Cigna Corp (NY: CI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	33.44	32.88	32.88	32.88	1,193,613	-0.51(-1.54%)
Dec 30, 2009	33.62	33.62	33.12	33.39	1,490,870	-0.36(-1.08%)
Dec 29, 2009	33.76	34.02	33.49	33.76	1,580,701	+0.14(+0.42%)
Dec 28, 2009	33.78	34.14	33.29	33.62	2,188,867	-0.25(-0.74%)
Dec 24, 2009	34.10	34.17	33.13	33.87	1,821,364	-0.15(-0.44%)
Dec 23, 2009	34.46	34.67	33.98	34.02	3,085,382	-0.17(-0.49%)
Dec 22, 2009	34.86	35.11	33.95	34.18	4,630,079	-1.23(-3.47%)
Dec 21, 2009	33.74	35.54	33.74	35.41	4,696,892	+2.04(+6.12%)
Dec 18, 2009	33.62	33.77	32.95	33.37	4,202,477	-0.24(-0.72%)
Dec 17, 2009	33.81	34.17	33.13	33.62	3,159,900	-0.65(-1.90%)
Dec 16, 2009	33.85	34.54	33.69	34.27	4,909,829	+0.66(+1.97%)
Dec 15, 2009	33.81	34.45	33.15	33.61	4,162,535	-0.21(-0.63%)
Dec 14, 2009	33.84	34.00	33.69	33.82	3,765,762	+0.67(+2.02%)
Dec 11, 2009	33.11	33.56	32.81	33.15	3,165,792	-0.02(-0.06%)
Dec 10, 2009	31.49	33.33	31.49	33.17	6,917,184	+1.89(+6.05%)
Dec 09, 2009	31.78	32.50	31.02	31.28	6,852,717	-0.28(-0.89%)
Dec 08, 2009	30.62	32.06	30.62	31.56	5,282,057	+0.57(+1.83%)
Dec 07, 2009	29.81	31.55	29.81	30.99	4,302,329	+1.01(+3.36%)
Dec 04, 2009	30.21	30.89	29.77	29.98	3,802,291	-0.07(-0.22%)
Dec 03, 2009	31.21	31.27	29.97	30.05	3,608,759	-1.06(-3.42%)
Dec 02, 2009	30.87	31.11	30.54	31.11	3,336,716	+0.27(+0.88%)
Dec 01, 2009	30.05	31.25	30.05	30.84	4,533,280	+0.93(+3.12%)
Nov 30, 2009	30.76	30.76	29.80	29.91	3,884,164	-0.52(-1.72%)
Nov 27, 2009	29.91	30.54	29.62	30.43	1,805,513	-0.48(-1.57%)
Nov 25, 2009	30.59	31.00	30.04	30.91	3,433,534	+0.34(+1.10%)
Nov 24, 2009	30.06	30.58	29.74	30.58	4,055,830	+0.47(+1.55%)
Nov 23, 2009	29.08	30.24	29.08	30.11	6,384,055	+2.12(+7.56%)
Nov 20, 2009	27.46	28.12	27.46	27.99	3,186,467	+0.18(+0.64%)
Nov 19, 2009	27.73	27.97	26.99	27.82	4,283,951	-0.32(-1.13%)
Nov 18, 2009	28.48	28.68	28.08	28.13	3,103,982	-0.38(-1.34%)
Nov 17, 2009	28.85	28.96	28.31	28.52	2,915,553	-0.32(-1.10%)
Nov 16, 2009	28.69	29.37	28.54	28.83	4,578,598	+0.32(+1.11%)
Nov 13, 2009	28.34	28.81	28.17	28.52	2,208,352	+0.34(+1.22%)
Nov 12, 2009	28.77	28.90	28.04	28.17	2,256,365	-0.63(-2.20%)
Nov 11, 2009	28.90	29.07	28.38	28.81	3,758,532	-0.05(-0.16%)
Nov 10, 2009	28.81	29.13	28.62	28.85	2,762,986	-0.01(-0.03%)
Nov 09, 2009	28.56	29.35	28.19	28.86	5,113,743	+0.07(+0.26%)
Nov 06, 2009	27.71	28.86	27.71	28.79	3,681,921	+0.22(+0.78%)
Nov 05, 2009	28.31	28.57	27.64	28.56	3,707,469	+0.80(+2.89%)
Nov 04, 2009	27.28	28.89	27.17	27.76	8,257,656	+1.37(+5.19%)
Nov 03, 2009	26.26	26.50	25.86	26.39	3,225,854	+0.26(+1.00%)
Nov 02, 2009	26.04	26.61	25.70	26.13	4,139,836	+0.18(+0.68%)
Oct 30, 2009	26.61	27.01	25.95	25.95	3,884,784	-0.83(-3.10%)
Oct 29, 2009	25.82	26.99	25.82	26.78	4,526,134	+1.10(+4.28%)
Oct 28, 2009	26.51	26.65	25.54	25.68	4,886,578	-1.01(-3.77%)
Oct 27, 2009	25.72	27.07	25.36	26.69	6,374,416	+1.05(+4.11%)
Oct 26, 2009	26.84	26.93	25.52	25.64	3,937,320	-0.93(-3.51%)
Oct 23, 2009	26.61	26.68	26.43	26.57	2,732,136	-0.39(-1.45%)
Oct 22, 2009	26.20	27.22	26.20	26.96	4,933,216	+0.71(+2.70%)
Oct 21, 2009	27.26	27.82	26.19	26.25	4,185,220	-1.02(-3.73%)
Oct 20, 2009	27.17	27.41	27.00	27.27	4,449,029	+0.37(+1.39%)
Oct 19, 2009	26.47	26.93	26.38	26.89	2,906,595	+0.45(+1.69%)
Oct 16, 2009	26.72	27.05	26.39	26.45	3,136,828	-0.52(-1.94%)
Oct 15, 2009	27.54	27.97	26.73	26.97	5,073,104	-0.73(-2.63%)
Oct 14, 2009	26.90	27.79	26.74	27.70	3,871,001	+0.93(+3.48%)
Oct 13, 2009	27.57	27.61	26.55	26.76	4,644,256	-0.87(-3.14%)
Oct 12, 2009	27.77	28.08	27.54	27.63	3,320,214	+0.11(+0.41%)
Oct 09, 2009	26.61	27.61	26.54	27.52	5,486,480	+1.11(+4.20%)
Oct 08, 2009	26.81	27.03	26.20	26.41	7,319,383	-1.15(-4.16%)
Oct 07, 2009	26.47	27.89	26.47	27.56	5,902,824	+0.82(+3.07%)
Oct 06, 2009	26.91	27.02	26.11	26.74	4,974,461	-0.02(-0.07%)
Oct 05, 2009	26.12	26.89	25.63	26.75	4,864,618	+0.82(+3.16%)
Oct 02, 2009	25.66	26.40	25.01	25.93	5,032,996	+0.01(+0.04%)