Cigna Corp (NY: CI )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	34.28	34.76	34.05	34.49	3,226,629	-0.10(-0.30%)
Nov 29, 2010	33.68	34.64	33.38	34.59	3,674,304	+0.67(+1.96%)
Nov 26, 2010	33.97	34.35	33.74	33.93	1,105,724	-0.45(-1.31%)
Nov 24, 2010	34.18	34.38	34.38	34.38	2,139,039	+0.31(+0.91%)
Nov 23, 2010	34.75	34.84	33.89	34.07	3,681,717	-1.08(-3.07%)
Nov 22, 2010	35.71	36.12	34.58	35.14	5,302,091	+0.06(+0.16%)
Nov 19, 2010	34.10	35.12	33.82	35.09	4,640,596	+0.89(+2.60%)
Nov 18, 2010	34.06	34.60	33.56	34.20	2,226,402	+0.24(+0.72%)
Nov 17, 2010	33.62	34.02	33.22	33.95	2,238,555	+0.40(+1.20%)
Nov 16, 2010	33.87	33.98	33.38	33.55	2,361,357	-0.61(-1.78%)
Nov 15, 2010	35.01	35.15	34.14	34.16	3,369,985	-0.84(-2.41%)
Nov 12, 2010	34.77	35.27	34.58	35.00	3,255,320	+0.34(+0.97%)
Nov 11, 2010	34.08	34.78	33.99	34.67	3,136,693	+0.33(+0.95%)
Nov 10, 2010	34.27	34.42	33.79	34.34	3,069,450	+0.08(+0.25%)
Nov 09, 2010	34.55	34.67	34.09	34.25	3,496,277	-0.25(-0.73%)
Nov 08, 2010	34.79	35.23	34.40	34.51	3,978,731	-0.50(-1.42%)
Nov 05, 2010	35.12	35.44	34.56	35.00	3,277,487	-0.01(-0.03%)
Nov 04, 2010	34.85	35.04	34.46	35.01	2,318,171	+0.52(+1.49%)
Nov 03, 2010	34.52	35.12	33.95	34.50	3,630,437	-0.03(-0.08%)
Nov 02, 2010	33.47	34.53	33.47	34.52	4,081,617	+1.38(+4.15%)
Nov 01, 2010	33.09	33.55	32.67	33.15	3,805,922	+0.21(+0.63%)
Oct 29, 2010	33.39	33.83	32.84	32.94	4,008,319	-0.47(-1.40%)
Oct 28, 2010	33.84	34.01	33.11	33.41	2,713,691	-0.17(-0.50%)
Oct 27, 2010	33.58	34.44	33.30	33.58	4,036,653	-0.51(-1.48%)
Oct 25, 2010	34.21	34.42	34.03	34.08	2,516,540	+0.20(+0.58%)
Oct 22, 2010	33.41	34.11	33.34	33.89	2,389,748	+0.48(+1.43%)
Oct 21, 2010	33.12	33.41	32.80	33.41	2,685,525	+0.33(+0.99%)
Oct 20, 2010	32.45	33.35	32.44	33.08	1,978,957	+0.65(+1.99%)
Oct 19, 2010	32.96	33.02	32.26	32.44	3,537,779	-1.02(-3.05%)
Oct 18, 2010	33.56	33.68	33.04	33.46	3,523,151	-0.15(-0.45%)
Oct 15, 2010	33.99	34.06	33.30	33.61	3,886,493	-0.07(-0.22%)
Oct 14, 2010	33.91	34.32	33.38	33.68	3,516,433	-0.22(-0.66%)
Oct 13, 2010	34.07	34.24	33.73	33.91	4,032,927	+0.06(+0.17%)
Oct 12, 2010	33.68	34.01	33.34	33.85	2,978,119	+0.08(+0.22%)
Oct 11, 2010	33.19	33.93	33.19	33.78	1,641,714	+0.59(+1.78%)
Oct 08, 2010	33.19	33.31	32.78	33.19	1,320,117	+0.05(+0.14%)
Oct 07, 2010	32.57	33.34	32.52	33.14	18,198	+0.74(+2.28%)
Oct 06, 2010	33.23	33.77	32.16	32.40	3,637,718	-1.16(-3.46%)
Oct 05, 2010	33.25	33.65	33.01	33.56	1,802	+0.62(+1.88%)
Oct 04, 2010	33.65	33.78	32.74	32.94	2,491,312	-0.82(-2.41%)
Oct 01, 2010	33.76	33.90	33.14	33.76	2,897,914	+0.23(+0.69%)
Sep 30, 2010	33.52	33.72	33.17	33.53	14,171	+0.42(+1.25%)
Sep 29, 2010	33.24	33.42	32.74	33.11	6,571	-0.19(-0.56%)
Sep 28, 2010	33.43	33.50	33.11	33.30	32,175	-0.09(-0.28%)
Sep 27, 2010	33.63	33.77	33.38	33.39	2,145,752	-0.35(-1.03%)
Sep 24, 2010	33.40	33.74	33.33	33.74	2,362,922	+0.82(+2.48%)
Sep 23, 2010	32.92	33.57	32.81	32.92	2,164,388	-0.31(-0.93%)
Sep 22, 2010	33.27	33.45	32.87	33.23	2,437,151	-0.11(-0.34%)
Sep 21, 2010	32.79	33.62	32.60	33.34	3,638	+0.57(+1.74%)
Sep 20, 2010	32.33	32.84	32.26	32.77	1,590,474	+0.48(+1.48%)
Sep 17, 2010	32.30	32.76	32.16	32.30	2,193,288	-0.17(-0.52%)
Sep 15, 2010	32.70	32.79	32.23	32.46	3,096,080	-0.39(-1.20%)
Sep 14, 2010	33.02	33.16	32.71	32.86	11,541	-0.18(-0.54%)
Sep 13, 2010	32.94	33.13	32.59	33.04	3,611,197	+0.58(+1.79%)
Sep 10, 2010	32.30	32.50	32.04	32.45	2,062,303	+0.23(+0.73%)
Sep 09, 2010	31.87	32.46	31.76	32.22	13,933	+0.69(+2.20%)
Sep 08, 2010	31.37	31.59	31.25	31.53	9,942	+0.16(+0.51%)
Sep 07, 2010	31.41	31.61	31.07	31.37	13,447	-0.26(-0.83%)
Sep 03, 2010	31.24	31.78	31.18	31.63	2,129,390	+0.69(+2.24%)
Sep 02, 2010	31.30	31.50	30.67	30.94	36,584	-0.52(-1.64%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.