Anthem Inc (NY: ANTM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	219.93	219.93	210.27	210.42	2,550,699	-9.66(-4.39%)
May 30, 2018	218.83	220.90	217.62	220.07	943,706	+2.18(+1.00%)
May 29, 2018	218.63	220.08	216.49	217.90	972,811	-2.95(-1.33%)
May 25, 2018		220.84	220.84	220.84	0	+1.68(+0.77%)
May 24, 2018	220.81	220.81	217.67	219.16	713,832	-1.37(-0.62%)
May 23, 2018	221.76	222.64	218.57	220.53	954,647	-1.78(-0.80%)
May 22, 2018	221.82	223.39	220.55	222.31	967,675	+0.27(+0.12%)
May 21, 2018	221.06	222.74	221.06	222.04	678,279	+1.69(+0.77%)
May 18, 2018	220.06	220.90	219.31	220.35	946,973	+0.08(+0.03%)
May 17, 2018	220.60	221.42	219.39	220.27	1,027,080	-0.58(-0.26%)
May 16, 2018	219.72	221.76	218.92	220.85	861,688	+1.45(+0.66%)
May 15, 2018	220.46	222.49	218.64	219.40	1,026,837	-1.37(-0.62%)
May 14, 2018	221.38	223.03	218.49	220.77	1,861,542	+0.25(+0.11%)
May 11, 2018	214.35	221.57	213.57	220.52	1,963,959	+6.06(+2.83%)
May 10, 2018	211.80	215.21	210.76	214.46	1,356,399	+3.71(+1.76%)
May 09, 2018	213.54	213.60	209.03	210.75	1,609,127	-2.21(-1.04%)
May 08, 2018	216.84	217.90	212.31	212.97	1,489,761	-4.90(-2.25%)
May 07, 2018	221.56	222.03	216.76	217.87	1,502,790	-3.72(-1.68%)
May 04, 2018	218.57	222.19	216.37	221.59	1,146,106	+2.29(+1.04%)
May 03, 2018	218.21	219.81	212.99	219.30	1,773,837	+1.51(+0.69%)
May 02, 2018	222.61	223.26	217.44	217.79	1,834,325	-6.03(-2.70%)