Cigna Corp (NY: CI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	31.49	31.89	31.28	31.49	2,964,886	-0.20(-0.62%)
May 27, 2010	31.22	31.71	30.78	31.68	2,537,612	+1.18(+3.85%)
May 26, 2010	30.53	31.29	30.42	30.51	106	+0.25(+0.84%)
May 25, 2010	29.74	30.28	29.37	30.25	41,956	-0.52(-1.68%)
May 24, 2010	30.52	31.28	30.35	30.77	3,250,083	+0.06(+0.18%)
May 21, 2010	30.09	31.20	29.99	30.72	4,818,771	+0.02(+0.06%)
May 20, 2010	30.58	31.24	30.41	30.70	5,821,882	-1.04(-3.29%)
May 19, 2010	31.52	32.29	31.46	31.74	3,699,296	-0.01(-0.03%)
May 18, 2010	31.97	32.41	31.64	31.75	20,222	+0.08(+0.24%)
May 17, 2010	31.36	31.87	30.92	31.68	3,096,398	+0.23(+0.72%)
May 14, 2010	31.45	31.76	30.88	31.45	3,504,502	-0.39(-1.21%)
May 13, 2010	31.72	32.55	31.52	31.84	4,276,386	-0.11(-0.35%)
May 12, 2010	31.31	32.10	31.11	31.95	3,460,397	+0.78(+2.51%)
May 11, 2010	31.51	31.66	31.08	31.17	1,443	+0.45(+1.47%)
May 10, 2010	30.41	30.77	30.31	30.72	4,934,876	+1.19(+4.01%)
May 07, 2010	31.10	31.10	29.14	29.53	9,476,695	-0.97(-3.18%)
May 06, 2010	31.06	31.96	28.96	30.50	425	+1.25(+4.28%)
May 05, 2010	30.09	30.35	29.19	29.25	7,478,028	-0.12(-0.42%)
May 04, 2010	30.27	30.30	29.30	29.37	5,555,250	-1.41(-4.58%)
May 03, 2010	30.47	30.83	30.01	30.78	6,731,028	+0.62(+2.06%)
Apr 30, 2010	31.89	31.89	30.10	30.16	8,038,817	-1.65(-5.18%)
Apr 29, 2010	31.21	32.53	31.21	31.81	6,374,699	+0.67(+2.15%)
Apr 28, 2010	30.66	31.38	30.31	31.14	7,040,053	+0.70(+2.29%)
Apr 27, 2010	30.57	31.31	30.26	30.44	7,663,699	-0.49(-1.58%)
Apr 26, 2010	32.08	32.21	30.90	30.93	4,592,519	-1.04(-3.27%)
Apr 23, 2010	31.44	32.18	31.31	31.98	4,350,433	+0.43(+1.37%)
Apr 22, 2010	31.84	31.89	31.18	31.54	5,077,303	-0.44(-1.38%)
Apr 21, 2010	31.99	33.00	31.81	31.99	13,131	-0.87(-2.66%)
Apr 20, 2010	33.47	33.91	32.33	32.86	552	-0.35(-1.05%)
Apr 19, 2010	32.25	33.59	32.25	33.21	4,918,417	+0.76(+2.35%)
Apr 16, 2010	32.55	33.09	31.99	32.45	5,446,244	-0.22(-0.66%)
Apr 15, 2010	32.63	32.81	32.04	32.66	5,639,801	+0.04(+0.12%)
Apr 14, 2010	33.63	33.63	32.59	32.63	7,568,239	-0.97(-2.88%)
Apr 13, 2010	34.12	34.15	33.13	33.59	5,172,533	-0.67(-1.95%)
Apr 12, 2010	34.40	34.50	34.16	34.26	1,981,624	-0.20(-0.57%)
Apr 09, 2010	34.38	34.53	34.01	34.46	4,227,058	+0.01(+0.03%)
Apr 08, 2010	33.93	34.46	33.40	34.45	4,140,551	+0.35(+1.02%)
Apr 07, 2010	34.78	34.78	33.76	34.10	3,247,237	-0.79(-2.26%)
Apr 06, 2010	34.74	35.15	34.59	34.89	2,138,544	-0.17(-0.48%)
Apr 05, 2010	35.12	35.38	34.78	35.06	2,846,498	+0.11(+0.32%)
Apr 01, 2010	34.47	34.95	34.95	34.95	2,494,042	+0.54(+1.56%)
Mar 31, 2010	34.30	34.50	33.92	34.41	2,857,429	+0.00(+0.00%)
Mar 30, 2010	34.29	34.64	34.03	34.41	2,557,003	+0.22(+0.63%)
Mar 29, 2010	33.91	34.27	33.66	34.20	1,692,094	+0.42(+1.25%)
Mar 26, 2010	34.12	34.32	33.49	33.77	2,852,970	-0.19(-0.55%)
Mar 25, 2010	34.65	34.67	33.90	33.96	4,006,448	-0.27(-0.80%)
Mar 24, 2010	34.83	34.88	34.10	34.23	2,782,485	-0.52(-1.49%)
Mar 23, 2010	35.20	35.25	34.50	34.75	3,585,199	-0.32(-0.91%)
Mar 22, 2010	35.18	35.72	34.63	35.07	5,288,484	+0.19(+0.54%)
Mar 19, 2010	33.90	35.76	33.86	34.88	8,269,560	+1.17(+3.46%)
Mar 18, 2010	32.22	33.89	31.99	33.72	6,394,292	+0.95(+2.90%)
Mar 17, 2010	33.01	33.01	32.38	32.77	2,410,075	-0.12(-0.37%)
Mar 16, 2010	32.30	32.96	31.92	32.89	3,531,852	+0.63(+1.95%)
Mar 15, 2010	31.86	32.29	31.85	32.26	2,641,943	-0.24(-0.72%)
Mar 12, 2010	32.92	33.14	32.26	32.49	2,585,937	-0.39(-1.17%)
Mar 11, 2010	32.16	32.92	31.87	32.88	3,527,292	+0.58(+1.81%)
Mar 10, 2010	31.90	32.59	31.74	32.30	2,936,750	+0.26(+0.82%)
Mar 09, 2010	31.80	32.53	31.78	32.03	3,853,890	-0.67(-2.04%)
Mar 08, 2010	32.66	32.83	32.30	32.70	2,497,634	+0.03(+0.09%)
Mar 05, 2010	32.06	32.72	31.93	32.67	3,818,406	+0.69(+2.14%)
Mar 04, 2010	32.60	32.61	31.55	31.99	5,322,002	-0.61(-1.87%)
Mar 03, 2010	32.43	32.95	32.15	32.60	3,347,154	+0.23(+0.73%)
Mar 02, 2010	32.63	32.70	32.22	32.36	4,446,167	-0.13(-0.40%)