UnitedHealth Group (NY: UNH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	16.80	17.42	16.60	16.86	12,261,423	+0.31(+1.90%)
Mar 30, 2009	16.47	16.81	16.24	16.55	10,596,008	-0.87(-5.00%)
Mar 26, 2009	17.05	17.56	16.81	17.42	15,805,819	+0.35(+2.08%)
Mar 25, 2009	17.15	17.46	16.60	17.06	17,428,786	+0.05(+0.28%)
Mar 24, 2009	17.30	17.72	17.01	17.01	10,369,632	-0.75(-4.22%)
Mar 23, 2009	16.97	17.78	16.93	17.76	12,801,951	+1.14(+6.88%)
Mar 20, 2009	17.49	17.61	16.31	16.62	16,509,258	-0.58(-3.37%)
Mar 19, 2009	17.96	18.05	16.99	17.20	11,131,810	-0.48(-2.73%)
Mar 18, 2009	17.18	18.30	17.14	17.68	14,154,493	+0.33(+1.90%)
Mar 17, 2009	17.01	17.59	16.39	17.35	15,739,008	+0.69(+4.16%)
Mar 16, 2009	17.43	17.52	16.61	16.66	10,037,430	-0.55(-3.18%)
Mar 13, 2009	16.52	17.47	16.43	17.21	0	+0.77(+4.65%)
Mar 12, 2009	15.33	16.60	15.19	16.44	19,204,680	+1.04(+6.75%)
Mar 11, 2009	15.64	16.36	15.12	15.40	19,598,938	-0.15(-0.98%)
Mar 10, 2009	14.21	15.61	14.21	15.56	23,291,262	+1.22(+8.54%)
Mar 09, 2009	14.23	14.73	13.81	14.33	17,071,244	-0.09(-0.61%)
Mar 06, 2009	13.35	14.56	13.15	14.42	0	+1.25(+9.48%)
Mar 05, 2009	14.11	14.37	13.03	13.17	29,003,116	-1.30(-8.96%)
Mar 04, 2009	14.59	14.91	14.19	14.47	37,908,912	+0.39(+2.75%)
Mar 02, 2009	15.46	15.51	13.70	14.08	38,256,024	-1.75(-11.04%)
Feb 27, 2009	16.26	16.60	15.64	15.83	0	-0.34(-2.09%)
Feb 26, 2009	18.80	18.80	15.72	16.17	42,968,500	-2.38(-12.85%)
Feb 25, 2009	19.41	19.41	18.17	18.55	17,809,440	-0.95(-4.87%)
Feb 24, 2009	19.15	19.89	19.01	19.50	17,373,680	+0.31(+1.64%)
Feb 23, 2009	21.43	21.67	18.81	19.19	36,319,464	-3.35(-14.87%)
Feb 20, 2009	22.66	23.01	22.19	22.54	17,870,296	-0.54(-2.34%)
Feb 19, 2009	23.02	23.68	22.78	23.08	12,589,892	+0.26(+1.13%)
Feb 18, 2009	22.91	22.91	22.40	22.82	13,653,702	-0.07(-0.32%)
Feb 17, 2009	22.71	23.23	21.94	22.89	16,632,423	-0.43(-1.86%)
Feb 13, 2009	23.70	23.72	23.08	23.33	11,492,334	-0.42(-1.76%)
Feb 12, 2009	22.40	23.80	22.15	23.75	20,321,482	+0.75(+3.26%)
Feb 11, 2009	22.40	23.11	22.27	23.00	18,028,594	+0.47(+2.07%)
Feb 10, 2009	23.58	23.89	22.43	22.53	15,593,701	-1.25(-5.25%)
Feb 09, 2009	23.86	23.93	23.29	23.78	15,720,969	+0.47(+2.00%)
Feb 06, 2009	23.18	23.71	22.96	23.31	18,966,954	+0.11(+0.49%)
Feb 05, 2009	23.09	23.43	22.98	23.20	16,465,510	-0.15(-0.62%)
Feb 04, 2009	24.01	24.12	23.16	23.35	16,154,807	-0.61(-2.56%)
Feb 03, 2009	23.85	24.37	23.11	23.96	15,349,344	+0.48(+2.02%)
Feb 02, 2009	22.56	23.77	22.40	23.48	11,561,590	+0.66(+2.89%)
Jan 30, 2009	23.17	23.28	22.28	22.82	0	-0.29(-1.25%)
Jan 29, 2009	23.91	23.93	22.97	23.11	10,976,820	-1.05(-4.33%)
Jan 28, 2009	23.85	24.37	23.56	24.16	20,917,490	+0.73(+3.13%)
Jan 27, 2009	22.77	23.77	22.63	23.43	18,034,070	+0.75(+3.30%)
Jan 26, 2009	22.69	23.13	22.40	22.68	14,882,917	+0.09(+0.39%)
Jan 23, 2009	21.89	23.02	20.89	22.59	17,620,332	+0.68(+3.13%)
Jan 22, 2009	20.49	22.11	20.34	21.90	24,635,998	+1.72(+8.54%)
Jan 21, 2009	19.50	20.24	19.22	20.18	10,186,790	+0.72(+3.68%)
Jan 20, 2009	20.47	20.95	19.36	19.46	10,174,984	-1.08(-5.25%)
Jan 16, 2009	20.45	20.64	19.95	20.54	0	+0.49(+2.45%)
Jan 15, 2009	19.38	20.25	19.22	20.05	13,325,659	+0.65(+3.36%)
Jan 14, 2009	19.90	20.11	19.15	19.40	9,740,169	-1.03(-5.05%)
Jan 13, 2009	20.08	21.18	20.02	20.43	12,901,997	-0.21(-1.02%)
Jan 12, 2009	21.41	21.58	20.37	20.64	7,748,995	-0.67(-3.14%)
Jan 09, 2009	21.55	21.75	20.78	21.31	7,362,689	-0.21(-0.97%)
Jan 08, 2009	21.03	21.68	20.74	21.52	7,580,622	+0.33(+1.56%)
Jan 07, 2009	21.52	21.82	20.98	21.19	10,224,155	-0.16(-0.75%)
Jan 06, 2009	21.84	22.05	20.79	21.35	9,215,404	-0.52(-2.36%)
Jan 05, 2009	22.07	22.29	21.40	21.86	10,574,686	-0.36(-1.63%)
Jan 02, 2009	21.51	22.33	21.38	22.23	0	+0.80(+3.72%)