Humana (NY: HUM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	44.59	45.40	44.37	45.33	2,153,622	+0.90(+2.01%)
May 30, 2006	44.32	44.89	44.13	44.44	1,127,795	-0.15(-0.34%)
May 26, 2006	45.18	45.18	44.32	44.59	1,802,149	-0.16(-0.36%)
May 25, 2006	44.35	45.41	43.87	44.75	2,376,768	+0.77(+1.75%)
May 24, 2006	44.77	45.83	43.36	43.98	3,415,104	-0.79(-1.76%)
May 23, 2006	43.78	45.01	43.78	44.77	3,150,076	+1.32(+3.03%)
May 22, 2006	42.64	43.72	42.38	43.45	2,327,962	+0.65(+1.53%)
May 19, 2006	42.93	43.15	42.27	42.80	2,507,217	-0.13(-0.31%)
May 18, 2006	42.84	43.22	42.34	42.93	2,340,583	+0.16(+0.38%)
May 17, 2006	41.83	43.06	41.72	42.77	3,174,311	+0.67(+1.60%)
May 16, 2006	40.36	42.11	40.31	42.10	2,968,364	+1.65(+4.07%)
May 15, 2006	40.07	40.66	39.90	40.45	1,514,895	+0.23(+0.58%)
May 12, 2006	39.75	40.43	39.44	40.22	2,243,528	+0.11(+0.27%)
May 11, 2006	40.28	40.41	39.53	40.11	3,072,231	-0.18(-0.44%)
May 10, 2006	38.75	40.50	38.75	40.29	4,489,626	+1.76(+4.58%)
May 09, 2006	36.99	38.78	36.99	38.53	3,800,082	+1.28(+3.44%)
May 08, 2006	37.43	37.62	36.78	37.25	3,622,727	-0.18(-0.48%)
May 05, 2006	37.47	37.61	37.16	37.43	3,875,693	+0.14(+0.38%)
May 04, 2006	37.42	38.28	37.13	37.28	4,157,139	-0.13(-0.36%)
May 03, 2006	39.93	39.94	37.33	37.42	5,008,291	-2.98(-7.38%)
May 02, 2006	41.17	41.32	40.12	40.40	2,504,313	+0.14(+0.36%)
May 01, 2006	40.45	40.96	38.74	40.26	3,847,437	-0.20(-0.49%)
Apr 28, 2006	39.62	40.75	39.58	40.45	3,229,707	+1.60(+4.13%)
Apr 27, 2006	40.87	40.93	38.42	38.85	4,067,456	-2.57(-6.20%)
Apr 26, 2006	42.75	42.94	41.06	41.42	2,643,137	-1.11(-2.61%)
Apr 25, 2006	43.95	43.95	42.42	42.53	1,704,313	-1.52(-3.46%)
Apr 24, 2006	44.37	44.38	43.74	44.05	1,371,045	-0.35(-0.79%)
Apr 21, 2006	44.20	44.96	43.78	44.40	2,351,528	+0.79(+1.81%)
Apr 20, 2006	42.53	43.67	42.44	43.61	2,440,987	+1.06(+2.48%)
Apr 19, 2006	42.64	43.15	42.08	42.56	2,003,517	-0.14(-0.34%)
Apr 18, 2006	43.11	44.29	42.08	42.70	2,444,338	+0.62(+1.47%)
Apr 17, 2006	42.66	43.12	41.86	42.08	1,113,946	-0.73(-1.69%)
Apr 13, 2006	42.83	43.25	42.35	42.81	1,177,048	-0.02(-0.04%)
Apr 12, 2006	42.40	43.56	42.28	42.83	2,394,861	+0.47(+1.12%)
Apr 11, 2006	44.32	44.63	42.08	42.35	3,240,987	-1.89(-4.27%)
Apr 10, 2006	44.72	44.72	43.09	44.24	1,800,027	-0.38(-0.84%)
Apr 07, 2006	45.06	45.51	44.13	44.62	1,546,390	-0.33(-0.74%)
Apr 06, 2006	45.57	45.81	44.16	44.95	1,757,922	-0.80(-1.74%)
Apr 05, 2006	46.83	46.88	45.42	45.74	1,831,410	-1.31(-2.78%)
Apr 04, 2006	46.15	47.21	45.82	47.05	2,092,977	+0.44(+0.94%)
Apr 03, 2006	47.37	47.41	46.59	46.61	1,319,223	-0.53(-1.12%)
Mar 31, 2006	47.14	48.06	47.03	47.14	958,704	+0.17(+0.36%)
Mar 30, 2006	47.14	47.84	46.46	46.97	1,272,874	-0.24(-0.51%)
Mar 29, 2006	48.16	48.17	47.03	47.21	1,997,263	-1.03(-2.13%)
Mar 28, 2006	48.35	50.67	48.08	48.24	3,859,499	-0.10(-0.20%)
Mar 27, 2006	47.39	48.34	47.24	48.34	1,871,840	+1.69(+3.63%)
Mar 24, 2006	45.22	46.68	45.21	46.65	1,710,456	+1.44(+3.19%)
Mar 23, 2006	45.88	45.91	44.81	45.21	1,188,998	-0.85(-1.85%)
Mar 22, 2006	46.05	46.17	45.39	46.06	1,051,961	-0.04(-0.08%)
Mar 21, 2006	46.11	46.34	45.96	46.09	1,096,411	-0.43(-0.92%)
Mar 20, 2006	46.13	46.69	45.92	46.52	1,298,003	+0.22(+0.48%)
Mar 17, 2006	45.91	46.80	45.89	46.30	2,298,924	+0.98(+2.17%)
Mar 16, 2006	43.91	46.01	43.91	45.31	2,211,586	+1.41(+3.20%)
Mar 15, 2006	43.95	44.18	43.46	43.91	1,901,549	+0.04(+0.08%)
Mar 14, 2006	43.87	44.12	43.48	43.87	1,785,285	-0.27(-0.61%)
Mar 13, 2006	45.03	45.22	44.01	44.14	1,587,937	-0.89(-1.97%)
Mar 10, 2006	43.96	45.26	43.96	45.03	1,543,822	+1.24(+2.82%)
Mar 09, 2006	44.79	44.99	43.69	43.79	1,116,850	-0.98(-2.20%)
Mar 08, 2006	45.15	45.53	44.75	44.78	1,097,081	-0.38(-0.85%)
Mar 07, 2006	44.59	45.40	44.59	45.16	1,276,894	+0.64(+1.45%)
Mar 06, 2006	45.52	45.57	44.45	44.52	1,175,819	-1.02(-2.24%)
Mar 03, 2006	45.66	46.43	45.46	45.54	1,299,120	-0.07(-0.16%)
Mar 02, 2006	45.84	46.00	45.30	45.61	1,431,578	-0.46(-0.99%)