE	AIZ	Mon, Jul 21, 2014	65.33	65.76	65.20	65.60
2631	NYSE	AIZ	Fri, Jul 18, 2014	65.08	65.75	64.94	65.69
2630	NYSE	AIZ	Thu, Jul 17, 2014	65.60	65.83	64.69	64.84
2629	NYSE	AIZ	Wed, Jul 16, 2014	66.42	66.64	65.85	66.10
2628	NYSE	AIZ	Tue, Jul 15, 2014	66.29	66.66	66.03	66.34
2627	NYSE	AIZ	Mon, Jul 14, 2014	66.39	66.75	66.11	66.17
2626	NYSE	AIZ	Fri, Jul 11, 2014	65.54	66.19	65.16	66.04
2625	NYSE	AIZ	Thu, Jul 10, 2014	64.42	65.97	64.42	65.76
2624	NYSE	AIZ	Wed, Jul 9, 2014	66.22	66.33	65.08	65.47
2623	NYSE	AIZ	Tue, Jul 8, 2014	66.06	66.19	65.52	66.00
2622	NYSE	AIZ	Mon, Jul 7, 2014	66.09	66.63	65.90	66.25
2621	NYSE	AIZ	Thu, Jul 3, 2014	65.93	66.36	65.27	66.11
2620	NYSE	AIZ	Wed, Jul 2, 2014	66.20	66.41	65.28	65.45
2619	NYSE	AIZ	Tue, Jul 1, 2014	65.98	66.84	65.79	66.28
2618	NYSE	AIZ	Mon, Jun 30, 2014	65.65	66.13	65.26	65.55
2617	NYSE	AIZ	Fri, Jun 27, 2014	65.73	66.14	65.17	65.59
2616	NYSE	AIZ	Thu, Jun 26, 2014	66.33	66.33	65.69	66.17
2615	NYSE	AIZ	Wed, Jun 25, 2014	66.84	67.08	65.90	66.29
2614	NYSE	AIZ	Tue, Jun 24, 2014	67.68	68.51	67.33	67.35
2613	NYSE	AIZ	Mon, Jun 23, 2014	68.14	68.36	67.66	67.91
2612	NYSE	AIZ	Fri, Jun 20, 2014	68.02	68.28	67.69	68.12
2611	NYSE	AIZ	Thu, Jun 19, 2014	67.78	67.98	67.12	67.98
2610	NYSE	AIZ	Wed, Jun 18, 2014	67.45	67.84	66.87	67.71
2609	NYSE	AIZ	Tue, Jun 17, 2014	66.91	67.81	66.80	67.45
2608	NYSE	AIZ	Mon, Jun 16, 2014	67.33	67.45	66.88	66.92
2607	NYSE	AIZ	Fri, Jun 13, 2014	67.73	68.03	67.18	67.53
2606	NYSE	AIZ	Thu, Jun 12, 2014	68.20	68.26	67.51	67.63
2605	NYSE	AIZ	Wed, Jun 11, 2014	68.45	68.62	68.14	68.17
2604	NYSE	AIZ	Tue, Jun 10, 2014	68.65	68.97	68.42	68.57
2603	NYSE	AIZ	Mon, Jun 9, 2014	69.09	69.35	68.67	68.83
2602	NYSE	AIZ	Fri, Jun 6, 2014	69.48	69.71	69.18	69.27
2601	NYSE	AIZ	Thu, Jun 5, 2014	69.42	69.57	68.75	69.39
2600	NYSE	AIZ	Wed, Jun 4, 2014	68.46	69.59	68.23	69.21
2599	NYSE	AIZ	Tue, Jun 3, 2014	68.00	68.46	67.80	68.41
2598	NYSE	AIZ	Mon, Jun 2, 2014	67.97	68.37	67.51	68.32
2597	NYSE	AIZ	Fri, May 30, 2014	67.69	68.15	67.69	67.81
2596	NYSE	AIZ	Thu, May 29, 2014	67.41	67.82	67.23	67.75
2595	NYSE	AIZ	Wed, May 28, 2014	67.75	68.00	67.16	67.39
2594	NYSE	AIZ	Tue, May 27, 2014	66.80	67.68	66.57	67.67
2593	NYSE	AIZ	Fri, May 23, 2014	66.54	66.84	66.40	66.57
2592	NYSE	AIZ	Thu, May 22, 2014	66.25	66.92	66.18	66.54
2591	NYSE	AIZ	Wed, May 21, 2014	66.47	66.96	66.23	66.56
2590	NYSE	AIZ	Tue, May 20, 2014	66.45	66.88	66.17	66.31
2589	NYSE	AIZ	Mon, May 19, 2014	66.36	66.92	66.14	66.51
2588	NYSE	AIZ	Fri, May 16, 2014	65.59	66.67	65.43	66.53
2587	NYSE	AIZ	Thu, May 15, 2014	67.33	67.54	65.94	66.99
2586	NYSE	AIZ	Wed, May 14, 2014	68.30	68.59	67.43	67.65
2585	NYSE	AIZ	Tue, May 13, 2014	68.25	68.63	68.01	68.45
2584	NYSE	AIZ	Mon, May 12, 2014	67.82	68.46	67.74	68.23
2583	NYSE	AIZ	Fri, May 9, 2014	66.89	67.81	66.54	67.64
2582	NYSE	AIZ	Thu, May 8, 2014	66.36	67.09	65.95	66.90
2581	NYSE	AIZ	Wed, May 7, 2014	66.82	67.14	66.10	66.32
2580	NYSE	AIZ	Tue, May 6, 2014	67.65	67.83	66.65	66.66
2579	NYSE	AIZ	Mon, May 5, 2014	67.53	68.11	67.29	67.75
2578	NYSE	AIZ	Fri, May 2, 2014	67.57	68.30	67.51	68.02
2577	NYSE	AIZ	Thu, May 1, 2014	67.39	68.33	67.10	67.63
2576	NYSE	AIZ	Wed, Apr 30, 2014	66.74	67.67	66.39	67.41
2575	NYSE	AIZ	Tue, Apr 29, 2014	66.02	66.99	65.97	66.70
2574	NYSE	AIZ	Mon, Apr 28, 2014	66.94	66.99	65.47	66.02
2573	NYSE	AIZ	Fri, Apr 25, 2014	67.16	67.32	66.34	66.71
2572	NYSE	AIZ	Thu, Apr 24, 2014	64.87	67.91	64.87	67.17
2571	NYSE	AIZ	Wed, Apr 23, 2014	66.34	66.91	66.34	66.63
2570	NYSE	AIZ	Tue, Apr 22, 2014	66.02	66.79	65.74	66.39
2569	NYSE	AIZ	Mon, Apr 21, 2014	65.82	66.21	65.63	65.91
2568	NYSE	AIZ	Thu, Apr 17, 2014	65.01	66.23	65.01	65.95
2567	NYSE	AIZ	Wed, Apr 16, 2014	64.25	65.14	64.20	64.96
2566	NYSE	AIZ	Tue, Apr 15, 2014	63.66	63.81	62.54	63.77
2565	NYSE	AIZ	Mon, Apr 14, 2014	63.70	64.06	63.21	63.54
2564	NYSE	AIZ	Fri, Apr 11, 2014	63.28	63.77	62.97	63.22
2563	NYSE	AIZ	Thu, Apr 10, 2014	64.92	65.44	63.77	63.77
2562	NYSE	AIZ	Wed, Apr 9, 2014	65.02	65.17	64.36	64.82
2561	NYSE	AIZ	Tue, Apr 8, 2014	64.69	65.27	64.47	64.74
2560	NYSE	AIZ	Mon, Apr 7, 2014	65.52	65.76	64.44	64.76
2559	NYSE	AIZ	Fri, Apr 4, 2014	66.67	66.83	65.58	65.61
2558	NYSE	AIZ	Thu, Apr 3, 2014	66.18	66.85	65.96	66.42
2557	NYSE	AIZ	Wed, Apr 2, 2014	65.75	65.98	65.48	65.91
2556	NYSE	AIZ	Tue, Apr 1, 2014	65.32	65.83	65.18	65.80
2555	NYSE	AIZ	Mon, Mar 31, 2014	64.09	65.08	64.09	64.96
2554	NYSE	AIZ	Fri, Mar 28, 2014	64.03	64.24	63.60	63.82
2553	NYSE	AIZ	Thu, Mar 27, 2014	65.03	65.24	63.46	63.68
2552	NYSE	AIZ	Wed, Mar 26, 2014	65.82	66.23	65.11	65.11
2551	NYSE	AIZ	Tue, Mar 25, 2014	65.98	66.20	65.36	65.46
2550	NYSE	AIZ	Mon, Mar 24, 2014	65.81	66.52	65.58	65.77
2549	NYSE	AIZ	Fri, Mar 21, 2014	66.24	66.50	65.69	65.81
2548	NYSE	AIZ	Thu, Mar 20, 2014	65.10	66.04	64.94	65.73
2547	NYSE	AIZ	Wed, Mar 19, 2014	66.37	66.40	64.91	65.23
2546	NYSE	AIZ	Tue, Mar 18, 2014	65.81	66.38	65.71	66.26
2545	NYSE	AIZ	Mon, Mar 17, 2014	65.59	66.31	65.56	65.71
2544	NYSE	AIZ	Fri, Mar 14, 2014	64.96	65.78	64.96	65.37
2543	NYSE	AIZ	Thu, Mar 13, 2014	66.06	66.25	64.78	65.01
2542	NYSE	AIZ	Wed, Mar 12, 2014	66.34	66.34	65.66	65.90
2541	NYSE	AIZ	Tue, Mar 11, 2014	68.61	69.26	66.56	66.94
2540	NYSE	AIZ	Mon, Mar 10, 2014	67.69	69.12	67.55	68.70
2539	NYSE	AIZ	Fri, Mar 7, 2014	67.30	68.29	67.30	67.94
2538	NYSE	AIZ	Thu, Mar 6, 2014	66.56	67.27	66.47	67.11
2537	NYSE	AIZ	Wed, Mar 5, 2014	66.23	66.66	65.89	66.47
2536	NYSE	AIZ	Tue, Mar 4, 2014	65.90	66.26	65.56	66.26
2535	NYSE	AIZ	Mon, Mar 3, 2014	64.90	65.58	64.79	65.14
2534	NYSE	AIZ	Fri, Feb 28, 2014	64.79	65.81	64.79	65.63
2533	NYSE	AIZ	Thu, Feb 27, 2014	63.71	65.03	63.71	64.91
2532	NYSE	AIZ	Wed, Feb 26, 2014	63.78	64.19	63.33	63.62
2531	NYSE	AIZ	Tue, Feb 25, 2014	64.13	64.13	63.55	63.67
2530	NYSE	AIZ	Mon, Feb 24, 2014	63.69	64.53	63.61	64.10
2529	NYSE	AIZ	Fri, Feb 21, 2014	64.01	64.19	63.55	63.64
2528	NYSE	AIZ	Thu, Feb 20, 2014	63.60	63.94	62.93	63.86
2527	NYSE	AIZ	Wed, Feb 19, 2014	64.45	65.37	63.79	63.80
2526	NYSE	AIZ	Tue, Feb 18, 2014	64.17	64.97	63.90	64.54
2525	NYSE	AIZ	Fri, Feb 14, 2014	63.59	64.16	63.47	64.05
2524	NYSE	AIZ	Thu, Feb 13, 2014	63.23	63.90	62.54	63.89
2523	NYSE	AIZ	Wed, Feb 12, 2014	64.25	64.27	63.31	63.60
2522	NYSE	AIZ	Tue, Feb 11, 2014	64.27	64.44	63.46	64.07
2521	NYSE	AIZ	Mon, Feb 10, 2014	64.31	64.56	63.57	64.32
2520	NYSE	AIZ	Fri, Feb 7, 2014	64.18	65.35	63.97	64.37
2519	NYSE	AIZ	Thu, Feb 6, 2014	62.92	64.06	59.17	64.00
2518	NYSE	AIZ	Wed, Feb 5, 2014	64.29	65.05	63.99	64.95
2517	NYSE	AIZ	Tue, Feb 4, 2014	64.29	64.86	64.05	64.47
2516	NYSE	AIZ	Mon, Feb 3, 2014	65.43	65.93	63.93	64.00
2515	NYSE	AIZ	Fri, Jan 31, 2014	64.55	66.01	64.55	65.35
2514	NYSE	AIZ	Thu, Jan 30, 2014	64.79	65.69	64.57	65.66
2513	NYSE	AIZ	Wed, Jan 29, 2014	64.90	65.11	64.21	64.35
2512	NYSE	AIZ	Tue, Jan 28, 2014	64.87	65.79	64.87	65.53
2511	NYSE	AIZ	Mon, Jan 27, 2014	64.29	65.22	64.05	64.68
2510	NYSE	AIZ	Fri, Jan 24, 2014	65.46	65.66	64.12	64.14
2509	NYSE	AIZ	Thu, Jan 23, 2014	66.89	67.24	65.96	66.08
2508	NYSE	AIZ	Wed, Jan 22, 2014	67.57	67.94	67.31	67.37
2507	NYSE	AIZ	Tue, Jan 21, 2014	67.85	68.38	67.06	67.52
2506	NYSE	AIZ	Fri, Jan 17, 2014	67.60	67.83	67.31	67.65
2505	NYSE	AIZ	Thu, Jan 16, 2014	67.82	67.89	67.13	67.51
2504	NYSE	AIZ	Wed, Jan 15, 2014	67.49	68.04	67.34	67.88
2503	NYSE	AIZ	Tue, Jan 14, 2014	66.81	67.41	66.69	67.31
2502	NYSE	AIZ	Mon, Jan 13, 2014	67.81	68.26	66.55	66.63
2501	NYSE	AIZ	Fri, Jan 10, 2014	68.51	68.64	67.59	67.74
2500	NYSE	AIZ	Thu, Jan 9, 2014	67.95	68.71	67.88	68.38
2499	NYSE	AIZ	Wed, Jan 8, 2014	66.81	68.95	66.71	67.58
2498	NYSE	AIZ	Tue, Jan 7, 2014	66.23	67.35	66.13	66.82
2497	NYSE	AIZ	Mon, Jan 6, 2014	66.18	66.54	65.88	66.18
2496	NYSE	AIZ	Fri, Jan 3, 2014	65.50	66.03	65.21	65.72
2495	NYSE	AIZ	Thu, Jan 2, 2014	66.04	66.19	65.15	65.32
2494	NYSE	AIZ	Tue, Dec 31, 2013	66.36	66.69	66.20	66.37
2493	NYSE	AIZ	Mon, Dec 30, 2013	66.10	66.44	65.82	66.23
2492	NYSE	AIZ	Fri, Dec 27, 2013	66.51	66.69	65.77	66.08
2491	NYSE	AIZ	Thu, Dec 26, 2013	66.50	66.73	66.02	66.29
2490	NYSE	AIZ	Tue, Dec 24, 2013	66.11	66.47	65.82	66.25
2489	NYSE	AIZ	Mon, Dec 23, 2013	66.13	66.37	65.50	65.94
2488	NYSE	AIZ	Fri, Dec 20, 2013	65.52	66.24	65.13	65.74
2487	NYSE	AIZ	Thu, Dec 19, 2013	65.29	65.62	64.83	65.17
2486	NYSE	AIZ	Wed, Dec 18, 2013	64.85	65.46	63.60	65.35
2485	NYSE	AIZ	Tue, Dec 17, 2013	64.67	64.96	64.18	64.51
2484	NYSE	AIZ	Mon, Dec 16, 2013	64.69	65.03	64.28	64.80
2483	NYSE	AIZ	Fri, Dec 13, 2013	64.57	64.57	63.68	64.25
2482	NYSE	AIZ	Thu, Dec 12, 2013	64.41	64.75	64.15	64.37
2481	NYSE	AIZ	Wed, Dec 11, 2013	65.31	65.56	64.26	64.45
2480	NYSE	AIZ	Tue, Dec 10, 2013	64.98	65.70	64.92	65.21
2479	NYSE	AIZ	Mon, Dec 9, 2013	65.05	65.72	64.91	65.21
2478	NYSE	AIZ	Fri, Dec 6, 2013	64.55	65.43	64.49	65.33
2477	NYSE	AIZ	Thu, Dec 5, 2013	64.29	64.29	63.08	63.78
2476	NYSE	AIZ	Wed, Dec 4, 2013	64.51	65.55	63.66	64.42
2475	NYSE	AIZ	Tue, Dec 3, 2013	65.31	65.53	63.98	64.75
2474	NYSE	AIZ	Mon, Dec 2, 2013	64.96	66.24	64.94	65.71
2473	NYSE	AIZ	Fri, Nov 29, 2013	64.95	65.38	64.45	64.94
2472	NYSE	AIZ	Wed, Nov 27, 2013	64.69	64.81	64.09	64.78
2471	NYSE	AIZ	Tue, Nov 26, 2013	63.95	65.07	63.95	64.66
2470	NYSE	AIZ	Mon, Nov 25, 2013	64.14	64.45	63.66	63.90
2469	NYSE	AIZ	Fri, Nov 22, 2013	62.94	64.14	62.81	64.04
2468	NYSE	AIZ	Thu, Nov 21, 2013	61.83	63.03	60.46	62.84
2467	NYSE	AIZ	Wed, Nov 20, 2013	61.74	62.38	61.12	61.80
2466	NYSE	AIZ	Tue, Nov 19, 2013	61.93	61.98	61.54	61.76
2465	NYSE	AIZ	Mon, Nov 18, 2013	63.86	63.86	61.60	61.80
2464	NYSE	AIZ	Fri, Nov 15, 2013	61.46	61.75	60.65	61.35
2463	NYSE	AIZ	Thu, Nov 14, 2013	61.23	61.62	60.73	61.59
2462	NYSE	AIZ	Wed, Nov 13, 2013	59.64	61.00	59.44	61.00
2461	NYSE	AIZ	Tue, Nov 12, 2013	59.94	60.19	59.43	59.72
2460	NYSE	AIZ	Mon, Nov 11, 2013	59.89	60.26	59.42	60.26
2459	NYSE	AIZ	Fri, Nov 8, 2013	58.63	59.87	58.53	59.84
2458	NYSE	AIZ	Thu, Nov 7, 2013	59.59	59.80	58.50	58.54
2457	NYSE	AIZ	Wed, Nov 6, 2013	59.01	59.59	58.89	59.58
2456	NYSE	AIZ	Tue, Nov 5, 2013	59.18	59.25	58.67	58.70
2455	NYSE	AIZ	Mon, Nov 4, 2013	58.79	59.47	58.27	59.40
2454	NYSE	AIZ	Fri, Nov 1, 2013	58.74	59.21	58.48	58.60
2453	NYSE	AIZ	Thu, Oct 31, 2013	58.27	58.99	58.07	58.48
2452	NYSE	AIZ	Wed, Oct 30, 2013	58.34	58.75	57.77	58.18
2451	NYSE	AIZ	Tue, Oct 29, 2013	58.15	58.47	57.99	58.47
2450	NYSE	AIZ	Mon, Oct 28, 2013	57.77	58.19	57.66	57.95
2449	NYSE	AIZ	Fri, Oct 25, 2013	57.02	57.81	56.87	57.75
2448	NYSE	AIZ	Thu, Oct 24, 2013	58.40	58.52	56.77	57.08
2447	NYSE	AIZ	Wed, Oct 23, 2013	59.15	59.33	58.31	58.53
2446	NYSE	AIZ	Tue, Oct 22, 2013	59.75	60.26	59.24	59.24
2445	NYSE	AIZ	Mon, Oct 21, 2013	59.39	59.60	59.05	59.50
2444	NYSE	AIZ	Fri, Oct 18, 2013	59.47	59.62	58.48	59.33
2443	NYSE	AIZ	Thu, Oct 17, 2013	58.41	59.22	58.41	59.14
2442	NYSE	AIZ	Wed, Oct 16, 2013	57.81	58.75	57.74	58.62
2441	NYSE	AIZ	Tue, Oct 15, 2013	57.80	58.05	57.28	57.40
2440	NYSE	AIZ	Mon, Oct 14, 2013	57.49	58.05	57.38	57.89
2439	NYSE	AIZ	Fri, Oct 11, 2013	57.96	58.01	57.46	57.69
2438	NYSE	AIZ	Thu, Oct 10, 2013	56.20	57.29	56.20	57.27
2437	NYSE	AIZ	Wed, Oct 9, 2013	55.41	56.05	55.19	55.78
2436	NYSE	AIZ	Tue, Oct 8, 2013	55.27	55.44	54.62	55.14
2435	NYSE	AIZ	Mon, Oct 7, 2013	54.85	55.66	54.58	55.09
2434	NYSE	AIZ	Fri, Oct 4, 2013	54.30	55.26	54.23	55.25
2433	NYSE	AIZ	Thu, Oct 3, 2013	54.22	54.45	53.77	54.16
2432	NYSE	AIZ	Wed, Oct 2, 2013	54.12	54.32	53.81	54.19
2431	NYSE	AIZ	Tue, Oct 1, 2013	54.19	54.36	53.77	54.36
2430	NYSE	AIZ	Mon, Sep 30, 2013	53.81	54.27	53.53	54.10
2429	NYSE	AIZ	Fri, Sep 27, 2013	54.72	54.80	54.10	54.30
2428	NYSE	AIZ	Thu, Sep 26, 2013	54.94	55.25	54.62	54.95
2427	NYSE	AIZ	Wed, Sep 25, 2013	54.74	54.94	54.56	54.78
2426	NYSE	AIZ	Tue, Sep 24, 2013	54.00	55.11	53.87	54.59
2425	NYSE	AIZ	Mon, Sep 23, 2013	53.81	53.99	53.45	53.99
2424	NYSE	AIZ	Fri, Sep 20, 2013	54.94	54.94	53.67	53.81
2423	NYSE	AIZ	Thu, Sep 19, 2013	56.25	56.39	54.89	55.00
2422	NYSE	AIZ	Wed, Sep 18, 2013	56.17	56.21	55.72	55.81
2421	NYSE	AIZ	Tue, Sep 17, 2013	56.02	56.42	56.02	56.15
2420	NYSE	AIZ	Mon, Sep 16, 2013	55.94	56.21	55.60	56.01
2419	NYSE	AIZ	Fri, Sep 13, 2013	55.30	55.52	54.86	55.21
2418	NYSE	AIZ	Thu, Sep 12, 2013	55.87	55.87	55.00	55.10
2417	NYSE	AIZ	Wed, Sep 11, 2013	55.80	55.83	55.16	55.83
2416	NYSE	AIZ	Tue, Sep 10, 2013	54.87	55.81	54.76	55.80
2415	NYSE	AIZ	Mon, Sep 9, 2013	53.40	54.55	53.40	54.48
2414	NYSE	AIZ	Fri, Sep 6, 2013	54.15	54.34	53.05	53.72
2413	NYSE	AIZ	Thu, Sep 5, 2013	54.37	54.50	53.99	54.10
2412	NYSE	AIZ	Wed, Sep 4, 2013	53.78	54.77	53.78	54.46
2411	NYSE	AIZ	Tue, Sep 3, 2013	53.73	54.26	53.42	53.86
2410	NYSE	AIZ	Fri, Aug 30, 2013	53.73	53.82	52.94	53.04
2409	NYSE	AIZ	Thu, Aug 29, 2013	53.37	53.87	53.25	53.60
2408	NYSE	AIZ	Wed, Aug 28, 2013	53.78	53.91	53.37	53.42
2407	NYSE	AIZ	Tue, Aug 27, 2013	54.87	55.16	53.77	53.82
2406	NYSE	AIZ	Mon, Aug 26, 2013	56.03	56.12	55.36	55.55
2405	NYSE	AIZ	Fri, Aug 23, 2013	55.66	56.07	55.30	56.03
2404	NYSE	AIZ	Thu, Aug 22, 2013	54.78	55.82	54.78	55.58
2403	NYSE	AIZ	Wed, Aug 21, 2013	55.04	55.44	54.76	54.85
2402	NYSE	AIZ	Tue, Aug 20, 2013	54.60	55.27	54.20	55.09
2401	NYSE	AIZ	Mon, Aug 19, 2013	55.16	55.28	54.43	54.43
2400	NYSE	AIZ	Fri, Aug 16, 2013	54.68	55.45	54.55	55.23
2399	NYSE	AIZ	Thu, Aug 15, 2013	55.15	55.35	54.70	54.73
2398	NYSE	AIZ	Wed, Aug 14, 2013	55.70	56.12	55.43	55.58
2397	NYSE	AIZ	Tue, Aug 13, 2013	55.75	55.98	55.28	55.76
2396	NYSE	AIZ	Mon, Aug 12, 2013	55.03	55.91	54.68	55.69
2395	NYSE	AIZ	Fri, Aug 9, 2013	54.83	55.29	54.64	55.20
2394	NYSE	AIZ	Thu, Aug 8, 2013	54.95	55.43	54.50	54.82
2393	NYSE	AIZ	Wed, Aug 7, 2013	54.40	55.02	53.90	54.83
2392	NYSE	AIZ	Tue, Aug 6, 2013	54.51	54.73	53.94	54.50
2391	NYSE	AIZ	Mon, Aug 5, 2013	54.73	55.08	54.38	54.51
2390	NYSE	AIZ	Fri, Aug 2, 2013	54.70	55.00	54.49	54.83
2389	NYSE	AIZ	Thu, Aug 1, 2013	54.55	55.19	54.50	54.66
2388	NYSE	AIZ	Wed, Jul 31, 2013	53.24	54.43	52.67	54.16
2387	NYSE	AIZ	Tue, Jul 30, 2013	53.56	53.87	52.71	53.19
2386	NYSE	AIZ	Mon, Jul 29, 2013	53.12	53.44	52.68	53.34
2385	NYSE	AIZ	Fri, Jul 26, 2013	52.43	53.10	52.12	53.09
2384	NYSE	AIZ	Thu, Jul 25, 2013	52.58	53.03	51.50	52.70
2383	NYSE	AIZ	Wed, Jul 24, 2013	53.24	53.42	52.46	52.94
2382	NYSE	AIZ	Tue, Jul 23, 2013	53.69	53.69	53.10	53.12
2381	NYSE	AIZ	Mon, Jul 22, 2013	53.17	53.60	52.84	53.52
2380	NYSE	AIZ	Fri, Jul 19, 2013	53.34	53.48	52.84	53.18
2379	NYSE	AIZ	Thu, Jul 18, 2013	53.48	53.71	53.29	53.52
2378	NYSE	AIZ	Wed, Jul 17, 2013	53.52	53.72	53.16	53.40
2377	NYSE	AIZ	Tue, Jul 16, 2013	53.16	53.57	52.98	53.27
2376	NYSE	AIZ	Mon, Jul 15, 2013	53.28	53.40	52.53	53.19
2375	NYSE	AIZ	Fri, Jul 12, 2013	52.51	53.09	52.26	53.09
2374	NYSE	AIZ	Thu, Jul 11, 2013	52.99	52.99	52.24	52.51
2373	NYSE	AIZ	Wed, Jul 10, 2013	52.24	52.51	51.95	52.30
2372	NYSE	AIZ	Tue, Jul 9, 2013	52.21	52.75	52.18	52.41
2371	NYSE	AIZ	Mon, Jul 8, 2013	51.29	51.97	51.29	51.78
2370	NYSE	AIZ	Fri, Jul 5, 2013	50.88	51.16	50.71	50.95
2369	NYSE	AIZ	Wed, Jul 3, 2013	50.28	50.86	50.20	50.43
2368	NYSE	AIZ	Tue, Jul 2, 2013	51.47	51.65	51.20	51.31
2367	NYSE	AIZ	Mon, Jul 1, 2013	51.17	51.60	50.97	51.51
2366	NYSE	AIZ	Fri, Jun 28, 2013	50.85	51.42	50.49	50.91
2365	NYSE	AIZ	Thu, Jun 27, 2013	50.56	51.09	50.51	50.91
2364	NYSE	AIZ	Wed, Jun 26, 2013	50.20	50.60	50.03	50.26
2363	NYSE	AIZ	Tue, Jun 25, 2013	49.88	50.12	49.44	49.82
2362	NYSE	AIZ	Mon, Jun 24, 2013	49.76	49.92	49.03	49.40
2361	NYSE	AIZ	Fri, Jun 21, 2013	50.68	50.96	49.64	50.24
2360	NYSE	AIZ	Thu, Jun 20, 2013	50.61	51.12	50.08	50.22
2359	NYSE	AIZ	Wed, Jun 19, 2013	51.87	51.92	51.02	51.03
2358	NYSE	AIZ	Tue, Jun 18, 2013	51.42	51.91	51.19	51.82
2357	NYSE	AIZ	Mon, Jun 17, 2013	50.82	51.49	50.71	51.35
2356	NYSE	AIZ	Fri, Jun 14, 2013	50.86	51.10	50.38	50.56
2355	NYSE	AIZ	Thu, Jun 13, 2013	50.08	51.05	49.92	50.86
2354	NYSE	AIZ	Wed, Jun 12, 2013	50.39	50.70	50.02	50.08
2353	NYSE	AIZ	Tue, Jun 11, 2013	50.21	50.59	49.94	50.05
2352	NYSE	AIZ	Mon, Jun 10, 2013	50.03	50.79	50.03	50.70
2351	NYSE	AIZ	Fri, Jun 7, 2013	49.74	50.04	49.35	49.97
2350	NYSE	AIZ	Thu, Jun 6, 2013	48.69	49.42	48.41	49.42
2349	NYSE	AIZ	Wed, Jun 5, 2013	48.85	49.06	48.44	48.62
2348	NYSE	AIZ	Tue, Jun 4, 2013	49.54	49.67	48.56	48.98
2347	NYSE	AIZ	Mon, Jun 3, 2013	49.84	50.26	49.02	49.58
2346	NYSE	AIZ	Fri, May 31, 2013	50.26	50.78	49.74	49.74
2345	NYSE	AIZ	Thu, May 30, 2013	49.75	50.80	49.73	50.58
2344	NYSE	AIZ	Wed, May 29, 2013	49.63	49.98	49.41	49.64
2343	NYSE	AIZ	Tue, May 28, 2013	50.33	51.03	49.93	49.97
2342	NYSE	AIZ	Fri, May 24, 2013	49.72	49.89	49.49	49.71
2341	NYSE	AIZ	Thu, May 23, 2013	49.25	50.25	49.13	50.05
2340	NYSE	AIZ	Wed, May 22, 2013	50.61	51.19	49.86	49.94
2339	NYSE	AIZ	Tue, May 21, 2013	50.21	50.80	50.11	50.60
2338	NYSE	AIZ	Mon, May 20, 2013	49.44	50.31	49.44	50.29
2337	NYSE	AIZ	Fri, May 17, 2013	49.39	49.94	49.39	49.84
2336	NYSE	AIZ	Thu, May 16, 2013	49.48	49.70	49.21	49.30
2335	NYSE	AIZ	Wed, May 15, 2013	48.58	49.59	48.52	49.57
2334	NYSE	AIZ	Tue, May 14, 2013	48.06	48.69	47.94	48.64
2333	NYSE	AIZ	Mon, May 13, 2013	47.39	48.03	47.39	47.95
2332	NYSE	AIZ	Fri, May 10, 2013	47.62	47.71	47.29	47.38
2331	NYSE	AIZ	Thu, May 9, 2013	47.93	48.05	47.38	47.52
2330	NYSE	AIZ	Wed, May 8, 2013	48.12	48.31	47.85	47.87
2329	NYSE	AIZ	Tue, May 7, 2013	48.05	48.16	47.86	48.06
2328	NYSE	AIZ	Mon, May 6, 2013	47.54	48.10	47.54	47.92
2327	NYSE	AIZ	Fri, May 3, 2013	48.23	48.50	47.34	47.45
2326	NYSE	AIZ	Thu, May 2, 2013	47.58	47.88	47.23	47.81
2325	NYSE	AIZ	Wed, May 1, 2013	47.69	47.91	47.34	47.34
2324	NYSE	AIZ	Tue, Apr 30, 2013	47.13	47.58	47.13	47.54
2323	NYSE	AIZ	Mon, Apr 29, 2013	46.73	47.25	46.72	47.15
2322	NYSE	AIZ	Fri, Apr 26, 2013	46.49	46.85	46.44	46.52
2321	NYSE	AIZ	Thu, Apr 25, 2013	45.03	46.71	45.03	46.60
2320	NYSE	AIZ	Wed, Apr 24, 2013	47.43	47.75	47.30	47.69
2319	NYSE	AIZ	Tue, Apr 23, 2013	47.03	47.52	46.91	47.28
2318	NYSE	AIZ	Mon, Apr 22, 2013	46.61	46.98	45.93	46.81
2317	NYSE	AIZ	Fri, Apr 19, 2013	46.47	46.73	46.27	46.66
2316	NYSE	AIZ	Thu, Apr 18, 2013	46.86	46.96	45.96	46.11
2315	NYSE	AIZ	Wed, Apr 17, 2013	47.16	47.41	46.67	46.72
2314	NYSE	AIZ	Tue, Apr 16, 2013	46.87	47.56	46.81	47.51
2313	NYSE	AIZ	Mon, Apr 15, 2013	47.24	47.57	46.53	46.53
2312	NYSE	AIZ	Fri, Apr 12, 2013	47.31	47.60	47.31	47.49
2311	NYSE	AIZ	Thu, Apr 11, 2013	47.34	47.86	47.06	47.50
2310	NYSE	AIZ	Wed, Apr 10, 2013	46.59	47.23	46.49	47.16
2309	NYSE	AIZ	Tue, Apr 9, 2013	45.77	45.94	45.44	45.64
2308	NYSE	AIZ	Mon, Apr 8, 2013	45.09	45.78	45.01	45.77
2307	NYSE	AIZ	Fri, Apr 5, 2013	44.80	45.09	44.74	45.01
2306	NYSE	AIZ	Thu, Apr 4, 2013	45.14	45.46	45.01	45.37
2305	NYSE	AIZ	Wed, Apr 3, 2013	45.39	45.57	45.00	45.01
2304	NYSE	AIZ	Tue, Apr 2, 2013	45.24	45.46	45.02	45.30
2303	NYSE	AIZ	Mon, Apr 1, 2013	45.01	45.11	44.79	44.98
2302	NYSE	AIZ	Thu, Mar 28, 2013	44.37	45.05	44.23	45.01
2301	NYSE	AIZ	Wed, Mar 27, 2013	43.86	44.54	43.72	44.40
2300	NYSE	AIZ	Tue, Mar 26, 2013	42.90	44.52	42.90	44.06
2299	NYSE	AIZ	Mon, Mar 25, 2013	44.30	44.40	43.95	44.00
2298	NYSE	AIZ	Fri, Mar 22, 2013	44.09	44.20	43.58	44.02
2297	NYSE	AIZ	Thu, Mar 21, 2013	44.37	44.69	43.07	43.85
2296	NYSE	AIZ	Wed, Mar 20, 2013	44.66	44.79	44.34	44.54
2295	NYSE	AIZ	Tue, Mar 19, 2013	44.07	44.52	43.92	44.38
2294	NYSE	AIZ	Mon, Mar 18, 2013	43.55	44.33	43.55	43.97
2293	NYSE	AIZ	Fri, Mar 15, 2013	44.08	44.45	43.94	44.04
2292	NYSE	AIZ	Thu, Mar 14, 2013	43.79	44.47	43.72	44.21
2291	NYSE	AIZ	Wed, Mar 13, 2013	43.83	44.04	43.68	43.72
2290	NYSE	AIZ	Tue, Mar 12, 2013	43.62	43.90	43.41	43.82
2289	NYSE	AIZ	Mon, Mar 11, 2013	42.71	43.65	42.71	43.57
2288	NYSE	AIZ	Fri, Mar 8, 2013	42.78	42.94	42.60	42.84
2287	NYSE	AIZ	Thu, Mar 7, 2013	42.37	42.62	42.16	42.58
2286	NYSE	AIZ	Wed, Mar 6, 2013	42.85	43.11	42.13	42.34
2285	NYSE	AIZ	Tue, Mar 5, 2013	42.13	42.76	42.00	42.60
2284	NYSE	AIZ	Mon, Mar 4, 2013	41.63	41.93	41.29	41.92
2283	NYSE	AIZ	Fri, Mar 1, 2013	41.74	41.90	41.32	41.82
2282	NYSE	AIZ	Thu, Feb 28, 2013	40.97	42.27	40.78	41.99
2281	NYSE	AIZ	Wed, Feb 27, 2013	40.63	41.13	40.24	41.04
2280	NYSE	AIZ	Tue, Feb 26, 2013	40.68	41.01	40.17	40.65
2279	NYSE	AIZ	Mon, Feb 25, 2013	41.83	41.83	40.47	40.47
2278	NYSE	AIZ	Fri, Feb 22, 2013	41.17	41.79	41.17	41.64
2277	NYSE	AIZ	Thu, Feb 21, 2013	41.19	41.19	40.72	41.01
2276	NYSE	AIZ	Wed, Feb 20, 2013	42.03	42.05	41.26	41.29
2275	NYSE	AIZ	Tue, Feb 19, 2013	41.81	42.38	41.67	42.21
2274	NYSE	AIZ	Fri, Feb 15, 2013	41.92	42.13	41.57	41.84
2273	NYSE	AIZ	Thu, Feb 14, 2013	41.15	42.18	41.06	42.01
2272	NYSE	AIZ	Wed, Feb 13, 2013	41.06	41.39	40.83	41.39
2271	NYSE	AIZ	Tue, Feb 12, 2013	39.15	41.35	39.05	41.05
2270	NYSE	AIZ	Mon, Feb 11, 2013	38.50	38.79	38.36	38.48
2269	NYSE	AIZ	Fri, Feb 8, 2013	38.55	38.74	38.09	38.56
2268	NYSE	AIZ	Thu, Feb 7, 2013	39.82	40.33	38.14	38.39
2267	NYSE	AIZ	Wed, Feb 6, 2013	38.28	38.91	38.20	38.81
2266	NYSE	AIZ	Tue, Feb 5, 2013	38.36	38.72	38.00	38.58
2265	NYSE	AIZ	Mon, Feb 4, 2013	38.86	38.86	37.94	38.16
2264	NYSE	AIZ	Fri, Feb 1, 2013	38.51	39.25	38.31	39.00
2263	NYSE	AIZ	Thu, Jan 31, 2013	38.26	38.41	37.87	38.24
2262	NYSE	AIZ	Wed, Jan 30, 2013	38.76	38.78	38.15	38.47
2261	NYSE	AIZ	Tue, Jan 29, 2013	38.78	38.98	38.42	38.83
2260	NYSE	AIZ	Mon, Jan 28, 2013	38.59	38.94	38.43	38.84
2259	NYSE	AIZ	Fri, Jan 25, 2013	38.34	38.62	38.13	38.62
2258	NYSE	AIZ	Thu, Jan 24, 2013	38.09	38.43	37.96	38.20
2257	NYSE	AIZ	Wed, Jan 23, 2013	38.35	38.52	37.69	37.95
2256	NYSE	AIZ	Tue, Jan 22, 2013	37.31	38.57	37.28	38.53
2255	NYSE	AIZ	Fri, Jan 18, 2013	37.28	37.37	36.98	37.29
2254	NYSE	AIZ	Thu, Jan 17, 2013	36.60	37.98	36.60	37.18
2253	NYSE	AIZ	Wed, Jan 16, 2013	36.69	36.76	36.27	36.30
2252	NYSE	AIZ	Tue, Jan 15, 2013	36.78	36.96	36.27	36.78
2251	NYSE	AIZ	Mon, Jan 14, 2013	36.22	36.92	36.20	36.92
2250	NYSE	AIZ	Fri, Jan 11, 2013	36.21	36.34	35.75	36.19
2249	NYSE	AIZ	Thu, Jan 10, 2013	35.65	36.09	35.65	36.09
2248	NYSE	AIZ	Wed, Jan 9, 2013	35.24	35.56	35.13	35.44
2247	NYSE	AIZ	Tue, Jan 8, 2013	35.10	35.31	34.83	35.24
2246	NYSE	AIZ	Mon, Jan 7, 2013	35.80	35.89	34.88	35.17
2245	NYSE	AIZ	Fri, Jan 4, 2013	35.49	35.97	35.41	35.93
2244	NYSE	AIZ	Thu, Jan 3, 2013	35.46	35.49	35.15	35.39
2243	NYSE	AIZ	Wed, Jan 2, 2013	35.28	35.48	34.94	35.48
2242	NYSE	AIZ	Mon, Dec 31, 2012	34.30	34.73	34.12	34.70
2241	NYSE	AIZ	Fri, Dec 28, 2012	34.29	34.66	34.24	34.30
2240	NYSE	AIZ	Thu, Dec 27, 2012	34.90	35.00	34.13	34.51
2239	NYSE	AIZ	Wed, Dec 26, 2012	34.89	35.17	34.82	34.84
2238	NYSE	AIZ	Mon, Dec 24, 2012	34.71	35.19	34.66	34.82
2237	NYSE	AIZ	Fri, Dec 21, 2012	34.89	35.07	34.56	34.79
2236	NYSE	AIZ	Thu, Dec 20, 2012	35.38	35.63	35.05	35.23
2235	NYSE	AIZ	Wed, Dec 19, 2012	35.49	35.84	35.41	35.43
2234	NYSE	AIZ	Tue, Dec 18, 2012	35.19	35.67	35.08	35.52
2233	NYSE	AIZ	Mon, Dec 17, 2012	34.67	35.15	34.63	35.08
2232	NYSE	AIZ	Fri, Dec 14, 2012	34.79	35.12	34.45	34.54
2231	NYSE	AIZ	Thu, Dec 13, 2012	34.96	35.39	34.95	35.01
2230	NYSE	AIZ	Wed, Dec 12, 2012	35.10	35.53	34.94	35.06
2229	NYSE	AIZ	Tue, Dec 11, 2012	35.09	35.12	34.71	35.03
2228	NYSE	AIZ	Mon, Dec 10, 2012	34.73	35.09	34.59	34.90
2227	NYSE	AIZ	Fri, Dec 7, 2012	34.65	34.85	34.45	34.81
2226	NYSE	AIZ	Thu, Dec 6, 2012	34.70	34.94	34.32	34.59
2225	NYSE	AIZ	Wed, Dec 5, 2012	34.79	35.00	34.63	34.81
2224	NYSE	AIZ	Tue, Dec 4, 2012	34.00	34.82	33.86	34.81
2223	NYSE	AIZ	Mon, Dec 3, 2012	34.28	34.40	33.68	33.96
2222	NYSE	AIZ	Fri, Nov 30, 2012	33.87	34.23	33.80	34.21
2221	NYSE	AIZ	Thu, Nov 29, 2012	34.00	34.30	33.75	33.98
2220	NYSE	AIZ	Wed, Nov 28, 2012	33.62	34.05	33.62	33.99
2219	NYSE	AIZ	Tue, Nov 27, 2012	34.21	34.36	33.80	33.83
2218	NYSE	AIZ	Mon, Nov 26, 2012	34.18	34.47	33.99	34.22
2217	NYSE	AIZ	Fri, Nov 23, 2012	34.21	34.37	33.90	34.35
2216	NYSE	AIZ	Wed, Nov 21, 2012	34.22	34.24	33.77	33.98
2215	NYSE	AIZ	Tue, Nov 20, 2012	34.58	34.63	33.92	34.40
2214	NYSE	AIZ	Mon, Nov 19, 2012	35.91	36.01	34.42	34.61
2213	NYSE	AIZ	Fri, Nov 16, 2012	34.98	35.67	34.91	35.56
2212	NYSE	AIZ	Thu, Nov 15, 2012	34.94	35.08	34.58	34.97
2211	NYSE	AIZ	Wed, Nov 14, 2012	36.03	36.04	34.76	34.85
2210	NYSE	AIZ	Tue, Nov 13, 2012	36.11	36.25	35.84	35.88
2209	NYSE	AIZ	Mon, Nov 12, 2012	36.69	36.69	36.06	36.29
2208	NYSE	AIZ	Fri, Nov 9, 2012	36.04	36.74	35.81	36.64
2207	NYSE	AIZ	Thu, Nov 8, 2012	36.69	36.96	36.07	36.07
2206	NYSE	AIZ	Wed, Nov 7, 2012	37.37	37.85	36.50	36.69
2205	NYSE	AIZ	Tue, Nov 6, 2012	38.02	38.03	37.66	37.82
2204	NYSE	AIZ	Mon, Nov 5, 2012	37.48	37.67	37.29	37.47
2203	NYSE	AIZ	Fri, Nov 2, 2012	38.03	38.10	37.22	37.60
2202	NYSE	AIZ	Thu, Nov 1, 2012	37.95	38.43	37.57	37.99
2201	NYSE	AIZ	Wed, Oct 31, 2012	37.87	38.14	37.58	37.81
2200	NYSE	AIZ	Fri, Oct 26, 2012	38.01	38.13	37.76	37.85
2199	NYSE	AIZ	Thu, Oct 25, 2012	39.26	39.26	37.73	38.02
2198	NYSE	AIZ	Wed, Oct 24, 2012	38.67	39.54	38.57	38.88
2197	NYSE	AIZ	Tue, Oct 23, 2012	39.88	39.92	37.00	38.64
2196	NYSE	AIZ	Mon, Oct 22, 2012	40.38	41.36	40.38	40.89
2195	NYSE	AIZ	Fri, Oct 19, 2012	40.85	40.85	40.24	40.33
2194	NYSE	AIZ	Thu, Oct 18, 2012	40.86	41.27	40.86	41.00
2193	NYSE	AIZ	Wed, Oct 17, 2012	40.51	40.89	40.39	40.88
2192	NYSE	AIZ	Tue, Oct 16, 2012	40.19	40.69	40.12	40.51
2191	NYSE	AIZ	Mon, Oct 15, 2012	39.44	39.98	39.29	39.96
2190	NYSE	AIZ	Fri, Oct 12, 2012	39.80	39.87	39.26	39.38
2189	NYSE	AIZ	Thu, Oct 11, 2012	39.48	39.98	39.45	39.86
2188	NYSE	AIZ	Wed, Oct 10, 2012	38.88	39.35	38.85	39.14
2187	NYSE	AIZ	Tue, Oct 9, 2012	39.27	39.27	38.86	38.95
2186	NYSE	AIZ	Mon, Oct 8, 2012	39.44	39.82	39.31	39.34
2185	NYSE	AIZ	Fri, Oct 5, 2012	39.17	39.70	39.02	39.68
2184	NYSE	AIZ	Thu, Oct 4, 2012	38.58	39.07	38.37	39.06
2183	NYSE	AIZ	Wed, Oct 3, 2012	38.27	38.71	38.02	38.33
2182	NYSE	AIZ	Tue, Oct 2, 2012	37.43	38.11	37.37	37.69
2181	NYSE	AIZ	Mon, Oct 1, 2012	37.44	37.75	37.18	37.31
2180	NYSE	AIZ	Fri, Sep 28, 2012	37.00	37.47	36.94	37.30
2179	NYSE	AIZ	Thu, Sep 27, 2012	37.47	37.47	36.92	37.16
2178	NYSE	AIZ	Wed, Sep 26, 2012	37.09	37.33	36.98	37.23
2177	NYSE	AIZ	Tue, Sep 25, 2012	37.41	37.46	37.09	37.14
2176	NYSE	AIZ	Mon, Sep 24, 2012	37.19	37.54	37.14	37.35
2175	NYSE	AIZ	Fri, Sep 21, 2012	37.69	37.93	37.34	37.35
2174	NYSE	AIZ	Thu, Sep 20, 2012	37.39	37.56	37.20	37.43
2173	NYSE	AIZ	Wed, Sep 19, 2012	37.64	37.75	37.22	37.53
2172	NYSE	AIZ	Tue, Sep 18, 2012	37.68	37.82	37.30	37.60
2171	NYSE	AIZ	Mon, Sep 17, 2012	38.11	38.11	37.60	37.70
2170	NYSE	AIZ	Fri, Sep 14, 2012	38.00	38.31	37.83	38.16
2169	NYSE	AIZ	Thu, Sep 13, 2012	37.37	38.00	36.96	37.92
2168	NYSE	AIZ	Wed, Sep 12, 2012	37.17	37.67	37.16	37.44
2167	NYSE	AIZ	Tue, Sep 11, 2012	36.41	37.07	36.35	37.06
2166	NYSE	AIZ	Mon, Sep 10, 2012	36.50	36.81	36.42	36.47
2165	NYSE	AIZ	Fri, Sep 7, 2012	36.42	36.73	36.30	36.54
2164	NYSE	AIZ	Thu, Sep 6, 2012	36.03	36.44	35.82	36.42
2163	NYSE	AIZ	Wed, Sep 5, 2012	35.35	35.88	35.20	35.88
2162	NYSE	AIZ	Tue, Sep 4, 2012	35.19	35.51	34.84	35.26
2161	NYSE	AIZ	Fri, Aug 31, 2012	34.67	35.44	34.67	35.25
2160	NYSE	AIZ	Thu, Aug 30, 2012	33.89	34.72	33.82	34.59
2159	NYSE	AIZ	Wed, Aug 29, 2012	33.56	33.99	33.36	33.98
2158	NYSE	AIZ	Tue, Aug 28, 2012	33.98	34.04	33.45	33.47
2157	NYSE	AIZ	Mon, Aug 27, 2012	34.30	34.33	33.97	34.06
2156	NYSE	AIZ	Fri, Aug 24, 2012	33.85	34.20	33.81	34.18
2155	NYSE	AIZ	Thu, Aug 23, 2012	34.35	34.43	33.89	33.89
2154	NYSE	AIZ	Wed, Aug 22, 2012	34.58	34.89	34.37	34.55
2153	NYSE	AIZ	Tue, Aug 21, 2012	34.67	35.03	34.50	34.63
2152	NYSE	AIZ	Mon, Aug 20, 2012	34.63	34.82	34.47	34.64
2151	NYSE	AIZ	Fri, Aug 17, 2012	34.47	34.86	34.40	34.63
2150	NYSE	AIZ	Thu, Aug 16, 2012	34.36	34.58	34.31	34.42
2149	NYSE	AIZ	Wed, Aug 15, 2012	34.30	34.64	34.24	34.37
2148	NYSE	AIZ	Tue, Aug 14, 2012	34.80	35.01	34.21	34.29
2147	NYSE	AIZ	Mon, Aug 13, 2012	35.80	35.83	34.70	34.91
2146	NYSE	AIZ	Fri, Aug 10, 2012	35.95	35.95	35.63	35.85
2145	NYSE	AIZ	Thu, Aug 9, 2012	36.23	36.48	36.00	36.23
2144	NYSE	AIZ	Wed, Aug 8, 2012	35.91	36.45	35.87	36.17
2143	NYSE	AIZ	Tue, Aug 7, 2012	36.81	36.86	35.87	36.22
2142	NYSE	AIZ	Mon, Aug 6, 2012	36.85	37.21	36.59	36.65
2141	NYSE	AIZ	Fri, Aug 3, 2012	36.55	36.79	36.52	36.65
2140	NYSE	AIZ	Thu, Aug 2, 2012	36.07	36.35	35.54	35.98
2139	NYSE	AIZ	Wed, Aug 1, 2012	36.44	36.79	36.34	36.40
2138	NYSE	AIZ	Tue, Jul 31, 2012	36.11	36.53	36.02	36.21
2137	NYSE	AIZ	Mon, Jul 30, 2012	35.56	36.20	35.49	36.17
2136	NYSE	AIZ	Fri, Jul 27, 2012	35.04	35.75	34.80	35.54
2135	NYSE	AIZ	Thu, Jul 26, 2012	34.00	36.17	34.00	34.78
2134	NYSE	AIZ	Wed, Jul 25, 2012	33.27	33.42	32.95	33.31
2133	NYSE	AIZ	Tue, Jul 24, 2012	33.79	33.79	32.80	33.06
2132	NYSE	AIZ	Mon, Jul 23, 2012	33.45	33.91	33.17	33.74
2131	NYSE	AIZ	Fri, Jul 20, 2012	34.18	34.28	33.78	33.90
2130	NYSE	AIZ	Thu, Jul 19, 2012	34.68	34.87	34.32	34.44
2129	NYSE	AIZ	Wed, Jul 18, 2012	34.41	34.88	34.40	34.62
2128	NYSE	AIZ	Tue, Jul 17, 2012	34.54	34.66	34.00	34.62
2127	NYSE	AIZ	Mon, Jul 16, 2012	34.40	34.66	34.05	34.24
2126	NYSE	AIZ	Fri, Jul 13, 2012	33.88	34.48	33.83	34.40
2125	NYSE	AIZ	Thu, Jul 12, 2012	33.92	34.31	33.65	33.89
2124	NYSE	AIZ	Wed, Jul 11, 2012	34.62	34.70	34.06	34.36
2123	NYSE	AIZ	Tue, Jul 10, 2012	34.79	35.04	34.45	34.52
2122	NYSE	AIZ	Mon, Jul 9, 2012	34.86	34.96	34.45	34.65
2121	NYSE	AIZ	Fri, Jul 6, 2012	34.66	35.08	34.38	34.90
2120	NYSE	AIZ	Thu, Jul 5, 2012	35.49	35.57	34.89	34.98
2119	NYSE	AIZ	Tue, Jul 3, 2012	34.87	35.88	34.87	35.61
2118	NYSE	AIZ	Mon, Jul 2, 2012	35.05	35.23	34.72	34.83
2117	NYSE	AIZ	Fri, Jun 29, 2012	35.28	35.28	34.60	34.84
2116	NYSE	AIZ	Thu, Jun 28, 2012	34.60	34.89	34.16	34.62
2115	NYSE	AIZ	Wed, Jun 27, 2012	34.49	34.99	34.16	34.90
2114	NYSE	AIZ	Tue, Jun 26, 2012	34.09	34.59	33.99	34.40
2113	NYSE	AIZ	Mon, Jun 25, 2012	33.90	34.11	33.54	33.99
2112	NYSE	AIZ	Fri, Jun 22, 2012	34.25	34.53	34.13	34.15
2111	NYSE	AIZ	Thu, Jun 21, 2012	35.06	35.12	34.02	34.16
2110	NYSE	AIZ	Wed, Jun 20, 2012	34.74	35.24	34.50	34.97
2109	NYSE	AIZ	Tue, Jun 19, 2012	33.84	34.76	33.84	34.66
2108	NYSE	AIZ	Mon, Jun 18, 2012	33.66	33.95	33.36	33.75
2107	NYSE	AIZ	Fri, Jun 15, 2012	33.86	33.93	33.41	33.86
2106	NYSE	AIZ	Thu, Jun 14, 2012	33.60	33.98	33.37	33.71
2105	NYSE	AIZ	Wed, Jun 13, 2012	33.36	33.69	33.21	33.36
2104	NYSE	AIZ	Tue, Jun 12, 2012	33.45	33.51	33.12	33.42
2103	NYSE	AIZ	Mon, Jun 11, 2012	34.25	34.30	33.28	33.32
2102	NYSE	AIZ	Fri, Jun 8, 2012	33.51	34.05	33.40	33.97
2101	NYSE	AIZ	Thu, Jun 7, 2012	34.34	34.70	33.63	33.67
2100	NYSE	AIZ	Wed, Jun 6, 2012	33.27	34.04	33.23	34.04
2099	NYSE	AIZ	Tue, Jun 5, 2012	32.41	33.13	32.41	33.09
2098	NYSE	AIZ	Mon, Jun 4, 2012	32.74	32.95	32.46	32.57
2097	NYSE	AIZ	Fri, Jun 1, 2012	32.71	33.13	32.52	32.85
2096	NYSE	AIZ	Thu, May 31, 2012	33.05	33.60	32.86	33.38
2095	NYSE	AIZ	Wed, May 30, 2012	33.20	33.36	33.06	33.13
2094	NYSE	AIZ	Tue, May 29, 2012	33.52	33.71	33.11	33.47
2093	NYSE	AIZ	Fri, May 25, 2012	33.80	34.01	33.19	33.25
2092	NYSE	AIZ	Thu, May 24, 2012	33.89	33.89	33.33	33.86
2091	NYSE	AIZ	Wed, May 23, 2012	34.16	34.23	33.23	33.85
2090	NYSE	AIZ	Tue, May 22, 2012	35.47	35.88	34.20	34.36
2089	NYSE	AIZ	Mon, May 21, 2012	35.36	35.98	35.16	35.96
2088	NYSE	AIZ	Fri, May 18, 2012	36.40	36.42	35.11	35.26
2087	NYSE	AIZ	Thu, May 17, 2012	36.57	36.84	36.00	36.33
2086	NYSE	AIZ	Wed, May 16, 2012	37.51	37.61	36.53	36.55
2085	NYSE	AIZ	Tue, May 15, 2012	37.84	38.09	37.36	37.45
2084	NYSE	AIZ	Mon, May 14, 2012	37.93	38.21	37.73	37.78
2083	NYSE	AIZ	Fri, May 11, 2012	37.25	38.06	37.00	37.81
2082	NYSE	AIZ	Thu, May 10, 2012	37.93	38.18	37.53	37.57
2081	NYSE	AIZ	Wed, May 9, 2012	37.25	37.93	37.17	37.68
2080	NYSE	AIZ	Tue, May 8, 2012	37.70	38.01	37.32	37.60
2079	NYSE	AIZ	Mon, May 7, 2012	37.74	37.98	37.44	37.92
2078	NYSE	AIZ	Fri, May 4, 2012	38.69	38.75	37.86	37.86
2077	NYSE	AIZ	Thu, May 3, 2012	39.36	39.61	38.90	38.91
2076	NYSE	AIZ	Wed, May 2, 2012	39.83	39.83	38.91	39.30
2075	NYSE	AIZ	Tue, May 1, 2012	40.55	40.84	40.11	40.57
2074	NYSE	AIZ	Mon, Apr 30, 2012	40.55	40.74	40.22	40.34
2073	NYSE	AIZ	Fri, Apr 27, 2012	40.81	41.19	40.39	40.64
2072	NYSE	AIZ	Thu, Apr 26, 2012	40.85	41.67	39.95	40.52
2071	NYSE	AIZ	Wed, Apr 25, 2012	39.88	41.13	39.82	40.80
2070	NYSE	AIZ	Tue, Apr 24, 2012	39.38	39.94	39.35	39.59
2069	NYSE	AIZ	Mon, Apr 23, 2012	38.48	39.55	38.26	39.40
2068	NYSE	AIZ	Fri, Apr 20, 2012	39.19	39.39	38.90	38.97
2067	NYSE	AIZ	Thu, Apr 19, 2012	39.18	39.36	38.94	39.08
2066	NYSE	AIZ	Wed, Apr 18, 2012	39.31	39.38	38.99	39.12
2065	NYSE	AIZ	Tue, Apr 17, 2012	39.24	39.96	39.17	39.52
2064	NYSE	AIZ	Mon, Apr 16, 2012	38.93	39.26	38.80	38.95
2063	NYSE	AIZ	Fri, Apr 13, 2012	39.39	39.55	38.73	38.73
2062	NYSE	AIZ	Thu, Apr 12, 2012	38.89	39.51	38.57	39.45
2061	NYSE	AIZ	Wed, Apr 11, 2012	38.10	39.05	38.00	38.89
2060	NYSE	AIZ	Tue, Apr 10, 2012	38.80	39.18	38.45	38.46
2059	NYSE	AIZ	Mon, Apr 9, 2012	38.75	39.00	38.43	38.80
2058	NYSE	AIZ	Thu, Apr 5, 2012	39.65	39.82	39.08	39.15
2057	NYSE	AIZ	Wed, Apr 4, 2012	39.84	40.09	39.59	39.82
2056	NYSE	AIZ	Tue, Apr 3, 2012	40.42	40.75	39.89	40.19
2055	NYSE	AIZ	Mon, Apr 2, 2012	40.39	40.85	40.05	40.53
2054	NYSE	AIZ	Fri, Mar 30, 2012	40.64	40.68	40.05	40.50
2053	NYSE	AIZ	Thu, Mar 29, 2012	40.79	41.03	39.97	40.36
2052	NYSE	AIZ	Wed, Mar 28, 2012	41.64	41.80	41.14	41.29
2051	NYSE	AIZ	Tue, Mar 27, 2012	41.49	41.78	41.24	41.73
2050	NYSE	AIZ	Mon, Mar 26, 2012	40.92	41.49	40.74	41.49
2049	NYSE	AIZ	Fri, Mar 23, 2012	40.02	40.68	40.00	40.59
2048	NYSE	AIZ	Thu, Mar 22, 2012	39.96	40.36	39.66	40.01
2047	NYSE	AIZ	Wed, Mar 21, 2012	40.14	41.10	39.96	40.26
2046	NYSE	AIZ	Tue, Mar 20, 2012	39.92	41.00	39.81	40.85
2045	NYSE	AIZ	Mon, Mar 19, 2012	40.04	40.40	39.88	40.18
2044	NYSE	AIZ	Fri, Mar 16, 2012	40.71	40.89	39.72	39.88
2043	NYSE	AIZ	Thu, Mar 15, 2012	42.15	42.15	40.10	40.85
2042	NYSE	AIZ	Wed, Mar 14, 2012	42.67	43.10	42.04	42.16
2041	NYSE	AIZ	Tue, Mar 13, 2012	42.09	42.99	41.98	42.87
2040	NYSE	AIZ	Mon, Mar 12, 2012	41.76	42.03	41.56	41.73
2039	NYSE	AIZ	Fri, Mar 9, 2012	41.74	42.07	41.63	41.63
2038	NYSE	AIZ	Thu, Mar 8, 2012	42.54	42.54	41.61	41.71
2037	NYSE	AIZ	Wed, Mar 7, 2012	42.44	42.66	42.16	42.34
2036	NYSE	AIZ	Tue, Mar 6, 2012	42.89	43.07	42.39	42.58
2035	NYSE	AIZ	Mon, Mar 5, 2012	42.83	43.52	42.62	43.35
2034	NYSE	AIZ	Fri, Mar 2, 2012	43.22	43.44	42.73	42.83
2033	NYSE	AIZ	Thu, Mar 1, 2012	42.74	43.63	42.53	43.32
2032	NYSE	AIZ	Wed, Feb 29, 2012	42.61	43.03	42.42	42.47
2031	NYSE	AIZ	Tue, Feb 28, 2012	42.94	43.01	42.12	42.49
2030	NYSE	AIZ	Mon, Feb 27, 2012	42.79	42.96	42.36	42.82
2029	NYSE	AIZ	Fri, Feb 24, 2012	43.19	43.52	42.80	42.95
2028	NYSE	AIZ	Thu, Feb 23, 2012	43.18	43.28	42.70	43.09
2027	NYSE	AIZ	Wed, Feb 22, 2012	44.25	44.41	43.25	43.56
2026	NYSE	AIZ	Tue, Feb 21, 2012	44.12	44.54	44.11	44.39
2025	NYSE	AIZ	Fri, Feb 17, 2012	44.12	44.20	43.85	44.03
2024	NYSE	AIZ	Thu, Feb 16, 2012	43.53	44.12	43.47	43.92
2023	NYSE	AIZ	Wed, Feb 15, 2012	43.88	44.00	43.41	43.43
2022	NYSE	AIZ	Tue, Feb 14, 2012	43.87	43.87	43.32	43.64
2021	NYSE	AIZ	Mon, Feb 13, 2012	43.79	44.11	43.67	43.97
2020	NYSE	AIZ	Fri, Feb 10, 2012	42.66	43.50	42.61	43.46
2019	NYSE	AIZ	Thu, Feb 9, 2012	42.94	43.37	42.46	43.21
2018	NYSE	AIZ	Wed, Feb 8, 2012	43.02	43.42	42.88	43.37
2017	NYSE	AIZ	Tue, Feb 7, 2012	41.49	43.19	41.39	43.02
2016	NYSE	AIZ	Mon, Feb 6, 2012	41.32	41.68	41.28	41.54
2015	NYSE	AIZ	Fri, Feb 3, 2012	41.94	41.94	41.38	41.56
2014	NYSE	AIZ	Thu, Feb 2, 2012	41.69	42.00	40.90	41.41
2013	NYSE	AIZ	Wed, Feb 1, 2012	39.78	40.77	39.61	40.51
2012	NYSE	AIZ	Tue, Jan 31, 2012	39.41	39.65	38.79	39.60
2011	NYSE	AIZ	Mon, Jan 30, 2012	39.45	39.51	38.90	39.29
2010	NYSE	AIZ	Fri, Jan 27, 2012	39.56	40.16	39.31	39.86
2009	NYSE	AIZ	Thu, Jan 26, 2012	39.66	39.82	39.20	39.82
2008	NYSE	AIZ	Wed, Jan 25, 2012	38.94	39.51	38.75	39.47
2007	NYSE	AIZ	Tue, Jan 24, 2012	38.68	39.29	38.68	39.13
2006	NYSE	AIZ	Mon, Jan 23, 2012	39.28	39.58	38.75	38.98
2005	NYSE	AIZ	Fri, Jan 20, 2012	39.11	39.36	38.92	39.35
2004	NYSE	AIZ	Thu, Jan 19, 2012	39.17	39.23	38.44	39.23
2003	NYSE	AIZ	Wed, Jan 18, 2012	38.15	39.03	38.10	39.01
2002	NYSE	AIZ	Tue, Jan 17, 2012	38.53	38.57	38.17	38.25
2001	NYSE	AIZ	Fri, Jan 13, 2012	37.71	38.20	37.58	38.11
2000	NYSE	AIZ	Thu, Jan 12, 2012	37.83	38.30	37.71	38.10
1999	NYSE	AIZ	Wed, Jan 11, 2012	38.44	38.76	37.72	38.05
1998	NYSE	AIZ	Tue, Jan 10, 2012	41.44	41.44	40.38	40.53
1997	NYSE	AIZ	Mon, Jan 9, 2012	40.65	40.93	40.41	40.85
1996	NYSE	AIZ	Fri, Jan 6, 2012	41.31	41.46	40.97	41.17
1995	NYSE	AIZ	Thu, Jan 5, 2012	40.74	41.38	40.39	41.23
1994	NYSE	AIZ	Wed, Jan 4, 2012	41.18	41.44	40.73	40.96
1993	NYSE	AIZ	Tue, Jan 3, 2012	41.77	42.06	41.41	41.47
1992	NYSE	AIZ	Fri, Dec 30, 2011	41.26	41.38	41.06	41.06
1991	NYSE	AIZ	Thu, Dec 29, 2011	40.69	41.37	40.69	41.28
1990	NYSE	AIZ	Wed, Dec 28, 2011	41.37	41.37	40.47	40.50
1989	NYSE	AIZ	Tue, Dec 27, 2011	41.21	41.73	41.13	41.38
1988	NYSE	AIZ	Fri, Dec 23, 2011	40.90	41.37	40.84	41.22
1987	NYSE	AIZ	Thu, Dec 22, 2011	40.40	40.80	40.25	40.75
1986	NYSE	AIZ	Wed, Dec 21, 2011	39.98	40.40	39.80	40.34
1985	NYSE	AIZ	Tue, Dec 20, 2011	39.28	39.97	39.28	39.92
1984	NYSE	AIZ	Mon, Dec 19, 2011	39.62	39.75	38.56	38.64
1983	NYSE	AIZ	Fri, Dec 16, 2011	39.55	39.87	39.25	39.41
1982	NYSE	AIZ	Thu, Dec 15, 2011	39.43	39.71	39.21	39.26
1981	NYSE	AIZ	Wed, Dec 14, 2011	38.45	39.43	38.35	39.07
1980	NYSE	AIZ	Tue, Dec 13, 2011	39.25	39.75	38.40	38.67
1979	NYSE	AIZ	Mon, Dec 12, 2011	39.41	39.51	38.80	39.00
1978	NYSE	AIZ	Fri, Dec 9, 2011	39.25	40.10	39.21	39.95
1977	NYSE	AIZ	Thu, Dec 8, 2011	40.16	40.16	39.01	39.07
1976	NYSE	AIZ	Wed, Dec 7, 2011	39.62	40.69	39.38	40.48
1975	NYSE	AIZ	Tue, Dec 6, 2011	39.48	40.20	39.27	39.92
1974	NYSE	AIZ	Mon, Dec 5, 2011	39.73	40.06	39.29	39.62
1973	NYSE	AIZ	Fri, Dec 2, 2011	39.42	39.99	39.01	39.09
1972	NYSE	AIZ	Thu, Dec 1, 2011	38.98	39.31	38.62	39.05
1971	NYSE	AIZ	Wed, Nov 30, 2011	38.50	39.32	38.29	39.24
1970	NYSE	AIZ	Tue, Nov 29, 2011	37.14	37.78	37.14	37.25
1969	NYSE	AIZ	Mon, Nov 28, 2011	36.53	37.16	36.41	37.15
1968	NYSE	AIZ	Fri, Nov 25, 2011	35.75	36.79	35.73	36.22
1967	NYSE	AIZ	Wed, Nov 23, 2011	36.76	36.87	35.94	35.99
1966	NYSE	AIZ	Tue, Nov 22, 2011	37.09	37.63	36.84	37.26
1965	NYSE	AIZ	Mon, Nov 21, 2011	37.16	37.50	36.89	37.20
1964	NYSE	AIZ	Fri, Nov 18, 2011	37.60	38.10	37.29	37.86
1963	NYSE	AIZ	Thu, Nov 17, 2011	37.79	38.11	37.18	37.34
1962	NYSE	AIZ	Wed, Nov 16, 2011	38.03	38.53	37.72	37.82
1961	NYSE	AIZ	Tue, Nov 15, 2011	38.10	38.73	37.93	38.46
1960	NYSE	AIZ	Mon, Nov 14, 2011	38.98	39.14	38.09	38.21
1959	NYSE	AIZ	Fri, Nov 11, 2011	38.75	38.94	38.58	38.69
1958	NYSE	AIZ	Thu, Nov 10, 2011	38.36	38.58	38.02	38.14
1957	NYSE	AIZ	Wed, Nov 9, 2011	38.20	38.70	37.76	37.91
1956	NYSE	AIZ	Tue, Nov 8, 2011	39.01	39.33	38.59	39.27
1955	NYSE	AIZ	Mon, Nov 7, 2011	38.13	38.86	37.92	38.85
1954	NYSE	AIZ	Fri, Nov 4, 2011	38.11	38.83	37.90	38.43
1953	NYSE	AIZ	Thu, Nov 3, 2011	38.36	38.68	37.51	38.57
1952	NYSE	AIZ	Wed, Nov 2, 2011	37.63	38.04	37.32	37.98
1951	NYSE	AIZ	Tue, Nov 1, 2011	37.33	38.14	36.96	37.00
1950	NYSE	AIZ	Mon, Oct 31, 2011	38.55	39.19	38.49	38.54
1949	NYSE	AIZ	Fri, Oct 28, 2011	39.75	39.75	39.06	39.18
1948	NYSE	AIZ	Thu, Oct 27, 2011	40.54	41.31	39.19	39.75
1947	NYSE	AIZ	Wed, Oct 26, 2011	38.70	39.14	38.10	38.87
1946	NYSE	AIZ	Tue, Oct 25, 2011	39.24	39.24	37.92	38.05
1945	NYSE	AIZ	Mon, Oct 24, 2011	39.33	39.81	39.16	39.69
1944	NYSE	AIZ	Fri, Oct 21, 2011	38.79	39.50	38.57	39.29
1943	NYSE	AIZ	Thu, Oct 20, 2011	37.68	38.53	37.44	38.48
1942	NYSE	AIZ	Wed, Oct 19, 2011	37.72	38.71	37.46	37.51
1941	NYSE	AIZ	Tue, Oct 18, 2011	36.34	38.09	35.94	37.83
1940	NYSE	AIZ	Mon, Oct 17, 2011	36.79	37.07	36.08	36.17
1939	NYSE	AIZ	Fri, Oct 14, 2011	36.73	37.31	36.54	37.22
1938	NYSE	AIZ	Thu, Oct 13, 2011	36.59	36.67	35.80	36.12
1937	NYSE	AIZ	Wed, Oct 12, 2011	36.92	37.48	36.84	36.98
1936	NYSE	AIZ	Tue, Oct 11, 2011	36.52	36.93	36.22	36.62
1935	NYSE	AIZ	Mon, Oct 10, 2011	36.08	36.90	36.03	36.90
1934	NYSE	AIZ	Fri, Oct 7, 2011	36.60	36.62	35.22	35.24
1933	NYSE	AIZ	Thu, Oct 6, 2011	35.78	36.67	35.55	36.31
1932	NYSE	AIZ	Wed, Oct 5, 2011	35.07	36.20	34.74	36.04
1931	NYSE	AIZ	Tue, Oct 4, 2011	33.70	35.15	33.26	35.07
1930	NYSE	AIZ	Mon, Oct 3, 2011	35.46	36.32	34.07	34.07
1929	NYSE	AIZ	Fri, Sep 30, 2011	35.73	36.47	35.65	35.80
1928	NYSE	AIZ	Thu, Sep 29, 2011	35.57	36.35	35.51	36.14
1927	NYSE	AIZ	Wed, Sep 28, 2011	35.50	36.23	34.75	34.79
1926	NYSE	AIZ	Tue, Sep 27, 2011	36.04	36.70	35.83	36.00
1925	NYSE	AIZ	Mon, Sep 26, 2011	34.25	35.17	34.16	35.14
1924	NYSE	AIZ	Fri, Sep 23, 2011	33.37	33.94	33.15	33.90
1923	NYSE	AIZ	Thu, Sep 22, 2011	32.47	33.70	32.41	33.52
1922	NYSE	AIZ	Wed, Sep 21, 2011	35.26	35.27	33.30	33.34
1921	NYSE	AIZ	Tue, Sep 20, 2011	35.61	36.44	35.34	35.34
1920	NYSE	AIZ	Mon, Sep 19, 2011	35.20	35.67	34.72	35.43
1919	NYSE	AIZ	Fri, Sep 16, 2011	35.46	36.23	35.34	35.85
1918	NYSE	AIZ	Thu, Sep 15, 2011	35.19	35.34	34.81	35.26
1917	NYSE	AIZ	Wed, Sep 14, 2011	34.74	35.32	34.34	34.80
1916	NYSE	AIZ	Tue, Sep 13, 2011	33.90	34.54	33.57	34.51
1915	NYSE	AIZ	Mon, Sep 12, 2011	33.13	33.79	32.92	33.78
1914	NYSE	AIZ	Fri, Sep 9, 2011	33.43	33.88	33.02	33.55
1913	NYSE	AIZ	Thu, Sep 8, 2011	34.03	34.48	33.83	34.05
1912	NYSE	AIZ	Wed, Sep 7, 2011	33.42	34.43	33.31	34.40
1911	NYSE	AIZ	Tue, Sep 6, 2011	32.41	33.16	32.31	32.90
1910	NYSE	AIZ	Fri, Sep 2, 2011	33.80	34.11	33.37	33.37
1909	NYSE	AIZ	Thu, Sep 1, 2011	35.17	35.26	34.38	34.39
1908	NYSE	AIZ	Wed, Aug 31, 2011	35.22	35.74	34.83	35.17
1907	NYSE	AIZ	Tue, Aug 30, 2011	35.28	35.37	34.62	35.09
1906	NYSE	AIZ	Mon, Aug 29, 2011	33.92	35.47	33.92	35.47
1905	NYSE	AIZ	Fri, Aug 26, 2011	32.82	33.62	32.19	33.41
1904	NYSE	AIZ	Thu, Aug 25, 2011	34.79	34.79	32.70	33.07
1903	NYSE	AIZ	Wed, Aug 24, 2011	33.47	34.40	33.31	34.31
1902	NYSE	AIZ	Tue, Aug 23, 2011	32.81	33.61	32.61	33.58
1901	NYSE	AIZ	Mon, Aug 22, 2011	33.43	33.53	32.62	32.82
1900	NYSE	AIZ	Fri, Aug 19, 2011	32.00	33.42	32.00	32.76
1899	NYSE	AIZ	Thu, Aug 18, 2011	32.63	32.91	32.18	32.46
1898	NYSE	AIZ	Wed, Aug 17, 2011	33.43	33.77	33.07	33.41
1897	NYSE	AIZ	Tue, Aug 16, 2011	33.43	33.92	33.12	33.21
1896	NYSE	AIZ	Mon, Aug 15, 2011	33.01	33.83	32.92	33.83
1895	NYSE	AIZ	Fri, Aug 12, 2011	33.72	33.99	32.51	32.72
1894	NYSE	AIZ	Thu, Aug 11, 2011	31.54	33.93	31.49	33.47
1893	NYSE	AIZ	Wed, Aug 10, 2011	32.24	32.44	31.21	31.23
1892	NYSE	AIZ	Tue, Aug 9, 2011	31.88	32.84	30.65	32.79
1891	NYSE	AIZ	Mon, Aug 8, 2011	33.01	33.66	31.08	31.33
1890	NYSE	AIZ	Fri, Aug 5, 2011	34.21	34.40	32.81	33.82
1889	NYSE	AIZ	Thu, Aug 4, 2011	34.46	34.64	33.90	33.95
1888	NYSE	AIZ	Wed, Aug 3, 2011	34.71	34.89	34.25	34.79
1887	NYSE	AIZ	Tue, Aug 2, 2011	35.15	35.93	34.70	34.71
1886	NYSE	AIZ	Mon, Aug 1, 2011	36.01	36.12	34.84	35.32
1885	NYSE	AIZ	Fri, Jul 29, 2011	36.03	36.52	35.54	35.62
1884	NYSE	AIZ	Thu, Jul 28, 2011	34.97	36.43	34.80	35.84
1883	NYSE	AIZ	Wed, Jul 27, 2011	34.98	35.15	34.62	34.89
1882	NYSE	AIZ	Tue, Jul 26, 2011	35.10	35.34	34.96	35.29
1881	NYSE	AIZ	Mon, Jul 25, 2011	34.65	35.37	34.49	35.21
1880	NYSE	AIZ	Fri, Jul 22, 2011	34.98	35.26	34.67	35.05
1879	NYSE	AIZ	Thu, Jul 21, 2011	34.24	35.02	34.18	34.98
1878	NYSE	AIZ	Wed, Jul 20, 2011	34.23	34.35	33.93	33.99
1877	NYSE	AIZ	Tue, Jul 19, 2011	33.86	34.30	33.76	34.19
1876	NYSE	AIZ	Mon, Jul 18, 2011	34.15	34.15	33.59	33.78
1875	NYSE	AIZ	Fri, Jul 15, 2011	34.77	34.81	34.15	34.36
1874	NYSE	AIZ	Thu, Jul 14, 2011	35.26	35.29	34.58	34.64
1873	NYSE	AIZ	Wed, Jul 13, 2011	35.18	35.56	34.95	35.14
1872	NYSE	AIZ	Tue, Jul 12, 2011	34.95	35.54	34.83	35.06
1871	NYSE	AIZ	Mon, Jul 11, 2011	35.61	35.69	35.10	35.18
1870	NYSE	AIZ	Fri, Jul 8, 2011	35.96	36.07	35.65	36.01
1869	NYSE	AIZ	Thu, Jul 7, 2011	36.18	36.45	35.96	36.40
1868	NYSE	AIZ	Wed, Jul 6, 2011	36.10	36.24	35.79	35.86
1867	NYSE	AIZ	Tue, Jul 5, 2011	36.60	36.60	35.97	36.12
1866	NYSE	AIZ	Fri, Jul 1, 2011	36.34	36.72	36.17	36.64
1865	NYSE	AIZ	Thu, Jun 30, 2011	36.23	36.44	35.99	36.27
1864	NYSE	AIZ	Wed, Jun 29, 2011	35.62	36.18	35.62	36.15
1863	NYSE	AIZ	Tue, Jun 28, 2011	35.16	35.50	35.01	35.44
1862	NYSE	AIZ	Mon, Jun 27, 2011	35.09	35.42	34.97	34.97
1861	NYSE	AIZ	Fri, Jun 24, 2011	35.06	35.25	34.87	35.05
1860	NYSE	AIZ	Thu, Jun 23, 2011	34.99	35.11	34.47	35.01
1859	NYSE	AIZ	Wed, Jun 22, 2011	35.32	35.70	35.13	35.36
1858	NYSE	AIZ	Tue, Jun 21, 2011	35.16	35.62	35.13	35.48
1857	NYSE	AIZ	Mon, Jun 20, 2011	34.88	35.27	34.66	35.02
1856	NYSE	AIZ	Fri, Jun 17, 2011	35.08	35.23	34.77	35.03
1855	NYSE	AIZ	Thu, Jun 16, 2011	34.49	35.03	34.47	34.77
1854	NYSE	AIZ	Wed, Jun 15, 2011	34.92	35.04	34.50	34.52
1853	NYSE	AIZ	Tue, Jun 14, 2011	35.01	35.37	34.87	35.24
1852	NYSE	AIZ	Mon, Jun 13, 2011	34.53	34.75	34.38	34.65
1851	NYSE	AIZ	Fri, Jun 10, 2011	34.89	34.89	34.27	34.48
1850	NYSE	AIZ	Thu, Jun 9, 2011	34.89	35.22	34.58	35.03
1849	NYSE	AIZ	Wed, Jun 8, 2011	34.92	35.13	34.69	34.86
1848	NYSE	AIZ	Tue, Jun 7, 2011	35.54	35.68	34.95	34.97
1847	NYSE	AIZ	Mon, Jun 6, 2011	35.67	35.82	35.39	35.49
1846	NYSE	AIZ	Fri, Jun 3, 2011	35.90	36.30	35.71	35.71
1845	NYSE	AIZ	Thu, Jun 2, 2011	36.64	36.77	36.17	36.29
1844	NYSE	AIZ	Wed, Jun 1, 2011	36.90	37.07	36.50	36.51
1843	NYSE	AIZ	Tue, May 31, 2011	37.50	37.50	36.97	36.99
1842	NYSE	AIZ	Fri, May 27, 2011	37.20	37.44	36.95	37.08
1841	NYSE	AIZ	Thu, May 26, 2011	36.94	37.38	36.68	37.07
1840	NYSE	AIZ	Wed, May 25, 2011	36.97	37.27	36.68	37.06
1839	NYSE	AIZ	Tue, May 24, 2011	37.51	37.56	37.10	37.23
1838	NYSE	AIZ	Mon, May 23, 2011	37.60	37.91	37.48	37.51
1837	NYSE	AIZ	Fri, May 20, 2011	38.10	38.29	37.86	37.95
1836	NYSE	AIZ	Thu, May 19, 2011	37.90	38.17	37.43	38.14
1835	NYSE	AIZ	Wed, May 18, 2011	38.30	38.30	37.52	37.95
1834	NYSE	AIZ	Tue, May 17, 2011	38.40	38.61	38.27	38.28
1833	NYSE	AIZ	Mon, May 16, 2011	38.46	38.99	38.41	38.56
1832	NYSE	AIZ	Fri, May 13, 2011	38.71	38.86	38.49	38.56
1831	NYSE	AIZ	Thu, May 12, 2011	38.49	38.80	38.21	38.75
1830	NYSE	AIZ	Wed, May 11, 2011	38.66	38.96	38.32	38.52
1829	NYSE	AIZ	Tue, May 10, 2011	38.64	38.87	38.54	38.75
1828	NYSE	AIZ	Mon, May 9, 2011	38.72	38.81	38.31	38.59
1827	NYSE	AIZ	Fri, May 6, 2011	39.19	39.53	38.50	38.80
1826	NYSE	AIZ	Thu, May 5, 2011	39.28	39.40	38.67	38.72
1825	NYSE	AIZ	Wed, May 4, 2011	39.91	39.99	39.19	39.40
1824	NYSE	AIZ	Tue, May 3, 2011	39.45	39.96	39.45	39.93
1823	NYSE	AIZ	Mon, May 2, 2011	39.87	39.99	39.55	39.60
1822	NYSE	AIZ	Fri, Apr 29, 2011	40.07	40.11	39.47	39.70
1821	NYSE	AIZ	Thu, Apr 28, 2011	38.72	40.11	38.47	40.03
1820	NYSE	AIZ	Wed, Apr 27, 2011	38.47	38.69	37.89	38.47
1819	NYSE	AIZ	Tue, Apr 26, 2011	38.19	38.55	38.08	38.46
1818	NYSE	AIZ	Mon, Apr 25, 2011	38.01	38.52	37.89	38.04
1817	NYSE	AIZ	Thu, Apr 21, 2011	37.88	38.15	37.62	38.11
1816	NYSE	AIZ	Wed, Apr 20, 2011	37.48	37.91	37.37	37.65
1815	NYSE	AIZ	Tue, Apr 19, 2011	37.33	37.40	36.88	37.09
1814	NYSE	AIZ	Mon, Apr 18, 2011	37.54	37.54	37.03	37.33
1813	NYSE	AIZ	Fri, Apr 15, 2011	38.00	38.03	37.60	37.91
1812	NYSE	AIZ	Thu, Apr 14, 2011	37.60	37.83	37.28	37.78
1811	NYSE	AIZ	Wed, Apr 13, 2011	37.90	38.10	37.49	37.72
1810	NYSE	AIZ	Tue, Apr 12, 2011	37.88	38.13	37.49	37.73
1809	NYSE	AIZ	Mon, Apr 11, 2011	37.98	38.56	37.85	38.06
1808	NYSE	AIZ	Fri, Apr 8, 2011	38.66	38.93	37.80	37.98
1807	NYSE	AIZ	Thu, Apr 7, 2011	38.87	39.04	38.26	38.56
1806	NYSE	AIZ	Wed, Apr 6, 2011	38.39	39.01	38.15	38.99
1805	NYSE	AIZ	Tue, Apr 5, 2011	38.25	38.54	37.85	38.25
1804	NYSE	AIZ	Mon, Apr 4, 2011	38.50	38.70	38.23	38.34
1803	NYSE	AIZ	Fri, Apr 1, 2011	38.72	38.90	38.25	38.31
1802	NYSE	AIZ	Thu, Mar 31, 2011	38.82	38.97	38.44	38.51
1801	NYSE	AIZ	Wed, Mar 30, 2011	38.59	39.10	38.45	39.02
1800	NYSE	AIZ	Tue, Mar 29, 2011	39.29	39.38	38.43	38.48
1799	NYSE	AIZ	Mon, Mar 28, 2011	39.57	39.91	39.36	39.37
1798	NYSE	AIZ	Fri, Mar 25, 2011	39.46	39.86	39.36	39.46
1797	NYSE	AIZ	Thu, Mar 24, 2011	39.18	39.43	39.02	39.43
1796	NYSE	AIZ	Wed, Mar 23, 2011	39.32	39.43	38.68	39.04
1795	NYSE	AIZ	Tue, Mar 22, 2011	40.09	40.13	39.47	39.47
1794	NYSE	AIZ	Mon, Mar 21, 2011	39.43	40.09	39.43	40.08
1793	NYSE	AIZ	Fri, Mar 18, 2011	38.85	39.40	38.76	39.06
1792	NYSE	AIZ	Thu, Mar 17, 2011	38.30	38.58	38.08	38.40
1791	NYSE	AIZ	Wed, Mar 16, 2011	38.11	38.44	37.63	37.83
1790	NYSE	AIZ	Tue, Mar 15, 2011	37.26	38.48	36.82	38.23
1789	NYSE	AIZ	Mon, Mar 14, 2011	37.90	38.44	37.59	38.00
1788	NYSE	AIZ	Fri, Mar 11, 2011	37.82	38.35	37.37	38.18
1787	NYSE	AIZ	Thu, Mar 10, 2011	38.19	39.04	38.11	38.17
1786	NYSE	AIZ	Wed, Mar 9, 2011	38.50	38.59	37.95	38.53
1785	NYSE	AIZ	Tue, Mar 8, 2011	39.10	39.30	37.58	38.54
1784	NYSE	AIZ	Mon, Mar 7, 2011	39.28	39.56	38.89	39.05
1783	NYSE	AIZ	Fri, Mar 4, 2011	39.97	40.28	39.06	39.09
1782	NYSE	AIZ	Thu, Mar 3, 2011	39.87	40.18	39.61	40.05
1781	NYSE	AIZ	Wed, Mar 2, 2011	39.88	40.24	39.39	39.45
1780	NYSE	AIZ	Tue, Mar 1, 2011	40.73	40.99	39.85	39.86
1779	NYSE	AIZ	Mon, Feb 28, 2011	40.69	40.93	40.48	40.63
1778	NYSE	AIZ	Fri, Feb 25, 2011	39.81	40.66	39.79	40.64
1777	NYSE	AIZ	Thu, Feb 24, 2011	40.31	40.77	39.34	39.70
1776	NYSE	AIZ	Wed, Feb 23, 2011	40.78	41.06	40.15	40.40
1775	NYSE	AIZ	Tue, Feb 22, 2011	41.36	41.56	40.66	40.87
1774	NYSE	AIZ	Fri, Feb 18, 2011	41.61	41.90	41.43	41.71
1773	NYSE	AIZ	Thu, Feb 17, 2011	40.38	41.31	40.38	41.24
1772	NYSE	AIZ	Wed, Feb 16, 2011	40.37	40.85	40.26	40.51
1771	NYSE	AIZ	Tue, Feb 15, 2011	39.56	40.67	39.48	40.33
1770	NYSE	AIZ	Mon, Feb 14, 2011	39.80	39.89	39.36	39.72
1769	NYSE	AIZ	Fri, Feb 11, 2011	39.37	40.02	39.37	40.00
1768	NYSE	AIZ	Thu, Feb 10, 2011	39.89	39.90	39.40	39.50
1767	NYSE	AIZ	Wed, Feb 9, 2011	39.59	40.17	39.53	40.01
1766	NYSE	AIZ	Tue, Feb 8, 2011	39.71	39.81	39.40	39.70
1765	NYSE	AIZ	Mon, Feb 7, 2011	39.51	39.83	39.27	39.66
1764	NYSE	AIZ	Fri, Feb 4, 2011	39.17	39.52	38.62	39.46
1763	NYSE	AIZ	Thu, Feb 3, 2011	39.38	40.48	38.93	39.09
1762	NYSE	AIZ	Wed, Feb 2, 2011	39.60	40.00	39.03	39.10
1761	NYSE	AIZ	Tue, Feb 1, 2011	39.39	39.96	39.29	39.84
1760	NYSE	AIZ	Mon, Jan 31, 2011	39.18	39.45	39.03	39.23
1759	NYSE	AIZ	Fri, Jan 28, 2011	39.81	40.03	38.94	38.98
1758	NYSE	AIZ	Thu, Jan 27, 2011	39.34	40.33	39.28	39.87
1757	NYSE	AIZ	Wed, Jan 26, 2011	38.94	39.58	38.91	39.38
1756	NYSE	AIZ	Tue, Jan 25, 2011	38.23	38.83	38.23	38.82
1755	NYSE	AIZ	Mon, Jan 24, 2011	38.33	38.77	38.28	38.37
1754	NYSE	AIZ	Fri, Jan 21, 2011	38.69	38.85	38.35	38.74
1753	NYSE	AIZ	Thu, Jan 20, 2011	38.60	38.90	38.25	38.49
1752	NYSE	AIZ	Wed, Jan 19, 2011	38.53	39.18	38.41	38.68
1751	NYSE	AIZ	Tue, Jan 18, 2011	39.49	39.87	38.47	38.48
1750	NYSE	AIZ	Fri, Jan 14, 2011	38.51	39.36	38.49	39.31
1749	NYSE	AIZ	Thu, Jan 13, 2011	38.82	38.93	38.35	38.51
1748	NYSE	AIZ	Wed, Jan 12, 2011	38.46	38.93	38.46	38.80
1747	NYSE	AIZ	Tue, Jan 11, 2011	38.34	38.67	38.18	38.29
1746	NYSE	AIZ	Mon, Jan 10, 2011	38.06	38.27	37.54	38.24
1745	NYSE	AIZ	Fri, Jan 7, 2011	38.70	38.94	37.90	38.15
1744	NYSE	AIZ	Thu, Jan 6, 2011	38.52	38.82	38.50	38.59
1743	NYSE	AIZ	Wed, Jan 5, 2011	38.15	38.52	38.12	38.43
1742	NYSE	AIZ	Tue, Jan 4, 2011	38.66	38.84	38.13	38.28
1741	NYSE	AIZ	Mon, Jan 3, 2011	38.83	38.85	38.48	38.64
1740	NYSE	AIZ	Fri, Dec 31, 2010	38.18	38.87	38.18	38.52
1739	NYSE	AIZ	Thu, Dec 30, 2010	38.21	38.57	38.18	38.24
1738	NYSE	AIZ	Wed, Dec 29, 2010	38.46	38.56	38.27	38.29
1737	NYSE	AIZ	Tue, Dec 28, 2010	38.37	38.50	38.23	38.34
1736	NYSE	AIZ	Mon, Dec 27, 2010	37.96	38.41	37.96	38.25
1735	NYSE	AIZ	Thu, Dec 23, 2010	38.38	38.81	38.15	38.20
1734	NYSE	AIZ	Wed, Dec 22, 2010	38.05	38.78	38.05	38.50
1733	NYSE	AIZ	Tue, Dec 21, 2010	37.35	38.21	37.25	38.12
1732	NYSE	AIZ	Mon, Dec 20, 2010	37.06	37.38	37.05	37.23
1731	NYSE	AIZ	Fri, Dec 17, 2010	37.42	37.42	36.93	37.20
1730	NYSE	AIZ	Thu, Dec 16, 2010	37.60	38.01	37.34	37.45
1729	NYSE	AIZ	Wed, Dec 15, 2010	38.13	38.32	37.36	37.50
1728	NYSE	AIZ	Tue, Dec 14, 2010	38.52	38.89	38.22	38.32
1727	NYSE	AIZ	Mon, Dec 13, 2010	38.18	39.08	37.89	38.54
1726	NYSE	AIZ	Fri, Dec 10, 2010	38.03	38.04	37.81	37.98
1725	NYSE	AIZ	Thu, Dec 9, 2010	37.90	38.22	37.82	38.00
1724	NYSE	AIZ	Wed, Dec 8, 2010	37.17	37.92	37.17	37.69
1723	NYSE	AIZ	Tue, Dec 7, 2010	37.27	37.60	37.07	37.19
1722	NYSE	AIZ	Mon, Dec 6, 2010	36.65	37.14	36.31	36.99
1721	NYSE	AIZ	Fri, Dec 3, 2010	36.45	36.80	36.11	36.68
1720	NYSE	AIZ	Thu, Dec 2, 2010	36.03	36.61	35.96	36.57
1719	NYSE	AIZ	Wed, Dec 1, 2010	35.82	36.13	35.61	35.97
1718	NYSE	AIZ	Tue, Nov 30, 2010	34.95	35.44	34.89	35.27
1717	NYSE	AIZ	Mon, Nov 29, 2010	34.85	35.45	34.76	35.31
1716	NYSE	AIZ	Fri, Nov 26, 2010	35.15	35.48	35.03	35.14
1715	NYSE	AIZ	Wed, Nov 24, 2010	35.12	35.47	34.97	35.37
1714	NYSE	AIZ	Tue, Nov 23, 2010	34.78	35.11	34.53	34.82
1713	NYSE	AIZ	Mon, Nov 22, 2010	34.85	35.17	34.58	35.05
1712	NYSE	AIZ	Fri, Nov 19, 2010	35.25	35.27	34.84	35.00
1711	NYSE	AIZ	Thu, Nov 18, 2010	35.23	35.92	35.23	35.39
1710	NYSE	AIZ	Wed, Nov 17, 2010	34.74	35.03	34.38	35.02
1709	NYSE	AIZ	Tue, Nov 16, 2010	34.78	35.11	34.47	34.62
1708	NYSE	AIZ	Mon, Nov 15, 2010	35.12	35.60	34.95	34.98
1707	NYSE	AIZ	Fri, Nov 12, 2010	35.35	35.52	34.95	35.00
1706	NYSE	AIZ	Thu, Nov 11, 2010	35.69	35.74	34.45	35.55
1705	NYSE	AIZ	Wed, Nov 10, 2010	39.96	39.97	33.43	35.66
1704	NYSE	AIZ	Tue, Nov 9, 2010	41.21	41.21	40.05	40.14
1703	NYSE	AIZ	Mon, Nov 8, 2010	41.23	41.34	40.88	41.22
1702	NYSE	AIZ	Fri, Nov 5, 2010	40.77	41.55	40.70	41.39
1701	NYSE	AIZ	Thu, Nov 4, 2010	39.94	40.88	39.87	40.80
1700	NYSE	AIZ	Wed, Nov 3, 2010	40.03	40.38	39.11	39.55
1699	NYSE	AIZ	Tue, Nov 2, 2010	40.26	40.47	40.00	40.03
1698	NYSE	AIZ	Mon, Nov 1, 2010	39.67	40.52	39.62	39.89
1697	NYSE	AIZ	Fri, Oct 29, 2010	39.68	40.14	39.46	39.54
1696	NYSE	AIZ	Thu, Oct 28, 2010	41.87	41.87	39.72	39.91
1695	NYSE	AIZ	Wed, Oct 27, 2010	41.12	41.41	40.39	41.30
1694	NYSE	AIZ	Tue, Oct 26, 2010	41.10	41.64	41.07	41.56
1693	NYSE	AIZ	Mon, Oct 25, 2010	41.72	41.87	41.19	41.24
1692	NYSE	AIZ	Fri, Oct 22, 2010	41.42	41.55	41.14	41.37
1691	NYSE	AIZ	Thu, Oct 21, 2010	41.49	41.86	41.14	41.41
1690	NYSE	AIZ	Wed, Oct 20, 2010	41.16	41.52	40.88	41.31
1689	NYSE	AIZ	Tue, Oct 19, 2010	41.16	41.76	40.92	41.10
1688	NYSE	AIZ	Mon, Oct 18, 2010	40.85	41.70	40.85	41.68
1687	NYSE	AIZ	Fri, Oct 15, 2010	41.12	41.29	40.54	40.95
1686	NYSE	AIZ	Thu, Oct 14, 2010	41.12	41.87	40.67	40.88
1685	NYSE	AIZ	Wed, Oct 13, 2010	40.88	41.54	40.78	41.17
1684	NYSE	AIZ	Tue, Oct 12, 2010	40.38	40.76	40.12	40.69
1683	NYSE	AIZ	Mon, Oct 11, 2010	40.83	40.86	40.16	40.42
1682	NYSE	AIZ	Fri, Oct 8, 2010	40.34	41.10	40.31	40.89
1681	NYSE	AIZ	Thu, Oct 7, 2010	41.55	41.68	41.02	41.05
1680	NYSE	AIZ	Wed, Oct 6, 2010	41.41	41.69	41.16	41.36
1679	NYSE	AIZ	Tue, Oct 5, 2010	40.83	41.45	40.31	41.36
1678	NYSE	AIZ	Mon, Oct 4, 2010	40.50	40.79	40.33	40.41
1677	NYSE	AIZ	Fri, Oct 1, 2010	41.13	41.18	40.40	40.61
1676	NYSE	AIZ	Thu, Sep 30, 2010	40.65	41.24	40.62	40.70
1675	NYSE	AIZ	Wed, Sep 29, 2010	40.34	40.62	39.97	40.37
1674	NYSE	AIZ	Tue, Sep 28, 2010	40.43	40.68	39.75	40.56
1673	NYSE	AIZ	Mon, Sep 27, 2010	40.30	40.84	40.25	40.39
1672	NYSE	AIZ	Fri, Sep 24, 2010	39.74	40.37	39.74	40.37
1671	NYSE	AIZ	Thu, Sep 23, 2010	39.59	40.00	39.31	39.34
1670	NYSE	AIZ	Wed, Sep 22, 2010	40.11	40.38	39.95	39.95
1669	NYSE	AIZ	Tue, Sep 21, 2010	40.60	40.78	40.19	40.32
1668	NYSE	AIZ	Mon, Sep 20, 2010	40.12	40.67	40.02	40.60
1667	NYSE	AIZ	Fri, Sep 17, 2010	40.06	40.37	39.77	40.00
1666	NYSE	AIZ	Thu, Sep 16, 2010	39.93	40.01	39.71	39.92
1665	NYSE	AIZ	Wed, Sep 15, 2010	39.45	40.32	39.39	40.19
1664	NYSE	AIZ	Tue, Sep 14, 2010	39.50	39.90	39.30	39.74
1663	NYSE	AIZ	Mon, Sep 13, 2010	39.64	39.80	39.36	39.63
1662	NYSE	AIZ	Fri, Sep 10, 2010	38.90	39.29	38.73	39.21
1661	NYSE	AIZ	Thu, Sep 9, 2010	39.43	39.47	38.55	38.96
1660	NYSE	AIZ	Wed, Sep 8, 2010	38.45	39.00	38.30	38.92
1659	NYSE	AIZ	Tue, Sep 7, 2010	38.39	38.60	38.19	38.33
1658	NYSE	AIZ	Fri, Sep 3, 2010	38.00	38.72	37.76	38.72
1657	NYSE	AIZ	Thu, Sep 2, 2010	37.77	37.81	37.13	37.62
1656	NYSE	AIZ	Wed, Sep 1, 2010	36.98	37.60	36.77	37.56
1655	NYSE	AIZ	Tue, Aug 31, 2010	35.67	36.62	35.51	36.56
1654	NYSE	AIZ	Mon, Aug 30, 2010	36.66	36.89	35.99	36.01
1653	NYSE	AIZ	Fri, Aug 27, 2010	36.10	36.85	35.68	36.85
1652	NYSE	AIZ	Thu, Aug 26, 2010	35.77	36.34	35.68	35.82
1651	NYSE	AIZ	Wed, Aug 25, 2010	35.47	36.03	35.20	35.92
1650	NYSE	AIZ	Tue, Aug 24, 2010	35.75	36.03	35.45	35.69
1649	NYSE	AIZ	Mon, Aug 23, 2010	36.49	36.74	36.17	36.19
1648	NYSE	AIZ	Fri, Aug 20, 2010	36.35	36.55	35.11	36.36
1647	NYSE	AIZ	Thu, Aug 19, 2010	37.35	37.41	36.66	36.72
1646	NYSE	AIZ	Wed, Aug 18, 2010	37.43	37.69	37.21	37.53
1645	NYSE	AIZ	Tue, Aug 17, 2010	37.02	37.46	36.92	37.45
1644	NYSE	AIZ	Mon, Aug 16, 2010	36.72	36.78	36.30	36.65
1643	NYSE	AIZ	Fri, Aug 13, 2010	36.78	37.47	36.74	37.01
1642	NYSE	AIZ	Thu, Aug 12, 2010	36.58	37.02	36.42	36.85
1641	NYSE	AIZ	Wed, Aug 11, 2010	37.62	37.66	36.97	37.00
1640	NYSE	AIZ	Tue, Aug 10, 2010	37.58	38.35	37.42	38.12
1639	NYSE	AIZ	Mon, Aug 9, 2010	37.83	37.96	37.62	37.92
1638	NYSE	AIZ	Fri, Aug 6, 2010	37.21	37.70	37.11	37.61
1637	NYSE	AIZ	Thu, Aug 5, 2010	37.08	37.69	36.78	37.61
1636	NYSE	AIZ	Wed, Aug 4, 2010	38.05	38.05	36.82	37.18
1635	NYSE	AIZ	Tue, Aug 3, 2010	38.10	38.19	37.57	37.93
1634	NYSE	AIZ	Mon, Aug 2, 2010	37.76	38.27	37.56	38.25
1633	NYSE	AIZ	Fri, Jul 30, 2010	36.80	37.55	36.72	37.29
1632	NYSE	AIZ	Thu, Jul 29, 2010	36.80	37.72	36.80	37.18
1631	NYSE	AIZ	Wed, Jul 28, 2010	36.59	36.99	36.41	36.48
1630	NYSE	AIZ	Tue, Jul 27, 2010	37.40	37.42	36.54	36.61
1629	NYSE	AIZ	Mon, Jul 26, 2010	36.81	37.11	36.64	37.01
1628	NYSE	AIZ	Fri, Jul 23, 2010	36.77	36.97	36.49	36.81
1627	NYSE	AIZ	Thu, Jul 22, 2010	36.82	37.31	36.75	36.93
1626	NYSE	AIZ	Wed, Jul 21, 2010	37.70	37.98	36.34	36.38
1625	NYSE	AIZ	Tue, Jul 20, 2010	36.06	37.51	36.05	37.51
1624	NYSE	AIZ	Mon, Jul 19, 2010	36.67	36.97	36.13	36.75
1623	NYSE	AIZ	Fri, Jul 16, 2010	36.99	37.41	36.24	36.58
1622	NYSE	AIZ	Thu, Jul 15, 2010	36.71	37.07	36.07	36.96
1621	NYSE	AIZ	Wed, Jul 14, 2010	36.22	36.75	35.88	36.73
1620	NYSE	AIZ	Tue, Jul 13, 2010	35.65	36.61	35.54	36.47
1619	NYSE	AIZ	Mon, Jul 12, 2010	35.73	35.80	35.16	35.24
1618	NYSE	AIZ	Fri, Jul 9, 2010	35.72	35.97	35.53	35.88
1617	NYSE	AIZ	Thu, Jul 8, 2010	36.06	36.12	35.29	35.85
1616	NYSE	AIZ	Wed, Jul 7, 2010	34.51	35.84	34.41	35.81
1615	NYSE	AIZ	Tue, Jul 6, 2010	34.62	35.02	34.05	34.39
1614	NYSE	AIZ	Fri, Jul 2, 2010	34.68	34.79	34.02	34.19
1613	NYSE	AIZ	Thu, Jul 1, 2010	34.75	34.92	33.95	34.51
1612	NYSE	AIZ	Wed, Jun 30, 2010	34.20	35.37	34.20	34.70
1611	NYSE	AIZ	Tue, Jun 29, 2010	35.99	36.05	34.69	34.89
1610	NYSE	AIZ	Mon, Jun 28, 2010	36.21	36.75	36.09	36.60
1609	NYSE	AIZ	Fri, Jun 25, 2010	36.26	36.40	35.71	36.04
1608	NYSE	AIZ	Thu, Jun 24, 2010	36.19	36.20	35.66	35.94
1607	NYSE	AIZ	Wed, Jun 23, 2010	36.69	36.77	36.26	36.42
1606	NYSE	AIZ	Tue, Jun 22, 2010	37.09	37.42	36.60	36.68
1605	NYSE	AIZ	Mon, Jun 21, 2010	37.50	38.01	36.87	37.00
1604	NYSE	AIZ	Fri, Jun 18, 2010	37.38	37.49	36.91	37.05
1603	NYSE	AIZ	Thu, Jun 17, 2010	37.12	37.31	36.80	37.24
1602	NYSE	AIZ	Wed, Jun 16, 2010	36.72	37.35	36.51	36.87
1601	NYSE	AIZ	Tue, Jun 15, 2010	36.15	36.96	35.94	36.91
1600	NYSE	AIZ	Mon, Jun 14, 2010	36.11	36.48	35.55	35.75
1599	NYSE	AIZ	Fri, Jun 11, 2010	34.98	35.92	34.89	35.85
1598	NYSE	AIZ	Thu, Jun 10, 2010	34.49	35.35	34.49	35.34
1597	NYSE	AIZ	Wed, Jun 9, 2010	34.40	34.71	33.91	34.00
1596	NYSE	AIZ	Tue, Jun 8, 2010	33.84	34.19	33.15	34.12
1595	NYSE	AIZ	Mon, Jun 7, 2010	34.46	34.54	33.74	33.77
1594	NYSE	AIZ	Fri, Jun 4, 2010	35.10	35.24	34.20	34.31
1593	NYSE	AIZ	Thu, Jun 3, 2010	35.73	36.22	35.46	35.78
1592	NYSE	AIZ	Wed, Jun 2, 2010	34.87	35.72	34.59	35.72
1591	NYSE	AIZ	Tue, Jun 1, 2010	34.13	35.19	34.04	34.62
1590	NYSE	AIZ	Fri, May 28, 2010	35.20	35.20	34.50	34.70
1589	NYSE	AIZ	Thu, May 27, 2010	34.73	35.35	34.73	35.30
1588	NYSE	AIZ	Wed, May 26, 2010	34.52	34.87	34.09	34.19
1587	NYSE	AIZ	Tue, May 25, 2010	32.68	34.46	32.47	34.37
1586	NYSE	AIZ	Mon, May 24, 2010	34.04	34.19	33.52	33.54
1585	NYSE	AIZ	Fri, May 21, 2010	33.35	34.42	33.12	34.30
1584	NYSE	AIZ	Thu, May 20, 2010	34.49	35.09	33.80	33.83
1583	NYSE	AIZ	Wed, May 19, 2010	35.14	35.66	34.62	35.42
1582	NYSE	AIZ	Tue, May 18, 2010	35.41	36.20	35.05	35.29
1581	NYSE	AIZ	Mon, May 17, 2010	35.97	36.39	35.28	36.24
1580	NYSE	AIZ	Fri, May 14, 2010	36.68	36.81	35.52	35.87
1579	NYSE	AIZ	Thu, May 13, 2010	37.15	37.55	36.87	37.02
1578	NYSE	AIZ	Wed, May 12, 2010	36.46	37.22	36.37	37.18
1577	NYSE	AIZ	Tue, May 11, 2010	36.03	36.90	35.84	36.26
1576	NYSE	AIZ	Mon, May 10, 2010	36.16	37.10	36.00	36.54
1575	NYSE	AIZ	Fri, May 7, 2010	35.12	35.75	34.14	34.65
1574	NYSE	AIZ	Thu, May 6, 2010	36.23	36.94	33.25	35.27
1573	NYSE	AIZ	Wed, May 5, 2010	35.20	37.04	35.12	36.45
1572	NYSE	AIZ	Tue, May 4, 2010	36.21	36.27	35.31	35.60
1571	NYSE	AIZ	Mon, May 3, 2010	36.71	37.02	36.46	36.57
1570	NYSE	AIZ	Fri, Apr 30, 2010	36.30	37.07	36.11	36.43
1569	NYSE	AIZ	Thu, Apr 29, 2010	35.45	36.50	34.18	36.36
1568	NYSE	AIZ	Wed, Apr 28, 2010	34.05	34.46	33.47	33.69
1567	NYSE	AIZ	Tue, Apr 27, 2010	34.70	34.93	33.70	33.79
1566	NYSE	AIZ	Mon, Apr 26, 2010	34.81	35.12	34.76	34.94
1565	NYSE	AIZ	Fri, Apr 23, 2010	34.91	35.00	34.73	34.89
1564	NYSE	AIZ	Thu, Apr 22, 2010	34.66	34.97	34.45	34.92
1563	NYSE	AIZ	Wed, Apr 21, 2010	35.00	35.07	34.61	34.94
1562	NYSE	AIZ	Tue, Apr 20, 2010	35.09	35.32	34.83	35.00
1561	NYSE	AIZ	Mon, Apr 19, 2010	34.25	34.96	34.16	34.89
1560	NYSE	AIZ	Fri, Apr 16, 2010	35.50	35.61	34.34	34.44
1559	NYSE	AIZ	Thu, Apr 15, 2010	35.62	35.84	35.38	35.69
1558	NYSE	AIZ	Wed, Apr 14, 2010	35.09	35.79	35.04	35.79
1557	NYSE	AIZ	Tue, Apr 13, 2010	35.00	35.19	34.70	35.02
1556	NYSE	AIZ	Mon, Apr 12, 2010	34.72	34.98	34.59	34.96
1555	NYSE	AIZ	Fri, Apr 9, 2010	34.78	34.78	34.38	34.63
1554	NYSE	AIZ	Thu, Apr 8, 2010	34.86	34.86	34.54	34.76
1553	NYSE	AIZ	Wed, Apr 7, 2010	35.48	35.55	34.74	34.90
1552	NYSE	AIZ	Tue, Apr 6, 2010	35.41	35.66	35.16	35.47
1551	NYSE	AIZ	Mon, Apr 5, 2010	34.87	35.63	34.87	35.63
1550	NYSE	AIZ	Thu, Apr 1, 2010	34.60	35.01	34.45	34.89
1549	NYSE	AIZ	Wed, Mar 31, 2010	34.32	34.46	34.07	34.38
1548	NYSE	AIZ	Tue, Mar 30, 2010	34.44	34.60	34.21	34.34
1547	NYSE	AIZ	Mon, Mar 29, 2010	34.02	34.41	33.99	34.37
1546	NYSE	AIZ	Fri, Mar 26, 2010	33.79	34.15	33.64	33.97
1545	NYSE	AIZ	Thu, Mar 25, 2010	33.56	34.14	33.49	33.67
1544	NYSE	AIZ	Wed, Mar 24, 2010	33.12	33.54	33.01	33.48
1543	NYSE	AIZ	Tue, Mar 23, 2010	33.29	33.48	32.92	33.17
1542	NYSE	AIZ	Mon, Mar 22, 2010	33.00	33.35	32.81	33.35
1541	NYSE	AIZ	Fri, Mar 19, 2010	33.36	33.53	33.03	33.20
1540	NYSE	AIZ	Thu, Mar 18, 2010	33.40	33.45	33.06	33.30
1539	NYSE	AIZ	Wed, Mar 17, 2010	33.24	33.76	33.15	33.50
1538	NYSE	AIZ	Tue, Mar 16, 2010	32.72	33.21	32.68	33.14
1537	NYSE	AIZ	Mon, Mar 15, 2010	32.82	33.00	32.49	32.62
1536	NYSE	AIZ	Fri, Mar 12, 2010	33.08	33.27	32.74	32.90
1535	NYSE	AIZ	Thu, Mar 11, 2010	32.50	33.02	32.30	32.98
1534	NYSE	AIZ	Wed, Mar 10, 2010	32.42	32.69	32.29	32.61
1533	NYSE	AIZ	Tue, Mar 9, 2010	32.05	32.42	32.05	32.34
1532	NYSE	AIZ	Mon, Mar 8, 2010	31.65	32.24	31.64	32.22
1531	NYSE	AIZ	Fri, Mar 5, 2010	31.12	31.69	31.10	31.68
1530	NYSE	AIZ	Thu, Mar 4, 2010	30.87	31.24	30.76	30.97
1529	NYSE	AIZ	Wed, Mar 3, 2010	30.80	30.99	30.68	30.77
1528	NYSE	AIZ	Tue, Mar 2, 2010	30.74	30.87	30.49	30.73
1527	NYSE	AIZ	Mon, Mar 1, 2010	30.52	30.85	30.36	30.65
1526	NYSE	AIZ	Fri, Feb 26, 2010	30.60	30.65	30.15	30.52
1525	NYSE	AIZ	Thu, Feb 25, 2010	30.63	30.70	30.33	30.56
1524	NYSE	AIZ	Wed, Feb 24, 2010	30.54	30.97	30.47	30.95
1523	NYSE	AIZ	Tue, Feb 23, 2010	30.76	30.89	30.01	30.43
1522	NYSE	AIZ	Mon, Feb 22, 2010	30.94	31.11	30.64	30.81
1521	NYSE	AIZ	Fri, Feb 19, 2010	30.70	31.14	30.43	30.91
1520	NYSE	AIZ	Thu, Feb 18, 2010	30.55	30.91	30.47	30.65
1519	NYSE	AIZ	Wed, Feb 17, 2010	30.88	31.07	30.59	30.71
1518	NYSE	AIZ	Tue, Feb 16, 2010	30.28	30.82	30.05	30.81
1517	NYSE	AIZ	Fri, Feb 12, 2010	29.50	29.87	29.08	29.86
1516	NYSE	AIZ	Thu, Feb 11, 2010	29.85	30.13	29.54	29.76
1515	NYSE	AIZ	Wed, Feb 10, 2010	30.32	30.35	29.92	30.13
1514	NYSE	AIZ	Tue, Feb 9, 2010	30.46	30.79	30.19	30.37
1513	NYSE	AIZ	Mon, Feb 8, 2010	31.06	31.24	30.16	30.16
1512	NYSE	AIZ	Fri, Feb 5, 2010	31.53	31.62	30.18	30.92
1511	NYSE	AIZ	Thu, Feb 4, 2010	31.78	32.81	31.54	31.73
1510	NYSE	AIZ	Wed, Feb 3, 2010	31.94	32.05	31.29	31.66
1509	NYSE	AIZ	Tue, Feb 2, 2010	31.66	32.12	31.56	32.11
1508	NYSE	AIZ	Mon, Feb 1, 2010	31.62	32.20	31.28	31.67
1507	NYSE	AIZ	Fri, Jan 29, 2010	31.75	32.03	31.40	31.43
1506	NYSE	AIZ	Thu, Jan 28, 2010	32.08	32.08	31.48	31.58
1505	NYSE	AIZ	Wed, Jan 27, 2010	31.41	31.98	31.12	31.85
1504	NYSE	AIZ	Tue, Jan 26, 2010	31.95	32.48	31.45	31.49
1503	NYSE	AIZ	Mon, Jan 25, 2010	32.24	32.34	31.92	32.12
1502	NYSE	AIZ	Fri, Jan 22, 2010	31.32	32.65	31.12	31.83
1501	NYSE	AIZ	Thu, Jan 21, 2010	30.23	31.47	29.59	31.30
1500	NYSE	AIZ	Wed, Jan 20, 2010	30.60	30.73	29.95	30.30
1499	NYSE	AIZ	Tue, Jan 19, 2010	30.50	31.07	30.34	30.83
1498	NYSE	AIZ	Fri, Jan 15, 2010	31.13	31.18	30.38	30.53
1497	NYSE	AIZ	Thu, Jan 14, 2010	31.49	31.51	30.97	31.26
1496	NYSE	AIZ	Wed, Jan 13, 2010	31.45	31.80	31.21	31.59
1495	NYSE	AIZ	Tue, Jan 12, 2010	31.42	31.87	31.21	31.30
1494	NYSE	AIZ	Mon, Jan 11, 2010	31.50	31.82	31.29	31.59
1493	NYSE	AIZ	Fri, Jan 8, 2010	31.29	31.40	31.02	31.37
1492	NYSE	AIZ	Thu, Jan 7, 2010	30.83	31.41	30.68	31.35
1491	NYSE	AIZ	Wed, Jan 6, 2010	30.92	31.06	30.61	30.97
1490	NYSE	AIZ	Tue, Jan 5, 2010	30.06	31.08	30.00	31.06
1489	NYSE	AIZ	Mon, Jan 4, 2010	29.70	30.21	29.61	30.16
1488	NYSE	AIZ	Thu, Dec 31, 2009	29.77	29.91	29.48	29.48
1487	NYSE	AIZ	Wed, Dec 30, 2009	29.60	29.78	29.53	29.69
1486	NYSE	AIZ	Tue, Dec 29, 2009	29.76	29.86	29.55	29.69
1485	NYSE	AIZ	Mon, Dec 28, 2009	29.73	29.73	29.48	29.65
1484	NYSE	AIZ	Thu, Dec 24, 2009	29.54	29.71	29.45	29.60
1483	NYSE	AIZ	Wed, Dec 23, 2009	29.43	29.55	29.34	29.44
1482	NYSE	AIZ	Tue, Dec 22, 2009	29.79	30.01	29.37	29.43
1481	NYSE	AIZ	Mon, Dec 21, 2009	29.78	30.03	29.67	29.77
1480	NYSE	AIZ	Fri, Dec 18, 2009	29.73	29.79	29.00	29.48
1479	NYSE	AIZ	Thu, Dec 17, 2009	29.92	30.30	29.65	29.66
1478	NYSE	AIZ	Wed, Dec 16, 2009	29.99	30.25	29.89	30.05
1477	NYSE	AIZ	Tue, Dec 15, 2009	29.85	30.16	29.56	29.76
1476	NYSE	AIZ	Mon, Dec 14, 2009	29.96	30.14	29.48	30.10
1475	NYSE	AIZ	Fri, Dec 11, 2009	29.55	29.66	29.30	29.62
1474	NYSE	AIZ	Thu, Dec 10, 2009	29.18	29.48	29.00	29.37
1473	NYSE	AIZ	Wed, Dec 9, 2009	29.23	29.24	28.94	29.10
1472	NYSE	AIZ	Tue, Dec 8, 2009	29.75	29.87	29.04	29.22
1471	NYSE	AIZ	Mon, Dec 7, 2009	30.60	30.66	29.79	29.99
1470	NYSE	AIZ	Fri, Dec 4, 2009	30.75	30.86	30.08	30.56
1469	NYSE	AIZ	Thu, Dec 3, 2009	31.00	31.29	30.19	30.27
1468	NYSE	AIZ	Wed, Dec 2, 2009	31.03	31.03	30.72	30.85
1467	NYSE	AIZ	Tue, Dec 1, 2009	30.84	30.97	30.50	30.74
1466	NYSE	AIZ	Mon, Nov 30, 2009	30.48	30.64	30.12	30.57
1465	NYSE	AIZ	Fri, Nov 27, 2009	30.49	30.66	30.16	30.26
1464	NYSE	AIZ	Wed, Nov 25, 2009	31.34	31.36	31.09	31.15
1463	NYSE	AIZ	Tue, Nov 24, 2009	31.37	31.44	30.92	31.36
1462	NYSE	AIZ	Mon, Nov 23, 2009	31.05	31.47	31.01	31.24
1461	NYSE	AIZ	Fri, Nov 20, 2009	30.58	30.85	30.33	30.72
1460	NYSE	AIZ	Thu, Nov 19, 2009	31.12	31.32	30.64	30.79
1459	NYSE	AIZ	Wed, Nov 18, 2009	31.25	31.41	30.86	31.29
1458	NYSE	AIZ	Tue, Nov 17, 2009	31.42	31.47	30.90	31.23
1457	NYSE	AIZ	Mon, Nov 16, 2009	31.71	31.71	31.26	31.45
1456	NYSE	AIZ	Fri, Nov 13, 2009	31.70	31.74	30.90	31.15
1455	NYSE	AIZ	Thu, Nov 12, 2009	31.95	32.04	31.54	31.58
1454	NYSE	AIZ	Wed, Nov 11, 2009	31.63	32.09	31.52	32.07
1453	NYSE	AIZ	Tue, Nov 10, 2009	31.82	31.82	31.27	31.44
1452	NYSE	AIZ	Mon, Nov 9, 2009	31.26	31.97	31.10	31.89
1451	NYSE	AIZ	Fri, Nov 6, 2009	30.26	30.87	30.10	30.83
1450	NYSE	AIZ	Thu, Nov 5, 2009	30.43	30.69	30.03	30.62
1449	NYSE	AIZ	Wed, Nov 4, 2009	30.39	30.81	30.11	30.21
1448	NYSE	AIZ	Tue, Nov 3, 2009	29.50	30.31	29.26	30.00
1447	NYSE	AIZ	Mon, Nov 2, 2009	30.15	30.40	29.23	29.68
1446	NYSE	AIZ	Fri, Oct 30, 2009	30.78	30.83	29.77	29.93
1445	NYSE	AIZ	Thu, Oct 29, 2009	30.09	31.61	29.95	30.89
1444	NYSE	AIZ	Wed, Oct 28, 2009	30.09	30.32	29.28	29.34
1443	NYSE	AIZ	Tue, Oct 27, 2009	30.07	30.83	29.97	30.08
1442	NYSE	AIZ	Mon, Oct 26, 2009	31.28	31.84	29.92	30.01
1441	NYSE	AIZ	Fri, Oct 23, 2009	32.38	32.41	31.00	31.15
1440	NYSE	AIZ	Thu, Oct 22, 2009	31.36	32.33	31.29	32.27
1439	NYSE	AIZ	Wed, Oct 21, 2009	32.14	32.60	31.25	31.34
1438	NYSE	AIZ	Tue, Oct 20, 2009	31.95	32.26	31.60	32.16
1437	NYSE	AIZ	Mon, Oct 19, 2009	31.21	32.10	31.04	31.90
1436	NYSE	AIZ	Fri, Oct 16, 2009	30.05	30.99	29.92	30.95
1435	NYSE	AIZ	Thu, Oct 15, 2009	30.39	30.56	30.25	30.46
1434	NYSE	AIZ	Wed, Oct 14, 2009	31.32	31.34	30.37	30.54
1433	NYSE	AIZ	Tue, Oct 13, 2009	31.85	31.85	30.62	30.81
1432	NYSE	AIZ	Mon, Oct 12, 2009	31.90	32.49	31.67	31.94
1431	NYSE	AIZ	Fri, Oct 9, 2009	31.88	32.16	31.25	31.83
1430	NYSE	AIZ	Thu, Oct 8, 2009	33.35	33.37	32.67	32.77
1429	NYSE	AIZ	Wed, Oct 7, 2009	32.99	33.35	32.79	33.04
1428	NYSE	AIZ	Tue, Oct 6, 2009	31.92	33.08	31.92	33.03
1427	NYSE	AIZ	Mon, Oct 5, 2009	30.94	31.64	30.65	31.64
1426	NYSE	AIZ	Fri, Oct 2, 2009	30.46	31.32	30.05	30.85
1425	NYSE	AIZ	Thu, Oct 1, 2009	31.90	32.14	30.90	30.94
1424	NYSE	AIZ	Wed, Sep 30, 2009	32.25	32.49	31.51	32.06
1423	NYSE	AIZ	Tue, Sep 29, 2009	32.16	32.46	31.73	32.15
1422	NYSE	AIZ	Mon, Sep 28, 2009	31.29	32.22	31.17	32.13
1421	NYSE	AIZ	Fri, Sep 25, 2009	30.78	31.77	30.66	31.22
1420	NYSE	AIZ	Thu, Sep 24, 2009	31.04	31.29	30.53	30.84
1419	NYSE	AIZ	Wed, Sep 23, 2009	31.55	31.77	30.80	30.81
1418	NYSE	AIZ	Tue, Sep 22, 2009	32.10	32.10	31.30	31.46
1417	NYSE	AIZ	Mon, Sep 21, 2009	31.72	31.94	31.16	31.78
1416	NYSE	AIZ	Fri, Sep 18, 2009	31.18	32.08	31.08	31.99
1415	NYSE	AIZ	Thu, Sep 17, 2009	31.14	31.71	30.92	31.18
1414	NYSE	AIZ	Wed, Sep 16, 2009	30.79	31.76	30.79	31.14
1413	NYSE	AIZ	Tue, Sep 15, 2009	30.51	30.82	30.33	30.65
1412	NYSE	AIZ	Mon, Sep 14, 2009	29.48	30.33	29.33	30.31
1411	NYSE	AIZ	Fri, Sep 11, 2009	29.64	29.98	29.53	29.75
1410	NYSE	AIZ	Thu, Sep 10, 2009	29.11	29.61	28.80	29.60
1409	NYSE	AIZ	Wed, Sep 9, 2009	29.24	29.25	28.78	29.23
1408	NYSE	AIZ	Tue, Sep 8, 2009	28.80	29.14	28.43	29.09
1407	NYSE	AIZ	Fri, Sep 4, 2009	28.25	28.57	28.05	28.48
1406	NYSE	AIZ	Thu, Sep 3, 2009	28.27	28.62	28.02	28.23
1405	NYSE	AIZ	Wed, Sep 2, 2009	28.19	28.56	27.97	28.12
1404	NYSE	AIZ	Tue, Sep 1, 2009	29.70	30.02	28.14	28.22
1403	NYSE	AIZ	Mon, Aug 31, 2009	29.55	29.95	29.14	29.95
1402	NYSE	AIZ	Fri, Aug 28, 2009	29.67	30.07	29.45	29.80
1401	NYSE	AIZ	Thu, Aug 27, 2009	29.79	29.79	29.33	29.50
1400	NYSE	AIZ	Wed, Aug 26, 2009	29.65	29.96	29.23	29.91
1399	NYSE	AIZ	Tue, Aug 25, 2009	29.62	30.04	29.54	29.74
1398	NYSE	AIZ	Mon, Aug 24, 2009	29.38	29.87	29.38	29.49
1397	NYSE	AIZ	Fri, Aug 21, 2009	28.51	29.33	28.51	29.24
1396	NYSE	AIZ	Thu, Aug 20, 2009	27.81	28.18	27.71	28.10
1395	NYSE	AIZ	Wed, Aug 19, 2009	27.50	27.90	27.10	27.82
1394	NYSE	AIZ	Tue, Aug 18, 2009	27.47	28.03	27.37	27.74
1393	NYSE	AIZ	Mon, Aug 17, 2009	27.45	27.74	27.28	27.37
1392	NYSE	AIZ	Fri, Aug 14, 2009	28.28	28.32	27.83	28.20
1391	NYSE	AIZ	Thu, Aug 13, 2009	28.23	28.60	27.97	28.40
1390	NYSE	AIZ	Wed, Aug 12, 2009	26.98	28.24	26.98	28.03
1389	NYSE	AIZ	Tue, Aug 11, 2009	27.22	27.52	26.87	27.16
1388	NYSE	AIZ	Mon, Aug 10, 2009	27.36	27.58	27.11	27.42
1387	NYSE	AIZ	Fri, Aug 7, 2009	26.16	27.49	26.04	27.32
1386	NYSE	AIZ	Thu, Aug 6, 2009	26.43	26.51	25.64	25.95
1385	NYSE	AIZ	Wed, Aug 5, 2009	26.15	26.43	25.55	26.21
1384	NYSE	AIZ	Tue, Aug 4, 2009	25.85	26.36	25.65	26.14
1383	NYSE	AIZ	Mon, Aug 3, 2009	26.04	26.17	25.66	26.00
1382	NYSE	AIZ	Fri, Jul 31, 2009	26.14	26.14	25.47	25.52
1381	NYSE	AIZ	Thu, Jul 30, 2009	25.39	27.29	24.70	25.77
1380	NYSE	AIZ	Wed, Jul 29, 2009	25.92	25.95	24.80	25.00
1379	NYSE	AIZ	Tue, Jul 28, 2009	26.37	26.57	25.85	25.88
1378	NYSE	AIZ	Mon, Jul 27, 2009	26.10	26.82	26.10	26.60
1377	NYSE	AIZ	Fri, Jul 24, 2009	25.57	26.29	25.51	26.23
1376	NYSE	AIZ	Thu, Jul 23, 2009	24.28	25.80	24.28	25.65
1375	NYSE	AIZ	Wed, Jul 22, 2009	24.49	24.73	24.09	24.29
1374	NYSE	AIZ	Tue, Jul 21, 2009	24.85	25.00	24.63	24.81
1373	NYSE	AIZ	Mon, Jul 20, 2009	24.75	24.75	24.44	24.66
1372	NYSE	AIZ	Fri, Jul 17, 2009	24.55	24.70	24.26	24.64
1371	NYSE	AIZ	Thu, Jul 16, 2009	24.17	24.76	23.93	24.56
1370	NYSE	AIZ	Wed, Jul 15, 2009	23.66	24.50	23.37	24.31
1369	NYSE	AIZ	Tue, Jul 14, 2009	23.43	23.43	22.93	23.31
1368	NYSE	AIZ	Mon, Jul 13, 2009	22.56	23.49	22.51	23.48
1367	NYSE	AIZ	Fri, Jul 10, 2009	22.52	22.71	22.08	22.39
1366	NYSE	AIZ	Thu, Jul 9, 2009	22.46	23.09	22.31	22.88
1365	NYSE	AIZ	Wed, Jul 8, 2009	22.35	22.79	21.65	22.08
1364	NYSE	AIZ	Tue, Jul 7, 2009	22.68	23.13	22.23	22.24
1363	NYSE	AIZ	Mon, Jul 6, 2009	23.15	23.20	22.78	22.93
1362	NYSE	AIZ	Thu, Jul 2, 2009	23.85	23.91	23.26	23.26
1361	NYSE	AIZ	Wed, Jul 1, 2009	24.12	24.42	23.97	24.06
1360	NYSE	AIZ	Tue, Jun 30, 2009	24.39	24.52	23.85	24.09
1359	NYSE	AIZ	Mon, Jun 29, 2009	24.26	24.62	23.90	24.43
1358	NYSE	AIZ	Fri, Jun 26, 2009	24.26	24.43	24.05	24.07
1357	NYSE	AIZ	Thu, Jun 25, 2009	23.46	24.31	23.39	24.31
1356	NYSE	AIZ	Wed, Jun 24, 2009	23.51	23.84	23.21	23.76
1355	NYSE	AIZ	Tue, Jun 23, 2009	23.49	23.60	23.08	23.33
1354	NYSE	AIZ	Mon, Jun 22, 2009	23.62	24.15	23.09	23.10
1353	NYSE	AIZ	Fri, Jun 19, 2009	23.62	24.34	23.56	24.31
1352	NYSE	AIZ	Thu, Jun 18, 2009	23.28	23.64	23.19	23.38
1351	NYSE	AIZ	Wed, Jun 17, 2009	23.73	23.90	23.28	23.32
1350	NYSE	AIZ	Tue, Jun 16, 2009	23.93	24.21	23.81	23.81
1349	NYSE	AIZ	Mon, Jun 15, 2009	24.41	24.65	23.85	23.87
1348	NYSE	AIZ	Fri, Jun 12, 2009	25.13	25.15	24.21	24.62
1347	NYSE	AIZ	Thu, Jun 11, 2009	25.20	25.50	24.93	25.27
1346	NYSE	AIZ	Wed, Jun 10, 2009	23.95	25.11	23.95	25.09
1345	NYSE	AIZ	Tue, Jun 9, 2009	24.55	24.59	23.57	23.74
1344	NYSE	AIZ	Mon, Jun 8, 2009	24.50	24.80	24.20	24.37
1343	NYSE	AIZ	Fri, Jun 5, 2009	24.47	25.03	24.47	24.91
1342	NYSE	AIZ	Thu, Jun 4, 2009	24.15	24.75	24.00	24.46
1341	NYSE	AIZ	Wed, Jun 3, 2009	23.71	24.17	23.45	24.06
1340	NYSE	AIZ	Tue, Jun 2, 2009	23.67	24.21	23.65	23.86
1339	NYSE	AIZ	Mon, Jun 1, 2009	23.97	24.45	23.50	23.74
1338	NYSE	AIZ	Fri, May 29, 2009	23.18	23.63	22.81	23.63
1337	NYSE	AIZ	Thu, May 28, 2009	22.64	23.33	22.41	23.18
1336	NYSE	AIZ	Wed, May 27, 2009	23.69	23.75	22.38	22.40
1335	NYSE	AIZ	Tue, May 26, 2009	22.39	23.67	22.26	23.57
1334	NYSE	AIZ	Fri, May 22, 2009	22.05	22.97	21.90	22.55
1333	NYSE	AIZ	Thu, May 21, 2009	22.27	22.40	21.65	22.00
1332	NYSE	AIZ	Wed, May 20, 2009	23.85	24.00	22.50	22.55
1331	NYSE	AIZ	Tue, May 19, 2009	23.70	24.22	23.24	23.51
1330	NYSE	AIZ	Mon, May 18, 2009	23.18	23.84	22.83	23.73
1329	NYSE	AIZ	Fri, May 15, 2009	23.19	23.24	22.34	22.58
1328	NYSE	AIZ	Thu, May 14, 2009	22.04	23.48	22.03	23.23
1327	NYSE	AIZ	Wed, May 13, 2009	22.44	23.03	22.01	22.14
1326	NYSE	AIZ	Tue, May 12, 2009	23.50	23.94	23.10	23.31
1325	NYSE	AIZ	Mon, May 11, 2009	23.51	25.10	23.50	23.58
1324	NYSE	AIZ	Fri, May 8, 2009	24.14	25.84	24.14	25.62
1323	NYSE	AIZ	Thu, May 7, 2009	25.82	26.39	23.74	23.85
1322	NYSE	AIZ	Wed, May 6, 2009	24.60	25.68	24.48	25.47
1321	NYSE	AIZ	Tue, May 5, 2009	23.39	25.12	23.24	24.58
1320	NYSE	AIZ	Mon, May 4, 2009	23.79	23.79	22.29	23.21
1319	NYSE	AIZ	Fri, May 1, 2009	25.10	25.10	23.22	23.41
1318	NYSE	AIZ	Thu, Apr 30, 2009	27.00	27.86	23.99	24.44
1317	NYSE	AIZ	Wed, Apr 29, 2009	27.75	28.07	27.40	28.03
1316	NYSE	AIZ	Tue, Apr 28, 2009	27.51	28.23	27.11	27.36
1315	NYSE	AIZ	Mon, Apr 27, 2009	27.70	28.38	27.43	27.56
1314	NYSE	AIZ	Fri, Apr 24, 2009	29.46	29.60	27.98	28.18
1313	NYSE	AIZ	Thu, Apr 23, 2009	28.08	29.59	27.65	29.46
1312	NYSE	AIZ	Wed, Apr 22, 2009	26.67	28.46	26.02	27.92
1311	NYSE	AIZ	Tue, Apr 21, 2009	24.60	27.61	22.75	27.50
1310	NYSE	AIZ	Mon, Apr 20, 2009	26.86	27.32	25.27	25.34
1309	NYSE	AIZ	Fri, Apr 17, 2009	27.96	28.00	26.94	27.58
1308	NYSE	AIZ	Thu, Apr 16, 2009	26.86	28.10	26.08	27.79
1307	NYSE	AIZ	Wed, Apr 15, 2009	24.76	26.92	24.60	26.75
1306	NYSE	AIZ	Tue, Apr 14, 2009	25.88	26.26	24.95	25.25
1305	NYSE	AIZ	Mon, Apr 13, 2009	25.40	26.62	25.05	26.37
1304	NYSE	AIZ	Thu, Apr 9, 2009	24.98	26.04	23.99	26.03
1303	NYSE	AIZ	Wed, Apr 8, 2009	23.30	24.19	23.30	24.08
1302	NYSE	AIZ	Tue, Apr 7, 2009	22.94	23.48	22.54	22.92
1301	NYSE	AIZ	Mon, Apr 6, 2009	23.17	23.71	22.93	23.54
1300	NYSE	AIZ	Fri, Apr 3, 2009	22.86	23.79	22.65	23.76
1299	NYSE	AIZ	Thu, Apr 2, 2009	22.85	23.65	22.70	23.09
1298	NYSE	AIZ	Wed, Apr 1, 2009	21.78	22.63	20.88	22.52
1297	NYSE	AIZ	Tue, Mar 31, 2009	20.78	21.90	20.58	21.78
1296	NYSE	AIZ	Mon, Mar 30, 2009	21.23	21.41	20.18	20.32
1295	NYSE	AIZ	Fri, Mar 27, 2009	22.94	22.97	21.88	22.42
1294	NYSE	AIZ	Thu, Mar 26, 2009	23.58	23.69	22.71	23.54
1293	NYSE	AIZ	Wed, Mar 25, 2009	23.59	24.32	22.29	23.64
1292	NYSE	AIZ	Tue, Mar 24, 2009	22.88	24.50	22.63	23.12
1291	NYSE	AIZ	Mon, Mar 23, 2009	22.13	24.17	22.12	24.17
1290	NYSE	AIZ	Fri, Mar 20, 2009	22.02	22.02	21.10	21.37
1289	NYSE	AIZ	Thu, Mar 19, 2009	23.53	23.74	21.61	21.73
1288	NYSE	AIZ	Wed, Mar 18, 2009	21.52	23.27	20.87	23.09
1287	NYSE	AIZ	Tue, Mar 17, 2009	20.17	21.70	19.61	21.68
1286	NYSE	AIZ	Mon, Mar 16, 2009	20.86	21.65	20.06	20.26
1285	NYSE	AIZ	Fri, Mar 13, 2009	20.35	20.98	19.54	20.46
1284	NYSE	AIZ	Thu, Mar 12, 2009	18.74	20.45	18.20	20.26
1283	NYSE	AIZ	Wed, Mar 11, 2009	19.02	19.23	18.15	18.83
1282	NYSE	AIZ	Tue, Mar 10, 2009	17.37	18.86	17.37	18.78
1281	NYSE	AIZ	Mon, Mar 9, 2009	16.78	17.80	16.46	17.36
1280	NYSE	AIZ	Fri, Mar 6, 2009	17.48	17.64	16.34	17.19
1279	NYSE	AIZ	Thu, Mar 5, 2009	18.34	18.62	16.59	16.95
1278	NYSE	AIZ	Wed, Mar 4, 2009	17.75	19.35	17.75	18.95
1277	NYSE	AIZ	Tue, Mar 3, 2009	19.27	19.33	17.90	18.14
1276	NYSE	AIZ	Mon, Mar 2, 2009	20.03	20.38	18.62	18.76
1275	NYSE	AIZ	Fri, Feb 27, 2009	20.58	20.95	20.16	20.40
1274	NYSE	AIZ	Thu, Feb 26, 2009	21.62	22.40	21.43	21.73
1273	NYSE	AIZ	Wed, Feb 25, 2009	22.56	22.67	20.68	21.23
1272	NYSE	AIZ	Tue, Feb 24, 2009	20.28	22.69	20.12	22.60
1271	NYSE	AIZ	Mon, Feb 23, 2009	21.92	22.49	20.18	20.26
1270	NYSE	AIZ	Fri, Feb 20, 2009	21.18	22.56	20.77	21.62
1269	NYSE	AIZ	Thu, Feb 19, 2009	23.82	23.85	21.88	22.07
1268	NYSE	AIZ	Wed, Feb 18, 2009	23.49	23.93	22.73	23.61
1267	NYSE	AIZ	Tue, Feb 17, 2009	21.37	24.22	21.37	23.16
1266	NYSE	AIZ	Fri, Feb 13, 2009	25.63	26.13	24.98	25.04
1265	NYSE	AIZ	Thu, Feb 12, 2009	25.31	25.79	24.29	25.62
1264	NYSE	AIZ	Wed, Feb 11, 2009	25.13	27.58	24.44	26.00
1263	NYSE	AIZ	Tue, Feb 10, 2009	26.01	26.52	24.22	24.51
1262	NYSE	AIZ	Mon, Feb 9, 2009	25.78	27.06	25.25	26.52
1261	NYSE	AIZ	Fri, Feb 6, 2009	26.21	26.48	24.11	25.63
1260	NYSE	AIZ	Thu, Feb 5, 2009	24.62	26.26	22.01	25.82
1259	NYSE	AIZ	Wed, Feb 4, 2009	27.45	27.95	25.99	26.15
1258	NYSE	AIZ	Tue, Feb 3, 2009	27.07	27.70	26.51	27.15
1257	NYSE	AIZ	Mon, Feb 2, 2009	25.98	27.23	25.41	26.85
1256	NYSE	AIZ	Fri, Jan 30, 2009	27.02	27.44	26.27	26.40
1255	NYSE	AIZ	Thu, Jan 29, 2009	28.34	28.73	26.62	27.16
1254	NYSE	AIZ	Wed, Jan 28, 2009	28.72	29.30	27.10	29.14
1253	NYSE	AIZ	Tue, Jan 27, 2009	26.98	27.26	26.26	27.00
1252	NYSE	AIZ	Mon, Jan 26, 2009	27.32	27.56	25.65	26.54
1251	NYSE	AIZ	Fri, Jan 23, 2009	25.56	27.07	25.29	26.91
1250	NYSE	AIZ	Thu, Jan 22, 2009	27.51	27.75	26.23	26.65
1249	NYSE	AIZ	Wed, Jan 21, 2009	26.55	28.68	25.20	28.47
1248	NYSE	AIZ	Tue, Jan 20, 2009	27.99	28.22	25.52	25.64
1247	NYSE	AIZ	Fri, Jan 16, 2009	29.49	29.79	28.03	28.53
1246	NYSE	AIZ	Thu, Jan 15, 2009	27.97	29.82	27.50	28.74
1245	NYSE	AIZ	Wed, Jan 14, 2009	29.59	30.19	27.83	28.09
1244	NYSE	AIZ	Tue, Jan 13, 2009	29.22	30.86	29.21	30.30
1243	NYSE	AIZ	Mon, Jan 12, 2009	30.25	31.38	29.83	30.24
1242	NYSE	AIZ	Fri, Jan 9, 2009	30.94	31.18	30.13	30.15
1241	NYSE	AIZ	Thu, Jan 8, 2009	29.50	30.95	29.50	30.81
1240	NYSE	AIZ	Wed, Jan 7, 2009	30.52	31.18	29.55	29.91
1239	NYSE	AIZ	Tue, Jan 6, 2009	30.04	31.44	29.36	30.99
1238	NYSE	AIZ	Mon, Jan 5, 2009	29.94	30.01	28.78	29.77
1237	NYSE	AIZ	Fri, Jan 2, 2009	30.00	30.47	28.75	30.24
1236	NYSE	AIZ	Wed, Dec 31, 2008	29.27	30.18	28.89	30.00
1235	NYSE	AIZ	Tue, Dec 30, 2008	27.28	29.01	27.05	28.90
1234	NYSE	AIZ	Mon, Dec 29, 2008	26.48	27.37	26.30	27.06
1233	NYSE	AIZ	Fri, Dec 26, 2008	26.42	26.77	26.12	26.55
1232	NYSE	AIZ	Wed, Dec 24, 2008	26.49	26.60	25.78	26.24
1231	NYSE	AIZ	Tue, Dec 23, 2008	26.73	27.72	25.81	26.29
1230	NYSE	AIZ	Mon, Dec 22, 2008	27.14	27.77	25.90	26.52
1229	NYSE	AIZ	Fri, Dec 19, 2008	27.07	27.96	26.15	27.74
1228	NYSE	AIZ	Thu, Dec 18, 2008	25.11	27.29	24.81	26.42
1227	NYSE	AIZ	Wed, Dec 17, 2008	25.26	26.38	24.61	25.10
1226	NYSE	AIZ	Tue, Dec 16, 2008	22.60	25.96	22.26	25.75
1225	NYSE	AIZ	Mon, Dec 15, 2008	22.33	22.88	21.50	21.81
1224	NYSE	AIZ	Fri, Dec 12, 2008	21.63	22.28	20.68	22.27
1223	NYSE	AIZ	Thu, Dec 11, 2008	22.61	22.96	21.93	22.07
1222	NYSE	AIZ	Wed, Dec 10, 2008	23.79	23.79	22.21	22.93
1221	NYSE	AIZ	Tue, Dec 9, 2008	23.59	24.48	22.77	23.18
1220	NYSE	AIZ	Mon, Dec 8, 2008	22.98	24.20	22.75	23.82
1219	NYSE	AIZ	Fri, Dec 5, 2008	18.96	22.62	18.49	22.54
1218	NYSE	AIZ	Thu, Dec 4, 2008	18.56	20.18	18.56	19.24
1217	NYSE	AIZ	Wed, Dec 3, 2008	18.39	19.66	17.85	19.06
1216	NYSE	AIZ	Tue, Dec 2, 2008	19.98	20.37	18.45	19.16
1215	NYSE	AIZ	Mon, Dec 1, 2008	21.22	21.22	19.43	19.65
1214	NYSE	AIZ	Fri, Nov 28, 2008	21.80	22.24	21.00	21.77
1213	NYSE	AIZ	Wed, Nov 26, 2008	17.68	22.14	17.15	21.79
1212	NYSE	AIZ	Tue, Nov 25, 2008	17.15	18.21	16.65	17.89
1211	NYSE	AIZ	Mon, Nov 24, 2008	15.52	17.07	14.29	16.84
1210	NYSE	AIZ	Fri, Nov 21, 2008	13.11	15.06	13.00	15.06
1209	NYSE	AIZ	Thu, Nov 20, 2008	15.71	15.71	12.52	12.77
1208	NYSE	AIZ	Wed, Nov 19, 2008	16.56	17.42	15.86	15.91
1207	NYSE	AIZ	Tue, Nov 18, 2008	17.94	17.94	16.28	16.99
1206	NYSE	AIZ	Mon, Nov 17, 2008	19.88	20.02	17.76	17.91
1205	NYSE	AIZ	Fri, Nov 14, 2008	21.02	21.72	19.87	19.98
1204	NYSE	AIZ	Thu, Nov 13, 2008	20.40	21.51	18.59	21.27
1203	NYSE	AIZ	Wed, Nov 12, 2008	21.40	21.61	20.07	20.15
1202	NYSE	AIZ	Tue, Nov 11, 2008	21.89	22.24	20.96	21.74
1201	NYSE	AIZ	Mon, Nov 10, 2008	23.28	23.62	21.44	22.14
1200	NYSE	AIZ	Fri, Nov 7, 2008	23.50	24.32	21.88	22.40
1199	NYSE	AIZ	Thu, Nov 6, 2008	25.00	25.29	22.40	22.71
1198	NYSE	AIZ	Wed, Nov 5, 2008	26.55	26.60	25.35	25.40
1197	NYSE	AIZ	Tue, Nov 4, 2008	25.73	26.90	24.85	26.76
1196	NYSE	AIZ	Mon, Nov 3, 2008	25.38	25.80	24.46	25.50
1195	NYSE	AIZ	Fri, Oct 31, 2008	25.61	25.78	23.17	25.48
1194	NYSE	AIZ	Thu, Oct 30, 2008	31.21	32.20	24.25	25.35
1193	NYSE	AIZ	Wed, Oct 29, 2008	35.16	36.05	33.07	33.77
1192	NYSE	AIZ	Tue, Oct 28, 2008	33.23	35.51	31.78	35.51
1191	NYSE	AIZ	Mon, Oct 27, 2008	36.26	36.57	32.19	32.28
1190	NYSE	AIZ	Fri, Oct 24, 2008	32.09	37.68	31.00	36.87
1189	NYSE	AIZ	Thu, Oct 23, 2008	39.08	39.46	33.51	35.60
1188	NYSE	AIZ	Wed, Oct 22, 2008	40.00	40.92	36.90	38.26
1187	NYSE	AIZ	Tue, Oct 21, 2008	40.01	43.64	40.01	41.78
1186	NYSE	AIZ	Mon, Oct 20, 2008	38.49	41.71	37.73	41.65
1185	NYSE	AIZ	Fri, Oct 17, 2008	38.00	41.32	37.52	38.20
1184	NYSE	AIZ	Thu, Oct 16, 2008	37.54	39.02	33.99	39.02
1183	NYSE	AIZ	Wed, Oct 15, 2008	41.93	41.93	37.19	37.39
1182	NYSE	AIZ	Tue, Oct 14, 2008	41.90	43.15	40.06	43.15
1181	NYSE	AIZ	Mon, Oct 13, 2008	35.73	42.05	35.73	41.74
1180	NYSE	AIZ	Fri, Oct 10, 2008	38.22	39.93	33.62	35.09
1179	NYSE	AIZ	Thu, Oct 9, 2008	44.09	44.30	39.10	39.28
1178	NYSE	AIZ	Wed, Oct 8, 2008	42.67	47.36	42.00	44.75
1177	NYSE	AIZ	Tue, Oct 7, 2008	47.13	47.84	42.08	43.50
1176	NYSE	AIZ	Mon, Oct 6, 2008	48.37	52.10	43.57	47.00
1175	NYSE	AIZ	Fri, Oct 3, 2008	51.07	52.95	47.61	48.66
1174	NYSE	AIZ	Thu, Oct 2, 2008	50.17	50.86	48.67	49.44
1173	NYSE	AIZ	Wed, Oct 1, 2008	56.75	56.75	50.21	50.36
1172	NYSE	AIZ	Tue, Sep 30, 2008	51.02	55.00	49.60	55.00
1171	NYSE	AIZ	Mon, Sep 29, 2008	53.66	54.44	49.38	49.72
1170	NYSE	AIZ	Fri, Sep 26, 2008	51.94	53.95	51.08	53.42
1169	NYSE	AIZ	Thu, Sep 25, 2008	51.00	51.64	50.23	51.30
1168	NYSE	AIZ	Wed, Sep 24, 2008	49.10	50.90	49.00	49.69
1167	NYSE	AIZ	Tue, Sep 23, 2008	49.41	51.77	48.77	49.45
1166	NYSE	AIZ	Mon, Sep 22, 2008	54.00	54.00	48.85	49.96
1165	NYSE	AIZ	Fri, Sep 19, 2008	56.75	60.00	48.83	54.51
1164	NYSE	AIZ	Thu, Sep 18, 2008	51.09	51.79	38.52	51.14
1163	NYSE	AIZ	Wed, Sep 17, 2008	54.68	55.60	50.38	50.77
1162	NYSE	AIZ	Tue, Sep 16, 2008	54.17	56.00	52.31	55.48
1161	NYSE	AIZ	Mon, Sep 15, 2008	57.97	58.32	55.17	55.17
1160	NYSE	AIZ	Fri, Sep 12, 2008	56.57	58.26	56.51	58.00
1159	NYSE	AIZ	Thu, Sep 11, 2008	56.24	57.63	56.10	57.44
1158	NYSE	AIZ	Wed, Sep 10, 2008	56.21	57.82	56.03	57.21
1157	NYSE	AIZ	Tue, Sep 9, 2008	58.36	59.00	55.84	55.91
1156	NYSE	AIZ	Mon, Sep 8, 2008	59.21	59.64	57.64	58.68
1155	NYSE	AIZ	Fri, Sep 5, 2008	56.89	58.50	56.80	58.41
1154	NYSE	AIZ	Thu, Sep 4, 2008	57.95	58.19	56.85	56.98
1153	NYSE	AIZ	Wed, Sep 3, 2008	57.60	58.47	57.03	58.40
1152	NYSE	AIZ	Tue, Sep 2, 2008	58.70	59.00	57.21	57.75
1151	NYSE	AIZ	Fri, Aug 29, 2008	58.10	58.54	57.87	58.43
1150	NYSE	AIZ	Thu, Aug 28, 2008	57.46	58.26	56.83	58.26
1149	NYSE	AIZ	Wed, Aug 27, 2008	57.47	57.71	56.91	57.23
1148	NYSE	AIZ	Tue, Aug 26, 2008	57.52	58.23	56.96	57.71
1147	NYSE	AIZ	Mon, Aug 25, 2008	58.33	58.55	57.67	57.67
1146	NYSE	AIZ	Fri, Aug 22, 2008	57.45	58.35	57.24	58.23
1145	NYSE	AIZ	Thu, Aug 21, 2008	56.90	57.61	56.79	57.10
1144	NYSE	AIZ	Wed, Aug 20, 2008	57.23	57.50	56.79	57.41
1143	NYSE	AIZ	Tue, Aug 19, 2008	57.30	57.39	56.18	57.00
1142	NYSE	AIZ	Mon, Aug 18, 2008	58.00	58.50	57.27	57.65
1141	NYSE	AIZ	Fri, Aug 15, 2008	58.49	58.71	57.44	58.45
1140	NYSE	AIZ	Thu, Aug 14, 2008	57.53	58.70	57.07	58.50
1139	NYSE	AIZ	Wed, Aug 13, 2008	56.12	58.55	55.67	57.75
1138	NYSE	AIZ	Tue, Aug 12, 2008	57.33	57.50	55.90	56.18
1137	NYSE	AIZ	Mon, Aug 11, 2008	58.39	58.73	57.40	57.96
1136	NYSE	AIZ	Fri, Aug 8, 2008	58.32	58.99	57.86	58.66
1135	NYSE	AIZ	Thu, Aug 7, 2008	58.87	59.20	57.90	58.32
1134	NYSE	AIZ	Wed, Aug 6, 2008	59.18	59.95	59.18	59.49
1133	NYSE	AIZ	Tue, Aug 5, 2008	60.58	60.85	59.20	59.70
1132	NYSE	AIZ	Mon, Aug 4, 2008	60.31	60.72	59.53	59.83
1131	NYSE	AIZ	Fri, Aug 1, 2008	60.10	61.00	60.09	60.75
1130	NYSE	AIZ	Thu, Jul 31, 2008	60.02	61.40	59.77	60.12
1129	NYSE	AIZ	Wed, Jul 30, 2008	65.74	66.67	64.32	64.52
1128	NYSE	AIZ	Tue, Jul 29, 2008	63.42	65.24	63.12	65.24
1127	NYSE	AIZ	Mon, Jul 28, 2008	63.20	64.58	63.10	63.34
1126	NYSE	AIZ	Fri, Jul 25, 2008	63.75	64.13	62.50	62.96
1125	NYSE	AIZ	Thu, Jul 24, 2008	65.12	65.43	63.36	63.62
1124	NYSE	AIZ	Wed, Jul 23, 2008	65.08	65.62	63.48	65.21
1123	NYSE	AIZ	Tue, Jul 22, 2008	63.40	65.34	62.94	65.34
1122	NYSE	AIZ	Mon, Jul 21, 2008	65.80	65.99	63.34	63.72
1121	NYSE	AIZ	Fri, Jul 18, 2008	64.64	65.82	64.40	65.67
1120	NYSE	AIZ	Thu, Jul 17, 2008	68.37	68.37	64.52	64.87
1119	NYSE	AIZ	Wed, Jul 16, 2008	65.37	66.09	64.53	65.94
1118	NYSE	AIZ	Tue, Jul 15, 2008	67.60	67.63	64.99	65.12
1117	NYSE	AIZ	Mon, Jul 14, 2008	69.21	70.99	67.63	67.74
1116	NYSE	AIZ	Fri, Jul 11, 2008	68.50	69.85	67.18	68.69
1115	NYSE	AIZ	Thu, Jul 10, 2008	69.09	69.87	68.27	69.10
1114	NYSE	AIZ	Wed, Jul 9, 2008	70.40	71.31	68.99	69.16
1113	NYSE	AIZ	Tue, Jul 8, 2008	68.53	70.70	68.21	70.28
1112	NYSE	AIZ	Mon, Jul 7, 2008	68.18	69.49	67.84	68.59
1111	NYSE	AIZ	Thu, Jul 3, 2008	68.50	69.28	67.96	68.18
1110	NYSE	AIZ	Wed, Jul 2, 2008	66.95	69.01	66.90	68.10
1109	NYSE	AIZ	Tue, Jul 1, 2008	65.75	66.86	65.25	66.58
1108	NYSE	AIZ	Mon, Jun 30, 2008	67.32	67.59	65.96	65.96
1107	NYSE	AIZ	Fri, Jun 27, 2008	66.84	68.00	66.68	67.48
1106	NYSE	AIZ	Thu, Jun 26, 2008	67.40	68.50	67.18	67.18
1105	NYSE	AIZ	Wed, Jun 25, 2008	68.24	69.00	67.93	68.31
1104	NYSE	AIZ	Tue, Jun 24, 2008	67.80	68.52	67.45	68.31
1103	NYSE	AIZ	Mon, Jun 23, 2008	68.36	68.99	68.10	68.11
1102	NYSE	AIZ	Fri, Jun 20, 2008	69.13	69.26	67.89	67.93
1101	NYSE	AIZ	Thu, Jun 19, 2008	69.21	70.87	68.09	69.50
1100	NYSE	AIZ	Wed, Jun 18, 2008	68.78	69.58	68.75	69.39
1099	NYSE	AIZ	Tue, Jun 17, 2008	69.60	69.81	68.91	68.91
1098	NYSE	AIZ	Mon, Jun 16, 2008	69.34	69.34	67.75	69.21
1097	NYSE	AIZ	Fri, Jun 13, 2008	68.40	68.90	67.33	68.27
1096	NYSE	AIZ	Thu, Jun 12, 2008	67.12	68.96	67.06	68.19
1095	NYSE	AIZ	Wed, Jun 11, 2008	68.35	69.00	67.09	67.14
1094	NYSE	AIZ	Tue, Jun 10, 2008	69.49	69.76	68.55	68.70
1093	NYSE	AIZ	Mon, Jun 9, 2008	69.10	70.26	68.83	69.48
1092	NYSE	AIZ	Fri, Jun 6, 2008	69.40	70.33	68.70	68.73
1091	NYSE	AIZ	Thu, Jun 5, 2008	68.65	70.06	68.43	70.06
1090	NYSE	AIZ	Wed, Jun 4, 2008	68.99	69.20	67.85	68.12
1089	NYSE	AIZ	Tue, Jun 3, 2008	68.83	69.76	68.61	69.13
1088	NYSE	AIZ	Mon, Jun 2, 2008	67.90	68.86	67.50	68.57
1087	NYSE	AIZ	Fri, May 30, 2008	68.24	68.36	67.49	68.03
1086	NYSE	AIZ	Thu, May 29, 2008	68.21	68.45	67.79	68.32
1085	NYSE	AIZ	Wed, May 28, 2008	67.56	68.03	66.41	67.97
1084	NYSE	AIZ	Tue, May 27, 2008	66.13	67.30	66.13	67.30
1083	NYSE	AIZ	Fri, May 23, 2008	66.28	66.91	66.00	66.41
1082	NYSE	AIZ	Thu, May 22, 2008	65.39	66.84	65.39	66.84
1081	NYSE	AIZ	Wed, May 21, 2008	66.85	67.25	65.53	65.53
1080	NYSE	AIZ	Tue, May 20, 2008	66.89	67.43	66.44	66.62
1079	NYSE	AIZ	Mon, May 19, 2008	67.10	68.00	66.80	67.42
1078	NYSE	AIZ	Fri, May 16, 2008	67.82	67.88	66.66	66.80
1077	NYSE	AIZ	Thu, May 15, 2008	67.21	67.95	66.89	67.65
1076	NYSE	AIZ	Wed, May 14, 2008	66.15	67.90	65.98	67.44
1075	NYSE	AIZ	Tue, May 13, 2008	65.75	65.91	65.26	65.56
1074	NYSE	AIZ	Mon, May 12, 2008	64.58	65.81	64.49	65.81
1073	NYSE	AIZ	Fri, May 9, 2008	64.90	65.98	64.57	64.77
1072	NYSE	AIZ	Thu, May 8, 2008	67.28	67.40	65.10	65.54
1071	NYSE	AIZ	Wed, May 7, 2008	67.70	68.46	67.33	67.45
1070	NYSE	AIZ	Tue, May 6, 2008	65.81	67.88	65.81	67.33
1069	NYSE	AIZ	Mon, May 5, 2008	64.77	66.74	64.77	66.54
1068	NYSE	AIZ	Fri, May 2, 2008	64.78	66.52	64.63	65.39
1067	NYSE	AIZ	Thu, May 1, 2008	66.42	67.86	63.47	66.63
1066	NYSE	AIZ	Wed, Apr 30, 2008	65.97	65.99	64.49	65.00
1065	NYSE	AIZ	Tue, Apr 29, 2008	64.37	66.28	64.26	66.08
1064	NYSE	AIZ	Mon, Apr 28, 2008	65.39	65.63	64.43	64.57
1063	NYSE	AIZ	Fri, Apr 25, 2008	65.16	65.80	64.33	65.08
1062	NYSE	AIZ	Thu, Apr 24, 2008	63.99	65.18	63.68	64.97
1061	NYSE	AIZ	Wed, Apr 23, 2008	64.23	64.49	62.94	63.51
1060	NYSE	AIZ	Tue, Apr 22, 2008	63.95	64.14	63.15	63.86
1059	NYSE	AIZ	Mon, Apr 21, 2008	64.26	64.78	63.65	64.44
1058	NYSE	AIZ	Fri, Apr 18, 2008	65.58	66.02	64.45	64.77
1057	NYSE	AIZ	Thu, Apr 17, 2008	64.81	65.85	64.64	64.88
1056	NYSE	AIZ	Wed, Apr 16, 2008	63.49	64.87	63.44	64.87
1055	NYSE	AIZ	Tue, Apr 15, 2008	62.02	63.38	61.75	63.20
1054	NYSE	AIZ	Mon, Apr 14, 2008	61.80	61.80	60.78	61.38
1053	NYSE	AIZ	Fri, Apr 11, 2008	61.59	62.51	61.47	61.74
1052	NYSE	AIZ	Thu, Apr 10, 2008	62.58	62.60	61.53	61.99
1051	NYSE	AIZ	Wed, Apr 9, 2008	61.73	62.93	61.60	61.79
1050	NYSE	AIZ	Tue, Apr 8, 2008	61.50	62.10	61.26	61.72
1049	NYSE	AIZ	Mon, Apr 7, 2008	61.91	62.51	61.51	62.24
1048	NYSE	AIZ	Fri, Apr 4, 2008	61.70	62.09	60.39	61.73
1047	NYSE	AIZ	Thu, Apr 3, 2008	62.85	62.95	61.37	61.70
1046	NYSE	AIZ	Wed, Apr 2, 2008	64.23	64.65	63.11	63.25
1045	NYSE	AIZ	Tue, Apr 1, 2008	61.19	63.95	60.99	63.92
1044	NYSE	AIZ	Mon, Mar 31, 2008	60.40	61.10	59.76	60.86
1043	NYSE	AIZ	Fri, Mar 28, 2008	61.51	61.69	60.06	60.25
1042	NYSE	AIZ	Thu, Mar 27, 2008	60.98	61.79	60.68	60.99
1041	NYSE	AIZ	Wed, Mar 26, 2008	61.43	61.47	60.26	60.57
1040	NYSE	AIZ	Tue, Mar 25, 2008	60.44	61.64	60.30	61.43
1039	NYSE	AIZ	Mon, Mar 24, 2008	62.85	63.35	60.37	60.58
1038	NYSE	AIZ	Thu, Mar 20, 2008	60.86	62.78	60.67	62.76
1037	NYSE	AIZ	Wed, Mar 19, 2008	61.17	62.30	60.53	60.69
1036	NYSE	AIZ	Tue, Mar 18, 2008	59.50	61.54	59.05	61.04
1035	NYSE	AIZ	Mon, Mar 17, 2008	58.07	59.25	57.75	58.42
1034	NYSE	AIZ	Fri, Mar 14, 2008	60.83	60.90	58.50	59.32
1033	NYSE	AIZ	Thu, Mar 13, 2008	60.32	60.99	59.35	60.65
1032	NYSE	AIZ	Wed, Mar 12, 2008	62.19	63.44	61.05	61.05
1031	NYSE	AIZ	Tue, Mar 11, 2008	64.51	64.52	60.39	62.31
1030	NYSE	AIZ	Mon, Mar 10, 2008	61.94	62.66	60.95	61.22
1029	NYSE	AIZ	Fri, Mar 7, 2008	60.26	62.71	60.25	61.94
1028	NYSE	AIZ	Thu, Mar 6, 2008	62.31	62.31	60.50	60.51
1027	NYSE	AIZ	Wed, Mar 5, 2008	62.12	63.85	62.12	62.95
1026	NYSE	AIZ	Tue, Mar 4, 2008	62.47	63.00	61.15	62.06
1025	NYSE	AIZ	Mon, Mar 3, 2008	62.55	62.69	61.05	62.63
1024	NYSE	AIZ	Fri, Feb 29, 2008	63.85	63.85	62.16	62.55
1023	NYSE	AIZ	Thu, Feb 28, 2008	65.42	65.54	64.07	64.40
1022	NYSE	AIZ	Wed, Feb 27, 2008	64.27	66.07	64.00	65.63
1021	NYSE	AIZ	Tue, Feb 26, 2008	64.00	64.62	63.61	64.52
1020	NYSE	AIZ	Mon, Feb 25, 2008	62.47	64.22	62.26	63.95
1019	NYSE	AIZ	Fri, Feb 22, 2008	62.05	62.63	60.75	62.58
1018	NYSE	AIZ	Thu, Feb 21, 2008	62.63	63.18	61.57	61.79
1017	NYSE	AIZ	Wed, Feb 20, 2008	61.70	62.62	61.13	62.53
1016	NYSE	AIZ	Tue, Feb 19, 2008	63.69	63.85	61.23	61.87
1015	NYSE	AIZ	Fri, Feb 15, 2008	61.44	62.41	61.16	62.41
1014	NYSE	AIZ	Thu, Feb 14, 2008	59.56	62.00	59.56	61.75
1013	NYSE	AIZ	Wed, Feb 13, 2008	60.22	60.86	59.06	59.66
1012	NYSE	AIZ	Tue, Feb 12, 2008	61.76	61.92	59.60	60.36
1011	NYSE	AIZ	Mon, Feb 11, 2008	62.50	62.76	60.91	61.02
1010	NYSE	AIZ	Fri, Feb 8, 2008	61.13	63.50	61.13	62.64
1009	NYSE	AIZ	Thu, Feb 7, 2008	62.50	63.44	59.80	61.24
1008	NYSE	AIZ	Wed, Feb 6, 2008	66.00	66.00	64.00	64.34
1007	NYSE	AIZ	Tue, Feb 5, 2008	66.06	66.72	64.89	65.65
1006	NYSE	AIZ	Mon, Feb 4, 2008	65.61	67.40	65.09	67.05
1005	NYSE	AIZ	Fri, Feb 1, 2008	65.30	65.83	64.83	65.83
1004	NYSE	AIZ	Thu, Jan 31, 2008	64.14	65.87	63.84	64.71
1003	NYSE	AIZ	Wed, Jan 30, 2008	64.69	66.76	64.65	64.95
1002	NYSE	AIZ	Tue, Jan 29, 2008	64.41	65.35	63.78	64.69
1001	NYSE	AIZ	Mon, Jan 28, 2008	64.29	65.23	63.96	64.30
1000	NYSE	AIZ	Fri, Jan 25, 2008	65.50	65.67	64.01	64.18
999	NYSE	AIZ	Thu, Jan 24, 2008	67.11	67.70	65.19	65.20
998	NYSE	AIZ	Wed, Jan 23, 2008	62.47	67.15	62.05	66.67
997	NYSE	AIZ	Tue, Jan 22, 2008	59.38	64.35	59.38	62.96
996	NYSE	AIZ	Fri, Jan 18, 2008	65.01	66.14	62.34	62.90
995	NYSE	AIZ	Thu, Jan 17, 2008	67.21	68.05	64.81	64.84
994	NYSE	AIZ	Wed, Jan 16, 2008	68.02	69.17	67.01	67.14
993	NYSE	AIZ	Tue, Jan 15, 2008	67.44	68.59	66.60	68.04
992	NYSE	AIZ	Mon, Jan 14, 2008	67.15	68.37	66.85	68.30
991	NYSE	AIZ	Fri, Jan 11, 2008	66.31	67.05	65.42	66.75
990	NYSE	AIZ	Thu, Jan 10, 2008	65.08	67.44	64.86	66.62
989	NYSE	AIZ	Wed, Jan 9, 2008	63.49	65.80	63.01	65.69
988	NYSE	AIZ	Tue, Jan 8, 2008	64.91	65.75	63.23	63.58
987	NYSE	AIZ	Mon, Jan 7, 2008	65.03	65.64	64.28	64.44
986	NYSE	AIZ	Fri, Jan 4, 2008	65.45	65.56	64.69	64.76
985	NYSE	AIZ	Thu, Jan 3, 2008	65.79	66.25	65.35	65.50
984	NYSE	AIZ	Wed, Jan 2, 2008	66.99	66.99	65.54	65.70
983	NYSE	AIZ	Mon, Dec 31, 2007	67.67	67.92	66.63	66.90
982	NYSE	AIZ	Fri, Dec 28, 2007	68.28	68.79	67.60	67.73
981	NYSE	AIZ	Thu, Dec 27, 2007	69.10	69.15	67.45	67.48
980	NYSE	AIZ	Wed, Dec 26, 2007	69.70	69.70	68.64	69.20
979	NYSE	AIZ	Mon, Dec 24, 2007	68.27	69.77	67.92	69.74
978	NYSE	AIZ	Fri, Dec 21, 2007	68.37	68.88	67.63	68.27
977	NYSE	AIZ	Thu, Dec 20, 2007	67.69	68.38	66.84	67.79
976	NYSE	AIZ	Wed, Dec 19, 2007	67.69	67.69	65.47	67.30
975	NYSE	AIZ	Tue, Dec 18, 2007	66.45	67.51	66.05	67.18
974	NYSE	AIZ	Mon, Dec 17, 2007	65.71	67.06	65.51	66.35
973	NYSE	AIZ	Fri, Dec 14, 2007	67.11	67.11	65.59	65.86
972	NYSE	AIZ	Thu, Dec 13, 2007	65.13	67.09	64.99	67.09
971	NYSE	AIZ	Wed, Dec 12, 2007	66.00	66.25	64.30	65.58
970	NYSE	AIZ	Tue, Dec 11, 2007	65.47	66.00	63.64	63.75
969	NYSE	AIZ	Mon, Dec 10, 2007	64.93	66.58	64.93	65.95
968	NYSE	AIZ	Fri, Dec 7, 2007	66.55	66.55	64.88	65.21
967	NYSE	AIZ	Thu, Dec 6, 2007	65.76	66.49	65.25	65.98
966	NYSE	AIZ	Wed, Dec 5, 2007	65.84	65.93	65.11	65.78
965	NYSE	AIZ	Tue, Dec 4, 2007	64.75	65.63	64.22	65.13
964	NYSE	AIZ	Mon, Dec 3, 2007	65.37	65.77	63.97	65.01
963	NYSE	AIZ	Fri, Nov 30, 2007	68.00	68.77	63.75	65.43
962	NYSE	AIZ	Thu, Nov 29, 2007	66.93	67.56	66.06	67.55
961	NYSE	AIZ	Wed, Nov 28, 2007	65.68	67.28	65.42	67.28
960	NYSE	AIZ	Tue, Nov 27, 2007	65.04	66.00	64.68	65.68
959	NYSE	AIZ	Mon, Nov 26, 2007	65.98	66.20	65.30	65.30
958	NYSE	AIZ	Fri, Nov 23, 2007	66.66	67.17	65.87	66.11
957	NYSE	AIZ	Wed, Nov 21, 2007	65.80	66.98	64.42	66.20
956	NYSE	AIZ	Tue, Nov 20, 2007	65.97	66.85	64.75	66.45
955	NYSE	AIZ	Mon, Nov 19, 2007	65.39	66.15	64.85	65.91
954	NYSE	AIZ	Fri, Nov 16, 2007	65.63	66.50	64.25	65.67
953	NYSE	AIZ	Thu, Nov 15, 2007	64.25	66.89	63.88	66.37
952	NYSE	AIZ	Wed, Nov 14, 2007	67.17	67.17	63.84	64.22
951	NYSE	AIZ	Tue, Nov 13, 2007	65.59	66.45	64.62	66.45
950	NYSE	AIZ	Mon, Nov 12, 2007	63.97	66.59	63.46	64.68
949	NYSE	AIZ	Fri, Nov 9, 2007	63.61	64.57	62.64	63.45
948	NYSE	AIZ	Thu, Nov 8, 2007	64.20	64.43	62.74	64.33
947	NYSE	AIZ	Wed, Nov 7, 2007	65.61	65.61	63.32	63.68
946	NYSE	AIZ	Tue, Nov 6, 2007	64.91	66.64	64.22	65.69
945	NYSE	AIZ	Mon, Nov 5, 2007	61.72	65.80	61.72	65.47
944	NYSE	AIZ	Fri, Nov 2, 2007	62.02	65.06	61.06	64.58
943	NYSE	AIZ	Thu, Nov 1, 2007	59.70	63.48	59.50	62.00
942	NYSE	AIZ	Wed, Oct 31, 2007	58.66	58.84	57.67	58.44
941	NYSE	AIZ	Tue, Oct 30, 2007	58.52	59.30	58.36	58.51
940	NYSE	AIZ	Mon, Oct 29, 2007	58.83	59.18	58.02	58.66
939	NYSE	AIZ	Fri, Oct 26, 2007	57.32	58.76	56.45	58.55
938	NYSE	AIZ	Thu, Oct 25, 2007	56.77	57.06	55.89	56.30
937	NYSE	AIZ	Wed, Oct 24, 2007	56.37	57.20	55.63	57.08
936	NYSE	AIZ	Tue, Oct 23, 2007	57.30	57.66	56.00	56.55
935	NYSE	AIZ	Mon, Oct 22, 2007	54.24	56.35	54.23	56.33
934	NYSE	AIZ	Fri, Oct 19, 2007	56.23	56.59	54.89	54.89
933	NYSE	AIZ	Thu, Oct 18, 2007	55.75	56.88	55.62	56.46
932	NYSE	AIZ	Wed, Oct 17, 2007	56.31	56.57	55.63	56.10
931	NYSE	AIZ	Tue, Oct 16, 2007	56.47	56.72	55.70	56.17
930	NYSE	AIZ	Mon, Oct 15, 2007	56.70	57.05	56.07	56.45
929	NYSE	AIZ	Fri, Oct 12, 2007	54.53	56.70	54.53	56.01
928	NYSE	AIZ	Thu, Oct 11, 2007	55.69	56.05	54.06	54.28
927	NYSE	AIZ	Wed, Oct 10, 2007	55.90	56.20	54.95	55.22
926	NYSE	AIZ	Tue, Oct 9, 2007	55.72	55.99	55.17	55.95
925	NYSE	AIZ	Mon, Oct 8, 2007	56.49	56.49	55.40	55.57
924	NYSE	AIZ	Fri, Oct 5, 2007	55.36	56.60	55.29	56.49
923	NYSE	AIZ	Thu, Oct 4, 2007	54.81	54.95	54.15	54.74
922	NYSE	AIZ	Wed, Oct 3, 2007	55.05	55.39	54.65	54.82
921	NYSE	AIZ	Tue, Oct 2, 2007	54.50	55.41	53.94	55.18
920	NYSE	AIZ	Mon, Oct 1, 2007	53.49	55.08	53.43	54.78
919	NYSE	AIZ	Fri, Sep 28, 2007	53.25	53.67	53.24	53.50
918	NYSE	AIZ	Thu, Sep 27, 2007	52.58	53.25	52.56	53.24
917	NYSE	AIZ	Wed, Sep 26, 2007	51.50	52.44	51.41	52.25
916	NYSE	AIZ	Tue, Sep 25, 2007	51.53	51.84	51.33	51.51
915	NYSE	AIZ	Mon, Sep 24, 2007	52.20	52.22	51.51	51.51
914	NYSE	AIZ	Fri, Sep 21, 2007	52.32	52.38	51.52	52.07
913	NYSE	AIZ	Thu, Sep 20, 2007	51.62	52.20	51.35	51.70
912	NYSE	AIZ	Wed, Sep 19, 2007	52.54	52.90	51.32	51.82
911	NYSE	AIZ	Tue, Sep 18, 2007	49.39	52.29	49.25	52.29
910	NYSE	AIZ	Mon, Sep 17, 2007	49.46	49.46	48.86	49.19
909	NYSE	AIZ	Fri, Sep 14, 2007	49.37	49.67	49.16	49.55
908	NYSE	AIZ	Thu, Sep 13, 2007	49.48	49.65	48.93	49.47
907	NYSE	AIZ	Wed, Sep 12, 2007	49.03	49.52	48.68	49.30
906	NYSE	AIZ	Tue, Sep 11, 2007	48.93	49.45	48.58	49.31
905	NYSE	AIZ	Mon, Sep 10, 2007	49.20	49.38	48.45	48.77
904	NYSE	AIZ	Fri, Sep 7, 2007	48.74	49.44	48.74	49.10
903	NYSE	AIZ	Thu, Sep 6, 2007	50.14	50.40	48.41	49.24
902	NYSE	AIZ	Wed, Sep 5, 2007	51.93	53.44	49.94	50.14
901	NYSE	AIZ	Tue, Sep 4, 2007	51.81	52.32	51.25	51.93
900	NYSE	AIZ	Fri, Aug 31, 2007	51.62	52.04	51.00	51.54
899	NYSE	AIZ	Thu, Aug 30, 2007	52.54	52.62	51.09	51.33
898	NYSE	AIZ	Wed, Aug 29, 2007	51.90	52.83	51.45	52.83
897	NYSE	AIZ	Tue, Aug 28, 2007	52.26	52.72	51.46	51.59
896	NYSE	AIZ	Mon, Aug 27, 2007	52.67	53.26	52.51	52.82
895	NYSE	AIZ	Fri, Aug 24, 2007	52.24	53.04	51.91	53.03
894	NYSE	AIZ	Thu, Aug 23, 2007	52.30	52.79	51.99	52.35
893	NYSE	AIZ	Wed, Aug 22, 2007	51.99	52.11	51.34	51.88
892	NYSE	AIZ	Tue, Aug 21, 2007	51.69	51.85	50.98	51.34
891	NYSE	AIZ	Mon, Aug 20, 2007	51.00	51.90	50.34	51.58
890	NYSE	AIZ	Fri, Aug 17, 2007	51.90	51.90	50.19	50.86
889	NYSE	AIZ	Thu, Aug 16, 2007	48.55	50.47	48.08	50.44
888	NYSE	AIZ	Wed, Aug 15, 2007	49.94	51.00	49.00	49.07
887	NYSE	AIZ	Tue, Aug 14, 2007	51.03	51.18	49.81	49.81
886	NYSE	AIZ	Mon, Aug 13, 2007	49.75	51.34	49.57	51.03
885	NYSE	AIZ	Fri, Aug 10, 2007	46.92	50.39	45.27	49.35
884	NYSE	AIZ	Thu, Aug 9, 2007	50.24	50.44	47.25	47.50
883	NYSE	AIZ	Wed, Aug 8, 2007	51.10	51.20	49.07	50.24
882	NYSE	AIZ	Tue, Aug 7, 2007	49.70	51.46	49.10	51.01
881	NYSE	AIZ	Mon, Aug 6, 2007	48.27	48.84	47.04	48.70
880	NYSE	AIZ	Fri, Aug 3, 2007	50.77	51.02	48.07	48.07
879	NYSE	AIZ	Thu, Aug 2, 2007	52.49	52.54	50.84	51.02
878	NYSE	AIZ	Wed, Aug 1, 2007	50.55	51.66	49.90	51.66
877	NYSE	AIZ	Tue, Jul 31, 2007	51.10	51.87	50.60	50.72
876	NYSE	AIZ	Mon, Jul 30, 2007	50.57	51.43	50.30	51.06
875	NYSE	AIZ	Fri, Jul 27, 2007	51.31	52.06	50.92	50.92
874	NYSE	AIZ	Thu, Jul 26, 2007	52.30	52.45	51.20	51.62
873	NYSE	AIZ	Wed, Jul 25, 2007	52.64	53.54	52.59	52.95
872	NYSE	AIZ	Tue, Jul 24, 2007	53.75	54.00	52.20	52.33
871	NYSE	AIZ	Mon, Jul 23, 2007	55.24	55.37	54.25	54.38
870	NYSE	AIZ	Fri, Jul 20, 2007	55.03	56.13	54.47	54.71
869	NYSE	AIZ	Thu, Jul 19, 2007	55.00	57.06	54.97	55.26
868	NYSE	AIZ	Wed, Jul 18, 2007	52.54	54.71	52.37	54.71
867	NYSE	AIZ	Tue, Jul 17, 2007	54.00	54.00	49.20	52.95
866	NYSE	AIZ	Mon, Jul 16, 2007	59.29	59.29	58.60	58.80
865	NYSE	AIZ	Fri, Jul 13, 2007	59.21	59.46	58.86	59.31
864	NYSE	AIZ	Thu, Jul 12, 2007	58.67	59.14	58.56	59.14
863	NYSE	AIZ	Wed, Jul 11, 2007	58.32	58.78	58.05	58.64
862	NYSE	AIZ	Tue, Jul 10, 2007	58.88	59.41	58.28	58.32
861	NYSE	AIZ	Mon, Jul 9, 2007	59.59	59.83	59.10	59.18
860	NYSE	AIZ	Fri, Jul 6, 2007	58.66	59.65	58.56	59.58
859	NYSE	AIZ	Thu, Jul 5, 2007	59.82	59.82	57.64	58.65
858	NYSE	AIZ	Tue, Jul 3, 2007	59.40	60.00	59.40	59.82
857	NYSE	AIZ	Mon, Jul 2, 2007	59.01	59.75	59.01	59.39
856	NYSE	AIZ	Fri, Jun 29, 2007	58.81	59.54	58.62	58.92
855	NYSE	AIZ	Thu, Jun 28, 2007	58.72	58.97	58.46	58.56
854	NYSE	AIZ	Wed, Jun 27, 2007	58.40	58.84	58.15	58.84
853	NYSE	AIZ	Tue, Jun 26, 2007	58.59	58.86	58.25	58.51
852	NYSE	AIZ	Mon, Jun 25, 2007	58.25	58.90	58.20	58.45
851	NYSE	AIZ	Fri, Jun 22, 2007	58.48	58.60	57.41	57.89
850	NYSE	AIZ	Thu, Jun 21, 2007	58.19	59.00	57.84	58.52
849	NYSE	AIZ	Wed, Jun 20, 2007	59.10	59.26	58.08	58.19
848	NYSE	AIZ	Tue, Jun 19, 2007	59.03	59.28	58.84	58.94
847	NYSE	AIZ	Mon, Jun 18, 2007	59.05	59.26	58.84	59.05
846	NYSE	AIZ	Fri, Jun 15, 2007	58.94	59.43	58.84	59.05
845	NYSE	AIZ	Thu, Jun 14, 2007	58.70	59.05	58.67	58.73
844	NYSE	AIZ	Wed, Jun 13, 2007	58.27	60.04	58.18	58.64
843	NYSE	AIZ	Tue, Jun 12, 2007	58.51	59.08	58.16	58.16
842	NYSE	AIZ	Mon, Jun 11, 2007	58.96	59.03	58.50	58.76
841	NYSE	AIZ	Fri, Jun 8, 2007	57.81	59.01	57.81	58.96
840	NYSE	AIZ	Thu, Jun 7, 2007	58.51	58.65	57.77	57.81
839	NYSE	AIZ	Wed, Jun 6, 2007	58.60	58.89	58.39	58.76
838	NYSE	AIZ	Tue, Jun 5, 2007	59.50	59.70	58.99	59.12
837	NYSE	AIZ	Mon, Jun 4, 2007	59.50	59.95	59.50	59.89
836	NYSE	AIZ	Fri, Jun 1, 2007	59.60	59.99	59.51	59.55
835	NYSE	AIZ	Thu, May 31, 2007	59.21	59.70	58.92	59.45
834	NYSE	AIZ	Wed, May 30, 2007	58.78	59.29	58.70	59.20
833	NYSE	AIZ	Tue, May 29, 2007	59.07	59.39	58.90	58.98
832	NYSE	AIZ	Fri, May 25, 2007	58.70	59.08	58.69	59.08
831	NYSE	AIZ	Thu, May 24, 2007	59.47	59.60	58.69	58.69
830	NYSE	AIZ	Wed, May 23, 2007	59.92	60.07	59.51	59.61
829	NYSE	AIZ	Tue, May 22, 2007	60.08	60.23	59.83	59.91
828	NYSE	AIZ	Mon, May 21, 2007	60.05	60.40	60.00	60.08
827	NYSE	AIZ	Fri, May 18, 2007	60.31	60.51	60.05	60.15
826	NYSE	AIZ	Thu, May 17, 2007	59.90	60.38	59.90	60.23
825	NYSE	AIZ	Wed, May 16, 2007	60.31	60.62	60.21	60.39
824	NYSE	AIZ	Tue, May 15, 2007	60.25	60.82	60.08	60.17
823	NYSE	AIZ	Mon, May 14, 2007	60.41	60.68	59.94	60.06
822	NYSE	AIZ	Fri, May 11, 2007	59.92	60.46	59.89	60.41
821	NYSE	AIZ	Thu, May 10, 2007	61.00	61.00	59.91	59.91
820	NYSE	AIZ	Wed, May 9, 2007	60.54	61.26	60.42	60.85
819	NYSE	AIZ	Tue, May 8, 2007	60.65	62.13	60.50	60.54
818	NYSE	AIZ	Mon, May 7, 2007	59.34	60.65	59.34	60.63
817	NYSE	AIZ	Fri, May 4, 2007	60.00	60.30	59.52	59.63
816	NYSE	AIZ	Thu, May 3, 2007	59.21	60.54	59.21	60.25
815	NYSE	AIZ	Wed, May 2, 2007	57.58	58.37	57.49	58.21
814	NYSE	AIZ	Tue, May 1, 2007	59.06	59.06	57.00	57.41
813	NYSE	AIZ	Mon, Apr 30, 2007	57.95	58.39	57.51	57.53
812	NYSE	AIZ	Fri, Apr 27, 2007	58.13	58.29	57.85	57.90
811	NYSE	AIZ	Thu, Apr 26, 2007	58.45	58.76	58.24	58.27
810	NYSE	AIZ	Wed, Apr 25, 2007	58.60	58.84	58.30	58.62
809	NYSE	AIZ	Tue, Apr 24, 2007	58.34	58.88	57.63	58.60
808	NYSE	AIZ	Mon, Apr 23, 2007	58.27	58.94	57.80	57.94
807	NYSE	AIZ	Fri, Apr 20, 2007	58.28	58.57	57.86	58.26
806	NYSE	AIZ	Thu, Apr 19, 2007	59.51	59.51	57.34	57.78
805	NYSE	AIZ	Wed, Apr 18, 2007	56.75	57.70	56.65	57.64
804	NYSE	AIZ	Tue, Apr 17, 2007	56.82	57.14	56.82	57.06
803	NYSE	AIZ	Mon, Apr 16, 2007	90.96	90.96	56.21	56.89
802	NYSE	AIZ	Fri, Apr 13, 2007	55.60	56.22	55.60	56.05
801	NYSE	AIZ	Thu, Apr 12, 2007	55.91	55.97	55.40	55.85
800	NYSE	AIZ	Wed, Apr 11, 2007	54.94	56.20	54.94	55.95
799	NYSE	AIZ	Tue, Apr 10, 2007	55.75	55.88	55.65	55.83
798	NYSE	AIZ	Mon, Apr 9, 2007	57.39	57.79	55.35	55.75
797	NYSE	AIZ	Thu, Apr 5, 2007	55.92	57.43	55.87	57.00
796	NYSE	AIZ	Wed, Apr 4, 2007	56.42	56.50	55.44	55.87
795	NYSE	AIZ	Tue, Apr 3, 2007	55.85	56.50	55.69	56.20
794	NYSE	AIZ	Mon, Apr 2, 2007	53.88	54.14	53.68	53.97
793	NYSE	AIZ	Fri, Mar 30, 2007	53.59	54.14	53.51	53.63
792	NYSE	AIZ	Thu, Mar 29, 2007	53.90	53.94	53.15	53.75
791	NYSE	AIZ	Wed, Mar 28, 2007	53.80	53.97	52.99	53.18
790	NYSE	AIZ	Tue, Mar 27, 2007	53.60	53.96	53.41	53.83
789	NYSE	AIZ	Mon, Mar 26, 2007	54.08	54.16	53.34	53.85
788	NYSE	AIZ	Fri, Mar 23, 2007	53.78	54.34	53.76	53.84
787	NYSE	AIZ	Thu, Mar 22, 2007	54.20	54.43	53.73	53.75
786	NYSE	AIZ	Wed, Mar 21, 2007	54.15	54.75	53.68	54.44
785	NYSE	AIZ	Tue, Mar 20, 2007	53.60	54.21	53.60	54.15
784	NYSE	AIZ	Mon, Mar 19, 2007	52.71	53.95	52.71	53.75
783	NYSE	AIZ	Fri, Mar 16, 2007	52.69	52.90	52.25	52.51
782	NYSE	AIZ	Thu, Mar 15, 2007	52.40	53.28	52.40	52.78
781	NYSE	AIZ	Wed, Mar 14, 2007	52.66	52.83	52.25	52.51
780	NYSE	AIZ	Tue, Mar 13, 2007	53.87	53.87	52.60	52.66
779	NYSE	AIZ	Mon, Mar 12, 2007	53.97	54.50	53.70	53.89
778	NYSE	AIZ	Fri, Mar 9, 2007	53.50	53.74	53.03	53.62
777	NYSE	AIZ	Thu, Mar 8, 2007	53.39	53.80	53.20	53.48
776	NYSE	AIZ	Wed, Mar 7, 2007	53.20	53.79	52.85	53.27
775	NYSE	AIZ	Tue, Mar 6, 2007	52.80	53.32	52.72	53.14
774	NYSE	AIZ	Mon, Mar 5, 2007	53.00	53.26	52.23	52.27
773	NYSE	AIZ	Fri, Mar 2, 2007	53.00	53.61	53.00	53.40
772	NYSE	AIZ	Thu, Mar 1, 2007	54.35	54.35	52.60	53.45
771	NYSE	AIZ	Wed, Feb 28, 2007	53.28	53.77	53.08	53.45
770	NYSE	AIZ	Tue, Feb 27, 2007	53.70	53.73	52.90	53.34
769	NYSE	AIZ	Mon, Feb 26, 2007	54.50	54.50	53.80	53.95
768	NYSE	AIZ	Fri, Feb 23, 2007	54.45	54.57	53.89	53.97
767	NYSE	AIZ	Thu, Feb 22, 2007	54.35	54.99	53.85	54.30
766	NYSE	AIZ	Wed, Feb 21, 2007	54.34	54.61	54.00	54.20
765	NYSE	AIZ	Tue, Feb 20, 2007	54.41	54.50	54.07	54.35
764	NYSE	AIZ	Fri, Feb 16, 2007	54.61	54.70	54.53	54.58
763	NYSE	AIZ	Thu, Feb 15, 2007	54.40	54.90	54.38	54.64
762	NYSE	AIZ	Wed, Feb 14, 2007	53.78	54.82	53.78	54.62
761	NYSE	AIZ	Tue, Feb 13, 2007	53.77	54.89	53.77	53.98
760	NYSE	AIZ	Mon, Feb 12, 2007	53.10	53.17	51.93	52.77
759	NYSE	AIZ	Fri, Feb 9, 2007	53.95	54.24	52.97	53.43
758	NYSE	AIZ	Thu, Feb 8, 2007	53.84	54.66	53.00	53.89
757	NYSE	AIZ	Wed, Feb 7, 2007	56.73	56.89	56.55	56.75
756	NYSE	AIZ	Tue, Feb 6, 2007	57.00	57.13	56.61	56.98
755	NYSE	AIZ	Mon, Feb 5, 2007	57.30	57.39	57.03	57.11
754	NYSE	AIZ	Fri, Feb 2, 2007	56.47	57.57	56.34	57.13
753	NYSE	AIZ	Thu, Feb 1, 2007	55.57	56.37	55.57	56.36
752	NYSE	AIZ	Wed, Jan 31, 2007	55.70	55.91	55.44	55.58
751	NYSE	AIZ	Tue, Jan 30, 2007	56.20	56.22	55.72	55.76
750	NYSE	AIZ	Mon, Jan 29, 2007	55.25	56.09	55.25	55.95
749	NYSE	AIZ	Fri, Jan 26, 2007	55.45	55.64	54.80	55.34
748	NYSE	AIZ	Thu, Jan 25, 2007	56.10	56.15	55.36	55.36
747	NYSE	AIZ	Wed, Jan 24, 2007	56.09	56.34	55.93	56.09
746	NYSE	AIZ	Tue, Jan 23, 2007	56.05	56.31	56.02	56.09
745	NYSE	AIZ	Mon, Jan 22, 2007	56.22	56.43	55.91	56.13
744	NYSE	AIZ	Fri, Jan 19, 2007	56.60	56.78	56.04	56.22
743	NYSE	AIZ	Thu, Jan 18, 2007	56.85	57.64	56.68	56.80
742	NYSE	AIZ	Wed, Jan 17, 2007	56.87	56.99	56.61	56.75
741	NYSE	AIZ	Tue, Jan 16, 2007	57.05	57.06	56.67	56.85
740	NYSE	AIZ	Fri, Jan 12, 2007	56.30	57.09	56.25	56.91
739	NYSE	AIZ	Thu, Jan 11, 2007	55.63	56.59	55.43	56.55
738	NYSE	AIZ	Wed, Jan 10, 2007	55.73	55.74	55.22	55.49
737	NYSE	AIZ	Tue, Jan 9, 2007	56.14	56.22	55.50	55.71
736	NYSE	AIZ	Mon, Jan 8, 2007	56.19	56.34	55.83	56.05
735	NYSE	AIZ	Fri, Jan 5, 2007	56.39	56.73	55.93	56.00
734	NYSE	AIZ	Thu, Jan 4, 2007	55.84	56.43	55.70	56.39
733	NYSE	AIZ	Wed, Jan 3, 2007	55.45	56.03	55.45	55.84
732	NYSE	AIZ	Fri, Dec 29, 2006	55.57	55.63	55.14	55.25
731	NYSE	AIZ	Thu, Dec 28, 2006	55.87	55.92	55.50	55.57
730	NYSE	AIZ	Wed, Dec 27, 2006	55.94	56.07	55.79	55.82
729	NYSE	AIZ	Tue, Dec 26, 2006	55.51	56.00	55.48	55.93
728	NYSE	AIZ	Fri, Dec 22, 2006	55.85	55.99	55.39	55.61
727	NYSE	AIZ	Thu, Dec 21, 2006	55.75	56.13	55.56	55.60
726	NYSE	AIZ	Wed, Dec 20, 2006	55.85	56.26	55.71	55.94
725	NYSE	AIZ	Tue, Dec 19, 2006	56.11	56.16	55.70	55.77
724	NYSE	AIZ	Mon, Dec 18, 2006	56.25	56.60	56.10	56.27
723	NYSE	AIZ	Fri, Dec 15, 2006	55.70	56.46	55.47	56.05
722	NYSE	AIZ	Thu, Dec 14, 2006	56.24	56.78	56.06	56.47
721	NYSE	AIZ	Wed, Dec 13, 2006	56.20	56.38	55.95	56.09
720	NYSE	AIZ	Tue, Dec 12, 2006	55.70	56.51	55.50	56.06
719	NYSE	AIZ	Mon, Dec 11, 2006	54.67	55.81	54.65	55.65
718	NYSE	AIZ	Fri, Dec 8, 2006	54.99	55.07	54.42	54.59
717	NYSE	AIZ	Thu, Dec 7, 2006	55.48	55.75	54.97	55.12
716	NYSE	AIZ	Wed, Dec 6, 2006	55.04	55.44	54.90	55.43
715	NYSE	AIZ	Tue, Dec 5, 2006	54.80	55.45	54.80	55.03
714	NYSE	AIZ	Mon, Dec 4, 2006	54.94	55.32	54.76	55.06
713	NYSE	AIZ	Fri, Dec 1, 2006	55.15	55.18	54.31	54.81
712	NYSE	AIZ	Thu, Nov 30, 2006	55.53	55.81	54.83	54.96
711	NYSE	AIZ	Wed, Nov 29, 2006	54.98	55.50	54.98	55.39
710	NYSE	AIZ	Tue, Nov 28, 2006	54.75	54.99	54.30	54.79
709	NYSE	AIZ	Mon, Nov 27, 2006	54.98	54.98	54.50	54.60
708	NYSE	AIZ	Fri, Nov 24, 2006	55.04	55.24	54.80	54.94
707	NYSE	AIZ	Wed, Nov 22, 2006	55.48	55.61	55.00	55.08
706	NYSE	AIZ	Tue, Nov 21, 2006	55.07	55.78	54.81	55.48
705	NYSE	AIZ	Mon, Nov 20, 2006	55.27	55.77	54.99	55.07
704	NYSE	AIZ	Fri, Nov 17, 2006	55.24	55.43	55.10	55.19
703	NYSE	AIZ	Thu, Nov 16, 2006	55.06	55.60	55.06	55.32
702	NYSE	AIZ	Wed, Nov 15, 2006	55.35	55.40	54.92	54.98
701	NYSE	AIZ	Tue, Nov 14, 2006	55.48	55.56	54.96	55.35
700	NYSE	AIZ	Mon, Nov 13, 2006	55.66	55.80	55.35	55.44
699	NYSE	AIZ	Fri, Nov 10, 2006	55.35	55.75	55.19	55.50
698	NYSE	AIZ	Thu, Nov 9, 2006	55.87	55.87	55.40	55.42
697	NYSE	AIZ	Wed, Nov 8, 2006	54.68	56.09	54.61	55.82
696	NYSE	AIZ	Tue, Nov 7, 2006	54.79	55.16	54.65	54.73
695	NYSE	AIZ	Mon, Nov 6, 2006	54.85	55.15	54.50	54.72
694	NYSE	AIZ	Fri, Nov 3, 2006	55.17	55.38	54.66	54.85
693	NYSE	AIZ	Thu, Nov 2, 2006	56.50	56.50	53.35	54.87
692	NYSE	AIZ	Wed, Nov 1, 2006	52.60	53.40	52.20	52.33
691	NYSE	AIZ	Tue, Oct 31, 2006	53.02	53.33	52.42	52.66
690	NYSE	AIZ	Mon, Oct 30, 2006	52.91	53.50	52.90	53.12
689	NYSE	AIZ	Fri, Oct 27, 2006	53.42	53.60	52.80	53.01
688	NYSE	AIZ	Thu, Oct 26, 2006	53.31	53.70	53.31	53.49
687	NYSE	AIZ	Wed, Oct 25, 2006	53.30	53.81	53.25	53.34
686	NYSE	AIZ	Tue, Oct 24, 2006	53.60	53.86	53.22	53.39
685	NYSE	AIZ	Mon, Oct 23, 2006	53.65	54.02	53.60	53.74
684	NYSE	AIZ	Fri, Oct 20, 2006	53.45	53.90	53.43	53.59
683	NYSE	AIZ	Thu, Oct 19, 2006	53.77	53.90	53.50	53.58
682	NYSE	AIZ	Wed, Oct 18, 2006	54.00	54.46	53.70	53.90
681	NYSE	AIZ	Tue, Oct 17, 2006	54.14	54.14	53.59	53.84
680	NYSE	AIZ	Mon, Oct 16, 2006	54.47	54.47	53.90	54.13
679	NYSE	AIZ	Fri, Oct 13, 2006	54.30	54.67	54.12	54.29
678	NYSE	AIZ	Thu, Oct 12, 2006	54.30	54.43	54.10	54.38
677	NYSE	AIZ	Wed, Oct 11, 2006	54.23	54.30	53.90	54.24
676	NYSE	AIZ	Tue, Oct 10, 2006	54.40	54.40	53.99	54.32
675	NYSE	AIZ	Mon, Oct 9, 2006	54.18	54.44	54.09	54.22
674	NYSE	AIZ	Fri, Oct 6, 2006	54.33	54.41	54.08	54.17
673	NYSE	AIZ	Thu, Oct 5, 2006	54.95	54.96	53.80	54.75
672	NYSE	AIZ	Wed, Oct 4, 2006	53.86	55.51	53.86	55.23
671	NYSE	AIZ	Tue, Oct 3, 2006	53.10	53.92	53.10	53.85
670	NYSE	AIZ	Mon, Oct 2, 2006	53.50	53.53	52.80	53.09
669	NYSE	AIZ	Fri, Sep 29, 2006	53.40	53.71	53.27	53.41
668	NYSE	AIZ	Thu, Sep 28, 2006	53.82	54.10	53.23	53.30
667	NYSE	AIZ	Wed, Sep 27, 2006	53.46	53.80	53.31	53.75
666	NYSE	AIZ	Tue, Sep 26, 2006	52.87	53.62	52.77	53.45
665	NYSE	AIZ	Mon, Sep 25, 2006	53.17	53.48	52.40	52.87
664	NYSE	AIZ	Fri, Sep 22, 2006	52.72	53.18	52.66	53.11
663	NYSE	AIZ	Thu, Sep 21, 2006	53.47	53.58	52.71	52.71
662	NYSE	AIZ	Wed, Sep 20, 2006	53.31	53.73	53.24	53.40
661	NYSE	AIZ	Tue, Sep 19, 2006	53.18	53.34	52.92	53.28
660	NYSE	AIZ	Mon, Sep 18, 2006	53.07	53.23	52.78	53.14
659	NYSE	AIZ	Fri, Sep 15, 2006	53.46	53.62	52.75	52.96
658	NYSE	AIZ	Thu, Sep 14, 2006	53.39	53.57	53.06	53.32
657	NYSE	AIZ	Wed, Sep 13, 2006	53.44	53.63	53.31	53.39
656	NYSE	AIZ	Tue, Sep 12, 2006	52.80	53.49	52.65	53.37
655	NYSE	AIZ	Mon, Sep 11, 2006	52.72	52.90	52.37	52.67
654	NYSE	AIZ	Fri, Sep 8, 2006	52.30	52.73	52.07	52.69
653	NYSE	AIZ	Thu, Sep 7, 2006	52.06	52.14	51.76	51.97
652	NYSE	AIZ	Wed, Sep 6, 2006	52.25	52.25	51.76	52.06
651	NYSE	AIZ	Tue, Sep 5, 2006	51.90	52.41	51.85	52.29
650	NYSE	AIZ	Fri, Sep 1, 2006	51.40	51.90	51.40	51.82
649	NYSE	AIZ	Thu, Aug 31, 2006	50.89	51.52	50.81	51.45
648	NYSE	AIZ	Wed, Aug 30, 2006	50.60	51.15	50.56	50.89
647	NYSE	AIZ	Tue, Aug 29, 2006	50.34	50.72	50.29	50.60
646	NYSE	AIZ	Mon, Aug 28, 2006	50.29	50.66	50.29	50.39
645	NYSE	AIZ	Fri, Aug 25, 2006	50.13	50.62	50.13	50.28
644	NYSE	AIZ	Thu, Aug 24, 2006	50.20	50.43	50.07	50.13
643	NYSE	AIZ	Wed, Aug 23, 2006	50.23	50.30	49.95	50.16
642	NYSE	AIZ	Tue, Aug 22, 2006	50.95	50.95	50.15	50.18
641	NYSE	AIZ	Mon, Aug 21, 2006	50.83	51.04	50.76	50.93
640	NYSE	AIZ	Fri, Aug 18, 2006	50.85	51.02	50.69	50.83
639	NYSE	AIZ	Thu, Aug 17, 2006	50.46	50.95	50.40	50.85
638	NYSE	AIZ	Wed, Aug 16, 2006	50.51	50.82	50.45	50.45
637	NYSE	AIZ	Tue, Aug 15, 2006	50.28	50.59	50.12	50.20
636	NYSE	AIZ	Mon, Aug 14, 2006	50.41	50.75	49.98	50.03
635	NYSE	AIZ	Fri, Aug 11, 2006	50.37	50.49	50.08	50.36
634	NYSE	AIZ	Thu, Aug 10, 2006	49.85	50.44	49.85	50.30
633	NYSE	AIZ	Wed, Aug 9, 2006	50.30	50.62	49.98	50.00
632	NYSE	AIZ	Tue, Aug 8, 2006	50.01	50.60	50.00	50.10
631	NYSE	AIZ	Mon, Aug 7, 2006	49.11	50.19	49.11	50.06
630	NYSE	AIZ	Fri, Aug 4, 2006	48.75	49.41	48.75	49.21
629	NYSE	AIZ	Thu, Aug 3, 2006	49.00	49.73	48.58	48.64
628	NYSE	AIZ	Wed, Aug 2, 2006	47.90	48.26	47.73	47.97
627	NYSE	AIZ	Tue, Aug 1, 2006	48.10	48.20	47.50	47.76
626	NYSE	AIZ	Mon, Jul 31, 2006	48.57	48.57	48.07	48.17
625	NYSE	AIZ	Fri, Jul 28, 2006	48.26	48.68	48.25	48.53
624	NYSE	AIZ	Thu, Jul 27, 2006	49.36	49.42	48.04	48.18
623	NYSE	AIZ	Wed, Jul 26, 2006	48.74	49.67	48.70	49.35
622	NYSE	AIZ	Tue, Jul 25, 2006	48.68	49.00	48.40	48.89
621	NYSE	AIZ	Mon, Jul 24, 2006	48.41	48.83	48.29	48.68
620	NYSE	AIZ	Fri, Jul 21, 2006	48.46	48.46	48.00	48.21
619	NYSE	AIZ	Thu, Jul 20, 2006	48.10	48.87	48.10	48.46
618	NYSE	AIZ	Wed, Jul 19, 2006	47.27	48.11	47.26	47.96
617	NYSE	AIZ	Tue, Jul 18, 2006	47.28	47.37	46.71	47.28
616	NYSE	AIZ	Mon, Jul 17, 2006	47.49	47.75	47.25	47.26
615	NYSE	AIZ	Fri, Jul 14, 2006	47.88	47.94	47.20	47.58
614	NYSE	AIZ	Thu, Jul 13, 2006	48.08	48.08	47.52	47.94
613	NYSE	AIZ	Wed, Jul 12, 2006	48.21	48.38	48.04	48.09
612	NYSE	AIZ	Tue, Jul 11, 2006	48.30	48.38	47.90	48.19
611	NYSE	AIZ	Mon, Jul 10, 2006	48.34	48.48	48.17	48.33
610	NYSE	AIZ	Fri, Jul 7, 2006	48.30	48.39	48.17	48.25
609	NYSE	AIZ	Thu, Jul 6, 2006	48.04	48.49	48.03	48.39
608	NYSE	AIZ	Wed, Jul 5, 2006	47.40	48.14	47.37	48.03
607	NYSE	AIZ	Mon, Jul 3, 2006	48.50	48.62	48.26	48.36
606	NYSE	AIZ	Fri, Jun 30, 2006	47.85	48.65	47.83	48.40
605	NYSE	AIZ	Thu, Jun 29, 2006	46.74	47.86	46.74	47.70
604	NYSE	AIZ	Wed, Jun 28, 2006	46.84	47.02	46.59	46.80
603	NYSE	AIZ	Tue, Jun 27, 2006	46.89	47.15	46.77	46.85
602	NYSE	AIZ	Mon, Jun 26, 2006	46.00	47.09	46.00	46.81
601	NYSE	AIZ	Fri, Jun 23, 2006	45.45	46.15	45.12	46.09
600	NYSE	AIZ	Thu, Jun 22, 2006	45.87	46.13	45.38	45.45
599	NYSE	AIZ	Wed, Jun 21, 2006	47.08	47.28	45.51	45.82
598	NYSE	AIZ	Tue, Jun 20, 2006	47.09	47.62	46.99	47.08
597	NYSE	AIZ	Mon, Jun 19, 2006	46.81	47.21	46.68	47.05
596	NYSE	AIZ	Fri, Jun 16, 2006	47.32	47.48	46.81	46.82
595	NYSE	AIZ	Thu, Jun 15, 2006	46.44	47.59	46.41	47.34
594	NYSE	AIZ	Wed, Jun 14, 2006	47.07	47.13	45.80	46.24
593	NYSE	AIZ	Tue, Jun 13, 2006	47.90	48.12	47.30	47.30
592	NYSE	AIZ	Mon, Jun 12, 2006	48.55	48.55	47.97	47.97
591	NYSE	AIZ	Fri, Jun 9, 2006	49.03	49.20	48.26	48.51
590	NYSE	AIZ	Thu, Jun 8, 2006	48.40	49.03	47.83	49.03
589	NYSE	AIZ	Wed, Jun 7, 2006	48.53	48.78	48.00	48.31
588	NYSE	AIZ	Tue, Jun 6, 2006	48.85	48.94	47.96	48.54
587	NYSE	AIZ	Mon, Jun 5, 2006	49.46	49.46	48.83	48.91
586	NYSE	AIZ	Fri, Jun 2, 2006	49.38	49.66	49.10	49.51
585	NYSE	AIZ	Thu, Jun 1, 2006	49.10	49.45	48.87	49.18
584	NYSE	AIZ	Wed, May 31, 2006	48.06	48.97	48.06	48.88
583	NYSE	AIZ	Tue, May 30, 2006	48.92	48.92	47.92	47.96
582	NYSE	AIZ	Fri, May 26, 2006	49.02	49.15	48.87	48.91
581	NYSE	AIZ	Thu, May 25, 2006	48.64	49.07	48.30	48.98
580	NYSE	AIZ	Wed, May 24, 2006	48.91	49.18	48.52	48.75
579	NYSE	AIZ	Tue, May 23, 2006	48.90	49.41	48.80	48.91
578	NYSE	AIZ	Mon, May 22, 2006	48.36	48.96	48.23	48.67
577	NYSE	AIZ	Fri, May 19, 2006	47.80	49.00	47.50	48.38
576	NYSE	AIZ	Thu, May 18, 2006	49.55	50.00	48.87	48.91
575	NYSE	AIZ	Wed, May 17, 2006	50.82	50.83	49.60	49.65
574	NYSE	AIZ	Tue, May 16, 2006	51.05	51.68	50.74	50.83
573	NYSE	AIZ	Mon, May 15, 2006	49.85	50.84	49.81	50.74
572	NYSE	AIZ	Fri, May 12, 2006	49.80	50.33	49.76	50.03
571	NYSE	AIZ	Thu, May 11, 2006	49.95	50.45	49.85	50.00
570	NYSE	AIZ	Wed, May 10, 2006	48.90	49.78	48.87	49.61
569	NYSE	AIZ	Tue, May 9, 2006	49.40	49.40	48.80	48.99
568	NYSE	AIZ	Mon, May 8, 2006	49.55	49.72	49.35	49.40
567	NYSE	AIZ	Fri, May 5, 2006	50.41	50.51	49.79	49.89
566	NYSE	AIZ	Thu, May 4, 2006	50.84	51.35	50.03	50.50
565	NYSE	AIZ	Wed, May 3, 2006	48.95	49.26	48.53	48.72
564	NYSE	AIZ	Tue, May 2, 2006	49.04	49.37	48.99	49.10
563	NYSE	AIZ	Mon, May 1, 2006	48.18	49.15	48.15	49.03
562	NYSE	AIZ	Fri, Apr 28, 2006	48.40	48.61	48.05	48.17
561	NYSE	AIZ	Thu, Apr 27, 2006	49.14	49.61	47.95	48.50
560	NYSE	AIZ	Wed, Apr 26, 2006	48.97	49.20	48.89	49.14
559	NYSE	AIZ	Tue, Apr 25, 2006	49.12	49.31	48.60	49.00
558	NYSE	AIZ	Mon, Apr 24, 2006	49.45	49.45	49.04	49.20
557	NYSE	AIZ	Fri, Apr 21, 2006	49.34	49.47	49.25	49.47
556	NYSE	AIZ	Thu, Apr 20, 2006	49.04	49.52	48.95	49.32
555	NYSE	AIZ	Wed, Apr 19, 2006	49.16	49.57	48.71	48.88
554	NYSE	AIZ	Tue, Apr 18, 2006	48.39	49.36	48.37	49.16
553	NYSE	AIZ	Mon, Apr 17, 2006	48.24	48.83	48.19	48.35
552	NYSE	AIZ	Thu, Apr 13, 2006	48.16	48.25	47.55	47.95
551	NYSE	AIZ	Wed, Apr 12, 2006	47.40	48.27	47.40	48.01
550	NYSE	AIZ	Tue, Apr 11, 2006	47.92	48.25	47.39	47.47
549	NYSE	AIZ	Mon, Apr 10, 2006	48.60	48.70	47.75	47.82
548	NYSE	AIZ	Fri, Apr 7, 2006	49.00	49.50	48.24	48.51
547	NYSE	AIZ	Thu, Apr 6, 2006	49.60	49.69	48.87	48.90
546	NYSE	AIZ	Wed, Apr 5, 2006	49.85	49.89	49.35	49.45
545	NYSE	AIZ	Tue, Apr 4, 2006	49.40	50.11	48.93	49.75
544	NYSE	AIZ	Mon, Apr 3, 2006	49.50	49.70	49.18	49.41
543	NYSE	AIZ	Fri, Mar 31, 2006	49.11	49.30	48.71	49.25
542	NYSE	AIZ	Thu, Mar 30, 2006	49.46	49.79	49.00	49.03
541	NYSE	AIZ	Wed, Mar 29, 2006	48.51	49.72	48.42	49.33
540	NYSE	AIZ	Tue, Mar 28, 2006	48.61	49.23	48.44	48.51
539	NYSE	AIZ	Mon, Mar 27, 2006	48.50	49.04	48.00	48.62
538	NYSE	AIZ	Fri, Mar 24, 2006	47.65	49.82	47.44	48.58
537	NYSE	AIZ	Thu, Mar 23, 2006	45.53	46.51	45.18	46.50
536	NYSE	AIZ	Wed, Mar 22, 2006	45.51	45.78	45.46	45.53
535	NYSE	AIZ	Tue, Mar 21, 2006	45.93	46.15	45.65	45.69
534	NYSE	AIZ	Mon, Mar 20, 2006	46.32	46.74	45.97	46.08
533	NYSE	AIZ	Fri, Mar 17, 2006	46.35	46.63	46.15	46.39
532	NYSE	AIZ	Thu, Mar 16, 2006	46.20	46.40	46.16	46.23
531	NYSE	AIZ	Wed, Mar 15, 2006	46.00	46.25	45.67	46.20
530	NYSE	AIZ	Tue, Mar 14, 2006	45.65	46.13	45.55	46.13
529	NYSE	AIZ	Mon, Mar 13, 2006	45.58	46.00	45.39	45.75
528	NYSE	AIZ	Fri, Mar 10, 2006	45.13	45.67	45.09	45.60
527	NYSE	AIZ	Thu, Mar 9, 2006	45.70	45.75	44.93	45.14
526	NYSE	AIZ	Wed, Mar 8, 2006	45.06	45.65	45.01	45.62
525	NYSE	AIZ	Tue, Mar 7, 2006	44.73	45.08	44.70	45.06
524	NYSE	AIZ	Mon, Mar 6, 2006	44.54	44.72	44.17	44.72
523	NYSE	AIZ	Fri, Mar 3, 2006	44.98	45.69	44.50	44.54
522	NYSE	AIZ	Thu, Mar 2, 2006	45.34	45.45	44.62	44.99
521	NYSE	AIZ	Wed, Mar 1, 2006	45.40	45.65	45.10	45.42
520	NYSE	AIZ	Tue, Feb 28, 2006	45.20	45.40	44.72	45.40
519	NYSE	AIZ	Mon, Feb 27, 2006	45.50	45.74	45.24	45.35
518	NYSE	AIZ	Fri, Feb 24, 2006	45.01	45.73	45.01	45.73
517	NYSE	AIZ	Thu, Feb 23, 2006	44.88	45.08	44.61	45.01
516	NYSE	AIZ	Wed, Feb 22, 2006	44.48	45.29	44.48	45.00
515	NYSE	AIZ	Tue, Feb 21, 2006	44.77	45.00	44.26	44.45
514	NYSE	AIZ	Fri, Feb 17, 2006	44.92	45.03	44.61	44.74
513	NYSE	AIZ	Thu, Feb 16, 2006	44.05	45.02	44.05	45.00
512	NYSE	AIZ	Wed, Feb 15, 2006	44.35	44.60	44.04	44.05
511	NYSE	AIZ	Tue, Feb 14, 2006	43.24	44.32	43.23	44.23
510	NYSE	AIZ	Mon, Feb 13, 2006	43.85	43.85	42.90	43.23
509	NYSE	AIZ	Fri, Feb 10, 2006	43.60	44.28	43.60	44.15
508	NYSE	AIZ	Thu, Feb 9, 2006	45.75	45.75	43.20	43.42
507	NYSE	AIZ	Wed, Feb 8, 2006	44.98	45.90	44.62	45.50
506	NYSE	AIZ	Tue, Feb 7, 2006	44.40	44.87	44.27	44.82
505	NYSE	AIZ	Mon, Feb 6, 2006	44.05	44.65	44.02	44.56
504	NYSE	AIZ	Fri, Feb 3, 2006	44.40	44.42	43.82	44.12
503	NYSE	AIZ	Thu, Feb 2, 2006	45.00	45.09	44.10	44.40
502	NYSE	AIZ	Wed, Feb 1, 2006	45.75	45.75	45.07	45.40
501	NYSE	AIZ	Tue, Jan 31, 2006	45.30	46.23	45.00	45.92
500	NYSE	AIZ	Mon, Jan 30, 2006	45.48	45.90	45.30	45.42
499	NYSE	AIZ	Fri, Jan 27, 2006	46.05	46.30	45.19	45.48
498	NYSE	AIZ	Thu, Jan 26, 2006	44.21	46.05	44.20	46.05
497	NYSE	AIZ	Wed, Jan 25, 2006	44.00	44.19	43.79	44.11
496	NYSE	AIZ	Tue, Jan 24, 2006	44.00	44.17	43.60	43.83
495	NYSE	AIZ	Mon, Jan 23, 2006	44.05	44.27	43.66	43.88
494	NYSE	AIZ	Fri, Jan 20, 2006	44.36	44.80	44.10	44.16
493	NYSE	AIZ	Thu, Jan 19, 2006	43.73	45.20	43.58	44.38
492	NYSE	AIZ	Wed, Jan 18, 2006	42.91	43.68	42.72	43.53
491	NYSE	AIZ	Tue, Jan 17, 2006	44.35	44.57	43.20	43.31
490	NYSE	AIZ	Fri, Jan 13, 2006	44.37	44.48	44.16	44.41
489	NYSE	AIZ	Thu, Jan 12, 2006	44.56	44.63	44.32	44.38
488	NYSE	AIZ	Wed, Jan 11, 2006	44.20	44.67	44.20	44.56
487	NYSE	AIZ	Tue, Jan 10, 2006	44.01	44.35	43.90	44.09
486	NYSE	AIZ	Mon, Jan 9, 2006	44.25	44.49	43.95	44.04
485	NYSE	AIZ	Fri, Jan 6, 2006	45.02	45.08	44.14	44.26
484	NYSE	AIZ	Thu, Jan 5, 2006	44.87	44.95	44.47	44.72
483	NYSE	AIZ	Wed, Jan 4, 2006	44.10	45.03	44.10	44.67
482	NYSE	AIZ	Tue, Jan 3, 2006	43.65	44.13	43.21	44.07
481	NYSE	AIZ	Fri, Dec 30, 2005	43.45	43.55	43.21	43.49
480	NYSE	AIZ	Thu, Dec 29, 2005	43.74	44.07	43.55	43.68
479	NYSE	AIZ	Wed, Dec 28, 2005	43.32	43.70	43.06	43.53
478	NYSE	AIZ	Tue, Dec 27, 2005	43.21	44.05	43.05	43.05
477	NYSE	AIZ	Fri, Dec 23, 2005	43.23	43.65	42.92	43.21
476	NYSE	AIZ	Thu, Dec 22, 2005	42.79	43.34	42.78	43.30
475	NYSE	AIZ	Wed, Dec 21, 2005	42.70	42.96	42.50	42.72
474	NYSE	AIZ	Tue, Dec 20, 2005	42.65	43.09	42.32	42.65
473	NYSE	AIZ	Mon, Dec 19, 2005	42.03	42.10	40.96	41.38
472	NYSE	AIZ	Fri, Dec 16, 2005	42.38	42.51	41.96	42.23
471	NYSE	AIZ	Thu, Dec 15, 2005	43.24	43.24	41.84	42.38
470	NYSE	AIZ	Wed, Dec 14, 2005	43.77	43.98	43.20	43.23
469	NYSE	AIZ	Tue, Dec 13, 2005	44.35	44.45	43.06	43.77
468	NYSE	AIZ	Mon, Dec 12, 2005	43.51	44.27	43.41	44.24
467	NYSE	AIZ	Fri, Dec 9, 2005	43.50	43.60	43.33	43.50
466	NYSE	AIZ	Thu, Dec 8, 2005	43.74	44.08	43.41	43.50
465	NYSE	AIZ	Wed, Dec 7, 2005	43.55	43.75	42.92	43.74
464	NYSE	AIZ	Tue, Dec 6, 2005	43.35	43.86	43.32	43.47
463	NYSE	AIZ	Mon, Dec 5, 2005	43.89	44.12	43.12	43.45
462	NYSE	AIZ	Fri, Dec 2, 2005	44.20	44.30	43.55	44.04
461	NYSE	AIZ	Thu, Dec 1, 2005	44.44	44.52	43.78	44.03
460	NYSE	AIZ	Wed, Nov 30, 2005	44.55	44.58	43.94	44.12
459	NYSE	AIZ	Tue, Nov 29, 2005	44.28	44.68	44.10	44.50
458	NYSE	AIZ	Mon, Nov 28, 2005	44.02	44.13	43.86	44.13
457	NYSE	AIZ	Fri, Nov 25, 2005	44.15	44.29	43.82	43.97
456	NYSE	AIZ	Wed, Nov 23, 2005	43.70	44.42	43.69	44.25
455	NYSE	AIZ	Tue, Nov 22, 2005	43.60	44.05	43.25	43.88
454	NYSE	AIZ	Mon, Nov 21, 2005	44.01	44.01	43.28	43.66
453	NYSE	AIZ	Fri, Nov 18, 2005	43.81	43.87	43.60	43.80
452	NYSE	AIZ	Thu, Nov 17, 2005	42.83	43.63	42.70	43.61
451	NYSE	AIZ	Wed, Nov 16, 2005	43.40	43.40	42.81	42.81
450	NYSE	AIZ	Tue, Nov 15, 2005	42.80	43.65	42.62	43.25
449	NYSE	AIZ	Mon, Nov 14, 2005	42.79	43.18	42.65	42.79
448	NYSE	AIZ	Fri, Nov 11, 2005	43.13	43.19	42.47	42.59
447	NYSE	AIZ	Thu, Nov 10, 2005	42.80	43.05	42.09	43.05
446	NYSE	AIZ	Wed, Nov 9, 2005	42.09	42.90	41.76	42.74
445	NYSE	AIZ	Tue, Nov 8, 2005	42.35	42.35	41.81	41.86
444	NYSE	AIZ	Mon, Nov 7, 2005	41.85	42.89	41.65	42.20
443	NYSE	AIZ	Fri, Nov 4, 2005	42.45	42.85	41.41	41.85
442	NYSE	AIZ	Thu, Nov 3, 2005	40.00	42.60	39.42	42.45
441	NYSE	AIZ	Wed, Nov 2, 2005	38.30	38.60	38.04	38.37
440	NYSE	AIZ	Tue, Nov 1, 2005	38.20	38.65	38.10	38.35
439	NYSE	AIZ	Mon, Oct 31, 2005	37.90	38.33	37.72	38.20
438	NYSE	AIZ	Fri, Oct 28, 2005	37.60	37.75	37.43	37.65
437	NYSE	AIZ	Thu, Oct 27, 2005	37.55	37.75	37.46	37.46
436	NYSE	AIZ	Wed, Oct 26, 2005	37.80	38.00	37.20	37.58
435	NYSE	AIZ	Tue, Oct 25, 2005	37.55	37.80	37.37	37.67
434	NYSE	AIZ	Mon, Oct 24, 2005	37.18	37.70	37.18	37.53
433	NYSE	AIZ	Fri, Oct 21, 2005	36.84	37.40	36.84	37.23
432	NYSE	AIZ	Thu, Oct 20, 2005	36.70	37.19	36.60	36.78
431	NYSE	AIZ	Wed, Oct 19, 2005	36.52	36.97	36.43	36.84
430	NYSE	AIZ	Tue, Oct 18, 2005	36.59	37.00	36.56	36.77
429	NYSE	AIZ	Mon, Oct 17, 2005	36.70	37.59	36.35	36.71
428	NYSE	AIZ	Fri, Oct 14, 2005	36.30	37.05	36.30	36.48
427	NYSE	AIZ	Thu, Oct 13, 2005	36.50	36.90	35.79	36.35
426	NYSE	AIZ	Wed, Oct 12, 2005	36.90	37.02	36.01	36.36
425	NYSE	AIZ	Tue, Oct 11, 2005	37.55	37.65	36.74	36.80
424	NYSE	AIZ	Mon, Oct 10, 2005	37.38	37.72	37.34	37.42
423	NYSE	AIZ	Fri, Oct 7, 2005	37.50	37.73	37.20	37.38
422	NYSE	AIZ	Thu, Oct 6, 2005	37.87	38.05	37.17	37.49
421	NYSE	AIZ	Wed, Oct 5, 2005	37.61	38.10	37.26	37.70
420	NYSE	AIZ	Tue, Oct 4, 2005	38.42	38.72	37.70	37.72
419	NYSE	AIZ	Mon, Oct 3, 2005	37.97	38.54	37.76	38.43
418	NYSE	AIZ	Fri, Sep 30, 2005	37.96	38.33	37.92	38.06
417	NYSE	AIZ	Thu, Sep 29, 2005	37.82	38.01	37.60	37.95
416	NYSE	AIZ	Wed, Sep 28, 2005	37.90	38.05	37.79	37.81
415	NYSE	AIZ	Tue, Sep 27, 2005	37.07	37.74	36.92	37.66
414	NYSE	AIZ	Mon, Sep 26, 2005	36.85	37.45	36.85	37.02
413	NYSE	AIZ	Fri, Sep 23, 2005	36.86	37.03	36.67	36.95
412	NYSE	AIZ	Thu, Sep 22, 2005	37.08	37.08	36.31	36.85
411	NYSE	AIZ	Wed, Sep 21, 2005	37.75	37.90	36.95	37.07
410	NYSE	AIZ	Tue, Sep 20, 2005	36.75	37.99	36.75	37.68
409	NYSE	AIZ	Mon, Sep 19, 2005	38.15	38.17	37.28	37.28
408	NYSE	AIZ	Fri, Sep 16, 2005	37.75	38.05	37.75	38.04
407	NYSE	AIZ	Thu, Sep 15, 2005	37.70	37.97	37.58	37.70
406	NYSE	AIZ	Wed, Sep 14, 2005	37.59	38.14	37.52	37.53
405	NYSE	AIZ	Tue, Sep 13, 2005	37.15	38.26	37.15	37.49
404	NYSE	AIZ	Mon, Sep 12, 2005	37.50	37.55	36.90	37.15
403	NYSE	AIZ	Fri, Sep 9, 2005	37.03	37.45	36.97	37.44
402	NYSE	AIZ	Thu, Sep 8, 2005	37.25	37.51	36.71	37.03
401	NYSE	AIZ	Wed, Sep 7, 2005	36.99	37.40	36.87	37.30
400	NYSE	AIZ	Tue, Sep 6, 2005	36.65	37.13	36.54	36.98
399	NYSE	AIZ	Fri, Sep 2, 2005	37.00	37.01	36.52	36.55
398	NYSE	AIZ	Thu, Sep 1, 2005	37.35	37.35	36.63	37.00
397	NYSE	AIZ	Wed, Aug 31, 2005	37.30	37.36	36.46	37.33
396	NYSE	AIZ	Tue, Aug 30, 2005	37.50	37.71	37.11	37.37
395	NYSE	AIZ	Mon, Aug 29, 2005	37.54	37.74	36.89	37.59
394	NYSE	AIZ	Fri, Aug 26, 2005	37.45	37.77	37.40	37.54
393	NYSE	AIZ	Thu, Aug 25, 2005	37.65	37.95	37.46	37.50
392	NYSE	AIZ	Wed, Aug 24, 2005	37.80	37.80	37.55	37.63
391	NYSE	AIZ	Tue, Aug 23, 2005	36.90	38.19	36.90	37.91
390	NYSE	AIZ	Mon, Aug 22, 2005	37.50	37.60	37.00	37.04
389	NYSE	AIZ	Fri, Aug 19, 2005	37.30	37.56	37.15	37.48
388	NYSE	AIZ	Thu, Aug 18, 2005	37.80	37.80	37.07	37.38
387	NYSE	AIZ	Wed, Aug 17, 2005	37.75	38.10	37.00	37.85
386	NYSE	AIZ	Tue, Aug 16, 2005	38.25	38.25	37.72	37.88
385	NYSE	AIZ	Mon, Aug 15, 2005	38.15	38.29	37.92	38.15
384	NYSE	AIZ	Fri, Aug 12, 2005	38.10	38.24	38.02	38.10
383	NYSE	AIZ	Thu, Aug 11, 2005	38.05	38.46	37.94	38.08
382	NYSE	AIZ	Wed, Aug 10, 2005	37.45	38.31	37.45	37.92
381	NYSE	AIZ	Tue, Aug 9, 2005	36.74	37.38	36.46	37.25
380	NYSE	AIZ	Mon, Aug 8, 2005	36.95	37.13	36.48	36.70
379	NYSE	AIZ	Fri, Aug 5, 2005	37.40	37.55	36.65	36.72
378	NYSE	AIZ	Thu, Aug 4, 2005	38.75	38.96	37.44	37.44
377	NYSE	AIZ	Wed, Aug 3, 2005	37.67	38.35	37.67	38.23
376	NYSE	AIZ	Tue, Aug 2, 2005	37.55	37.75	37.35	37.62
375	NYSE	AIZ	Mon, Aug 1, 2005	36.61	37.71	36.61	37.65
374	NYSE	AIZ	Fri, Jul 29, 2005	37.85	37.96	36.95	36.95
373	NYSE	AIZ	Thu, Jul 28, 2005	37.75	38.15	37.70	38.00
372	NYSE	AIZ	Wed, Jul 27, 2005	36.85	37.27	36.60	37.00
371	NYSE	AIZ	Tue, Jul 26, 2005	36.05	36.70	35.71	36.65
370	NYSE	AIZ	Mon, Jul 25, 2005	35.60	36.15	35.60	36.10
369	NYSE	AIZ	Fri, Jul 22, 2005	36.10	36.17	35.60	35.79
368	NYSE	AIZ	Thu, Jul 21, 2005	36.68	36.97	36.09	36.17
367	NYSE	AIZ	Wed, Jul 20, 2005	36.35	36.65	36.11	36.52
366	NYSE	AIZ	Tue, Jul 19, 2005	36.85	36.88	36.46	36.47
365	NYSE	AIZ	Mon, Jul 18, 2005	37.00	37.00	36.50	36.76
364	NYSE	AIZ	Fri, Jul 15, 2005	37.28	37.28	36.90	36.96
363	NYSE	AIZ	Thu, Jul 14, 2005	37.25	37.40	37.11	37.28
362	NYSE	AIZ	Wed, Jul 13, 2005	37.24	37.35	37.02	37.15
361	NYSE	AIZ	Tue, Jul 12, 2005	37.09	37.19	36.99	37.14
360	NYSE	AIZ	Mon, Jul 11, 2005	36.90	37.14	36.85	37.10
359	NYSE	AIZ	Fri, Jul 8, 2005	36.65	36.88	36.40	36.88
358	NYSE	AIZ	Thu, Jul 7, 2005	36.61	36.77	36.18	36.58
357	NYSE	AIZ	Wed, Jul 6, 2005	36.50	36.77	36.35	36.61
356	NYSE	AIZ	Tue, Jul 5, 2005	36.20	36.57	36.20	36.45
355	NYSE	AIZ	Fri, Jul 1, 2005	36.10	36.38	36.09	36.21
354	NYSE	AIZ	Thu, Jun 30, 2005	35.75	36.26	35.75	36.10
353	NYSE	AIZ	Wed, Jun 29, 2005	36.25	36.30	35.57	35.64
352	NYSE	AIZ	Tue, Jun 28, 2005	36.20	36.26	36.03	36.14
351	NYSE	AIZ	Mon, Jun 27, 2005	35.65	36.41	35.56	36.09
350	NYSE	AIZ	Fri, Jun 24, 2005	35.60	35.70	35.44	35.55
349	NYSE	AIZ	Thu, Jun 23, 2005	35.10	35.95	34.90	35.57
348	NYSE	AIZ	Wed, Jun 22, 2005	35.90	36.18	35.85	36.08
347	NYSE	AIZ	Tue, Jun 21, 2005	35.40	36.10	35.30	35.80
346	NYSE	AIZ	Mon, Jun 20, 2005	35.15	35.55	34.85	35.52
345	NYSE	AIZ	Fri, Jun 17, 2005	35.50	35.55	35.22	35.24
344	NYSE	AIZ	Thu, Jun 16, 2005	35.90	35.90	35.42	35.50
343	NYSE	AIZ	Wed, Jun 15, 2005	36.30	36.30	35.64	35.73
342	NYSE	AIZ	Tue, Jun 14, 2005	35.60	36.25	35.59	36.24
341	NYSE	AIZ	Mon, Jun 13, 2005	35.72	35.75	35.57	35.70
340	NYSE	AIZ	Fri, Jun 10, 2005	35.70	35.88	35.61	35.62
339	NYSE	AIZ	Thu, Jun 9, 2005	35.70	35.88	35.65	35.80
338	NYSE	AIZ	Wed, Jun 8, 2005	35.52	36.00	35.49	35.59
337	NYSE	AIZ	Tue, Jun 7, 2005	35.75	35.95	35.47	35.54
336	NYSE	AIZ	Mon, Jun 6, 2005	35.00	35.95	34.98	35.75
335	NYSE	AIZ	Fri, Jun 3, 2005	35.29	35.29	34.82	34.92
334	NYSE	AIZ	Thu, Jun 2, 2005	35.70	35.71	35.19	35.25
333	NYSE	AIZ	Wed, Jun 1, 2005	35.10	35.75	35.10	35.74
332	NYSE	AIZ	Tue, May 31, 2005	35.30	35.35	35.01	35.15
331	NYSE	AIZ	Fri, May 27, 2005	35.10	35.38	34.80	35.10
330	NYSE	AIZ	Thu, May 26, 2005	34.60	35.22	34.40	35.00
329	NYSE	AIZ	Wed, May 25, 2005	34.15	34.45	33.96	34.38
328	NYSE	AIZ	Tue, May 24, 2005	33.90	34.23	33.87	34.07
327	NYSE	AIZ	Mon, May 23, 2005	33.70	33.85	33.50	33.70
326	NYSE	AIZ	Fri, May 20, 2005	33.95	34.00	33.55	33.62
325	NYSE	AIZ	Thu, May 19, 2005	33.91	34.09	33.80	33.99
324	NYSE	AIZ	Wed, May 18, 2005	33.40	34.15	33.38	34.07
323	NYSE	AIZ	Tue, May 17, 2005	33.50	33.50	33.04	33.32
322	NYSE	AIZ	Mon, May 16, 2005	33.42	33.65	33.32	33.50
321	NYSE	AIZ	Fri, May 13, 2005	32.95	33.37	32.35	33.25
320	NYSE	AIZ	Thu, May 12, 2005	34.03	34.03	32.83	32.87
319	NYSE	AIZ	Wed, May 11, 2005	34.10	34.14	33.70	33.95
318	NYSE	AIZ	Tue, May 10, 2005	34.23	34.23	33.88	33.98
317	NYSE	AIZ	Mon, May 9, 2005	34.01	34.35	33.98	34.23
316	NYSE	AIZ	Fri, May 6, 2005	34.00	34.43	33.84	34.22
315	NYSE	AIZ	Thu, May 5, 2005	34.10	34.40	32.90	33.75
314	NYSE	AIZ	Wed, May 4, 2005	32.90	33.12	32.59	33.00
313	NYSE	AIZ	Tue, May 3, 2005	33.10	33.45	32.91	33.37
312	NYSE	AIZ	Mon, May 2, 2005	33.05	33.29	32.87	33.16
311	NYSE	AIZ	Fri, Apr 29, 2005	33.30	33.38	32.10	33.09
310	NYSE	AIZ	Thu, Apr 28, 2005	33.54	33.92	33.30	33.36
309	NYSE	AIZ	Wed, Apr 27, 2005	33.28	33.77	32.85	33.46
308	NYSE	AIZ	Tue, Apr 26, 2005	33.05	33.29	32.81	33.25
307	NYSE	AIZ	Mon, Apr 25, 2005	33.03	33.22	32.70	32.94
306	NYSE	AIZ	Fri, Apr 22, 2005	33.25	33.39	32.85	32.93
305	NYSE	AIZ	Thu, Apr 21, 2005	32.73	33.51	32.73	33.40
304	NYSE	AIZ	Wed, Apr 20, 2005	33.25	33.49	32.70	32.73
303	NYSE	AIZ	Tue, Apr 19, 2005	32.10	33.15	32.10	33.00
302	NYSE	AIZ	Mon, Apr 18, 2005	32.89	32.93	31.90	32.15
301	NYSE	AIZ	Fri, Apr 15, 2005	32.85	33.45	32.75	32.89
300	NYSE	AIZ	Thu, Apr 14, 2005	33.60	33.60	32.83	32.91
299	NYSE	AIZ	Wed, Apr 13, 2005	33.50	33.58	33.40	33.54
298	NYSE	AIZ	Tue, Apr 12, 2005	33.72	33.72	33.42	33.57
297	NYSE	AIZ	Mon, Apr 11, 2005	33.60	34.03	33.53	33.72
296	NYSE	AIZ	Fri, Apr 8, 2005	33.95	33.95	33.33	33.47
295	NYSE	AIZ	Thu, Apr 7, 2005	33.00	33.81	33.00	33.71
294	NYSE	AIZ	Wed, Apr 6, 2005	33.00	33.00	32.85	32.93
293	NYSE	AIZ	Tue, Apr 5, 2005	32.95	33.06	32.79	32.94
292	NYSE	AIZ	Mon, Apr 4, 2005	33.40	33.62	32.95	33.00
291	NYSE	AIZ	Fri, Apr 1, 2005	33.80	34.09	32.37	33.44
290	NYSE	AIZ	Thu, Mar 31, 2005	34.02	34.10	33.53	33.70
289	NYSE	AIZ	Wed, Mar 30, 2005	33.40	34.24	33.35	34.12
288	NYSE	AIZ	Tue, Mar 29, 2005	33.55	34.00	32.66	33.30
287	NYSE	AIZ	Mon, Mar 28, 2005	33.73	34.19	33.66	34.11
286	NYSE	AIZ	Thu, Mar 24, 2005	33.42	34.04	33.42	33.65
285	NYSE	AIZ	Wed, Mar 23, 2005	33.40	33.50	32.98	33.32
284	NYSE	AIZ	Tue, Mar 22, 2005	34.50	34.60	33.81	33.87
283	NYSE	AIZ	Mon, Mar 21, 2005	33.97	34.24	33.90	33.94
282	NYSE	AIZ	Fri, Mar 18, 2005	33.99	34.10	33.71	34.10
281	NYSE	AIZ	Thu, Mar 17, 2005	34.03	34.20	33.64	33.98
280	NYSE	AIZ	Wed, Mar 16, 2005	33.90	34.16	33.85	34.07
279	NYSE	AIZ	Tue, Mar 15, 2005	34.45	34.54	33.86	34.06
278	NYSE	AIZ	Mon, Mar 14, 2005	34.40	34.80	34.35	34.40
277	NYSE	AIZ	Fri, Mar 11, 2005	34.19	34.25	33.80	34.15
276	NYSE	AIZ	Thu, Mar 10, 2005	34.45	34.48	34.14	34.19
275	NYSE	AIZ	Wed, Mar 9, 2005	34.50	34.50	33.75	34.31
274	NYSE	AIZ	Tue, Mar 8, 2005	34.40	34.55	34.05	34.50
273	NYSE	AIZ	Mon, Mar 7, 2005	34.61	34.90	33.64	34.66
272	NYSE	AIZ	Fri, Mar 4, 2005	34.52	34.70	34.25	34.61
271	NYSE	AIZ	Thu, Mar 3, 2005	34.94	34.99	34.06	34.43
270	NYSE	AIZ	Wed, Mar 2, 2005	34.97	35.00	34.60	34.74
269	NYSE	AIZ	Tue, Mar 1, 2005	34.50	35.01	34.50	34.97
268	NYSE	AIZ	Mon, Feb 28, 2005	34.50	34.70	34.11	34.40
267	NYSE	AIZ	Fri, Feb 25, 2005	34.00	34.69	34.00	34.57
266	NYSE	AIZ	Thu, Feb 24, 2005	34.13	34.25	33.46	34.00
265	NYSE	AIZ	Wed, Feb 23, 2005	33.61	34.08	33.61	33.95
264	NYSE	AIZ	Tue, Feb 22, 2005	34.39	34.46	33.43	33.61
263	NYSE	AIZ	Fri, Feb 18, 2005	33.80	34.20	33.75	34.14
262	NYSE	AIZ	Thu, Feb 17, 2005	33.31	34.25	33.25	33.70
261	NYSE	AIZ	Wed, Feb 16, 2005	33.75	33.75	32.95	33.49
260	NYSE	AIZ	Tue, Feb 15, 2005	32.80	34.02	32.76	33.78
259	NYSE	AIZ	Mon, Feb 14, 2005	33.95	34.54	33.95	34.23
258	NYSE	AIZ	Fri, Feb 11, 2005	33.08	34.03	33.08	33.95
257	NYSE	AIZ	Thu, Feb 10, 2005	33.31	33.48	32.99	33.10
256	NYSE	AIZ	Wed, Feb 9, 2005	33.75	33.78	33.31	33.48
255	NYSE	AIZ	Tue, Feb 8, 2005	33.85	33.88	33.45	33.80
254	NYSE	AIZ	Mon, Feb 7, 2005	33.80	33.88	33.37	33.75
253	NYSE	AIZ	Fri, Feb 4, 2005	33.25	33.58	33.06	33.58
252	NYSE	AIZ	Thu, Feb 3, 2005	33.20	33.22	32.86	33.13
251	NYSE	AIZ	Wed, Feb 2, 2005	33.20	33.20	32.99	33.14
250	NYSE	AIZ	Tue, Feb 1, 2005	32.78	33.25	32.70	32.99
249	NYSE	AIZ	Mon, Jan 31, 2005	32.05	32.70	32.03	32.53
248	NYSE	AIZ	Fri, Jan 28, 2005	31.61	31.83	31.47	31.62
247	NYSE	AIZ	Thu, Jan 27, 2005	31.45	31.80	31.45	31.61
246	NYSE	AIZ	Wed, Jan 26, 2005	31.30	31.72	31.25	31.70
245	NYSE	AIZ	Tue, Jan 25, 2005	31.07	31.50	30.93	31.30
244	NYSE	AIZ	Mon, Jan 24, 2005	31.35	31.44	30.92	30.97
243	NYSE	AIZ	Fri, Jan 21, 2005	30.95	31.61	30.95	31.35
242	NYSE	AIZ	Thu, Jan 20, 2005	30.51	30.98	30.01	30.60
241	NYSE	AIZ	Wed, Jan 19, 2005	30.96	30.96	30.41	30.51
240	NYSE	AIZ	Tue, Jan 18, 2005	30.64	31.10	30.37	30.96
239	NYSE	AIZ	Fri, Jan 14, 2005	30.21	30.75	30.00	30.61
238	NYSE	AIZ	Thu, Jan 13, 2005	29.98	30.33	29.72	30.03
237	NYSE	AIZ	Wed, Jan 12, 2005	30.10	30.15	29.88	29.98
236	NYSE	AIZ	Tue, Jan 11, 2005	30.20	30.30	29.80	30.25
235	NYSE	AIZ	Mon, Jan 10, 2005	30.20	30.24	30.02	30.20
234	NYSE	AIZ	Fri, Jan 7, 2005	30.58	30.80	30.25	30.38
233	NYSE	AIZ	Thu, Jan 6, 2005	29.85	30.95	29.80	30.60
232	NYSE	AIZ	Wed, Jan 5, 2005	30.05	30.06	29.70	29.85
231	NYSE	AIZ	Tue, Jan 4, 2005	30.00	30.13	29.80	30.10
230	NYSE	AIZ	Mon, Jan 3, 2005	30.60	30.95	30.55	30.70
229	NYSE	AIZ	Fri, Dec 31, 2004	30.30	30.65	30.22	30.55
228	NYSE	AIZ	Thu, Dec 30, 2004	30.35	30.35	29.98	30.25
227	NYSE	AIZ	Wed, Dec 29, 2004	30.20	30.36	30.14	30.28
226	NYSE	AIZ	Tue, Dec 28, 2004	30.20	30.52	30.17	30.30
225	NYSE	AIZ	Mon, Dec 27, 2004	30.38	30.38	29.95	30.20
224	NYSE	AIZ	Thu, Dec 23, 2004	30.30	30.50	30.26	30.50
223	NYSE	AIZ	Wed, Dec 22, 2004	30.40	30.50	30.02	30.20
222	NYSE	AIZ	Tue, Dec 21, 2004	30.71	30.75	30.29	30.49
221	NYSE	AIZ	Mon, Dec 20, 2004	30.66	30.85	30.47	30.85
220	NYSE	AIZ	Fri, Dec 17, 2004	30.52	30.70	30.38	30.59
219	NYSE	AIZ	Thu, Dec 16, 2004	30.88	30.98	30.48	30.50
218	NYSE	AIZ	Wed, Dec 15, 2004	30.88	30.96	30.33	30.68
217	NYSE	AIZ	Tue, Dec 14, 2004	30.85	31.05	30.17	31.00
216	NYSE	AIZ	Mon, Dec 13, 2004	30.50	31.29	30.50	30.90
215	NYSE	AIZ	Fri, Dec 10, 2004	29.80	30.40	29.75	30.30
214	NYSE	AIZ	Thu, Dec 9, 2004	30.00	30.10	29.67	29.84
213	NYSE	AIZ	Wed, Dec 8, 2004	29.75	30.09	29.60	30.05
212	NYSE	AIZ	Tue, Dec 7, 2004	29.75	29.88	29.51	29.81
211	NYSE	AIZ	Mon, Dec 6, 2004	30.05	30.05	29.67	29.70
210	NYSE	AIZ	Fri, Dec 3, 2004	29.94	30.14	29.40	29.97
209	NYSE	AIZ	Thu, Dec 2, 2004	29.57	29.98	29.12	29.87
208	NYSE	AIZ	Wed, Dec 1, 2004	30.05	30.10	29.36	29.50
207	NYSE	AIZ	Tue, Nov 30, 2004	29.32	30.14	29.15	30.00
206	NYSE	AIZ	Mon, Nov 29, 2004	29.35	29.60	29.00	29.20
205	NYSE	AIZ	Fri, Nov 26, 2004	29.60	29.70	29.37	29.49
204	NYSE	AIZ	Wed, Nov 24, 2004	29.35	29.58	29.35	29.49
203	NYSE	AIZ	Tue, Nov 23, 2004	29.63	29.75	29.44	29.52
202	NYSE	AIZ	Mon, Nov 22, 2004	29.05	29.66	29.05	29.46
201	NYSE	AIZ	Fri, Nov 19, 2004	29.20	29.47	29.11	29.25
200	NYSE	AIZ	Thu, Nov 18, 2004	29.50	29.50	29.00	29.36
199	NYSE	AIZ	Wed, Nov 17, 2004	29.73	29.94	29.44	29.55
198	NYSE	AIZ	Tue, Nov 16, 2004	29.02	29.74	29.02	29.60
197	NYSE	AIZ	Mon, Nov 15, 2004	29.07	29.10	28.74	29.07
196	NYSE	AIZ	Fri, Nov 12, 2004	29.10	29.33	28.85	29.00
195	NYSE	AIZ	Thu, Nov 11, 2004	29.30	29.30	28.84	28.95
194	NYSE	AIZ	Wed, Nov 10, 2004	29.35	29.35	29.16	29.20
193	NYSE	AIZ	Tue, Nov 9, 2004	29.25	29.50	29.04	29.18
192	NYSE	AIZ	Mon, Nov 8, 2004	28.45	29.20	28.35	29.10
191	NYSE	AIZ	Fri, Nov 5, 2004	27.40	28.91	27.28	28.35
190	NYSE	AIZ	Thu, Nov 4, 2004	26.65	27.25	26.64	27.10
189	NYSE	AIZ	Wed, Nov 3, 2004	26.86	27.00	26.49	26.55
188	NYSE	AIZ	Tue, Nov 2, 2004	26.86	27.11	26.65	26.73
187	NYSE	AIZ	Mon, Nov 1, 2004	27.15	27.15	26.57	26.73
186	NYSE	AIZ	Fri, Oct 29, 2004	26.51	26.98	26.46	26.98
185	NYSE	AIZ	Thu, Oct 28, 2004	26.05	26.79	25.78	26.50
184	NYSE	AIZ	Wed, Oct 27, 2004	26.30	26.43	26.09	26.20
183	NYSE	AIZ	Tue, Oct 26, 2004	25.80	26.76	25.51	26.40
182	NYSE	AIZ	Mon, Oct 25, 2004	25.72	25.99	25.43	25.70
181	NYSE	AIZ	Fri, Oct 22, 2004	25.60	25.70	25.42	25.65
180	NYSE	AIZ	Thu, Oct 21, 2004	25.25	25.67	25.09	25.65
179	NYSE	AIZ	Wed, Oct 20, 2004	25.08	25.56	25.03	25.34
178	NYSE	AIZ	Tue, Oct 19, 2004	25.70	25.75	24.92	25.19
177	NYSE	AIZ	Mon, Oct 18, 2004	25.40	26.05	25.40	25.84
176	NYSE	AIZ	Fri, Oct 15, 2004	25.65	25.65	25.00	25.50
175	NYSE	AIZ	Thu, Oct 14, 2004	26.33	26.71	25.36	25.60
174	NYSE	AIZ	Wed, Oct 13, 2004	26.95	26.98	26.42	26.42
173	NYSE	AIZ	Tue, Oct 12, 2004	26.80	27.24	26.80	27.15
172	NYSE	AIZ	Mon, Oct 11, 2004	26.50	26.95	26.50	26.90
171	NYSE	AIZ	Fri, Oct 8, 2004	26.55	26.61	26.37	26.45
170	NYSE	AIZ	Thu, Oct 7, 2004	26.43	26.50	26.39	26.42
169	NYSE	AIZ	Wed, Oct 6, 2004	26.42	26.59	26.08	26.50
168	NYSE	AIZ	Tue, Oct 5, 2004	26.41	26.52	26.31	26.49
167	NYSE	AIZ	Mon, Oct 4, 2004	25.95	26.55	25.95	26.50
166	NYSE	AIZ	Fri, Oct 1, 2004	25.95	26.18	25.81	25.95
165	NYSE	AIZ	Thu, Sep 30, 2004	26.25	26.25	25.60	26.00
164	NYSE	AIZ	Wed, Sep 29, 2004	26.05	26.53	26.05	26.22
163	NYSE	AIZ	Tue, Sep 28, 2004	26.36	26.43	25.90	26.12
162	NYSE	AIZ	Mon, Sep 27, 2004	26.60	26.70	26.37	26.40
161	NYSE	AIZ	Fri, Sep 24, 2004	26.87	26.90	26.59	26.60
160	NYSE	AIZ	Thu, Sep 23, 2004	26.55	26.90	26.50	26.81
159	NYSE	AIZ	Wed, Sep 22, 2004	26.64	26.64	26.26	26.43
158	NYSE	AIZ	Tue, Sep 21, 2004	26.50	26.72	26.38	26.63
157	NYSE	AIZ	Mon, Sep 20, 2004	26.72	26.77	26.53	26.59
156	NYSE	AIZ	Fri, Sep 17, 2004	26.85	26.95	26.66	26.86
155	NYSE	AIZ	Thu, Sep 16, 2004	27.00	27.03	26.78	26.85
154	NYSE	AIZ	Wed, Sep 15, 2004	26.58	27.00	26.55	26.90
153	NYSE	AIZ	Tue, Sep 14, 2004	26.39	26.59	26.38	26.50
152	NYSE	AIZ	Mon, Sep 13, 2004	26.45	26.66	26.27	26.30
151	NYSE	AIZ	Fri, Sep 10, 2004	26.22	26.48	26.21	26.33
150	NYSE	AIZ	Thu, Sep 9, 2004	26.30	26.46	26.25	26.30
149	NYSE	AIZ	Wed, Sep 8, 2004	26.27	26.50	26.06	26.37
148	NYSE	AIZ	Tue, Sep 7, 2004	26.35	26.75	26.27	26.40
147	NYSE	AIZ	Fri, Sep 3, 2004	26.80	26.85	26.37	26.45
146	NYSE	AIZ	Thu, Sep 2, 2004	26.60	27.00	26.60	26.85
145	NYSE	AIZ	Wed, Sep 1, 2004	26.50	26.86	26.50	26.73
144	NYSE	AIZ	Tue, Aug 31, 2004	26.23	26.54	26.23	26.54
143	NYSE	AIZ	Mon, Aug 30, 2004	25.86	26.40	25.85	26.40
142	NYSE	AIZ	Fri, Aug 27, 2004	25.95	25.95	25.65	25.81
141	NYSE	AIZ	Thu, Aug 26, 2004	25.98	26.00	25.72	25.85
140	NYSE	AIZ	Wed, Aug 25, 2004	25.99	26.01	25.89	25.97
139	NYSE	AIZ	Tue, Aug 24, 2004	25.80	26.00	25.80	25.99
138	NYSE	AIZ	Mon, Aug 23, 2004	25.67	26.02	25.67	25.91
137	NYSE	AIZ	Fri, Aug 20, 2004	25.75	25.84	25.65	25.80
136	NYSE	AIZ	Thu, Aug 19, 2004	25.60	25.99	25.60	25.80
135	NYSE	AIZ	Wed, Aug 18, 2004	25.68	25.88	25.65	25.85
134	NYSE	AIZ	Tue, Aug 17, 2004	25.24	25.73	25.20	25.65
133	NYSE	AIZ	Mon, Aug 16, 2004	24.95	25.43	24.95	25.30
132	NYSE	AIZ	Fri, Aug 13, 2004	25.33	25.33	25.05	25.10
131	NYSE	AIZ	Thu, Aug 12, 2004	25.60	25.70	25.15	25.16
130	NYSE	AIZ	Wed, Aug 11, 2004	26.10	26.10	25.61	25.70
129	NYSE	AIZ	Tue, Aug 10, 2004	25.90	26.05	25.89	25.95
128	NYSE	AIZ	Mon, Aug 9, 2004	25.60	25.98	25.55	25.84
127	NYSE	AIZ	Fri, Aug 6, 2004	25.60	25.79	25.48	25.65
126	NYSE	AIZ	Thu, Aug 5, 2004	25.00	25.76	25.00	25.66
125	NYSE	AIZ	Wed, Aug 4, 2004	25.10	25.16	24.92	25.05
124	NYSE	AIZ	Tue, Aug 3, 2004	25.00	25.41	24.81	25.15
123	NYSE	AIZ	Mon, Aug 2, 2004	24.35	24.86	24.21	24.77
122	NYSE	AIZ	Fri, Jul 30, 2004	24.40	24.45	24.29	24.40
121	NYSE	AIZ	Thu, Jul 29, 2004	24.45	24.66	24.33	24.40
120	NYSE	AIZ	Wed, Jul 28, 2004	24.85	24.85	24.31	24.43
119	NYSE	AIZ	Tue, Jul 27, 2004	23.96	25.00	23.91	24.62
118	NYSE	AIZ	Mon, Jul 26, 2004	24.36	24.45	23.86	23.90
117	NYSE	AIZ	Fri, Jul 23, 2004	24.65	24.65	24.16	24.30
116	NYSE	AIZ	Thu, Jul 22, 2004	25.40	25.40	24.69	24.70
115	NYSE	AIZ	Wed, Jul 21, 2004	25.54	25.58	25.44	25.44
114	NYSE	AIZ	Tue, Jul 20, 2004	25.45	25.55	25.33	25.48
113	NYSE	AIZ	Mon, Jul 19, 2004	25.40	25.60	25.35	25.55
112	NYSE	AIZ	Fri, Jul 16, 2004	25.48	25.61	25.29	25.48
111	NYSE	AIZ	Thu, Jul 15, 2004	25.63	25.74	25.31	25.47
110	NYSE	AIZ	Wed, Jul 14, 2004	26.00	26.00	25.51	25.78
109	NYSE	AIZ	Tue, Jul 13, 2004	25.97	26.03	25.82	26.00
108	NYSE	AIZ	Mon, Jul 12, 2004	25.90	26.00	25.80	25.97
107	NYSE	AIZ	Fri, Jul 9, 2004	25.92	25.98	25.71	25.85
106	NYSE	AIZ	Thu, Jul 8, 2004	26.00	26.00	25.80	25.85
105	NYSE	AIZ	Wed, Jul 7, 2004	25.82	26.00	25.80	26.00
104	NYSE	AIZ	Tue, Jul 6, 2004	26.06	26.06	25.71	25.85
103	NYSE	AIZ	Fri, Jul 2, 2004	26.25	26.36	26.00	26.07
102	NYSE	AIZ	Thu, Jul 1, 2004	26.38	26.41	26.18	26.30
101	NYSE	AIZ	Wed, Jun 30, 2004	26.52	26.57	26.25	26.38
100	NYSE	AIZ	Tue, Jun 29, 2004	26.10	26.59	26.00	26.47
99	NYSE	AIZ	Mon, Jun 28, 2004	25.99	26.25	25.92	26.20
98	NYSE	AIZ	Fri, Jun 25, 2004	25.55	25.99	25.44	25.99
97	NYSE	AIZ	Thu, Jun 24, 2004	25.10	25.80	25.10	25.45
96	NYSE	AIZ	Wed, Jun 23, 2004	25.35	25.48	25.12	25.28
95	NYSE	AIZ	Tue, Jun 22, 2004	25.32	25.40	25.10	25.30
94	NYSE	AIZ	Mon, Jun 21, 2004	25.41	25.44	25.24	25.30
93	NYSE	AIZ	Fri, Jun 18, 2004	25.65	25.72	25.07	25.35
92	NYSE	AIZ	Thu, Jun 17, 2004	25.50	25.79	25.45	25.78
91	NYSE	AIZ	Wed, Jun 16, 2004	25.50	25.72	25.48	25.53
90	NYSE	AIZ	Tue, Jun 15, 2004	25.50	25.85	25.44	25.68
89	NYSE	AIZ	Mon, Jun 14, 2004	25.46	25.46	25.08	25.45
88	NYSE	AIZ	Thu, Jun 10, 2004	25.60	25.60	25.40	25.46
87	NYSE	AIZ	Wed, Jun 9, 2004	25.70	25.90	25.48	25.52
86	NYSE	AIZ	Tue, Jun 8, 2004	25.37	25.60	25.24	25.58
85	NYSE	AIZ	Mon, Jun 7, 2004	25.90	25.91	25.49	25.55
84	NYSE	AIZ	Fri, Jun 4, 2004	25.55	25.85	25.45	25.80
83	NYSE	AIZ	Thu, Jun 3, 2004	25.43	25.70	25.29	25.63
82	NYSE	AIZ	Wed, Jun 2, 2004	25.41	25.49	25.15	25.40
81	NYSE	AIZ	Tue, Jun 1, 2004	25.00	25.29	24.90	25.16
80	NYSE	AIZ	Fri, May 28, 2004	24.65	25.10	24.45	25.10
79	NYSE	AIZ	Thu, May 27, 2004	24.70	24.99	24.55	24.60
78	NYSE	AIZ	Wed, May 26, 2004	24.70	24.84	24.38	24.80
77	NYSE	AIZ	Tue, May 25, 2004	25.00	25.01	24.52	24.65
76	NYSE	AIZ	Mon, May 24, 2004	25.05	25.05	24.82	25.00
75	NYSE	AIZ	Fri, May 21, 2004	24.99	25.00	24.88	24.93
74	NYSE	AIZ	Thu, May 20, 2004	24.75	25.00	24.70	25.00
73	NYSE	AIZ	Wed, May 19, 2004	24.80	25.00	24.64	24.75
72	NYSE	AIZ	Tue, May 18, 2004	24.50	25.05	24.41	24.84
71	NYSE	AIZ	Mon, May 17, 2004	24.80	24.80	24.25	24.37
70	NYSE	AIZ	Fri, May 14, 2004	24.99	25.15	24.85	25.00
69	NYSE	AIZ	Thu, May 13, 2004	24.25	25.28	24.08	24.99
68	NYSE	AIZ	Wed, May 12, 2004	24.65	24.72	23.56	24.40
67	NYSE	AIZ	Tue, May 11, 2004	23.94	24.49	23.72	24.26
66	NYSE	AIZ	Mon, May 10, 2004	24.00	24.05	23.48	24.00
65	NYSE	AIZ	Fri, May 7, 2004	24.50	24.80	23.55	24.10
64	NYSE	AIZ	Thu, May 6, 2004	24.70	24.96	24.29	24.65
63	NYSE	AIZ	Wed, May 5, 2004	24.90	25.00	24.60	24.69
62	NYSE	AIZ	Tue, May 4, 2004	24.95	25.02	24.50	24.75
61	NYSE	AIZ	Mon, May 3, 2004	24.56	25.04	24.45	25.00
60	NYSE	AIZ	Fri, Apr 30, 2004	24.63	25.00	24.34	24.36
59	NYSE	AIZ	Thu, Apr 29, 2004	24.89	24.95	24.60	24.72
58	NYSE	AIZ	Wed, Apr 28, 2004	25.25	25.25	24.92	25.00
57	NYSE	AIZ	Tue, Apr 27, 2004	24.85	25.27	24.84	25.17
56	NYSE	AIZ	Mon, Apr 26, 2004	24.85	25.00	24.65	24.90
55	NYSE	AIZ	Fri, Apr 23, 2004	25.20	25.22	24.86	25.03
54	NYSE	AIZ	Thu, Apr 22, 2004	25.35	25.44	25.00	25.20
53	NYSE	AIZ	Wed, Apr 21, 2004	25.50	25.58	25.00	25.20
52	NYSE	AIZ	Tue, Apr 20, 2004	25.70	25.80	25.40	25.55
51	NYSE	AIZ	Mon, Apr 19, 2004	25.45	26.13	25.45	25.73
50	NYSE	AIZ	Fri, Apr 16, 2004	25.30	25.64	25.05	25.54
49	NYSE	AIZ	Thu, Apr 15, 2004	25.30	25.75	25.07	25.25
48	NYSE	AIZ	Wed, Apr 14, 2004	25.25	25.45	24.97	25.19
47	NYSE	AIZ	Tue, Apr 13, 2004	25.98	26.16	25.15	25.25
46	NYSE	AIZ	Mon, Apr 12, 2004	26.15	26.25	25.71	25.88
45	NYSE	AIZ	Thu, Apr 8, 2004	25.84	26.26	25.70	26.22
44	NYSE	AIZ	Wed, Apr 7, 2004	25.75	25.86	25.40	25.73
43	NYSE	AIZ	Tue, Apr 6, 2004	25.45	26.00	25.25	25.94
42	NYSE	AIZ	Mon, Apr 5, 2004	25.05	25.53	24.90	25.51
41	NYSE	AIZ	Fri, Apr 2, 2004	25.36	25.41	24.75	25.22
40	NYSE	AIZ	Thu, Apr 1, 2004	25.25	25.40	24.78	25.25
39	NYSE	AIZ	Wed, Mar 31, 2004	24.75	25.29	24.60	25.15
38	NYSE	AIZ	Tue, Mar 30, 2004	24.20	24.75	24.18	24.72
37	NYSE	AIZ	Mon, Mar 29, 2004	24.11	24.44	24.11	24.37
36	NYSE	AIZ	Fri, Mar 26, 2004	23.87	24.34	23.87	24.10
35	NYSE	AIZ	Thu, Mar 25, 2004	23.65	24.06	23.49	23.96
34	NYSE	AIZ	Wed, Mar 24, 2004	24.00	24.05	23.77	23.80
33	NYSE	AIZ	Tue, Mar 23, 2004	23.75	24.00	23.51	24.00
32	NYSE	AIZ	Mon, Mar 22, 2004	23.40	23.75	23.09	23.70
31	NYSE	AIZ	Fri, Mar 19, 2004	23.75	23.84	23.40	23.74
30	NYSE	AIZ	Thu, Mar 18, 2004	24.07	24.10	23.71	23.80
29	NYSE	AIZ	Wed, Mar 17, 2004	24.20	24.50	24.06	24.07
28	NYSE	AIZ	Tue, Mar 16, 2004	24.50	24.55	24.18	24.23
27	NYSE	AIZ	Mon, Mar 15, 2004	24.75	24.75	23.74	24.00
26	NYSE	AIZ	Fri, Mar 12, 2004	24.34	24.65	24.25	24.50
25	NYSE	AIZ	Thu, Mar 11, 2004	24.15	24.65	24.15	24.20
24	NYSE	AIZ	Wed, Mar 10, 2004	24.80	24.85	24.40	24.65
23	NYSE	AIZ	Tue, Mar 9, 2004	25.50	25.51	24.71	25.00
22	NYSE	AIZ	Mon, Mar 8, 2004	25.55	25.65	25.17	25.48
21	NYSE	AIZ	Fri, Mar 5, 2004	25.02	25.64	25.00	25.55
20	NYSE	AIZ	Thu, Mar 4, 2004	25.48	25.75	24.75	25.21
19	NYSE	AIZ	Wed, Mar 3, 2004	25.70	25.80	25.35	25.48
18	NYSE	AIZ	Tue, Mar 2, 2004	25.95	25.95	25.10	25.94
17	NYSE	AIZ	Mon, Mar 1, 2004	25.74	26.19	25.70	25.80
16	NYSE	AIZ	Fri, Feb 27, 2004	25.15	25.75	25.11	25.74
15	NYSE	AIZ	Thu, Feb 26, 2004	24.85	25.27	24.60	25.24
14	NYSE	AIZ	Wed, Feb 25, 2004	24.80	25.00	24.70	24.85
13	NYSE	AIZ	Tue, Feb 24, 2004	24.40	24.97	24.21	24.80
12	NYSE	AIZ	Mon, Feb 23, 2004	25.39	25.39	24.35	24.55
11	NYSE	AIZ	Fri, Feb 20, 2004	25.69	25.69	25.00	25.35
10	NYSE	AIZ	Thu, Feb 19, 2004	25.25	25.98	25.25	25.68
9	NYSE	AIZ	Wed, Feb 18, 2004	24.60	25.40	24.35	25.40
8	NYSE	AIZ	Tue, Feb 17, 2004	24.75	24.90	24.50	24.60
7	NYSE	AIZ	Fri, Feb 13, 2004	24.79	24.84	24.28	24.70
6	NYSE	AIZ	Thu, Feb 12, 2004	24.19	25.00	24.17	24.68
5	NYSE	AIZ	Wed, Feb 11, 2004	24.28	24.50	24.15	24.25
4	NYSE	AIZ	Tue, Feb 10, 2004	24.15	24.47	24.05	24.35
3	NYSE	AIZ	Mon, Feb 9, 2004	24.60	24.70	24.00	24.47
2	NYSE	AIZ	Fri, Feb 6, 2004	24.71	24.94	24.15	24.85
1	NYSE	AIZ	Thu, Feb 5, 2004	23.75	24.94	23.25	24.70
#	Exchange	Symbol	Date	Open	High	Low	Close

Assurant Inc NYSE:AIZ Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024