Unum Group NYSE:UNM Historical Prices

Below are the 8000 trading days of historical prices for UNM.

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	UNM	Mon, Mar 4, 2024	49.62	50.09	49.42	49.63
7999	NYSE	UNM	Fri, Mar 1, 2024	49.55	49.67	49.02	49.30
7998	NYSE	UNM	Thu, Feb 29, 2024	49.44	49.72	49.17	49.45
7997	NYSE	UNM	Wed, Feb 28, 2024	49.20	49.86	49.20	49.36
7996	NYSE	UNM	Tue, Feb 27, 2024	49.32	49.73	49.07	49.20
7995	NYSE	UNM	Mon, Feb 26, 2024	49.36	49.92	49.19	49.20
7994	NYSE	UNM	Fri, Feb 23, 2024	49.41	50.05	49.30	49.58
7993	NYSE	UNM	Thu, Feb 22, 2024	49.08	49.70	48.88	49.40
7992	NYSE	UNM	Wed, Feb 21, 2024	49.26	49.39	48.73	48.98
7991	NYSE	UNM	Tue, Feb 20, 2024	48.63	49.56	48.53	49.23
7990	NYSE	UNM	Fri, Feb 16, 2024	48.80	49.16	48.29	48.73
7989	NYSE	UNM	Thu, Feb 15, 2024	48.45	49.18	48.45	48.70
7988	NYSE	UNM	Wed, Feb 14, 2024	48.25	48.68	48.11	48.44
7987	NYSE	UNM	Tue, Feb 13, 2024	48.64	48.85	47.65	48.02
7986	NYSE	UNM	Mon, Feb 12, 2024	47.86	48.73	47.79	48.45
7985	NYSE	UNM	Fri, Feb 9, 2024	47.22	47.77	47.00	47.73
7984	NYSE	UNM	Thu, Feb 8, 2024	47.31	47.43	46.64	47.35
7983	NYSE	UNM	Wed, Feb 7, 2024	47.63	47.87	46.97	47.27
7982	NYSE	UNM	Tue, Feb 6, 2024	47.50	47.92	47.41	47.53
7981	NYSE	UNM	Mon, Feb 5, 2024	47.26	47.85	47.01	47.50
7980	NYSE	UNM	Fri, Feb 2, 2024	47.44	47.79	47.24	47.34
7979	NYSE	UNM	Thu, Feb 1, 2024	48.10	48.18	46.39	47.09
7978	NYSE	UNM	Wed, Jan 31, 2024	49.98	49.98	48.11	48.34
7977	NYSE	UNM	Tue, Jan 30, 2024	47.05	47.95	47.03	47.84
7976	NYSE	UNM	Mon, Jan 29, 2024	47.41	47.56	46.79	46.99
7975	NYSE	UNM	Fri, Jan 26, 2024	47.44	47.51	47.09	47.41
7974	NYSE	UNM	Thu, Jan 25, 2024	46.79	47.28	46.70	47.27
7973	NYSE	UNM	Wed, Jan 24, 2024	46.99	47.32	46.80	46.73
7972	NYSE	UNM	Tue, Jan 23, 2024	46.72	47.02	46.46	46.69
7971	NYSE	UNM	Mon, Jan 22, 2024	46.16	46.73	46.16	46.67
7970	NYSE	UNM	Fri, Jan 19, 2024	46.02	46.20	45.71	46.07
7969	NYSE	UNM	Thu, Jan 18, 2024	45.35	45.92	45.23	45.87
7968	NYSE	UNM	Wed, Jan 17, 2024	44.83	45.77	44.83	45.40
7967	NYSE	UNM	Tue, Jan 16, 2024	45.24	45.55	45.03	45.24
7966	NYSE	UNM	Fri, Jan 12, 2024	45.55	45.65	45.26	45.36
7965	NYSE	UNM	Thu, Jan 11, 2024	45.01	45.49	44.84	45.26
7964	NYSE	UNM	Wed, Jan 10, 2024	45.22	45.42	44.88	45.18
7963	NYSE	UNM	Tue, Jan 9, 2024	45.56	45.56	44.83	45.32
7962	NYSE	UNM	Mon, Jan 8, 2024	45.72	46.04	45.25	45.70
7961	NYSE	UNM	Fri, Jan 5, 2024	46.27	46.41	45.54	45.84
7960	NYSE	UNM	Thu, Jan 4, 2024	46.40	46.83	46.13	46.18
7959	NYSE	UNM	Wed, Jan 3, 2024	46.27	46.57	45.66	46.25
7958	NYSE	UNM	Tue, Jan 2, 2024	45.28	45.72	45.16	45.70
7957	NYSE	UNM	Fri, Dec 29, 2023	45.37	45.47	45.10	45.22
7956	NYSE	UNM	Thu, Dec 28, 2023	45.09	45.48	45.00	45.29
7955	NYSE	UNM	Wed, Dec 27, 2023	45.11	45.22	44.81	45.18
7954	NYSE	UNM	Tue, Dec 26, 2023	44.93	45.31	44.71	45.10
7953	NYSE	UNM	Fri, Dec 22, 2023	44.90	45.23	44.61	44.94
7952	NYSE	UNM	Thu, Dec 21, 2023	44.58	44.86	44.32	44.77
7951	NYSE	UNM	Wed, Dec 20, 2023	44.51	44.86	44.36	44.48
7950	NYSE	UNM	Tue, Dec 19, 2023	44.10	44.77	44.01	44.76
7949	NYSE	UNM	Mon, Dec 18, 2023	43.89	44.44	43.65	44.24
7948	NYSE	UNM	Fri, Dec 15, 2023	43.67	43.90	43.26	43.55
7947	NYSE	UNM	Thu, Dec 14, 2023	44.85	44.89	43.96	44.06
7946	NYSE	UNM	Wed, Dec 13, 2023	45.24	45.40	44.40	44.68
7945	NYSE	UNM	Tue, Dec 12, 2023	44.62	45.76	44.52	45.32
7944	NYSE	UNM	Mon, Dec 11, 2023	43.33	44.95	43.04	44.75
7943	NYSE	UNM	Fri, Dec 8, 2023	42.68	42.97	42.63	42.83
7942	NYSE	UNM	Thu, Dec 7, 2023	42.56	42.84	42.37	42.63
7941	NYSE	UNM	Wed, Dec 6, 2023	42.65	42.90	42.09	42.34
7940	NYSE	UNM	Tue, Dec 5, 2023	43.12	43.28	42.46	42.52
7939	NYSE	UNM	Mon, Dec 4, 2023	42.98	43.50	42.90	43.30
7938	NYSE	UNM	Fri, Dec 1, 2023	42.68	43.20	42.53	43.08
7937	NYSE	UNM	Thu, Nov 30, 2023	42.65	43.07	42.53	43.00
7936	NYSE	UNM	Wed, Nov 29, 2023	42.29	42.46	41.97	42.36
7935	NYSE	UNM	Tue, Nov 28, 2023	43.04	43.04	42.16	42.17
7934	NYSE	UNM	Mon, Nov 27, 2023	43.00	43.29	42.72	43.12
7933	NYSE	UNM	Fri, Nov 24, 2023	42.94	43.43	42.93	43.17
7932	NYSE	UNM	Wed, Nov 22, 2023	42.64	42.87	42.51	42.73
7931	NYSE	UNM	Tue, Nov 21, 2023	42.30	42.68	42.24	42.60
7930	NYSE	UNM	Mon, Nov 20, 2023	42.35	42.72	42.13	42.31
7929	NYSE	UNM	Fri, Nov 17, 2023	42.30	42.66	42.26	42.60
7928	NYSE	UNM	Thu, Nov 16, 2023	42.60	42.74	41.86	42.08
7927	NYSE	UNM	Wed, Nov 15, 2023	42.40	42.72	42.06	42.56
7926	NYSE	UNM	Tue, Nov 14, 2023	43.26	43.40	42.17	42.31
7925	NYSE	UNM	Mon, Nov 13, 2023	43.42	43.66	43.08	43.20
7924	NYSE	UNM	Fri, Nov 10, 2023	43.37	43.95	43.29	43.45
7923	NYSE	UNM	Thu, Nov 9, 2023	43.38	43.74	43.06	43.38
7922	NYSE	UNM	Wed, Nov 8, 2023	43.62	43.98	43.18	43.26
7921	NYSE	UNM	Tue, Nov 7, 2023	43.46	43.74	43.14	43.63
7920	NYSE	UNM	Mon, Nov 6, 2023	43.83	43.95	43.21	43.69
7919	NYSE	UNM	Fri, Nov 3, 2023	43.20	44.16	42.22	43.62
7918	NYSE	UNM	Thu, Nov 2, 2023	42.90	43.47	41.75	42.70
7917	NYSE	UNM	Wed, Nov 1, 2023	46.05	46.37	41.89	42.46
7916	NYSE	UNM	Tue, Oct 31, 2023	48.88	49.02	48.50	48.90
7915	NYSE	UNM	Mon, Oct 30, 2023	48.31	48.98	48.27	48.77
7914	NYSE	UNM	Fri, Oct 27, 2023	48.43	48.70	47.56	48.10
7913	NYSE	UNM	Thu, Oct 26, 2023	47.90	48.79	47.90	48.53
7912	NYSE	UNM	Wed, Oct 25, 2023	48.19	48.67	48.09	47.81
7911	NYSE	UNM	Tue, Oct 24, 2023	48.66	48.96	48.15	48.35
7910	NYSE	UNM	Mon, Oct 23, 2023	48.96	49.11	48.40	48.53
7909	NYSE	UNM	Fri, Oct 20, 2023	50.02	50.22	48.70	48.94
7908	NYSE	UNM	Thu, Oct 19, 2023	51.00	51.33	50.35	50.44
7907	NYSE	UNM	Wed, Oct 18, 2023	51.50	51.54	50.95	51.19
7906	NYSE	UNM	Tue, Oct 17, 2023	50.80	52.15	50.80	51.67
7905	NYSE	UNM	Mon, Oct 16, 2023	50.33	51.07	50.24	50.78
7904	NYSE	UNM	Fri, Oct 13, 2023	50.32	50.73	49.74	49.94
7903	NYSE	UNM	Thu, Oct 12, 2023	50.56	50.56	49.64	50.11
7902	NYSE	UNM	Wed, Oct 11, 2023	50.12	50.53	49.57	50.19
7901	NYSE	UNM	Tue, Oct 10, 2023	50.00	50.29	49.71	50.11
7900	NYSE	UNM	Mon, Oct 9, 2023	49.39	49.96	49.09	49.84
7899	NYSE	UNM	Fri, Oct 6, 2023	48.50	49.76	48.24	49.57
7898	NYSE	UNM	Thu, Oct 5, 2023	47.89	48.57	47.77	48.47
7897	NYSE	UNM	Wed, Oct 4, 2023	48.06	48.20	47.38	48.13
7896	NYSE	UNM	Tue, Oct 3, 2023	48.85	48.94	47.63	48.11
7895	NYSE	UNM	Mon, Oct 2, 2023	49.14	49.18	48.67	49.09
7894	NYSE	UNM	Fri, Sep 29, 2023	49.89	49.94	49.09	49.19
7893	NYSE	UNM	Thu, Sep 28, 2023	49.37	50.03	49.37	49.90
7892	NYSE	UNM	Wed, Sep 27, 2023	49.50	49.56	48.74	49.41
7891	NYSE	UNM	Tue, Sep 26, 2023	50.07	50.27	49.14	49.44
7890	NYSE	UNM	Mon, Sep 25, 2023	49.96	50.36	49.57	50.22
7889	NYSE	UNM	Fri, Sep 22, 2023	49.98	50.08	49.64	49.96
7888	NYSE	UNM	Thu, Sep 21, 2023	49.37	50.23	49.27	49.97
7887	NYSE	UNM	Wed, Sep 20, 2023	49.17	49.52	49.09	49.13
7886	NYSE	UNM	Tue, Sep 19, 2023	48.67	49.33	48.59	49.15
7885	NYSE	UNM	Mon, Sep 18, 2023	48.42	48.55	48.15	48.44
7884	NYSE	UNM	Fri, Sep 15, 2023	48.40	48.75	48.22	48.53
7883	NYSE	UNM	Thu, Sep 14, 2023	49.00	49.25	48.70	48.97
7882	NYSE	UNM	Wed, Sep 13, 2023	48.56	48.62	47.82	48.22
7881	NYSE	UNM	Tue, Sep 12, 2023	48.56	49.07	48.15	48.51
7880	NYSE	UNM	Mon, Sep 11, 2023	48.36	49.19	48.35	48.43
7879	NYSE	UNM	Fri, Sep 8, 2023	47.69	48.48	47.58	48.14
7878	NYSE	UNM	Thu, Sep 7, 2023	48.53	48.72	47.63	47.91
7877	NYSE	UNM	Wed, Sep 6, 2023	48.80	48.89	48.21	48.59
7876	NYSE	UNM	Tue, Sep 5, 2023	49.38	49.38	48.69	48.87
7875	NYSE	UNM	Fri, Sep 1, 2023	49.50	49.69	49.14	49.48
7874	NYSE	UNM	Thu, Aug 31, 2023	49.27	49.67	49.15	49.19
7873	NYSE	UNM	Wed, Aug 30, 2023	49.58	49.85	49.20	49.29
7872	NYSE	UNM	Tue, Aug 29, 2023	49.41	49.62	48.98	49.44
7871	NYSE	UNM	Mon, Aug 28, 2023	48.98	49.49	48.98	49.19
7870	NYSE	UNM	Fri, Aug 25, 2023	48.90	49.41	48.51	48.98
7869	NYSE	UNM	Thu, Aug 24, 2023	48.20	49.12	48.20	48.79
7868	NYSE	UNM	Wed, Aug 23, 2023	48.49	48.49	47.94	48.45
7867	NYSE	UNM	Tue, Aug 22, 2023	48.95	49.20	48.36	48.37
7866	NYSE	UNM	Mon, Aug 21, 2023	49.11	49.26	48.51	49.06
7865	NYSE	UNM	Fri, Aug 18, 2023	48.82	49.21	48.64	48.79
7864	NYSE	UNM	Thu, Aug 17, 2023	49.08	49.48	48.94	49.09
7863	NYSE	UNM	Wed, Aug 16, 2023	48.83	49.48	48.79	48.81
7862	NYSE	UNM	Tue, Aug 15, 2023	48.99	49.11	48.73	48.93
7861	NYSE	UNM	Mon, Aug 14, 2023	49.33	49.50	48.91	49.42
7860	NYSE	UNM	Fri, Aug 11, 2023	48.61	49.37	48.61	49.25
7859	NYSE	UNM	Thu, Aug 10, 2023	49.10	49.66	48.51	48.60
7858	NYSE	UNM	Wed, Aug 9, 2023	49.77	49.79	48.79	48.95
7857	NYSE	UNM	Tue, Aug 8, 2023	49.80	50.00	49.48	49.71
7856	NYSE	UNM	Mon, Aug 7, 2023	50.71	51.13	50.24	50.40
7855	NYSE	UNM	Fri, Aug 4, 2023	50.48	51.15	50.18	50.32
7854	NYSE	UNM	Thu, Aug 3, 2023	49.25	50.47	49.16	50.39
7853	NYSE	UNM	Wed, Aug 2, 2023	48.60	49.89	48.60	49.21
7852	NYSE	UNM	Tue, Aug 1, 2023	48.71	48.78	47.79	48.63
7851	NYSE	UNM	Mon, Jul 31, 2023	49.02	49.13	48.15	48.61
7850	NYSE	UNM	Fri, Jul 28, 2023	48.96	49.20	48.40	48.84
7849	NYSE	UNM	Thu, Jul 27, 2023	48.73	48.81	48.27	48.71
7848	NYSE	UNM	Wed, Jul 26, 2023	48.76	49.25	48.76	48.59
7847	NYSE	UNM	Tue, Jul 25, 2023	48.89	49.07	48.67	48.76
7846	NYSE	UNM	Mon, Jul 24, 2023	48.69	49.16	48.69	48.92
7845	NYSE	UNM	Fri, Jul 21, 2023	49.33	49.33	48.63	48.71
7844	NYSE	UNM	Thu, Jul 20, 2023	48.61	49.14	48.61	49.07
7843	NYSE	UNM	Wed, Jul 19, 2023	48.15	48.84	48.05	48.19
7842	NYSE	UNM	Tue, Jul 18, 2023	48.55	49.00	48.28	48.30
7841	NYSE	UNM	Mon, Jul 17, 2023	47.26	48.61	47.12	48.49
7840	NYSE	UNM	Fri, Jul 14, 2023	47.74	47.89	46.90	47.27
7839	NYSE	UNM	Thu, Jul 13, 2023	47.29	47.63	47.13	47.45
7838	NYSE	UNM	Wed, Jul 12, 2023	48.68	48.90	47.55	47.59
7837	NYSE	UNM	Tue, Jul 11, 2023	48.60	49.01	48.36	48.48
7836	NYSE	UNM	Mon, Jul 10, 2023	48.95	49.01	48.28	48.41
7835	NYSE	UNM	Fri, Jul 7, 2023	48.40	49.50	48.40	49.01
7834	NYSE	UNM	Thu, Jul 6, 2023	47.65	48.41	47.63	48.29
7833	NYSE	UNM	Wed, Jul 5, 2023	47.51	48.01	47.31	47.97
7832	NYSE	UNM	Mon, Jul 3, 2023	47.69	48.35	47.52	48.00
7831	NYSE	UNM	Fri, Jun 30, 2023	47.70	48.06	47.49	47.70
7830	NYSE	UNM	Thu, Jun 29, 2023	47.25	47.70	47.00	47.45
7829	NYSE	UNM	Wed, Jun 28, 2023	46.79	47.27	46.63	46.89
7828	NYSE	UNM	Tue, Jun 27, 2023	46.41	47.15	46.34	47.03
7827	NYSE	UNM	Mon, Jun 26, 2023	45.92	46.70	45.88	46.33
7826	NYSE	UNM	Fri, Jun 23, 2023	45.85	46.25	45.53	45.78
7825	NYSE	UNM	Thu, Jun 22, 2023	45.63	46.49	45.19	46.17
7824	NYSE	UNM	Wed, Jun 21, 2023	45.48	46.01	45.18	45.60
7823	NYSE	UNM	Tue, Jun 20, 2023	45.16	45.68	44.77	45.55
7822	NYSE	UNM	Fri, Jun 16, 2023	45.81	45.83	45.15	45.40
7821	NYSE	UNM	Thu, Jun 15, 2023	45.09	45.80	45.09	45.66
7820	NYSE	UNM	Wed, Jun 14, 2023	45.94	46.31	44.95	45.24
7819	NYSE	UNM	Tue, Jun 13, 2023	45.45	46.27	45.29	45.99
7818	NYSE	UNM	Mon, Jun 12, 2023	45.32	45.81	45.25	45.65
7817	NYSE	UNM	Fri, Jun 9, 2023	45.47	45.90	45.38	45.50
7816	NYSE	UNM	Thu, Jun 8, 2023	45.44	45.68	45.17	45.50
7815	NYSE	UNM	Wed, Jun 7, 2023	45.55	45.83	44.87	45.69
7814	NYSE	UNM	Tue, Jun 6, 2023	44.10	45.19	44.10	45.08
7813	NYSE	UNM	Mon, Jun 5, 2023	44.50	44.75	43.83	44.89
7812	NYSE	UNM	Fri, Jun 2, 2023	44.05	45.16	43.95	44.89
7811	NYSE	UNM	Thu, Jun 1, 2023	43.93	44.02	43.23	43.48
7810	NYSE	UNM	Wed, May 31, 2023	44.49	44.70	43.43	43.45
7809	NYSE	UNM	Tue, May 30, 2023	45.30	45.59	44.53	45.08
7808	NYSE	UNM	Fri, May 26, 2023	45.59	45.86	45.27	45.50
7807	NYSE	UNM	Thu, May 25, 2023	44.94	45.67	44.82	45.58
7806	NYSE	UNM	Wed, May 24, 2023	45.40	45.40	44.75	44.89
7805	NYSE	UNM	Tue, May 23, 2023	46.46	46.73	45.49	45.52
7804	NYSE	UNM	Mon, May 22, 2023	46.51	46.72	46.23	46.49
7803	NYSE	UNM	Fri, May 19, 2023	46.87	46.99	46.07	46.35
7802	NYSE	UNM	Thu, May 18, 2023	45.91	46.55	45.45	46.42
7801	NYSE	UNM	Wed, May 17, 2023	44.75	46.25	44.70	45.96
7800	NYSE	UNM	Tue, May 16, 2023	44.67	45.37	44.36	44.54
7799	NYSE	UNM	Mon, May 15, 2023	44.33	45.17	44.04	44.63
7798	NYSE	UNM	Fri, May 12, 2023	43.76	44.08	43.31	43.97
7797	NYSE	UNM	Thu, May 11, 2023	43.74	44.05	43.41	43.50
7796	NYSE	UNM	Wed, May 10, 2023	44.59	44.85	43.64	44.14
7795	NYSE	UNM	Tue, May 9, 2023	44.60	45.07	44.28	44.31
7794	NYSE	UNM	Mon, May 8, 2023	45.00	45.45	44.43	44.78
7793	NYSE	UNM	Fri, May 5, 2023	43.72	44.79	43.70	44.18
7792	NYSE	UNM	Thu, May 4, 2023	43.29	43.29	41.92	42.94
7791	NYSE	UNM	Wed, May 3, 2023	45.00	45.00	43.52	43.88
7790	NYSE	UNM	Tue, May 2, 2023	41.44	41.44	40.04	40.96
7789	NYSE	UNM	Mon, May 1, 2023	41.93	42.60	41.62	41.83
7788	NYSE	UNM	Fri, Apr 28, 2023	41.01	42.48	40.97	42.20
7787	NYSE	UNM	Thu, Apr 27, 2023	40.18	41.39	40.18	41.27
7786	NYSE	UNM	Wed, Apr 26, 2023	40.30	40.85	40.08	39.96
7785	NYSE	UNM	Tue, Apr 25, 2023	40.88	41.09	40.30	40.44
7784	NYSE	UNM	Mon, Apr 24, 2023	40.37	40.94	40.33	40.77
7783	NYSE	UNM	Fri, Apr 21, 2023	41.14	41.14	40.11	40.48
7782	NYSE	UNM	Thu, Apr 20, 2023	41.10	41.37	40.99	41.23
7781	NYSE	UNM	Wed, Apr 19, 2023	41.40	41.65	41.11	41.43
7780	NYSE	UNM	Tue, Apr 18, 2023	41.03	41.34	40.77	41.23
7779	NYSE	UNM	Mon, Apr 17, 2023	39.87	41.03	39.71	40.91
7778	NYSE	UNM	Fri, Apr 14, 2023	40.29	40.67	39.72	40.03
7777	NYSE	UNM	Thu, Apr 13, 2023	39.74	39.95	39.40	39.93
7776	NYSE	UNM	Wed, Apr 12, 2023	39.81	40.22	39.59	39.86
7775	NYSE	UNM	Tue, Apr 11, 2023	39.30	39.82	39.05	39.66
7774	NYSE	UNM	Mon, Apr 10, 2023	38.93	39.58	38.93	39.30
7773	NYSE	UNM	Thu, Apr 6, 2023	39.21	39.49	38.80	38.84
7772	NYSE	UNM	Wed, Apr 5, 2023	38.47	39.41	38.47	39.26
7771	NYSE	UNM	Tue, Apr 4, 2023	39.46	39.46	38.34	39.09
7770	NYSE	UNM	Mon, Apr 3, 2023	39.71	39.98	39.10	39.20
7769	NYSE	UNM	Fri, Mar 31, 2023	39.21	39.56	39.11	39.56
7768	NYSE	UNM	Thu, Mar 30, 2023	39.40	39.66	38.89	39.01
7767	NYSE	UNM	Wed, Mar 29, 2023	39.38	39.66	39.01	39.31
7766	NYSE	UNM	Tue, Mar 28, 2023	39.00	39.16	38.43	38.79
7765	NYSE	UNM	Mon, Mar 27, 2023	38.96	39.60	38.43	39.11
7764	NYSE	UNM	Fri, Mar 24, 2023	36.90	38.02	36.72	38.00
7763	NYSE	UNM	Thu, Mar 23, 2023	38.20	38.45	37.13	37.60
7762	NYSE	UNM	Wed, Mar 22, 2023	39.14	39.47	37.99	38.01
7761	NYSE	UNM	Tue, Mar 21, 2023	39.78	40.14	39.29	39.56
7760	NYSE	UNM	Mon, Mar 20, 2023	38.24	39.19	37.57	38.59
7759	NYSE	UNM	Fri, Mar 17, 2023	38.18	38.34	36.27	36.65
7758	NYSE	UNM	Thu, Mar 16, 2023	37.19	38.79	36.48	38.41
7757	NYSE	UNM	Wed, Mar 15, 2023	38.28	38.83	36.76	37.86
7756	NYSE	UNM	Tue, Mar 14, 2023	38.80	40.28	38.70	39.85
7755	NYSE	UNM	Mon, Mar 13, 2023	38.98	39.00	36.59	36.64
7754	NYSE	UNM	Fri, Mar 10, 2023	41.67	41.96	40.07	40.37
7753	NYSE	UNM	Thu, Mar 9, 2023	44.07	44.22	42.40	42.48
7752	NYSE	UNM	Wed, Mar 8, 2023	45.25	45.36	43.71	44.00
7751	NYSE	UNM	Tue, Mar 7, 2023	45.47	45.98	44.83	45.19
7750	NYSE	UNM	Mon, Mar 6, 2023	45.09	45.52	44.87	45.08
7749	NYSE	UNM	Fri, Mar 3, 2023	44.75	45.45	44.45	45.41
7748	NYSE	UNM	Thu, Mar 2, 2023	45.29	45.38	44.28	44.97
7747	NYSE	UNM	Wed, Mar 1, 2023	44.54	45.67	44.40	45.57
7746	NYSE	UNM	Tue, Feb 28, 2023	44.50	44.88	44.37	44.55
7745	NYSE	UNM	Mon, Feb 27, 2023	44.65	45.10	44.24	44.26
7744	NYSE	UNM	Fri, Feb 24, 2023	44.14	44.69	43.78	44.64
7743	NYSE	UNM	Thu, Feb 23, 2023	43.10	44.87	43.10	43.91
7742	NYSE	UNM	Wed, Feb 22, 2023	42.03	42.34	41.84	42.05
7741	NYSE	UNM	Tue, Feb 21, 2023	42.78	42.80	41.83	42.16
7740	NYSE	UNM	Fri, Feb 17, 2023	42.91	42.99	42.49	42.81
7739	NYSE	UNM	Thu, Feb 16, 2023	42.35	43.26	42.20	42.82
7738	NYSE	UNM	Wed, Feb 15, 2023	42.50	42.57	42.25	42.42
7737	NYSE	UNM	Tue, Feb 14, 2023	42.61	43.13	42.48	42.64
7736	NYSE	UNM	Mon, Feb 13, 2023	42.42	42.78	42.26	42.76
7735	NYSE	UNM	Fri, Feb 10, 2023	41.38	42.57	41.38	42.46
7734	NYSE	UNM	Thu, Feb 9, 2023	42.80	42.80	41.28	41.32
7733	NYSE	UNM	Wed, Feb 8, 2023	42.60	42.89	42.39	42.60
7732	NYSE	UNM	Tue, Feb 7, 2023	42.18	42.83	41.90	42.78
7731	NYSE	UNM	Mon, Feb 6, 2023	41.68	42.53	41.56	42.35
7730	NYSE	UNM	Fri, Feb 3, 2023	41.43	42.34	41.25	41.55
7729	NYSE	UNM	Thu, Feb 2, 2023	43.30	43.30	40.13	40.94
7728	NYSE	UNM	Wed, Feb 1, 2023	41.63	43.56	41.46	43.30
7727	NYSE	UNM	Tue, Jan 31, 2023	41.06	42.30	40.56	42.03
7726	NYSE	UNM	Mon, Jan 30, 2023	41.37	41.73	41.03	41.10
7725	NYSE	UNM	Fri, Jan 27, 2023	41.56	41.79	41.37	41.56
7724	NYSE	UNM	Thu, Jan 26, 2023	41.28	41.64	41.07	41.60
7723	NYSE	UNM	Wed, Jan 25, 2023	40.93	41.55	40.85	41.13
7722	NYSE	UNM	Tue, Jan 24, 2023	40.82	41.29	40.17	41.17
7721	NYSE	UNM	Mon, Jan 23, 2023	40.31	40.82	40.25	40.68
7720	NYSE	UNM	Fri, Jan 20, 2023	40.07	40.46	39.61	40.30
7719	NYSE	UNM	Thu, Jan 19, 2023	39.61	39.89	39.29	39.80
7718	NYSE	UNM	Wed, Jan 18, 2023	40.91	40.92	39.82	39.87
7717	NYSE	UNM	Tue, Jan 17, 2023	41.39	41.39	40.83	41.12
7716	NYSE	UNM	Fri, Jan 13, 2023	41.08	41.46	40.77	41.37
7715	NYSE	UNM	Thu, Jan 12, 2023	40.90	41.43	40.76	41.14
7714	NYSE	UNM	Wed, Jan 11, 2023	41.02	41.10	40.63	40.74
7713	NYSE	UNM	Tue, Jan 10, 2023	40.76	41.01	40.33	40.98
7712	NYSE	UNM	Mon, Jan 9, 2023	40.91	41.13	40.13	40.32
7711	NYSE	UNM	Fri, Jan 6, 2023	41.48	41.82	41.05	41.14
7710	NYSE	UNM	Thu, Jan 5, 2023	40.75	40.95	40.41	40.89
7709	NYSE	UNM	Wed, Jan 4, 2023	40.35	40.89	40.34	40.59
7708	NYSE	UNM	Tue, Jan 3, 2023	40.63	40.88	40.02	40.25
7707	NYSE	UNM	Fri, Dec 30, 2022	40.98	41.28	40.77	41.03
7706	NYSE	UNM	Thu, Dec 29, 2022	40.74	41.27	40.56	41.17
7705	NYSE	UNM	Wed, Dec 28, 2022	41.11	41.11	40.53	40.73
7704	NYSE	UNM	Tue, Dec 27, 2022	41.22	41.44	40.84	41.08
7703	NYSE	UNM	Fri, Dec 23, 2022	40.66	41.08	40.48	41.08
7702	NYSE	UNM	Thu, Dec 22, 2022	40.86	40.97	40.00	40.50
7701	NYSE	UNM	Wed, Dec 21, 2022	40.66	41.02	40.35	40.81
7700	NYSE	UNM	Tue, Dec 20, 2022	39.55	40.39	39.46	40.13
7699	NYSE	UNM	Mon, Dec 19, 2022	39.23	39.68	38.90	39.26
7698	NYSE	UNM	Fri, Dec 16, 2022	39.03	39.55	38.73	39.05
7697	NYSE	UNM	Thu, Dec 15, 2022	39.17	39.42	38.69	39.40
7696	NYSE	UNM	Wed, Dec 14, 2022	39.20	39.92	39.20	39.57
7695	NYSE	UNM	Tue, Dec 13, 2022	40.33	40.50	38.77	38.98
7694	NYSE	UNM	Mon, Dec 12, 2022	39.85	40.22	39.42	40.15
7693	NYSE	UNM	Fri, Dec 9, 2022	40.23	40.55	39.96	39.99
7692	NYSE	UNM	Thu, Dec 8, 2022	41.59	41.59	40.19	40.49
7691	NYSE	UNM	Wed, Dec 7, 2022	41.63	41.90	40.89	41.06
7690	NYSE	UNM	Tue, Dec 6, 2022	41.67	42.08	41.41	41.98
7689	NYSE	UNM	Mon, Dec 5, 2022	42.61	42.93	41.29	41.59
7688	NYSE	UNM	Fri, Dec 2, 2022	42.35	43.28	42.17	42.87
7687	NYSE	UNM	Thu, Dec 1, 2022	42.49	42.60	41.50	41.96
7686	NYSE	UNM	Wed, Nov 30, 2022	41.52	42.18	41.16	42.18
7685	NYSE	UNM	Tue, Nov 29, 2022	41.32	41.88	41.19	41.72
7684	NYSE	UNM	Mon, Nov 28, 2022	41.16	41.61	40.99	41.30
7683	NYSE	UNM	Fri, Nov 25, 2022	41.15	41.71	41.12	41.50
7682	NYSE	UNM	Wed, Nov 23, 2022	41.22	41.48	40.86	40.96
7681	NYSE	UNM	Tue, Nov 22, 2022	41.19	41.55	41.09	41.55
7680	NYSE	UNM	Mon, Nov 21, 2022	40.75	41.03	40.20	40.72
7679	NYSE	UNM	Fri, Nov 18, 2022	41.19	41.54	40.55	40.84
7678	NYSE	UNM	Thu, Nov 17, 2022	39.60	41.06	39.51	40.91
7677	NYSE	UNM	Wed, Nov 16, 2022	40.03	40.75	39.71	40.00
7676	NYSE	UNM	Tue, Nov 15, 2022	41.01	41.46	40.44	40.55
7675	NYSE	UNM	Mon, Nov 14, 2022	40.52	41.41	40.39	40.50
7674	NYSE	UNM	Fri, Nov 11, 2022	42.88	42.98	40.41	40.50
7673	NYSE	UNM	Thu, Nov 10, 2022	45.05	45.10	41.94	42.48
7672	NYSE	UNM	Wed, Nov 9, 2022	44.32	45.29	44.10	44.15
7671	NYSE	UNM	Tue, Nov 8, 2022	45.37	45.65	44.55	44.73
7670	NYSE	UNM	Mon, Nov 7, 2022	45.39	45.65	44.74	45.51
7669	NYSE	UNM	Fri, Nov 4, 2022	45.10	45.63	44.68	45.14
7668	NYSE	UNM	Thu, Nov 3, 2022	44.48	45.15	44.07	44.52
7667	NYSE	UNM	Wed, Nov 2, 2022	45.68	46.64	44.18	44.90
7666	NYSE	UNM	Tue, Nov 1, 2022	45.76	46.17	45.23	45.68
7665	NYSE	UNM	Mon, Oct 31, 2022	45.78	46.09	45.52	45.59
7664	NYSE	UNM	Fri, Oct 28, 2022	45.05	46.10	45.01	46.09
7663	NYSE	UNM	Thu, Oct 27, 2022	44.42	45.20	44.42	44.80
7662	NYSE	UNM	Wed, Oct 26, 2022	44.98	45.31	44.42	44.10
7661	NYSE	UNM	Tue, Oct 25, 2022	43.59	44.81	43.50	44.77
7660	NYSE	UNM	Mon, Oct 24, 2022	43.57	44.41	43.52	44.14
7659	NYSE	UNM	Fri, Oct 21, 2022	42.48	43.63	42.14	43.59
7658	NYSE	UNM	Thu, Oct 20, 2022	43.13	43.68	42.24	42.46
7657	NYSE	UNM	Wed, Oct 19, 2022	42.93	43.47	42.71	43.10
7656	NYSE	UNM	Tue, Oct 18, 2022	43.10	43.32	42.60	43.06
7655	NYSE	UNM	Mon, Oct 17, 2022	42.61	42.83	41.83	42.14
7654	NYSE	UNM	Fri, Oct 14, 2022	42.78	42.97	41.69	41.77
7653	NYSE	UNM	Thu, Oct 13, 2022	40.45	42.90	40.06	42.70
7652	NYSE	UNM	Wed, Oct 12, 2022	41.00	41.28	40.59	40.66
7651	NYSE	UNM	Tue, Oct 11, 2022	41.08	41.68	40.64	41.09
7650	NYSE	UNM	Mon, Oct 10, 2022	41.56	41.86	41.19	41.42
7649	NYSE	UNM	Fri, Oct 7, 2022	41.11	41.74	40.86	41.62
7648	NYSE	UNM	Thu, Oct 6, 2022	40.88	41.46	40.85	41.21
7647	NYSE	UNM	Wed, Oct 5, 2022	40.77	41.21	40.52	41.05
7646	NYSE	UNM	Tue, Oct 4, 2022	39.94	41.29	39.92	41.24
7645	NYSE	UNM	Mon, Oct 3, 2022	39.35	39.74	38.58	39.50
7644	NYSE	UNM	Fri, Sep 30, 2022	38.72	39.51	38.69	38.80
7643	NYSE	UNM	Thu, Sep 29, 2022	38.57	38.84	38.11	38.80
7642	NYSE	UNM	Wed, Sep 28, 2022	38.04	39.31	37.80	39.02
7641	NYSE	UNM	Tue, Sep 27, 2022	38.75	38.94	37.90	38.22
7640	NYSE	UNM	Mon, Sep 26, 2022	38.63	39.22	38.33	38.44
7639	NYSE	UNM	Fri, Sep 23, 2022	39.37	39.64	38.19	38.91
7638	NYSE	UNM	Thu, Sep 22, 2022	40.18	40.28	39.61	40.06
7637	NYSE	UNM	Wed, Sep 21, 2022	40.50	41.11	39.92	39.93
7636	NYSE	UNM	Tue, Sep 20, 2022	40.58	40.81	39.89	40.38
7635	NYSE	UNM	Mon, Sep 19, 2022	39.61	40.94	39.48	40.90
7634	NYSE	UNM	Fri, Sep 16, 2022	40.56	40.62	39.49	40.02
7633	NYSE	UNM	Thu, Sep 15, 2022	39.97	41.13	39.94	40.70
7632	NYSE	UNM	Wed, Sep 14, 2022	39.84	40.39	39.24	40.15
7631	NYSE	UNM	Tue, Sep 13, 2022	39.26	40.06	39.15	39.66
7630	NYSE	UNM	Mon, Sep 12, 2022	39.23	40.18	39.23	39.98
7629	NYSE	UNM	Fri, Sep 9, 2022	38.75	39.50	38.75	39.16
7628	NYSE	UNM	Thu, Sep 8, 2022	38.04	38.60	37.85	38.43
7627	NYSE	UNM	Wed, Sep 7, 2022	37.26	38.05	37.21	38.04
7626	NYSE	UNM	Tue, Sep 6, 2022	37.73	38.10	37.41	37.62
7625	NYSE	UNM	Fri, Sep 2, 2022	38.35	38.70	37.57	37.63
7624	NYSE	UNM	Thu, Sep 1, 2022	37.56	37.96	37.27	37.91
7623	NYSE	UNM	Wed, Aug 31, 2022	38.42	38.49	37.67	37.85
7622	NYSE	UNM	Tue, Aug 30, 2022	38.62	38.74	37.97	38.19
7621	NYSE	UNM	Mon, Aug 29, 2022	38.53	38.86	38.06	38.62
7620	NYSE	UNM	Fri, Aug 26, 2022	40.16	40.25	38.84	38.88
7619	NYSE	UNM	Thu, Aug 25, 2022	39.48	40.25	39.41	40.06
7618	NYSE	UNM	Wed, Aug 24, 2022	38.89	39.55	38.78	39.34
7617	NYSE	UNM	Tue, Aug 23, 2022	39.02	39.31	38.82	39.06
7616	NYSE	UNM	Mon, Aug 22, 2022	39.04	39.33	38.79	38.98
7615	NYSE	UNM	Fri, Aug 19, 2022	39.58	39.84	39.29	39.56
7614	NYSE	UNM	Thu, Aug 18, 2022	39.37	39.97	39.33	39.82
7613	NYSE	UNM	Wed, Aug 17, 2022	38.93	39.70	38.74	39.33
7612	NYSE	UNM	Tue, Aug 16, 2022	38.93	39.59	38.90	39.36
7611	NYSE	UNM	Mon, Aug 15, 2022	38.32	39.07	38.00	38.93
7610	NYSE	UNM	Fri, Aug 12, 2022	38.22	38.90	38.22	38.89
7609	NYSE	UNM	Thu, Aug 11, 2022	37.64	38.20	37.56	38.12
7608	NYSE	UNM	Wed, Aug 10, 2022	37.00	37.35	36.74	37.31
7607	NYSE	UNM	Tue, Aug 9, 2022	36.17	37.09	36.14	36.79
7606	NYSE	UNM	Mon, Aug 8, 2022	36.02	36.41	35.90	35.93
7605	NYSE	UNM	Fri, Aug 5, 2022	35.39	36.10	35.28	35.90
7604	NYSE	UNM	Thu, Aug 4, 2022	36.09	36.45	35.15	35.20
7603	NYSE	UNM	Wed, Aug 3, 2022	34.97	36.46	34.51	35.93
7602	NYSE	UNM	Tue, Aug 2, 2022	31.91	32.05	31.31	31.36
7601	NYSE	UNM	Mon, Aug 1, 2022	31.89	32.21	31.66	31.92
7600	NYSE	UNM	Fri, Jul 29, 2022	31.94	32.58	31.83	32.19
7599	NYSE	UNM	Thu, Jul 28, 2022	32.56	32.59	31.26	31.82
7598	NYSE	UNM	Wed, Jul 27, 2022	32.90	33.34	32.64	32.70
7597	NYSE	UNM	Tue, Jul 26, 2022	32.86	33.10	32.46	32.64
7596	NYSE	UNM	Mon, Jul 25, 2022	32.43	32.96	32.28	32.90
7595	NYSE	UNM	Fri, Jul 22, 2022	32.51	32.94	31.79	32.07
7594	NYSE	UNM	Thu, Jul 21, 2022	32.73	32.87	31.95	32.48
7593	NYSE	UNM	Wed, Jul 20, 2022	32.68	33.15	32.43	32.97
7592	NYSE	UNM	Tue, Jul 19, 2022	32.68	33.33	32.68	33.03
7591	NYSE	UNM	Mon, Jul 18, 2022	32.51	33.34	32.29	32.36
7590	NYSE	UNM	Fri, Jul 15, 2022	32.24	32.51	31.80	32.16
7589	NYSE	UNM	Thu, Jul 14, 2022	31.40	31.93	31.39	31.69
7588	NYSE	UNM	Wed, Jul 13, 2022	32.67	32.72	32.03	32.38
7587	NYSE	UNM	Tue, Jul 12, 2022	33.16	33.94	33.01	33.05
7586	NYSE	UNM	Mon, Jul 11, 2022	33.62	34.18	33.37	33.54
7585	NYSE	UNM	Fri, Jul 8, 2022	33.22	33.74	32.80	33.46
7584	NYSE	UNM	Thu, Jul 7, 2022	32.75	33.25	32.75	32.85
7583	NYSE	UNM	Wed, Jul 6, 2022	31.73	32.70	31.19	32.32
7582	NYSE	UNM	Tue, Jul 5, 2022	32.83	32.84	31.12	31.93
7581	NYSE	UNM	Fri, Jul 1, 2022	33.83	34.25	33.17	33.81
7580	NYSE	UNM	Thu, Jun 30, 2022	33.78	34.52	33.56	34.02
7579	NYSE	UNM	Wed, Jun 29, 2022	34.59	34.80	34.08	34.38
7578	NYSE	UNM	Tue, Jun 28, 2022	34.72	35.27	34.33	34.44
7577	NYSE	UNM	Mon, Jun 27, 2022	34.28	34.64	33.87	34.21
7576	NYSE	UNM	Fri, Jun 24, 2022	32.72	34.45	32.68	34.29
7575	NYSE	UNM	Thu, Jun 23, 2022	33.33	33.47	32.22	32.41
7574	NYSE	UNM	Wed, Jun 22, 2022	32.98	33.39	32.73	33.20
7573	NYSE	UNM	Tue, Jun 21, 2022	33.52	34.01	33.04	33.87
7572	NYSE	UNM	Fri, Jun 17, 2022	32.75	32.88	32.03	32.56
7571	NYSE	UNM	Thu, Jun 16, 2022	32.87	32.87	32.07	32.59
7570	NYSE	UNM	Wed, Jun 15, 2022	34.35	34.35	33.13	33.52
7569	NYSE	UNM	Tue, Jun 14, 2022	34.02	34.45	33.33	33.79
7568	NYSE	UNM	Mon, Jun 13, 2022	34.31	34.38	33.37	33.68
7567	NYSE	UNM	Fri, Jun 10, 2022	34.89	35.62	34.69	35.15
7566	NYSE	UNM	Thu, Jun 9, 2022	36.73	36.80	35.88	35.88
7565	NYSE	UNM	Wed, Jun 8, 2022	36.88	37.19	36.40	36.57
7564	NYSE	UNM	Tue, Jun 7, 2022	37.05	37.41	36.73	37.14
7563	NYSE	UNM	Mon, Jun 6, 2022	36.85	37.49	36.53	37.16
7562	NYSE	UNM	Fri, Jun 3, 2022	36.63	36.86	36.15	36.28
7561	NYSE	UNM	Thu, Jun 2, 2022	36.33	36.64	35.97	36.64
7560	NYSE	UNM	Wed, Jun 1, 2022	36.67	36.79	35.84	36.48
7559	NYSE	UNM	Tue, May 31, 2022	36.20	36.94	35.95	36.45
7558	NYSE	UNM	Fri, May 27, 2022	35.91	36.64	35.88	36.58
7557	NYSE	UNM	Thu, May 26, 2022	35.47	36.17	35.47	35.97
7556	NYSE	UNM	Wed, May 25, 2022	34.75	35.26	34.65	35.08
7555	NYSE	UNM	Tue, May 24, 2022	34.73	35.05	33.75	34.78
7554	NYSE	UNM	Mon, May 23, 2022	35.11	35.48	34.65	35.18
7553	NYSE	UNM	Fri, May 20, 2022	35.14	35.38	33.41	34.19
7552	NYSE	UNM	Thu, May 19, 2022	34.71	35.34	34.25	34.97
7551	NYSE	UNM	Wed, May 18, 2022	36.18	36.33	34.91	35.18
7550	NYSE	UNM	Tue, May 17, 2022	35.35	36.51	35.32	36.38
7549	NYSE	UNM	Mon, May 16, 2022	34.27	34.89	34.05	34.61
7548	NYSE	UNM	Fri, May 13, 2022	34.34	34.96	34.09	34.49
7547	NYSE	UNM	Thu, May 12, 2022	34.95	35.18	33.33	34.13
7546	NYSE	UNM	Wed, May 11, 2022	35.46	36.51	34.90	34.96
7545	NYSE	UNM	Tue, May 10, 2022	36.49	36.60	34.43	35.27
7544	NYSE	UNM	Mon, May 9, 2022	36.05	36.73	35.55	36.26
7543	NYSE	UNM	Fri, May 6, 2022	33.79	36.51	33.79	36.31
7542	NYSE	UNM	Thu, May 5, 2022	31.78	32.21	31.18	31.91
7541	NYSE	UNM	Wed, May 4, 2022	31.20	32.42	31.03	32.36
7540	NYSE	UNM	Tue, May 3, 2022	31.02	31.44	30.72	31.20
7539	NYSE	UNM	Mon, May 2, 2022	30.73	31.20	30.21	30.82
7538	NYSE	UNM	Fri, Apr 29, 2022	31.50	31.67	30.43	30.52
7537	NYSE	UNM	Thu, Apr 28, 2022	31.50	31.71	30.85	31.52
7536	NYSE	UNM	Wed, Apr 27, 2022	31.15	31.76	30.81	31.16
7535	NYSE	UNM	Tue, Apr 26, 2022	32.30	32.80	31.24	31.25
7534	NYSE	UNM	Mon, Apr 25, 2022	32.79	32.94	31.59	32.89
7533	NYSE	UNM	Fri, Apr 22, 2022	33.97	34.03	33.28	33.30
7532	NYSE	UNM	Thu, Apr 21, 2022	34.00	34.28	33.70	34.01
7531	NYSE	UNM	Wed, Apr 20, 2022	33.63	34.03	33.58	33.78
7530	NYSE	UNM	Tue, Apr 19, 2022	33.10	33.52	32.85	33.44
7529	NYSE	UNM	Mon, Apr 18, 2022	32.55	33.09	32.51	33.01
7528	NYSE	UNM	Thu, Apr 14, 2022	32.34	32.87	32.34	32.76
7527	NYSE	UNM	Wed, Apr 13, 2022	31.73	32.41	31.73	32.34
7526	NYSE	UNM	Tue, Apr 12, 2022	32.33	32.62	31.72	31.96
7525	NYSE	UNM	Mon, Apr 11, 2022	32.41	32.84	32.09	32.15
7524	NYSE	UNM	Fri, Apr 8, 2022	31.81	32.33	31.41	32.23
7523	NYSE	UNM	Thu, Apr 7, 2022	31.68	31.73	30.89	31.43
7522	NYSE	UNM	Wed, Apr 6, 2022	31.24	32.26	31.11	31.63
7521	NYSE	UNM	Tue, Apr 5, 2022	30.72	31.46	30.60	31.25
7520	NYSE	UNM	Mon, Apr 4, 2022	31.34	31.56	30.52	30.61
7519	NYSE	UNM	Fri, Apr 1, 2022	31.77	32.03	31.41	31.62
7518	NYSE	UNM	Thu, Mar 31, 2022	31.50	32.06	31.48	31.51
7517	NYSE	UNM	Wed, Mar 30, 2022	31.85	32.08	31.36	31.52
7516	NYSE	UNM	Tue, Mar 29, 2022	31.90	32.25	31.35	31.78
7515	NYSE	UNM	Mon, Mar 28, 2022	31.61	31.68	31.11	31.49
7514	NYSE	UNM	Fri, Mar 25, 2022	31.07	32.15	31.07	31.80
7513	NYSE	UNM	Thu, Mar 24, 2022	30.45	31.31	30.45	31.25
7512	NYSE	UNM	Wed, Mar 23, 2022	30.21	30.64	30.15	30.24
7511	NYSE	UNM	Tue, Mar 22, 2022	30.00	30.73	30.00	30.37
7510	NYSE	UNM	Mon, Mar 21, 2022	29.72	29.91	29.23	29.66
7509	NYSE	UNM	Fri, Mar 18, 2022	29.29	29.53	28.76	29.47
7508	NYSE	UNM	Thu, Mar 17, 2022	29.00	29.49	28.68	29.49
7507	NYSE	UNM	Wed, Mar 16, 2022	28.18	29.24	28.18	29.23
7506	NYSE	UNM	Tue, Mar 15, 2022	27.63	28.09	27.36	27.78
7505	NYSE	UNM	Mon, Mar 14, 2022	27.72	28.18	27.39	27.55
7504	NYSE	UNM	Fri, Mar 11, 2022	27.79	28.00	27.00	27.06
7503	NYSE	UNM	Thu, Mar 10, 2022	27.18	27.69	27.09	27.38
7502	NYSE	UNM	Wed, Mar 9, 2022	27.47	28.15	27.31	27.54
7501	NYSE	UNM	Tue, Mar 8, 2022	27.02	27.49	26.40	26.59
7500	NYSE	UNM	Mon, Mar 7, 2022	27.22	27.32	26.33	26.35
7499	NYSE	UNM	Fri, Mar 4, 2022	27.67	27.99	27.33	27.52
7498	NYSE	UNM	Thu, Mar 3, 2022	28.47	28.79	28.06	28.58
7497	NYSE	UNM	Wed, Mar 2, 2022	27.17	28.48	27.17	28.34
7496	NYSE	UNM	Tue, Mar 1, 2022	27.47	27.65	26.12	26.88
7495	NYSE	UNM	Mon, Feb 28, 2022	27.53	28.12	27.53	27.92
7494	NYSE	UNM	Fri, Feb 25, 2022	27.64	28.65	27.46	28.52
7493	NYSE	UNM	Thu, Feb 24, 2022	26.74	27.40	26.36	27.30
7492	NYSE	UNM	Wed, Feb 23, 2022	28.48	28.71	27.84	27.95
7491	NYSE	UNM	Tue, Feb 22, 2022	28.59	28.89	27.81	28.14
7490	NYSE	UNM	Fri, Feb 18, 2022	28.55	29.10	28.46	28.82
7489	NYSE	UNM	Thu, Feb 17, 2022	29.16	29.40	28.56	28.77
7488	NYSE	UNM	Wed, Feb 16, 2022	29.26	29.99	29.26	29.61
7487	NYSE	UNM	Tue, Feb 15, 2022	28.82	29.55	28.78	29.49
7486	NYSE	UNM	Mon, Feb 14, 2022	29.08	29.21	28.31	28.55
7485	NYSE	UNM	Fri, Feb 11, 2022	28.70	30.07	28.58	29.24
7484	NYSE	UNM	Thu, Feb 10, 2022	28.15	29.53	28.15	28.79
7483	NYSE	UNM	Wed, Feb 9, 2022	28.60	28.88	28.20	28.24
7482	NYSE	UNM	Tue, Feb 8, 2022	27.72	28.71	27.50	28.67
7481	NYSE	UNM	Mon, Feb 7, 2022	27.27	27.61	27.14	27.29
7480	NYSE	UNM	Fri, Feb 4, 2022	25.84	27.38	25.79	27.14
7479	NYSE	UNM	Thu, Feb 3, 2022	25.86	26.52	25.77	25.84
7478	NYSE	UNM	Wed, Feb 2, 2022	25.54	26.28	25.16	25.76
7477	NYSE	UNM	Tue, Feb 1, 2022	25.41	25.48	25.01	25.34
7476	NYSE	UNM	Mon, Jan 31, 2022	24.75	25.41	24.48	25.38
7475	NYSE	UNM	Fri, Jan 28, 2022	25.19	25.27	24.23	24.99
7474	NYSE	UNM	Thu, Jan 27, 2022	26.16	26.59	24.91	25.32
7473	NYSE	UNM	Wed, Jan 26, 2022	26.46	26.85	25.93	25.96
7472	NYSE	UNM	Tue, Jan 25, 2022	25.30	26.36	24.65	26.19
7471	NYSE	UNM	Mon, Jan 24, 2022	25.03	25.74	24.28	25.65
7470	NYSE	UNM	Fri, Jan 21, 2022	26.50	26.56	25.60	25.70
7469	NYSE	UNM	Thu, Jan 20, 2022	27.11	27.56	26.62	26.67
7468	NYSE	UNM	Wed, Jan 19, 2022	27.81	27.81	26.93	26.96
7467	NYSE	UNM	Tue, Jan 18, 2022	28.16	28.28	27.53	27.66
7466	NYSE	UNM	Fri, Jan 14, 2022	27.28	28.10	27.16	28.10
7465	NYSE	UNM	Thu, Jan 13, 2022	27.50	27.96	27.41	27.75
7464	NYSE	UNM	Wed, Jan 12, 2022	27.63	27.97	27.13	27.30
7463	NYSE	UNM	Tue, Jan 11, 2022	27.43	27.52	26.98	27.50
7462	NYSE	UNM	Mon, Jan 10, 2022	27.99	28.14	27.23	27.40
7461	NYSE	UNM	Fri, Jan 7, 2022	27.15	28.11	26.96	27.89
7460	NYSE	UNM	Thu, Jan 6, 2022	26.76	27.34	26.48	27.09
7459	NYSE	UNM	Wed, Jan 5, 2022	26.34	26.98	26.21	26.24
7458	NYSE	UNM	Tue, Jan 4, 2022	25.64	26.35	25.64	26.20
7457	NYSE	UNM	Mon, Jan 3, 2022	24.81	25.41	24.80	25.30
7456	NYSE	UNM	Fri, Dec 31, 2021	24.56	24.86	24.54	24.57
7455	NYSE	UNM	Thu, Dec 30, 2021	24.76	25.03	24.65	24.66
7454	NYSE	UNM	Wed, Dec 29, 2021	24.68	24.86	24.56	24.69
7453	NYSE	UNM	Tue, Dec 28, 2021	24.59	25.00	24.54	24.68
7452	NYSE	UNM	Mon, Dec 27, 2021	24.47	24.69	24.26	24.59
7451	NYSE	UNM	Thu, Dec 23, 2021	24.29	24.69	24.23	24.47
7450	NYSE	UNM	Wed, Dec 22, 2021	23.87	24.23	23.75	24.09
7449	NYSE	UNM	Tue, Dec 21, 2021	22.91	24.00	22.91	23.84
7448	NYSE	UNM	Mon, Dec 20, 2021	23.24	23.31	22.25	22.68
7447	NYSE	UNM	Fri, Dec 17, 2021	24.13	24.22	23.48	23.70
7446	NYSE	UNM	Thu, Dec 16, 2021	24.44	24.67	24.01	24.18
7445	NYSE	UNM	Wed, Dec 15, 2021	23.92	24.18	23.30	24.10
7444	NYSE	UNM	Tue, Dec 14, 2021	23.44	24.11	23.42	23.80
7443	NYSE	UNM	Mon, Dec 13, 2021	23.87	23.97	23.35	23.41
7442	NYSE	UNM	Fri, Dec 10, 2021	24.40	24.42	23.85	24.01
7441	NYSE	UNM	Thu, Dec 9, 2021	23.86	24.24	23.77	24.14
7440	NYSE	UNM	Wed, Dec 8, 2021	24.21	24.46	24.03	24.03
7439	NYSE	UNM	Tue, Dec 7, 2021	23.88	24.39	23.71	24.10
7438	NYSE	UNM	Mon, Dec 6, 2021	23.57	24.08	23.38	23.64
7437	NYSE	UNM	Fri, Dec 3, 2021	23.48	23.65	22.99	23.21
7436	NYSE	UNM	Thu, Dec 2, 2021	22.65	23.30	22.49	23.03
7435	NYSE	UNM	Wed, Dec 1, 2021	23.68	23.85	22.37	22.38
7434	NYSE	UNM	Tue, Nov 30, 2021	23.59	23.67	22.92	23.10
7433	NYSE	UNM	Mon, Nov 29, 2021	24.82	24.91	23.81	23.95
7432	NYSE	UNM	Fri, Nov 26, 2021	24.31	24.58	23.47	24.45
7431	NYSE	UNM	Wed, Nov 24, 2021	25.65	25.81	25.44	25.50
7430	NYSE	UNM	Tue, Nov 23, 2021	25.68	25.93	25.63	25.82
7429	NYSE	UNM	Mon, Nov 22, 2021	25.40	25.81	25.14	25.47
7428	NYSE	UNM	Fri, Nov 19, 2021	25.34	25.52	25.01	25.27
7427	NYSE	UNM	Thu, Nov 18, 2021	26.34	26.54	25.57	25.78
7426	NYSE	UNM	Wed, Nov 17, 2021	25.93	26.50	25.91	26.38
7425	NYSE	UNM	Tue, Nov 16, 2021	26.54	26.64	26.10	26.11
7424	NYSE	UNM	Mon, Nov 15, 2021	26.63	26.81	26.36	26.54
7423	NYSE	UNM	Fri, Nov 12, 2021	26.13	26.54	26.05	26.49
7422	NYSE	UNM	Thu, Nov 11, 2021	25.80	26.39	25.67	26.24
7421	NYSE	UNM	Wed, Nov 10, 2021	25.81	26.19	25.51	25.63
7420	NYSE	UNM	Tue, Nov 9, 2021	25.87	26.11	25.54	25.71
7419	NYSE	UNM	Mon, Nov 8, 2021	26.54	26.86	25.96	26.10
7418	NYSE	UNM	Fri, Nov 5, 2021	26.32	27.12	26.30	26.36
7417	NYSE	UNM	Thu, Nov 4, 2021	26.20	26.44	25.54	25.95
7416	NYSE	UNM	Wed, Nov 3, 2021	25.47	26.76	24.79	26.25
7415	NYSE	UNM	Tue, Nov 2, 2021	26.18	26.28	25.83	26.09
7414	NYSE	UNM	Mon, Nov 1, 2021	25.71	26.34	25.70	26.26
7413	NYSE	UNM	Fri, Oct 29, 2021	26.77	26.82	25.33	25.47
7412	NYSE	UNM	Thu, Oct 28, 2021	26.80	27.00	26.41	26.81
7411	NYSE	UNM	Wed, Oct 27, 2021	27.50	27.66	27.00	26.70
7410	NYSE	UNM	Tue, Oct 26, 2021	28.21	28.55	27.72	27.72
7409	NYSE	UNM	Mon, Oct 25, 2021	28.00	28.13	27.67	27.69
7408	NYSE	UNM	Fri, Oct 22, 2021	27.99	28.11	27.71	27.86
7407	NYSE	UNM	Thu, Oct 21, 2021	28.55	28.64	27.64	27.87
7406	NYSE	UNM	Wed, Oct 20, 2021	27.76	28.63	27.65	28.63
7405	NYSE	UNM	Tue, Oct 19, 2021	27.82	27.98	27.66	27.90
7404	NYSE	UNM	Mon, Oct 18, 2021	27.25	27.76	27.23	27.53
7403	NYSE	UNM	Fri, Oct 15, 2021	27.92	28.04	27.48	27.48
7402	NYSE	UNM	Thu, Oct 14, 2021	27.40	27.63	27.21	27.51
7401	NYSE	UNM	Wed, Oct 13, 2021	27.35	27.47	26.70	27.05
7400	NYSE	UNM	Tue, Oct 12, 2021	28.12	28.23	27.40	27.49
7399	NYSE	UNM	Mon, Oct 11, 2021	28.67	28.94	28.11	28.18
7398	NYSE	UNM	Fri, Oct 8, 2021	27.25	28.61	27.15	28.32
7397	NYSE	UNM	Thu, Oct 7, 2021	26.88	27.45	26.86	27.25
7396	NYSE	UNM	Wed, Oct 6, 2021	26.28	26.88	26.11	26.65
7395	NYSE	UNM	Tue, Oct 5, 2021	26.09	26.74	25.88	26.68
7394	NYSE	UNM	Mon, Oct 4, 2021	25.85	26.49	25.78	26.00
7393	NYSE	UNM	Fri, Oct 1, 2021	25.20	26.01	24.97	25.85
7392	NYSE	UNM	Thu, Sep 30, 2021	25.22	25.46	24.99	25.06
7391	NYSE	UNM	Wed, Sep 29, 2021	24.93	25.08	24.58	25.05
7390	NYSE	UNM	Tue, Sep 28, 2021	25.51	25.57	24.75	24.78
7389	NYSE	UNM	Mon, Sep 27, 2021	24.69	25.61	24.68	25.32
7388	NYSE	UNM	Fri, Sep 24, 2021	24.18	24.76	24.07	24.34
7387	NYSE	UNM	Thu, Sep 23, 2021	23.84	24.47	23.77	24.11
7386	NYSE	UNM	Wed, Sep 22, 2021	23.76	24.03	23.60	23.61
7385	NYSE	UNM	Tue, Sep 21, 2021	23.99	24.07	23.42	23.42
7384	NYSE	UNM	Mon, Sep 20, 2021	23.87	23.98	23.30	23.85
7383	NYSE	UNM	Fri, Sep 17, 2021	25.89	26.37	24.07	24.27
7382	NYSE	UNM	Thu, Sep 16, 2021	26.13	26.26	25.71	25.83
7381	NYSE	UNM	Wed, Sep 15, 2021	26.02	26.31	25.68	26.03
7380	NYSE	UNM	Tue, Sep 14, 2021	26.32	26.48	25.82	26.08
7379	NYSE	UNM	Mon, Sep 13, 2021	26.06	26.44	25.80	26.28
7378	NYSE	UNM	Fri, Sep 10, 2021	26.56	26.71	25.78	25.79
7377	NYSE	UNM	Thu, Sep 9, 2021	26.00	26.69	25.88	26.32
7376	NYSE	UNM	Wed, Sep 8, 2021	26.27	26.38	25.96	26.13
7375	NYSE	UNM	Tue, Sep 7, 2021	26.31	26.95	26.23	26.24
7374	NYSE	UNM	Fri, Sep 3, 2021	26.48	26.65	26.14	26.41
7373	NYSE	UNM	Thu, Sep 2, 2021	26.45	26.73	26.18	26.51
7372	NYSE	UNM	Wed, Sep 1, 2021	26.83	26.84	26.31	26.39
7371	NYSE	UNM	Tue, Aug 31, 2021	26.41	26.96	26.38	26.62
7370	NYSE	UNM	Mon, Aug 30, 2021	27.17	27.17	26.50	26.51
7369	NYSE	UNM	Fri, Aug 27, 2021	26.68	27.18	26.58	27.08
7368	NYSE	UNM	Thu, Aug 26, 2021	26.82	26.99	26.48	26.52
7367	NYSE	UNM	Wed, Aug 25, 2021	26.65	27.18	26.46	26.81
7366	NYSE	UNM	Tue, Aug 24, 2021	26.13	26.69	25.98	26.54
7365	NYSE	UNM	Mon, Aug 23, 2021	25.75	26.18	25.75	25.93
7364	NYSE	UNM	Fri, Aug 20, 2021	25.18	25.45	25.03	25.43
7363	NYSE	UNM	Thu, Aug 19, 2021	25.58	25.90	25.16	25.29
7362	NYSE	UNM	Wed, Aug 18, 2021	26.11	26.64	25.99	26.06
7361	NYSE	UNM	Tue, Aug 17, 2021	26.27	26.56	25.97	26.36
7360	NYSE	UNM	Mon, Aug 16, 2021	26.86	27.08	26.48	26.65
7359	NYSE	UNM	Fri, Aug 13, 2021	27.38	27.52	27.00	27.05
7358	NYSE	UNM	Thu, Aug 12, 2021	27.43	27.56	27.02	27.35
7357	NYSE	UNM	Wed, Aug 11, 2021	27.04	27.53	26.68	27.38
7356	NYSE	UNM	Tue, Aug 10, 2021	26.47	27.24	26.32	26.91
7355	NYSE	UNM	Mon, Aug 9, 2021	26.50	26.88	26.12	26.58
7354	NYSE	UNM	Fri, Aug 6, 2021	25.98	26.78	25.98	26.63
7353	NYSE	UNM	Thu, Aug 5, 2021	25.08	25.77	24.97	25.50
7352	NYSE	UNM	Wed, Aug 4, 2021	25.70	26.35	24.77	24.84
7351	NYSE	UNM	Tue, Aug 3, 2021	27.37	27.44	26.35	27.25
7350	NYSE	UNM	Mon, Aug 2, 2021	27.60	28.28	27.15	27.20
7349	NYSE	UNM	Fri, Jul 30, 2021	27.54	27.88	27.26	27.40
7348	NYSE	UNM	Thu, Jul 29, 2021	27.85	28.14	27.53	27.66
7347	NYSE	UNM	Wed, Jul 28, 2021	27.96	28.06	27.26	27.42
7346	NYSE	UNM	Tue, Jul 27, 2021	27.56	28.07	27.35	27.80
7345	NYSE	UNM	Mon, Jul 26, 2021	27.60	28.25	27.59	27.96
7344	NYSE	UNM	Fri, Jul 23, 2021	27.69	27.95	27.37	27.53
7343	NYSE	UNM	Thu, Jul 22, 2021	27.81	27.81	27.25	27.37
7342	NYSE	UNM	Wed, Jul 21, 2021	27.55	28.43	27.40	27.88
7341	NYSE	UNM	Tue, Jul 20, 2021	26.05	27.40	26.00	27.06
7340	NYSE	UNM	Mon, Jul 19, 2021	26.30	26.45	25.71	26.10
7339	NYSE	UNM	Fri, Jul 16, 2021	27.81	27.81	26.95	27.04
7338	NYSE	UNM	Thu, Jul 15, 2021	27.18	27.81	27.16	27.59
7337	NYSE	UNM	Wed, Jul 14, 2021	27.72	28.24	27.30	27.58
7336	NYSE	UNM	Tue, Jul 13, 2021	28.07	28.24	27.53	27.64
7335	NYSE	UNM	Mon, Jul 12, 2021	27.77	28.37	27.33	28.20
7334	NYSE	UNM	Fri, Jul 9, 2021	27.46	27.94	27.28	27.91
7333	NYSE	UNM	Thu, Jul 8, 2021	26.90	27.14	26.34	26.70
7332	NYSE	UNM	Wed, Jul 7, 2021	27.30	27.75	27.17	27.53
7331	NYSE	UNM	Tue, Jul 6, 2021	28.56	28.60	27.49	27.68
7330	NYSE	UNM	Fri, Jul 2, 2021	28.74	28.78	28.52	28.69
7329	NYSE	UNM	Thu, Jul 1, 2021	28.66	28.92	28.44	28.83
7328	NYSE	UNM	Wed, Jun 30, 2021	28.00	28.42	27.99	28.40
7327	NYSE	UNM	Tue, Jun 29, 2021	28.75	29.09	28.05	28.18
7326	NYSE	UNM	Mon, Jun 28, 2021	29.15	29.20	28.26	28.41
7325	NYSE	UNM	Fri, Jun 25, 2021	28.65	29.46	28.41	29.33
7324	NYSE	UNM	Thu, Jun 24, 2021	28.00	28.52	27.76	28.43
7323	NYSE	UNM	Wed, Jun 23, 2021	28.01	28.19	27.84	27.86
7322	NYSE	UNM	Tue, Jun 22, 2021	28.14	28.23	27.59	27.86
7321	NYSE	UNM	Mon, Jun 21, 2021	27.34	28.20	27.34	28.20
7320	NYSE	UNM	Fri, Jun 18, 2021	27.77	28.06	26.97	27.03
7319	NYSE	UNM	Thu, Jun 17, 2021	30.61	30.63	28.18	28.27
7318	NYSE	UNM	Wed, Jun 16, 2021	30.11	30.65	29.76	30.43
7317	NYSE	UNM	Tue, Jun 15, 2021	30.23	30.66	30.00	30.31
7316	NYSE	UNM	Mon, Jun 14, 2021	30.48	30.70	30.11	30.19
7315	NYSE	UNM	Fri, Jun 11, 2021	30.48	30.60	30.26	30.43
7314	NYSE	UNM	Thu, Jun 10, 2021	31.47	31.60	30.31	30.32
7313	NYSE	UNM	Wed, Jun 9, 2021	31.68	31.68	30.96	30.97
7312	NYSE	UNM	Tue, Jun 8, 2021	31.52	31.95	31.01	31.90
7311	NYSE	UNM	Mon, Jun 7, 2021	31.56	31.83	31.31	31.72
7310	NYSE	UNM	Fri, Jun 4, 2021	31.55	31.59	31.08	31.43
7309	NYSE	UNM	Thu, Jun 3, 2021	31.35	31.90	31.21	31.63
7308	NYSE	UNM	Wed, Jun 2, 2021	31.71	31.98	31.30	31.56
7307	NYSE	UNM	Tue, Jun 1, 2021	31.42	31.70	31.18	31.51
7306	NYSE	UNM	Fri, May 28, 2021	31.00	31.05	30.18	30.97
7305	NYSE	UNM	Thu, May 27, 2021	30.33	30.98	30.25	30.95
7304	NYSE	UNM	Wed, May 26, 2021	29.61	29.95	29.33	29.87
7303	NYSE	UNM	Tue, May 25, 2021	30.25	30.69	29.39	29.45
7302	NYSE	UNM	Mon, May 24, 2021	30.24	30.35	29.97	30.27
7301	NYSE	UNM	Fri, May 21, 2021	29.87	30.44	29.87	30.14
7300	NYSE	UNM	Thu, May 20, 2021	30.29	30.36	29.53	29.76
7299	NYSE	UNM	Wed, May 19, 2021	30.11	30.39	29.36	30.36
7298	NYSE	UNM	Tue, May 18, 2021	30.66	31.13	30.57	30.59
7297	NYSE	UNM	Mon, May 17, 2021	30.64	30.97	30.39	30.88
7296	NYSE	UNM	Fri, May 14, 2021	30.24	30.79	30.06	30.74
7295	NYSE	UNM	Thu, May 13, 2021	28.80	30.25	28.76	30.06
7294	NYSE	UNM	Wed, May 12, 2021	30.27	30.38	28.94	29.02
7293	NYSE	UNM	Tue, May 11, 2021	30.05	30.39	29.66	29.88
7292	NYSE	UNM	Mon, May 10, 2021	30.00	30.82	29.94	30.31
7291	NYSE	UNM	Fri, May 7, 2021	29.44	29.91	29.36	29.89
7290	NYSE	UNM	Thu, May 6, 2021	29.52	30.23	28.99	30.05
7289	NYSE	UNM	Wed, May 5, 2021	29.04	29.73	28.60	29.48
7288	NYSE	UNM	Tue, May 4, 2021	28.80	29.00	28.23	28.77
7287	NYSE	UNM	Mon, May 3, 2021	28.79	29.22	28.57	28.84
7286	NYSE	UNM	Fri, Apr 30, 2021	28.68	28.88	28.19	28.26
7285	NYSE	UNM	Thu, Apr 29, 2021	28.91	29.20	28.57	28.88
7284	NYSE	UNM	Wed, Apr 28, 2021	28.95	29.15	28.73	28.63
7283	NYSE	UNM	Tue, Apr 27, 2021	28.58	28.82	28.45	28.78
7282	NYSE	UNM	Mon, Apr 26, 2021	28.94	29.21	28.39	28.55
7281	NYSE	UNM	Fri, Apr 23, 2021	28.28	28.92	28.10	28.77
7280	NYSE	UNM	Thu, Apr 22, 2021	28.82	28.82	28.11	28.28
7279	NYSE	UNM	Wed, Apr 21, 2021	28.13	28.85	27.85	28.83
7278	NYSE	UNM	Tue, Apr 20, 2021	28.79	28.83	27.87	28.20
7277	NYSE	UNM	Mon, Apr 19, 2021	29.23	29.41	28.93	29.12
7276	NYSE	UNM	Fri, Apr 16, 2021	29.27	29.56	29.06	29.10
7275	NYSE	UNM	Thu, Apr 15, 2021	29.01	29.18	28.58	28.89
7274	NYSE	UNM	Wed, Apr 14, 2021	28.36	29.24	28.33	29.04
7273	NYSE	UNM	Tue, Apr 13, 2021	28.34	28.65	27.98	28.35
7272	NYSE	UNM	Mon, Apr 12, 2021	27.85	28.68	27.85	28.58
7271	NYSE	UNM	Fri, Apr 9, 2021	27.50	27.68	27.34	27.63
7270	NYSE	UNM	Thu, Apr 8, 2021	27.70	27.87	27.10	27.24
7269	NYSE	UNM	Wed, Apr 7, 2021	27.76	28.02	27.60	27.97
7268	NYSE	UNM	Tue, Apr 6, 2021	27.87	28.06	27.56	27.65
7267	NYSE	UNM	Mon, Apr 5, 2021	28.52	28.69	27.80	27.82
7266	NYSE	UNM	Thu, Apr 1, 2021	27.59	28.15	27.59	28.14
7265	NYSE	UNM	Wed, Mar 31, 2021	27.74	28.19	27.68	27.83
7264	NYSE	UNM	Tue, Mar 30, 2021	27.36	27.99	27.36	27.93
7263	NYSE	UNM	Mon, Mar 29, 2021	27.20	27.53	26.76	27.10
7262	NYSE	UNM	Fri, Mar 26, 2021	27.39	27.97	27.11	27.72
7261	NYSE	UNM	Thu, Mar 25, 2021	26.04	27.19	25.73	27.03
7260	NYSE	UNM	Wed, Mar 24, 2021	26.69	27.22	26.07	26.08
7259	NYSE	UNM	Tue, Mar 23, 2021	26.90	27.21	26.09	26.29
7258	NYSE	UNM	Mon, Mar 22, 2021	27.60	27.82	27.13	27.25
7257	NYSE	UNM	Fri, Mar 19, 2021	28.20	28.44	27.60	27.89
7256	NYSE	UNM	Thu, Mar 18, 2021	28.63	29.47	28.32	28.47
7255	NYSE	UNM	Wed, Mar 17, 2021	28.36	28.59	27.94	28.26
7254	NYSE	UNM	Tue, Mar 16, 2021	28.50	28.65	27.48	27.99
7253	NYSE	UNM	Mon, Mar 15, 2021	28.99	29.00	28.09	28.82
7252	NYSE	UNM	Fri, Mar 12, 2021	29.50	29.58	28.95	29.04
7251	NYSE	UNM	Thu, Mar 11, 2021	29.03	29.51	28.75	28.96
7250	NYSE	UNM	Wed, Mar 10, 2021	28.59	29.54	28.46	29.31
7249	NYSE	UNM	Tue, Mar 9, 2021	28.97	29.29	28.28	28.50
7248	NYSE	UNM	Mon, Mar 8, 2021	29.23	30.34	29.04	29.44
7247	NYSE	UNM	Fri, Mar 5, 2021	27.87	28.90	26.96	28.79
7246	NYSE	UNM	Thu, Mar 4, 2021	28.18	28.35	26.72	27.30
7245	NYSE	UNM	Wed, Mar 3, 2021	27.21	28.78	27.18	28.20
7244	NYSE	UNM	Tue, Mar 2, 2021	27.10	27.33	26.88	26.88
7243	NYSE	UNM	Mon, Mar 1, 2021	27.12	27.52	27.01	27.20
7242	NYSE	UNM	Fri, Feb 26, 2021	26.87	27.34	26.10	26.48
7241	NYSE	UNM	Thu, Feb 25, 2021	28.03	28.17	26.98	27.15
7240	NYSE	UNM	Wed, Feb 24, 2021	26.81	27.88	26.78	27.80
7239	NYSE	UNM	Tue, Feb 23, 2021	26.90	26.94	25.92	26.63
7238	NYSE	UNM	Mon, Feb 22, 2021	25.54	26.82	25.54	26.55
7237	NYSE	UNM	Fri, Feb 19, 2021	25.34	25.80	25.26	25.61
7236	NYSE	UNM	Thu, Feb 18, 2021	25.55	25.89	24.76	25.05
7235	NYSE	UNM	Wed, Feb 17, 2021	25.60	26.06	25.57	25.79
7234	NYSE	UNM	Tue, Feb 16, 2021	24.92	25.90	24.89	25.56
7233	NYSE	UNM	Fri, Feb 12, 2021	24.26	25.14	24.24	24.74
7232	NYSE	UNM	Thu, Feb 11, 2021	24.15	24.48	23.85	24.28
7231	NYSE	UNM	Wed, Feb 10, 2021	23.97	24.31	23.68	24.17
7230	NYSE	UNM	Tue, Feb 9, 2021	23.77	23.99	23.54	23.87
7229	NYSE	UNM	Mon, Feb 8, 2021	23.39	23.97	23.20	23.93
7228	NYSE	UNM	Fri, Feb 5, 2021	24.54	24.69	23.32	23.35
7227	NYSE	UNM	Thu, Feb 4, 2021	24.18	24.72	24.06	24.69
7226	NYSE	UNM	Wed, Feb 3, 2021	23.88	24.12	23.75	24.06
7225	NYSE	UNM	Tue, Feb 2, 2021	24.09	24.19	23.64	23.88
7224	NYSE	UNM	Mon, Feb 1, 2021	23.39	23.78	22.99	23.73
7223	NYSE	UNM	Fri, Jan 29, 2021	24.29	24.50	23.14	23.23
7222	NYSE	UNM	Thu, Jan 28, 2021	24.69	25.05	24.27	24.31
7221	NYSE	UNM	Wed, Jan 27, 2021	24.74	25.05	24.44	24.43
7220	NYSE	UNM	Tue, Jan 26, 2021	25.17	25.35	24.80	25.18
7219	NYSE	UNM	Mon, Jan 25, 2021	25.05	25.22	24.60	25.03
7218	NYSE	UNM	Fri, Jan 22, 2021	25.10	25.51	24.93	25.40
7217	NYSE	UNM	Thu, Jan 21, 2021	25.84	26.11	25.49	25.49
7216	NYSE	UNM	Wed, Jan 20, 2021	26.01	26.16	25.73	25.87
7215	NYSE	UNM	Tue, Jan 19, 2021	25.44	26.30	25.37	26.06
7214	NYSE	UNM	Fri, Jan 15, 2021	24.98	25.36	24.70	25.22
7213	NYSE	UNM	Thu, Jan 14, 2021	24.66	25.54	24.59	25.38
7212	NYSE	UNM	Wed, Jan 13, 2021	24.50	24.61	24.18	24.47
7211	NYSE	UNM	Tue, Jan 12, 2021	23.80	24.88	23.69	24.59
7210	NYSE	UNM	Mon, Jan 11, 2021	23.07	23.64	22.88	23.54
7209	NYSE	UNM	Fri, Jan 8, 2021	23.89	23.90	22.88	23.34
7208	NYSE	UNM	Thu, Jan 7, 2021	24.07	24.10	23.51	23.52
7207	NYSE	UNM	Wed, Jan 6, 2021	22.96	24.10	22.83	23.74
7206	NYSE	UNM	Tue, Jan 5, 2021	22.06	22.52	21.87	22.27
7205	NYSE	UNM	Mon, Jan 4, 2021	22.96	23.15	22.07	22.09
7204	NYSE	UNM	Thu, Dec 31, 2020	22.40	23.05	22.29	22.94
7203	NYSE	UNM	Wed, Dec 30, 2020	22.18	22.60	22.18	22.44
7202	NYSE	UNM	Tue, Dec 29, 2020	22.20	22.40	22.02	22.19
7201	NYSE	UNM	Mon, Dec 28, 2020	22.11	22.67	22.08	22.09
7200	NYSE	UNM	Thu, Dec 24, 2020	21.96	22.01	21.59	21.92
7199	NYSE	UNM	Wed, Dec 23, 2020	21.59	22.13	21.56	21.92
7198	NYSE	UNM	Tue, Dec 22, 2020	21.45	21.77	21.30	21.32
7197	NYSE	UNM	Mon, Dec 21, 2020	21.48	21.50	20.78	21.36
7196	NYSE	UNM	Fri, Dec 18, 2020	22.01	22.19	21.28	21.63
7195	NYSE	UNM	Thu, Dec 17, 2020	23.24	23.99	21.98	22.13
7194	NYSE	UNM	Wed, Dec 16, 2020	22.80	22.85	22.20	22.27
7193	NYSE	UNM	Tue, Dec 15, 2020	22.68	22.85	22.22	22.74
7192	NYSE	UNM	Mon, Dec 14, 2020	23.82	23.82	22.44	22.46
7191	NYSE	UNM	Fri, Dec 11, 2020	23.32	23.50	23.02	23.27
7190	NYSE	UNM	Thu, Dec 10, 2020	23.22	23.87	23.13	23.81
7189	NYSE	UNM	Wed, Dec 9, 2020	23.86	24.03	23.47	23.65
7188	NYSE	UNM	Tue, Dec 8, 2020	23.41	23.90	23.23	23.57
7187	NYSE	UNM	Mon, Dec 7, 2020	24.00	24.02	23.47	23.70
7186	NYSE	UNM	Fri, Dec 4, 2020	23.84	24.33	23.67	24.26
7185	NYSE	UNM	Thu, Dec 3, 2020	22.79	23.50	22.72	23.41
7184	NYSE	UNM	Wed, Dec 2, 2020	22.29	22.91	22.25	22.81
7183	NYSE	UNM	Tue, Dec 1, 2020	22.99	23.07	22.47	22.49
7182	NYSE	UNM	Mon, Nov 30, 2020	22.86	23.20	22.20	22.23
7181	NYSE	UNM	Fri, Nov 27, 2020	23.47	23.50	23.08	23.14
7180	NYSE	UNM	Wed, Nov 25, 2020	23.31	23.42	22.89	23.18
7179	NYSE	UNM	Tue, Nov 24, 2020	23.00	23.83	22.73	23.72
7178	NYSE	UNM	Mon, Nov 23, 2020	21.88	22.42	21.73	22.40
7177	NYSE	UNM	Fri, Nov 20, 2020	21.27	21.54	21.09	21.41
7176	NYSE	UNM	Thu, Nov 19, 2020	21.16	21.47	20.85	21.44
7175	NYSE	UNM	Wed, Nov 18, 2020	21.50	22.26	21.40	21.40
7174	NYSE	UNM	Tue, Nov 17, 2020	21.01	21.45	20.54	21.40
7173	NYSE	UNM	Mon, Nov 16, 2020	21.82	21.88	21.16	21.44
7172	NYSE	UNM	Fri, Nov 13, 2020	20.30	20.99	20.15	20.88
7171	NYSE	UNM	Thu, Nov 12, 2020	20.75	20.75	19.41	19.96
7170	NYSE	UNM	Wed, Nov 11, 2020	21.57	21.57	20.64	21.09
7169	NYSE	UNM	Tue, Nov 10, 2020	21.21	21.53	20.93	21.49
7168	NYSE	UNM	Mon, Nov 9, 2020	19.94	21.23	19.94	20.73
7167	NYSE	UNM	Fri, Nov 6, 2020	19.01	19.15	17.96	18.13
7166	NYSE	UNM	Thu, Nov 5, 2020	18.23	19.25	18.23	18.88
7165	NYSE	UNM	Wed, Nov 4, 2020	18.85	18.87	18.05	18.09
7164	NYSE	UNM	Tue, Nov 3, 2020	18.97	19.58	18.79	19.46
7163	NYSE	UNM	Mon, Nov 2, 2020	18.11	18.56	17.58	18.51
7162	NYSE	UNM	Fri, Oct 30, 2020	16.98	17.69	16.95	17.66
7161	NYSE	UNM	Thu, Oct 29, 2020	16.15	17.11	15.93	17.04
7160	NYSE	UNM	Wed, Oct 28, 2020	17.80	17.85	16.47	16.29
7159	NYSE	UNM	Tue, Oct 27, 2020	19.17	19.17	18.25	18.25
7158	NYSE	UNM	Mon, Oct 26, 2020	19.71	19.76	18.98	19.24
7157	NYSE	UNM	Fri, Oct 23, 2020	19.85	20.22	19.68	20.02
7156	NYSE	UNM	Thu, Oct 22, 2020	18.72	19.69	18.58	19.64
7155	NYSE	UNM	Wed, Oct 21, 2020	18.64	19.00	18.47	18.77
7154	NYSE	UNM	Tue, Oct 20, 2020	18.76	19.02	18.63	18.68
7153	NYSE	UNM	Mon, Oct 19, 2020	18.69	18.86	18.42	18.45
7152	NYSE	UNM	Fri, Oct 16, 2020	18.85	18.96	18.48	18.65
7151	NYSE	UNM	Thu, Oct 15, 2020	18.25	18.84	18.12	18.81
7150	NYSE	UNM	Wed, Oct 14, 2020	18.45	18.87	18.44	18.51
7149	NYSE	UNM	Tue, Oct 13, 2020	19.05	19.05	18.42	18.54
7148	NYSE	UNM	Mon, Oct 12, 2020	18.83	19.20	18.75	19.11
7147	NYSE	UNM	Fri, Oct 9, 2020	19.15	19.19	18.69	18.73
7146	NYSE	UNM	Thu, Oct 8, 2020	19.13	19.26	18.79	19.00
7145	NYSE	UNM	Wed, Oct 7, 2020	18.50	19.08	18.50	18.90
7144	NYSE	UNM	Tue, Oct 6, 2020	18.73	19.20	18.12	18.21
7143	NYSE	UNM	Mon, Oct 5, 2020	18.00	18.55	17.97	18.46
7142	NYSE	UNM	Fri, Oct 2, 2020	16.63	17.80	16.60	17.68
7141	NYSE	UNM	Thu, Oct 1, 2020	17.01	17.15	16.66	17.00
7140	NYSE	UNM	Wed, Sep 30, 2020	16.78	17.00	16.61	16.83
7139	NYSE	UNM	Tue, Sep 29, 2020	17.07	17.11	16.47	16.69
7138	NYSE	UNM	Mon, Sep 28, 2020	16.90	17.40	16.75	17.08
7137	NYSE	UNM	Fri, Sep 25, 2020	16.05	16.53	16.05	16.45
7136	NYSE	UNM	Thu, Sep 24, 2020	16.32	16.57	15.79	16.23
7135	NYSE	UNM	Wed, Sep 23, 2020	16.92	17.21	16.30	16.30
7134	NYSE	UNM	Tue, Sep 22, 2020	17.20	17.47	16.73	16.84
7133	NYSE	UNM	Mon, Sep 21, 2020	17.76	17.93	16.83	17.12
7132	NYSE	UNM	Fri, Sep 18, 2020	18.46	18.53	18.09	18.26
7131	NYSE	UNM	Thu, Sep 17, 2020	18.38	18.70	18.14	18.61
7130	NYSE	UNM	Wed, Sep 16, 2020	18.26	19.05	18.15	18.65
7129	NYSE	UNM	Tue, Sep 15, 2020	18.86	19.07	18.07	18.19
7128	NYSE	UNM	Mon, Sep 14, 2020	18.70	18.97	18.50	18.83
7127	NYSE	UNM	Fri, Sep 11, 2020	18.41	18.55	18.08	18.44
7126	NYSE	UNM	Thu, Sep 10, 2020	18.81	19.29	18.32	18.34
7125	NYSE	UNM	Wed, Sep 9, 2020	18.99	19.07	18.41	18.70
7124	NYSE	UNM	Tue, Sep 8, 2020	19.60	19.67	18.66	18.77
7123	NYSE	UNM	Fri, Sep 4, 2020	18.92	19.99	18.71	19.90
7122	NYSE	UNM	Thu, Sep 3, 2020	18.88	19.43	18.18	18.39
7121	NYSE	UNM	Wed, Sep 2, 2020	18.57	18.75	18.25	18.68
7120	NYSE	UNM	Tue, Sep 1, 2020	18.30	18.96	18.19	18.54
7119	NYSE	UNM	Mon, Aug 31, 2020	19.00	19.00	18.46	18.48
7118	NYSE	UNM	Fri, Aug 28, 2020	19.05	19.11	18.72	19.01
7117	NYSE	UNM	Thu, Aug 27, 2020	18.45	19.01	18.45	18.84
7116	NYSE	UNM	Wed, Aug 26, 2020	18.60	18.72	18.34	18.37
7115	NYSE	UNM	Tue, Aug 25, 2020	19.00	19.14	18.53	18.65
7114	NYSE	UNM	Mon, Aug 24, 2020	17.75	18.79	17.62	18.78
7113	NYSE	UNM	Fri, Aug 21, 2020	17.93	18.22	17.53	17.64
7112	NYSE	UNM	Thu, Aug 20, 2020	18.00	18.21	17.83	18.00
7111	NYSE	UNM	Wed, Aug 19, 2020	18.18	18.59	18.04	18.22
7110	NYSE	UNM	Tue, Aug 18, 2020	18.55	18.70	18.19	18.22
7109	NYSE	UNM	Mon, Aug 17, 2020	18.95	19.04	18.40	18.53
7108	NYSE	UNM	Fri, Aug 14, 2020	18.65	19.23	18.54	19.05
7107	NYSE	UNM	Thu, Aug 13, 2020	18.92	19.23	18.65	18.87
7106	NYSE	UNM	Wed, Aug 12, 2020	19.80	19.84	18.97	19.22
7105	NYSE	UNM	Tue, Aug 11, 2020	19.38	19.73	19.24	19.34
7104	NYSE	UNM	Mon, Aug 10, 2020	18.10	18.80	18.08	18.76
7103	NYSE	UNM	Fri, Aug 7, 2020	17.02	17.94	16.94	17.93
7102	NYSE	UNM	Thu, Aug 6, 2020	17.62	17.77	17.12	17.17
7101	NYSE	UNM	Wed, Aug 5, 2020	17.17	17.90	17.17	17.89
7100	NYSE	UNM	Tue, Aug 4, 2020	17.00	17.17	16.88	16.93
7099	NYSE	UNM	Mon, Aug 3, 2020	17.23	17.39	16.99	17.07
7098	NYSE	UNM	Fri, Jul 31, 2020	17.14	17.26	16.90	17.23
7097	NYSE	UNM	Thu, Jul 30, 2020	17.41	17.55	16.95	17.16
7096	NYSE	UNM	Wed, Jul 29, 2020	18.50	18.75	17.65	17.91
7095	NYSE	UNM	Tue, Jul 28, 2020	18.00	18.30	17.74	17.83
7094	NYSE	UNM	Mon, Jul 27, 2020	18.00	18.31	17.68	18.10
7093	NYSE	UNM	Fri, Jul 24, 2020	18.32	18.43	18.05	18.13
7092	NYSE	UNM	Thu, Jul 23, 2020	17.72	18.39	17.69	18.28
7091	NYSE	UNM	Wed, Jul 22, 2020	17.54	17.95	17.43	17.87
7090	NYSE	UNM	Tue, Jul 21, 2020	17.25	18.03	17.25	17.79
7089	NYSE	UNM	Mon, Jul 20, 2020	17.35	17.42	16.96	17.09
7088	NYSE	UNM	Fri, Jul 17, 2020	17.57	17.68	17.17	17.49
7087	NYSE	UNM	Thu, Jul 16, 2020	17.40	17.98	17.07	17.58
7086	NYSE	UNM	Wed, Jul 15, 2020	17.31	17.63	16.88	17.56
7085	NYSE	UNM	Tue, Jul 14, 2020	16.74	17.00	16.51	16.89
7084	NYSE	UNM	Mon, Jul 13, 2020	16.69	17.02	16.36	16.73
7083	NYSE	UNM	Fri, Jul 10, 2020	15.59	16.50	15.48	16.45
7082	NYSE	UNM	Thu, Jul 9, 2020	16.39	16.41	15.44	15.48
7081	NYSE	UNM	Wed, Jul 8, 2020	16.10	16.53	15.96	16.45
7080	NYSE	UNM	Tue, Jul 7, 2020	16.59	16.74	16.10	16.14
7079	NYSE	UNM	Mon, Jul 6, 2020	16.69	16.97	16.46	16.88
7078	NYSE	UNM	Thu, Jul 2, 2020	16.52	16.85	16.06	16.10
7077	NYSE	UNM	Wed, Jul 1, 2020	16.60	16.71	15.87	15.90
7076	NYSE	UNM	Tue, Jun 30, 2020	15.84	16.70	15.80	16.59
7075	NYSE	UNM	Mon, Jun 29, 2020	15.84	16.10	15.51	16.09
7074	NYSE	UNM	Fri, Jun 26, 2020	15.99	16.10	15.33	15.52
7073	NYSE	UNM	Thu, Jun 25, 2020	15.33	16.37	15.21	16.35
7072	NYSE	UNM	Wed, Jun 24, 2020	16.07	16.14	15.47	15.51
7071	NYSE	UNM	Tue, Jun 23, 2020	16.76	17.04	16.41	16.42
7070	NYSE	UNM	Mon, Jun 22, 2020	16.42	16.70	16.07	16.41
7069	NYSE	UNM	Fri, Jun 19, 2020	17.60	17.72	16.47	16.48
7068	NYSE	UNM	Thu, Jun 18, 2020	16.87	17.49	16.71	17.14
7067	NYSE	UNM	Wed, Jun 17, 2020	17.47	17.62	17.00	17.02
7066	NYSE	UNM	Tue, Jun 16, 2020	18.32	18.46	17.28	17.56
7065	NYSE	UNM	Mon, Jun 15, 2020	16.29	17.46	15.91	17.20
7064	NYSE	UNM	Fri, Jun 12, 2020	17.07	17.18	16.30	17.08
7063	NYSE	UNM	Thu, Jun 11, 2020	16.62	17.09	16.07	16.07
7062	NYSE	UNM	Wed, Jun 10, 2020	19.31	19.32	18.14	18.17
7061	NYSE	UNM	Tue, Jun 9, 2020	19.19	19.68	19.00	19.44
7060	NYSE	UNM	Mon, Jun 8, 2020	19.53	20.25	19.18	20.22
7059	NYSE	UNM	Fri, Jun 5, 2020	19.10	19.46	18.27	18.57
7058	NYSE	UNM	Thu, Jun 4, 2020	16.79	17.51	16.36	17.46
7057	NYSE	UNM	Wed, Jun 3, 2020	16.18	17.16	16.06	16.86
7056	NYSE	UNM	Tue, Jun 2, 2020	16.24	16.58	15.61	15.65
7055	NYSE	UNM	Mon, Jun 1, 2020	15.12	16.13	14.96	16.06
7054	NYSE	UNM	Fri, May 29, 2020	15.63	15.71	15.04	15.15
7053	NYSE	UNM	Thu, May 28, 2020	16.74	16.82	15.67	15.92
7052	NYSE	UNM	Wed, May 27, 2020	16.85	17.05	16.18	16.56
7051	NYSE	UNM	Tue, May 26, 2020	15.62	16.25	15.38	15.88
7050	NYSE	UNM	Fri, May 22, 2020	15.03	15.10	14.61	14.71
7049	NYSE	UNM	Thu, May 21, 2020	14.50	15.08	14.45	15.06
7048	NYSE	UNM	Wed, May 20, 2020	14.72	14.94	14.53	14.63
7047	NYSE	UNM	Tue, May 19, 2020	15.00	15.09	14.39	14.47
7046	NYSE	UNM	Mon, May 18, 2020	14.87	15.38	14.74	15.11
7045	NYSE	UNM	Fri, May 15, 2020	13.53	14.27	13.29	13.98
7044	NYSE	UNM	Thu, May 14, 2020	13.12	13.90	12.80	13.82
7043	NYSE	UNM	Wed, May 13, 2020	14.31	14.36	13.36	13.54
7042	NYSE	UNM	Tue, May 12, 2020	15.03	15.25	14.55	14.56
7041	NYSE	UNM	Mon, May 11, 2020	15.19	15.24	14.55	14.82
7040	NYSE	UNM	Fri, May 8, 2020	14.92	15.55	14.54	15.52
7039	NYSE	UNM	Thu, May 7, 2020	14.53	15.51	14.53	14.76
7038	NYSE	UNM	Wed, May 6, 2020	15.34	15.62	14.16	14.20
7037	NYSE	UNM	Tue, May 5, 2020	15.30	15.95	15.10	15.18
7036	NYSE	UNM	Mon, May 4, 2020	16.14	17.06	15.79	17.00
7035	NYSE	UNM	Fri, May 1, 2020	16.72	16.78	16.23	16.50
7034	NYSE	UNM	Thu, Apr 30, 2020	17.50	17.89	16.92	17.45
7033	NYSE	UNM	Wed, Apr 29, 2020	17.95	18.39	17.72	18.04
7032	NYSE	UNM	Tue, Apr 28, 2020	17.12	17.66	16.79	17.04
7031	NYSE	UNM	Mon, Apr 27, 2020	15.49	16.39	15.49	16.22
7030	NYSE	UNM	Fri, Apr 24, 2020	14.80	15.57	14.62	15.35
7029	NYSE	UNM	Thu, Apr 23, 2020	14.85	15.39	14.76	14.55
7028	NYSE	UNM	Wed, Apr 22, 2020	14.83	15.17	14.48	14.63
7027	NYSE	UNM	Tue, Apr 21, 2020	14.47	14.96	14.20	14.39
7026	NYSE	UNM	Mon, Apr 20, 2020	14.97	15.46	14.71	15.15
7025	NYSE	UNM	Fri, Apr 17, 2020	15.29	15.84	15.17	15.51
7024	NYSE	UNM	Thu, Apr 16, 2020	14.76	15.04	14.30	14.52
7023	NYSE	UNM	Wed, Apr 15, 2020	15.29	15.54	14.72	14.96
7022	NYSE	UNM	Tue, Apr 14, 2020	16.16	16.86	15.73	16.36
7021	NYSE	UNM	Mon, Apr 13, 2020	15.50	15.88	14.59	15.75
7020	NYSE	UNM	Thu, Apr 9, 2020	15.87	16.93	15.34	15.58
7019	NYSE	UNM	Wed, Apr 8, 2020	14.46	15.40	14.30	15.21
7018	NYSE	UNM	Tue, Apr 7, 2020	15.56	16.15	14.13	14.22
7017	NYSE	UNM	Mon, Apr 6, 2020	14.80	15.00	13.86	14.23
7016	NYSE	UNM	Fri, Apr 3, 2020	12.95	13.69	12.95	13.46
7015	NYSE	UNM	Thu, Apr 2, 2020	12.89	14.11	12.60	12.96
7014	NYSE	UNM	Wed, Apr 1, 2020	13.98	14.00	13.06	13.10
7013	NYSE	UNM	Tue, Mar 31, 2020	15.76	16.19	14.80	15.01
7012	NYSE	UNM	Mon, Mar 30, 2020	16.01	16.19	14.79	15.94
7011	NYSE	UNM	Fri, Mar 27, 2020	14.89	17.06	14.20	15.97
7010	NYSE	UNM	Thu, Mar 26, 2020	14.94	16.48	14.59	15.88
7009	NYSE	UNM	Wed, Mar 25, 2020	13.66	15.88	13.07	14.63
7008	NYSE	UNM	Tue, Mar 24, 2020	11.71	13.48	11.34	13.10
7007	NYSE	UNM	Mon, Mar 23, 2020	10.62	10.70	9.58	10.38
7006	NYSE	UNM	Fri, Mar 20, 2020	11.00	11.99	10.34	10.56
7005	NYSE	UNM	Thu, Mar 19, 2020	11.51	12.26	10.50	10.82
7004	NYSE	UNM	Wed, Mar 18, 2020	12.31	12.81	11.43	11.80
7003	NYSE	UNM	Tue, Mar 17, 2020	12.78	13.50	11.57	13.44
7002	NYSE	UNM	Mon, Mar 16, 2020	13.10	13.37	12.38	12.45
7001	NYSE	UNM	Fri, Mar 13, 2020	15.09	15.51	13.84	15.51
7000	NYSE	UNM	Thu, Mar 12, 2020	15.80	16.40	13.56	13.57
6999	NYSE	UNM	Wed, Mar 11, 2020	17.81	18.24	16.77	17.48
6998	NYSE	UNM	Tue, Mar 10, 2020	18.30	18.45	16.69	18.43
6997	NYSE	UNM	Mon, Mar 9, 2020	18.51	19.24	16.55	17.14
6996	NYSE	UNM	Fri, Mar 6, 2020	20.29	21.38	20.21	20.65
6995	NYSE	UNM	Thu, Mar 5, 2020	22.12	22.12	21.25	21.53
6994	NYSE	UNM	Wed, Mar 4, 2020	23.36	23.39	22.25	23.11
6993	NYSE	UNM	Tue, Mar 3, 2020	24.91	25.60	22.76	22.79
6992	NYSE	UNM	Mon, Mar 2, 2020	23.51	25.08	23.04	25.04
6991	NYSE	UNM	Fri, Feb 28, 2020	23.00	23.56	22.61	23.31
6990	NYSE	UNM	Thu, Feb 27, 2020	24.52	24.97	23.55	23.92
6989	NYSE	UNM	Wed, Feb 26, 2020	25.86	25.94	25.24	25.26
6988	NYSE	UNM	Tue, Feb 25, 2020	27.65	27.69	25.51	25.60
6987	NYSE	UNM	Mon, Feb 24, 2020	28.97	28.99	27.58	27.59
6986	NYSE	UNM	Fri, Feb 21, 2020	29.83	30.06	29.36	29.97
6985	NYSE	UNM	Thu, Feb 20, 2020	29.55	30.39	29.55	30.12
6984	NYSE	UNM	Wed, Feb 19, 2020	29.70	29.86	29.56	29.70
6983	NYSE	UNM	Tue, Feb 18, 2020	29.83	30.19	29.44	29.63
6982	NYSE	UNM	Fri, Feb 14, 2020	30.14	30.18	29.84	30.01
6981	NYSE	UNM	Thu, Feb 13, 2020	30.05	30.23	29.88	30.18
6980	NYSE	UNM	Wed, Feb 12, 2020	30.00	30.42	29.90	30.19
6979	NYSE	UNM	Tue, Feb 11, 2020	29.49	29.95	29.45	29.65
6978	NYSE	UNM	Mon, Feb 10, 2020	29.33	29.43	29.00	29.35
6977	NYSE	UNM	Fri, Feb 7, 2020	29.02	29.54	28.99	29.46
6976	NYSE	UNM	Thu, Feb 6, 2020	30.52	30.57	29.24	29.45
6975	NYSE	UNM	Wed, Feb 5, 2020	29.49	30.21	28.50	30.21
6974	NYSE	UNM	Tue, Feb 4, 2020	27.65	27.85	27.38	27.65
6973	NYSE	UNM	Mon, Feb 3, 2020	26.84	27.33	26.78	27.03
6972	NYSE	UNM	Fri, Jan 31, 2020	27.06	27.21	26.42	26.69
6971	NYSE	UNM	Thu, Jan 30, 2020	27.00	27.48	26.72	27.46
6970	NYSE	UNM	Wed, Jan 29, 2020	27.45	27.95	27.40	27.26
6969	NYSE	UNM	Tue, Jan 28, 2020	27.34	27.81	27.19	27.34
6968	NYSE	UNM	Mon, Jan 27, 2020	27.38	27.57	26.97	27.05
6967	NYSE	UNM	Fri, Jan 24, 2020	28.70	28.70	27.76	28.10
6966	NYSE	UNM	Thu, Jan 23, 2020	28.50	28.78	27.80	28.67
6965	NYSE	UNM	Wed, Jan 22, 2020	28.91	29.02	28.53	28.67
6964	NYSE	UNM	Tue, Jan 21, 2020	29.16	29.16	28.58	28.83
6963	NYSE	UNM	Fri, Jan 17, 2020	29.23	29.63	29.21	29.37
6962	NYSE	UNM	Thu, Jan 16, 2020	28.82	29.18	28.78	29.14
6961	NYSE	UNM	Wed, Jan 15, 2020	28.51	28.77	28.40	28.57
6960	NYSE	UNM	Tue, Jan 14, 2020	29.09	29.11	28.78	28.85
6959	NYSE	UNM	Mon, Jan 13, 2020	28.81	29.09	28.64	29.03
6958	NYSE	UNM	Fri, Jan 10, 2020	28.87	29.21	28.63	28.72
6957	NYSE	UNM	Thu, Jan 9, 2020	29.18	29.18	28.74	28.87
6956	NYSE	UNM	Wed, Jan 8, 2020	28.72	29.12	28.69	28.91
6955	NYSE	UNM	Tue, Jan 7, 2020	28.56	28.89	28.38	28.66
6954	NYSE	UNM	Mon, Jan 6, 2020	28.75	28.88	28.53	28.69
6953	NYSE	UNM	Fri, Jan 3, 2020	29.18	29.28	28.74	29.06
6952	NYSE	UNM	Thu, Jan 2, 2020	29.37	29.67	29.14	29.64
6951	NYSE	UNM	Tue, Dec 31, 2019	28.70	29.25	28.70	29.16
6950	NYSE	UNM	Mon, Dec 30, 2019	28.96	29.03	28.70	28.75
6949	NYSE	UNM	Fri, Dec 27, 2019	29.20	29.20	28.80	28.84
6948	NYSE	UNM	Thu, Dec 26, 2019	29.16	29.36	29.01	29.09
6947	NYSE	UNM	Tue, Dec 24, 2019	29.46	29.50	29.07	29.18
6946	NYSE	UNM	Mon, Dec 23, 2019	29.43	29.60	29.24	29.42
6945	NYSE	UNM	Fri, Dec 20, 2019	29.50	29.80	29.32	29.41
6944	NYSE	UNM	Thu, Dec 19, 2019	29.62	29.63	29.12	29.34
6943	NYSE	UNM	Wed, Dec 18, 2019	30.50	30.55	29.56	29.62
6942	NYSE	UNM	Tue, Dec 17, 2019	30.30	30.78	30.11	30.51
6941	NYSE	UNM	Mon, Dec 16, 2019	30.70	30.90	30.32	30.39
6940	NYSE	UNM	Fri, Dec 13, 2019	31.10	31.32	30.31	30.34
6939	NYSE	UNM	Thu, Dec 12, 2019	30.43	31.25	30.25	31.01
6938	NYSE	UNM	Wed, Dec 11, 2019	29.94	30.31	29.77	30.19
6937	NYSE	UNM	Tue, Dec 10, 2019	29.54	30.06	29.43	29.95
6936	NYSE	UNM	Mon, Dec 9, 2019	29.28	29.73	29.08	29.61
6935	NYSE	UNM	Fri, Dec 6, 2019	29.41	29.54	28.97	29.27
6934	NYSE	UNM	Thu, Dec 5, 2019	29.23	29.33	28.77	28.88
6933	NYSE	UNM	Wed, Dec 4, 2019	28.84	29.35	28.81	29.00
6932	NYSE	UNM	Tue, Dec 3, 2019	29.90	29.90	28.92	28.94
6931	NYSE	UNM	Mon, Dec 2, 2019	30.87	31.23	30.46	30.48
6930	NYSE	UNM	Fri, Nov 29, 2019	30.65	31.11	30.54	30.74
6929	NYSE	UNM	Wed, Nov 27, 2019	30.50	30.90	30.34	30.65
6928	NYSE	UNM	Tue, Nov 26, 2019	30.22	30.22	29.84	30.14
6927	NYSE	UNM	Mon, Nov 25, 2019	30.16	30.45	29.96	30.28
6926	NYSE	UNM	Fri, Nov 22, 2019	30.00	30.50	29.94	30.21
6925	NYSE	UNM	Thu, Nov 21, 2019	29.79	30.12	29.59	29.96
6924	NYSE	UNM	Wed, Nov 20, 2019	29.04	29.66	28.79	29.57
6923	NYSE	UNM	Tue, Nov 19, 2019	29.38	29.78	29.24	29.27
6922	NYSE	UNM	Mon, Nov 18, 2019	29.51	29.70	28.88	29.24
6921	NYSE	UNM	Fri, Nov 15, 2019	29.81	29.91	29.53	29.70
6920	NYSE	UNM	Thu, Nov 14, 2019	29.53	29.79	29.41	29.62
6919	NYSE	UNM	Wed, Nov 13, 2019	29.82	29.84	29.53	29.60
6918	NYSE	UNM	Tue, Nov 12, 2019	29.82	30.25	29.58	30.16
6917	NYSE	UNM	Mon, Nov 11, 2019	29.58	29.91	29.49	29.84
6916	NYSE	UNM	Fri, Nov 8, 2019	29.75	30.01	29.16	30.00
6915	NYSE	UNM	Thu, Nov 7, 2019	29.82	30.33	29.69	29.76
6914	NYSE	UNM	Wed, Nov 6, 2019	29.87	30.00	29.44	29.49
6913	NYSE	UNM	Tue, Nov 5, 2019	29.52	30.38	29.45	29.93
6912	NYSE	UNM	Mon, Nov 4, 2019	28.98	29.38	28.84	29.33
6911	NYSE	UNM	Fri, Nov 1, 2019	27.88	28.64	27.85	28.64
6910	NYSE	UNM	Thu, Oct 31, 2019	27.35	28.00	27.00	27.54
6909	NYSE	UNM	Wed, Oct 30, 2019	28.27	28.49	27.09	27.46
6908	NYSE	UNM	Tue, Oct 29, 2019	28.42	28.88	28.41	28.70
6907	NYSE	UNM	Mon, Oct 28, 2019	28.63	29.00	28.55	28.60
6906	NYSE	UNM	Fri, Oct 25, 2019	28.36	28.64	28.34	28.49
6905	NYSE	UNM	Thu, Oct 24, 2019	29.29	29.46	28.42	28.47
6904	NYSE	UNM	Wed, Oct 23, 2019	28.80	29.32	28.65	29.27
6903	NYSE	UNM	Tue, Oct 22, 2019	28.80	29.10	28.50	28.96
6902	NYSE	UNM	Mon, Oct 21, 2019	28.66	28.98	28.60	28.89
6901	NYSE	UNM	Fri, Oct 18, 2019	28.12	28.47	28.12	28.27
6900	NYSE	UNM	Thu, Oct 17, 2019	28.41	28.50	27.91	28.05
6899	NYSE	UNM	Wed, Oct 16, 2019	28.72	28.92	28.12	28.13
6898	NYSE	UNM	Tue, Oct 15, 2019	28.42	28.93	28.23	28.56
6897	NYSE	UNM	Mon, Oct 14, 2019	27.96	28.41	27.81	28.31
6896	NYSE	UNM	Fri, Oct 11, 2019	28.19	28.76	28.19	28.29
6895	NYSE	UNM	Thu, Oct 10, 2019	27.45	28.00	27.37	27.54
6894	NYSE	UNM	Wed, Oct 9, 2019	27.03	27.37	26.88	27.13
6893	NYSE	UNM	Tue, Oct 8, 2019	26.80	26.82	26.42	26.64
6892	NYSE	UNM	Mon, Oct 7, 2019	27.14	27.52	27.02	27.29
6891	NYSE	UNM	Fri, Oct 4, 2019	26.58	27.25	26.48	27.25
6890	NYSE	UNM	Thu, Oct 3, 2019	26.77	26.88	26.13	26.61
6889	NYSE	UNM	Wed, Oct 2, 2019	27.81	28.01	26.89	26.96
6888	NYSE	UNM	Tue, Oct 1, 2019	30.00	30.03	28.20	28.21
6887	NYSE	UNM	Mon, Sep 30, 2019	29.73	29.76	29.41	29.72
6886	NYSE	UNM	Fri, Sep 27, 2019	29.62	29.94	29.37	29.60
6885	NYSE	UNM	Thu, Sep 26, 2019	29.26	29.40	28.94	29.31
6884	NYSE	UNM	Wed, Sep 25, 2019	29.45	29.76	29.29	29.29
6883	NYSE	UNM	Tue, Sep 24, 2019	29.65	29.88	29.23	29.48
6882	NYSE	UNM	Mon, Sep 23, 2019	29.13	29.86	29.04	29.62
6881	NYSE	UNM	Fri, Sep 20, 2019	29.65	30.18	29.43	29.45
6880	NYSE	UNM	Thu, Sep 19, 2019	29.65	29.97	29.52	29.56
6879	NYSE	UNM	Wed, Sep 18, 2019	29.32	29.82	29.14	29.66
6878	NYSE	UNM	Tue, Sep 17, 2019	29.44	29.61	29.19	29.54
6877	NYSE	UNM	Mon, Sep 16, 2019	29.42	29.83	29.34	29.73
6876	NYSE	UNM	Fri, Sep 13, 2019	29.74	30.21	29.47	29.77
6875	NYSE	UNM	Thu, Sep 12, 2019	28.90	29.48	28.33	29.32
6874	NYSE	UNM	Wed, Sep 11, 2019	28.54	29.29	28.07	29.29
6873	NYSE	UNM	Tue, Sep 10, 2019	27.87	28.67	27.87	28.61
6872	NYSE	UNM	Mon, Sep 9, 2019	26.75	27.74	26.68	27.67
6871	NYSE	UNM	Fri, Sep 6, 2019	26.27	26.82	26.04	26.48
6870	NYSE	UNM	Thu, Sep 5, 2019	25.77	26.55	25.77	26.28
6869	NYSE	UNM	Wed, Sep 4, 2019	25.63	25.68	25.22	25.33
6868	NYSE	UNM	Tue, Sep 3, 2019	25.12	25.38	24.71	25.30
6867	NYSE	UNM	Fri, Aug 30, 2019	25.69	25.70	25.28	25.41
6866	NYSE	UNM	Thu, Aug 29, 2019	25.40	25.49	25.17	25.40
6865	NYSE	UNM	Wed, Aug 28, 2019	24.92	25.37	24.89	25.06
6864	NYSE	UNM	Tue, Aug 27, 2019	26.46	26.52	25.03	25.16
6863	NYSE	UNM	Mon, Aug 26, 2019	26.48	26.57	26.09	26.29
6862	NYSE	UNM	Fri, Aug 23, 2019	26.48	26.82	25.98	26.11
6861	NYSE	UNM	Thu, Aug 22, 2019	26.86	27.12	26.71	26.75
6860	NYSE	UNM	Wed, Aug 21, 2019	26.59	26.75	26.41	26.65
6859	NYSE	UNM	Tue, Aug 20, 2019	26.77	26.81	26.32	26.36
6858	NYSE	UNM	Mon, Aug 19, 2019	27.20	27.30	26.94	26.96
6857	NYSE	UNM	Fri, Aug 16, 2019	26.04	26.76	25.98	26.69
6856	NYSE	UNM	Thu, Aug 15, 2019	26.47	26.59	25.69	25.76
6855	NYSE	UNM	Wed, Aug 14, 2019	27.13	27.29	26.40	26.46
6854	NYSE	UNM	Tue, Aug 13, 2019	27.36	28.39	27.20	27.93
6853	NYSE	UNM	Mon, Aug 12, 2019	27.89	28.01	27.34	27.44
6852	NYSE	UNM	Fri, Aug 9, 2019	28.76	28.87	28.22	28.32
6851	NYSE	UNM	Thu, Aug 8, 2019	28.44	28.96	28.35	28.91
6850	NYSE	UNM	Wed, Aug 7, 2019	27.90	28.20	27.42	28.13
6849	NYSE	UNM	Tue, Aug 6, 2019	28.85	28.96	28.19	28.65
6848	NYSE	UNM	Mon, Aug 5, 2019	28.94	29.20	28.44	28.69
6847	NYSE	UNM	Fri, Aug 2, 2019	29.79	30.07	29.49	29.69
6846	NYSE	UNM	Thu, Aug 1, 2019	31.97	31.97	29.66	29.91
6845	NYSE	UNM	Wed, Jul 31, 2019	33.00	33.20	31.58	31.95
6844	NYSE	UNM	Tue, Jul 30, 2019	32.25	32.80	31.98	32.80
6843	NYSE	UNM	Mon, Jul 29, 2019	32.83	32.95	32.33	32.50
6842	NYSE	UNM	Fri, Jul 26, 2019	32.58	33.07	32.31	32.98
6841	NYSE	UNM	Thu, Jul 25, 2019	33.11	33.11	32.64	32.53
6840	NYSE	UNM	Wed, Jul 24, 2019	32.96	33.32	32.92	33.13
6839	NYSE	UNM	Tue, Jul 23, 2019	32.57	33.07	32.48	33.03
6838	NYSE	UNM	Mon, Jul 22, 2019	32.96	33.05	32.38	32.44
6837	NYSE	UNM	Fri, Jul 19, 2019	32.90	33.35	32.76	32.95
6836	NYSE	UNM	Thu, Jul 18, 2019	32.71	32.93	32.62	32.78
6835	NYSE	UNM	Wed, Jul 17, 2019	32.90	32.99	32.50	32.67
6834	NYSE	UNM	Tue, Jul 16, 2019	32.82	33.20	32.73	32.96
6833	NYSE	UNM	Mon, Jul 15, 2019	33.25	33.25	32.36	32.72
6832	NYSE	UNM	Fri, Jul 12, 2019	32.85	33.12	32.64	33.08
6831	NYSE	UNM	Thu, Jul 11, 2019	32.85	32.88	32.34	32.65
6830	NYSE	UNM	Wed, Jul 10, 2019	32.93	33.74	32.68	32.87
6829	NYSE	UNM	Tue, Jul 9, 2019	34.11	34.57	34.11	34.55
6828	NYSE	UNM	Mon, Jul 8, 2019	34.35	34.74	34.20	34.39
6827	NYSE	UNM	Fri, Jul 5, 2019	34.53	35.09	34.43	34.60
6826	NYSE	UNM	Wed, Jul 3, 2019	34.00	34.59	34.00	34.48
6825	NYSE	UNM	Tue, Jul 2, 2019	34.42	34.46	33.77	33.99
6824	NYSE	UNM	Mon, Jul 1, 2019	34.04	34.49	33.96	34.42
6823	NYSE	UNM	Fri, Jun 28, 2019	33.24	33.65	33.17	33.55
6822	NYSE	UNM	Thu, Jun 27, 2019	32.69	33.06	32.58	32.90
6821	NYSE	UNM	Wed, Jun 26, 2019	32.62	33.03	32.43	32.49
6820	NYSE	UNM	Tue, Jun 25, 2019	32.28	32.64	32.11	32.43
6819	NYSE	UNM	Mon, Jun 24, 2019	32.39	32.68	32.20	32.32
6818	NYSE	UNM	Fri, Jun 21, 2019	32.84	32.96	32.32	32.40
6817	NYSE	UNM	Thu, Jun 20, 2019	32.94	33.06	31.85	32.79
6816	NYSE	UNM	Wed, Jun 19, 2019	33.32	33.61	32.48	32.57
6815	NYSE	UNM	Tue, Jun 18, 2019	32.29	33.47	32.23	33.08
6814	NYSE	UNM	Mon, Jun 17, 2019	33.01	33.27	32.34	32.40
6813	NYSE	UNM	Fri, Jun 14, 2019	33.19	33.19	32.58	33.05
6812	NYSE	UNM	Thu, Jun 13, 2019	32.98	33.39	32.98	33.16
6811	NYSE	UNM	Wed, Jun 12, 2019	33.36	33.51	32.67	32.93
6810	NYSE	UNM	Tue, Jun 11, 2019	33.77	34.04	33.42	33.48
6809	NYSE	UNM	Mon, Jun 10, 2019	33.65	34.07	33.29	33.37
6808	NYSE	UNM	Fri, Jun 7, 2019	33.62	33.89	33.46	33.51
6807	NYSE	UNM	Thu, Jun 6, 2019	33.22	33.81	32.93	33.73
6806	NYSE	UNM	Wed, Jun 5, 2019	33.14	33.27	32.48	33.04
6805	NYSE	UNM	Tue, Jun 4, 2019	32.82	33.36	32.56	33.09
6804	NYSE	UNM	Mon, Jun 3, 2019	31.46	32.32	31.43	32.25
6803	NYSE	UNM	Fri, May 31, 2019	32.05	32.15	31.38	31.49
6802	NYSE	UNM	Thu, May 30, 2019	33.08	33.52	32.43	32.61
6801	NYSE	UNM	Wed, May 29, 2019	32.81	33.00	32.39	32.99
6800	NYSE	UNM	Tue, May 28, 2019	33.80	33.90	33.09	33.12
6799	NYSE	UNM	Fri, May 24, 2019	33.49	34.05	33.31	33.99
6798	NYSE	UNM	Thu, May 23, 2019	34.17	34.18	32.97	33.28
6797	NYSE	UNM	Wed, May 22, 2019	34.96	35.05	34.58	34.58
6796	NYSE	UNM	Tue, May 21, 2019	35.00	35.48	34.86	35.31
6795	NYSE	UNM	Mon, May 20, 2019	34.67	34.99	34.54	34.76
6794	NYSE	UNM	Fri, May 17, 2019	34.66	35.26	34.66	34.79
6793	NYSE	UNM	Thu, May 16, 2019	34.96	35.59	34.89	35.17
6792	NYSE	UNM	Wed, May 15, 2019	34.84	35.11	34.43	34.83
6791	NYSE	UNM	Tue, May 14, 2019	34.66	35.55	34.59	35.32
6790	NYSE	UNM	Mon, May 13, 2019	35.42	35.62	34.50	34.58
6789	NYSE	UNM	Fri, May 10, 2019	35.65	36.29	35.40	36.22
6788	NYSE	UNM	Thu, May 9, 2019	35.25	35.89	35.12	35.80
6787	NYSE	UNM	Wed, May 8, 2019	35.44	36.06	35.34	35.67
6786	NYSE	UNM	Tue, May 7, 2019	36.31	36.50	35.60	35.64
6785	NYSE	UNM	Mon, May 6, 2019	36.39	36.84	35.88	36.62
6784	NYSE	UNM	Fri, May 3, 2019	36.69	36.94	36.51	36.81
6783	NYSE	UNM	Thu, May 2, 2019	36.55	37.15	36.07	36.53
6782	NYSE	UNM	Wed, May 1, 2019	36.81	37.81	36.05	36.33
6781	NYSE	UNM	Tue, Apr 30, 2019	36.95	37.01	36.45	36.92
6780	NYSE	UNM	Mon, Apr 29, 2019	36.70	37.11	36.43	36.96
6779	NYSE	UNM	Fri, Apr 26, 2019	36.36	36.68	36.10	36.58
6778	NYSE	UNM	Thu, Apr 25, 2019	36.01	36.68	35.45	36.20
6777	NYSE	UNM	Wed, Apr 24, 2019	36.75	37.05	36.18	36.25
6776	NYSE	UNM	Tue, Apr 23, 2019	36.39	37.28	36.30	36.96
6775	NYSE	UNM	Mon, Apr 22, 2019	36.47	37.09	36.11	36.36
6774	NYSE	UNM	Thu, Apr 18, 2019	37.35	37.60	36.57	36.58
6773	NYSE	UNM	Wed, Apr 17, 2019	37.71	38.00	37.41	37.42
6772	NYSE	UNM	Tue, Apr 16, 2019	37.15	37.57	37.00	37.54
6771	NYSE	UNM	Mon, Apr 15, 2019	37.07	37.73	36.85	36.94
6770	NYSE	UNM	Fri, Apr 12, 2019	36.83	37.38	36.60	37.08
6769	NYSE	UNM	Thu, Apr 11, 2019	35.60	36.71	35.50	36.32
6768	NYSE	UNM	Wed, Apr 10, 2019	34.74	35.50	34.71	35.38
6767	NYSE	UNM	Tue, Apr 9, 2019	35.01	35.10	34.58	34.71
6766	NYSE	UNM	Mon, Apr 8, 2019	34.84	35.30	34.71	35.26
6765	NYSE	UNM	Fri, Apr 5, 2019	34.95	35.28	34.76	34.94
6764	NYSE	UNM	Thu, Apr 4, 2019	34.64	35.17	34.54	34.82
6763	NYSE	UNM	Wed, Apr 3, 2019	34.60	34.93	34.40	34.62
6762	NYSE	UNM	Tue, Apr 2, 2019	34.75	35.07	34.15	34.20
6761	NYSE	UNM	Mon, Apr 1, 2019	34.02	34.81	34.02	34.75
6760	NYSE	UNM	Fri, Mar 29, 2019	33.96	34.00	33.62	33.83
6759	NYSE	UNM	Thu, Mar 28, 2019	33.70	33.87	33.10	33.56
6758	NYSE	UNM	Wed, Mar 27, 2019	33.77	34.05	33.43	33.62
6757	NYSE	UNM	Tue, Mar 26, 2019	33.66	33.92	33.39	33.73
6756	NYSE	UNM	Mon, Mar 25, 2019	33.43	33.74	33.06	33.28
6755	NYSE	UNM	Fri, Mar 22, 2019	34.12	34.28	33.06	33.37
6754	NYSE	UNM	Thu, Mar 21, 2019	34.40	34.78	33.78	34.62
6753	NYSE	UNM	Wed, Mar 20, 2019	36.23	36.33	34.52	34.54
6752	NYSE	UNM	Tue, Mar 19, 2019	37.06	37.19	36.22	36.28
6751	NYSE	UNM	Mon, Mar 18, 2019	36.56	37.06	36.43	36.77
6750	NYSE	UNM	Fri, Mar 15, 2019	36.08	36.69	36.08	36.38
6749	NYSE	UNM	Thu, Mar 14, 2019	36.15	36.36	36.03	36.18
6748	NYSE	UNM	Wed, Mar 13, 2019	36.43	36.52	36.10	36.15
6747	NYSE	UNM	Tue, Mar 12, 2019	36.22	36.48	36.06	36.16
6746	NYSE	UNM	Mon, Mar 11, 2019	36.22	36.39	35.94	36.13
6745	NYSE	UNM	Fri, Mar 8, 2019	35.67	36.05	35.50	36.03
6744	NYSE	UNM	Thu, Mar 7, 2019	36.06	36.13	35.49	36.08
6743	NYSE	UNM	Wed, Mar 6, 2019	36.94	37.18	36.24	36.29
6742	NYSE	UNM	Tue, Mar 5, 2019	37.15	37.27	36.48	37.07
6741	NYSE	UNM	Mon, Mar 4, 2019	37.72	37.92	36.96	37.17
6740	NYSE	UNM	Fri, Mar 1, 2019	37.78	38.29	37.38	37.67
6739	NYSE	UNM	Thu, Feb 28, 2019	37.34	37.60	37.18	37.36
6738	NYSE	UNM	Wed, Feb 27, 2019	37.34	37.55	37.25	37.43
6737	NYSE	UNM	Tue, Feb 26, 2019	37.32	38.00	37.31	37.46
6736	NYSE	UNM	Mon, Feb 25, 2019	37.60	37.89	37.26	37.44
6735	NYSE	UNM	Fri, Feb 22, 2019	37.23	37.46	37.02	37.27
6734	NYSE	UNM	Thu, Feb 21, 2019	37.37	37.63	36.91	37.10
6733	NYSE	UNM	Wed, Feb 20, 2019	36.76	37.36	36.60	37.31
6732	NYSE	UNM	Tue, Feb 19, 2019	36.18	36.94	36.12	36.73
6731	NYSE	UNM	Fri, Feb 15, 2019	35.83	36.33	35.74	36.32
6730	NYSE	UNM	Thu, Feb 14, 2019	35.34	35.70	35.14	35.39
6729	NYSE	UNM	Wed, Feb 13, 2019	36.26	36.50	35.83	35.84
6728	NYSE	UNM	Tue, Feb 12, 2019	35.55	36.29	35.43	36.03
6727	NYSE	UNM	Mon, Feb 11, 2019	35.23	35.36	34.77	35.12
6726	NYSE	UNM	Fri, Feb 8, 2019	34.98	35.43	34.17	35.07
6725	NYSE	UNM	Thu, Feb 7, 2019	36.14	36.25	34.69	35.29
6724	NYSE	UNM	Wed, Feb 6, 2019	35.22	36.91	33.97	36.51
6723	NYSE	UNM	Tue, Feb 5, 2019	34.84	34.91	34.39	34.69
6722	NYSE	UNM	Mon, Feb 4, 2019	34.80	34.86	34.48	34.75
6721	NYSE	UNM	Fri, Feb 1, 2019	34.86	35.04	34.52	34.82
6720	NYSE	UNM	Thu, Jan 31, 2019	33.65	34.82	33.58	34.76
6719	NYSE	UNM	Wed, Jan 30, 2019	33.92	34.17	33.23	33.92
6718	NYSE	UNM	Tue, Jan 29, 2019	34.12	34.26	33.78	33.83
6717	NYSE	UNM	Mon, Jan 28, 2019	34.06	34.39	33.87	34.20
6716	NYSE	UNM	Fri, Jan 25, 2019	34.38	34.57	34.11	34.37
6715	NYSE	UNM	Thu, Jan 24, 2019	33.85	34.46	33.72	33.93
6714	NYSE	UNM	Wed, Jan 23, 2019	34.17	34.34	33.61	33.93
6713	NYSE	UNM	Tue, Jan 22, 2019	34.23	34.35	33.87	34.00
6712	NYSE	UNM	Fri, Jan 18, 2019	33.84	34.55	33.68	34.45
6711	NYSE	UNM	Thu, Jan 17, 2019	33.01	33.76	32.73	33.62
6710	NYSE	UNM	Wed, Jan 16, 2019	32.82	33.49	32.68	33.24
6709	NYSE	UNM	Tue, Jan 15, 2019	32.55	32.64	32.09	32.56
6708	NYSE	UNM	Mon, Jan 14, 2019	32.08	32.79	32.02	32.53
6707	NYSE	UNM	Fri, Jan 11, 2019	31.93	32.60	31.70	32.37
6706	NYSE	UNM	Thu, Jan 10, 2019	32.22	32.41	31.87	32.20
6705	NYSE	UNM	Wed, Jan 9, 2019	31.75	32.38	31.52	32.30
6704	NYSE	UNM	Tue, Jan 8, 2019	31.79	32.09	31.12	31.61
6703	NYSE	UNM	Mon, Jan 7, 2019	31.19	31.73	30.77	31.43
6702	NYSE	UNM	Fri, Jan 4, 2019	30.54	31.40	30.53	31.34
6701	NYSE	UNM	Thu, Jan 3, 2019	29.90	30.61	29.61	29.88
6700	NYSE	UNM	Wed, Jan 2, 2019	28.73	30.33	28.73	30.05
6699	NYSE	UNM	Mon, Dec 31, 2018	29.14	29.47	29.01	29.38
6698	NYSE	UNM	Fri, Dec 28, 2018	29.23	29.34	28.73	29.00
6697	NYSE	UNM	Thu, Dec 27, 2018	28.16	29.05	27.79	29.04
6696	NYSE	UNM	Wed, Dec 26, 2018	27.24	28.80	26.77	28.76
6695	NYSE	UNM	Mon, Dec 24, 2018	27.74	28.07	27.21	27.24
6694	NYSE	UNM	Fri, Dec 21, 2018	28.37	28.92	28.07	28.13
6693	NYSE	UNM	Thu, Dec 20, 2018	28.69	28.90	28.02	28.36
6692	NYSE	UNM	Wed, Dec 19, 2018	28.98	29.90	28.52	28.81
6691	NYSE	UNM	Tue, Dec 18, 2018	29.47	30.16	28.98	29.12
6690	NYSE	UNM	Mon, Dec 17, 2018	29.40	30.10	29.04	29.26
6689	NYSE	UNM	Fri, Dec 14, 2018	30.10	30.60	29.22	29.69
6688	NYSE	UNM	Thu, Dec 13, 2018	30.32	30.67	30.13	30.35
6687	NYSE	UNM	Wed, Dec 12, 2018	31.01	31.21	30.10	30.27
6686	NYSE	UNM	Tue, Dec 11, 2018	31.38	31.73	29.96	30.31
6685	NYSE	UNM	Mon, Dec 10, 2018	32.04	32.16	30.73	31.06
6684	NYSE	UNM	Fri, Dec 7, 2018	32.43	33.24	32.04	32.25
6683	NYSE	UNM	Thu, Dec 6, 2018	32.86	32.89	31.43	32.43
6682	NYSE	UNM	Tue, Dec 4, 2018	35.70	35.77	33.51	33.61
6681	NYSE	UNM	Mon, Dec 3, 2018	36.60	36.84	35.67	35.82
6680	NYSE	UNM	Fri, Nov 30, 2018	36.21	36.52	35.70	35.91
6679	NYSE	UNM	Thu, Nov 29, 2018	36.02	36.69	36.02	36.39
6678	NYSE	UNM	Wed, Nov 28, 2018	35.69	36.61	35.55	36.61
6677	NYSE	UNM	Tue, Nov 27, 2018	35.89	36.30	35.64	35.78
6676	NYSE	UNM	Mon, Nov 26, 2018	36.11	36.50	35.82	36.15
6675	NYSE	UNM	Fri, Nov 23, 2018	35.03	35.87	34.95	35.46
6674	NYSE	UNM	Wed, Nov 21, 2018	34.94	36.00	34.77	35.48
6673	NYSE	UNM	Tue, Nov 20, 2018	34.97	35.34	34.32	34.76
6672	NYSE	UNM	Mon, Nov 19, 2018	36.08	36.30	35.19	35.41
6671	NYSE	UNM	Fri, Nov 16, 2018	36.62	36.87	36.04	36.11
6670	NYSE	UNM	Thu, Nov 15, 2018	36.50	37.10	36.00	37.03
6669	NYSE	UNM	Wed, Nov 14, 2018	38.45	38.45	36.59	37.02
6668	NYSE	UNM	Tue, Nov 13, 2018	37.28	38.84	37.24	38.01
6667	NYSE	UNM	Mon, Nov 12, 2018	37.60	37.87	36.94	37.02
6666	NYSE	UNM	Fri, Nov 9, 2018	37.81	38.19	37.27	37.71
6665	NYSE	UNM	Thu, Nov 8, 2018	37.45	38.51	37.45	38.15
6664	NYSE	UNM	Wed, Nov 7, 2018	37.51	38.27	37.31	38.05
6663	NYSE	UNM	Tue, Nov 6, 2018	37.32	37.69	37.12	37.27
6662	NYSE	UNM	Mon, Nov 5, 2018	37.13	37.81	37.13	37.39
6661	NYSE	UNM	Fri, Nov 2, 2018	37.52	38.14	36.93	37.17
6660	NYSE	UNM	Thu, Nov 1, 2018	36.57	37.01	36.20	36.95
6659	NYSE	UNM	Wed, Oct 31, 2018	36.77	37.35	36.24	36.26
6658	NYSE	UNM	Tue, Oct 30, 2018	35.09	36.38	34.89	36.25
6657	NYSE	UNM	Mon, Oct 29, 2018	35.07	35.89	34.39	34.85
6656	NYSE	UNM	Fri, Oct 26, 2018	34.22	35.08	33.82	34.51
6655	NYSE	UNM	Thu, Oct 25, 2018	34.81	35.41	33.27	34.62
6654	NYSE	UNM	Wed, Oct 24, 2018	36.03	36.29	33.88	34.00
6653	NYSE	UNM	Tue, Oct 23, 2018	36.31	36.45	35.43	36.23
6652	NYSE	UNM	Mon, Oct 22, 2018	37.80	37.85	36.97	37.08
6651	NYSE	UNM	Fri, Oct 19, 2018	36.90	38.08	36.67	37.65
6650	NYSE	UNM	Thu, Oct 18, 2018	37.91	38.26	36.97	37.19
6649	NYSE	UNM	Wed, Oct 17, 2018	37.64	38.42	37.37	37.99
6648	NYSE	UNM	Tue, Oct 16, 2018	37.29	37.68	36.78	37.65
6647	NYSE	UNM	Mon, Oct 15, 2018	37.23	37.63	37.00	37.03
6646	NYSE	UNM	Fri, Oct 12, 2018	37.63	37.92	36.51	37.32
6645	NYSE	UNM	Thu, Oct 11, 2018	38.96	38.98	36.88	36.91
6644	NYSE	UNM	Wed, Oct 10, 2018	39.79	40.30	39.00	39.00
6643	NYSE	UNM	Tue, Oct 9, 2018	39.96	40.11	39.37	39.81
6642	NYSE	UNM	Mon, Oct 8, 2018	39.45	40.63	39.10	40.23
6641	NYSE	UNM	Fri, Oct 5, 2018	39.79	40.44	39.24	39.42
6640	NYSE	UNM	Thu, Oct 4, 2018	39.66	40.27	39.60	39.76
6639	NYSE	UNM	Wed, Oct 3, 2018	39.72	39.96	39.15	39.52
6638	NYSE	UNM	Tue, Oct 2, 2018	39.19	39.74	38.78	39.40
6637	NYSE	UNM	Mon, Oct 1, 2018	39.32	40.02	38.94	39.23
6636	NYSE	UNM	Fri, Sep 28, 2018	38.91	39.21	38.32	39.07
6635	NYSE	UNM	Thu, Sep 27, 2018	39.11	39.68	38.95	39.14
6634	NYSE	UNM	Wed, Sep 26, 2018	39.53	39.82	38.71	38.85
6633	NYSE	UNM	Tue, Sep 25, 2018	40.02	40.42	39.46	39.48
6632	NYSE	UNM	Mon, Sep 24, 2018	40.49	40.76	39.56	39.83
6631	NYSE	UNM	Fri, Sep 21, 2018	39.66	40.59	39.48	40.51
6630	NYSE	UNM	Thu, Sep 20, 2018	39.36	40.01	39.36	39.48
6629	NYSE	UNM	Wed, Sep 19, 2018	38.68	39.70	38.60	39.15
6628	NYSE	UNM	Tue, Sep 18, 2018	36.72	38.61	36.67	38.49
6627	NYSE	UNM	Mon, Sep 17, 2018	37.01	37.35	36.37	36.43
6626	NYSE	UNM	Fri, Sep 14, 2018	36.24	37.16	36.22	36.90
6625	NYSE	UNM	Thu, Sep 13, 2018	35.16	36.07	35.16	36.05
6624	NYSE	UNM	Wed, Sep 12, 2018	35.73	35.86	35.00	35.16
6623	NYSE	UNM	Tue, Sep 11, 2018	35.72	36.10	35.20	35.87
6622	NYSE	UNM	Mon, Sep 10, 2018	36.56	36.72	35.60	35.94
6621	NYSE	UNM	Fri, Sep 7, 2018	36.86	37.00	36.32	36.55
6620	NYSE	UNM	Thu, Sep 6, 2018	37.41	37.66	36.64	36.66
6619	NYSE	UNM	Wed, Sep 5, 2018	37.00	37.88	37.00	37.41
6618	NYSE	UNM	Tue, Sep 4, 2018	36.70	37.63	36.70	37.06
6617	NYSE	UNM	Fri, Aug 31, 2018	36.81	37.45	36.47	36.88
6616	NYSE	UNM	Thu, Aug 30, 2018	36.40	37.39	36.40	36.76
6615	NYSE	UNM	Wed, Aug 29, 2018	36.02	36.44	35.44	36.33
6614	NYSE	UNM	Tue, Aug 28, 2018	36.39	36.39	35.77	35.99
6613	NYSE	UNM	Mon, Aug 27, 2018	35.80	36.73	35.80	36.21
6612	NYSE	UNM	Fri, Aug 24, 2018	35.40	35.83	35.32	35.56
6611	NYSE	UNM	Thu, Aug 23, 2018	35.86	35.86	35.07	35.14
6610	NYSE	UNM	Wed, Aug 22, 2018	36.17	36.17	35.73	35.88
6609	NYSE	UNM	Tue, Aug 21, 2018	35.95	36.62	35.93	36.29
6608	NYSE	UNM	Mon, Aug 20, 2018	36.00	36.22	35.79	35.96
6607	NYSE	UNM	Fri, Aug 17, 2018	35.90	36.13	35.70	36.00
6606	NYSE	UNM	Thu, Aug 16, 2018	35.71	36.21	35.50	36.01
6605	NYSE	UNM	Wed, Aug 15, 2018	34.96	35.27	34.71	35.18
6604	NYSE	UNM	Tue, Aug 14, 2018	35.07	35.49	35.07	35.34
6603	NYSE	UNM	Mon, Aug 13, 2018	35.15	35.32	34.76	35.01
6602	NYSE	UNM	Fri, Aug 10, 2018	35.44	35.44	34.57	35.18
6601	NYSE	UNM	Thu, Aug 9, 2018	36.24	36.56	36.00	36.02
6600	NYSE	UNM	Wed, Aug 8, 2018	36.28	36.41	36.02	36.28
6599	NYSE	UNM	Tue, Aug 7, 2018	36.29	36.90	36.16	36.25
6598	NYSE	UNM	Mon, Aug 6, 2018	36.45	36.62	35.92	36.04
6597	NYSE	UNM	Fri, Aug 3, 2018	35.91	37.01	35.84	36.44
6596	NYSE	UNM	Thu, Aug 2, 2018	36.99	37.00	35.33	35.88
6595	NYSE	UNM	Wed, Aug 1, 2018	39.57	40.06	38.87	38.90
6594	NYSE	UNM	Tue, Jul 31, 2018	40.66	41.28	39.45	39.73
6593	NYSE	UNM	Mon, Jul 30, 2018	38.83	39.54	38.83	39.33
6592	NYSE	UNM	Fri, Jul 27, 2018	38.75	39.30	38.62	38.80
6591	NYSE	UNM	Thu, Jul 26, 2018	38.19	39.02	38.10	38.50
6590	NYSE	UNM	Wed, Jul 25, 2018	38.41	38.41	36.96	37.97
6589	NYSE	UNM	Tue, Jul 24, 2018	38.18	38.63	38.15	38.40
6588	NYSE	UNM	Mon, Jul 23, 2018	37.41	38.30	37.41	38.20
6587	NYSE	UNM	Fri, Jul 20, 2018	37.36	37.68	37.05	37.53
6586	NYSE	UNM	Thu, Jul 19, 2018	38.15	38.25	37.44	37.49
6585	NYSE	UNM	Wed, Jul 18, 2018	38.08	38.36	37.78	38.24
6584	NYSE	UNM	Tue, Jul 17, 2018	38.10	38.34	37.95	38.17
6583	NYSE	UNM	Mon, Jul 16, 2018	37.81	38.18	37.74	38.14
6582	NYSE	UNM	Fri, Jul 13, 2018	37.48	37.85	37.25	37.66
6581	NYSE	UNM	Thu, Jul 12, 2018	37.87	37.90	37.17	37.70
6580	NYSE	UNM	Wed, Jul 11, 2018	38.42	38.65	37.48	37.50
6579	NYSE	UNM	Tue, Jul 10, 2018	39.55	39.55	38.63	38.82
6578	NYSE	UNM	Mon, Jul 9, 2018	38.42	39.47	38.29	39.42
6577	NYSE	UNM	Fri, Jul 6, 2018	37.60	38.28	37.44	38.12
6576	NYSE	UNM	Thu, Jul 5, 2018	37.69	37.86	37.44	37.77
6575	NYSE	UNM	Tue, Jul 3, 2018	37.66	38.19	37.50	37.55
6574	NYSE	UNM	Mon, Jul 2, 2018	36.78	37.62	36.76	37.59
6573	NYSE	UNM	Fri, Jun 29, 2018	37.25	37.86	36.99	36.99
6572	NYSE	UNM	Thu, Jun 28, 2018	36.63	37.17	36.15	36.94
6571	NYSE	UNM	Wed, Jun 27, 2018	37.80	38.00	36.56	36.64
6570	NYSE	UNM	Tue, Jun 26, 2018	38.18	38.18	37.54	37.88
6569	NYSE	UNM	Mon, Jun 25, 2018	37.93	38.36	37.75	38.11
6568	NYSE	UNM	Fri, Jun 22, 2018	38.17	38.34	37.89	37.99
6567	NYSE	UNM	Thu, Jun 21, 2018	37.97	38.13	37.70	37.88
6566	NYSE	UNM	Wed, Jun 20, 2018	38.60	38.79	37.99	38.03
6565	NYSE	UNM	Tue, Jun 19, 2018	38.26	38.64	38.21	38.53
6564	NYSE	UNM	Mon, Jun 18, 2018	38.79	38.94	38.31	38.61
6563	NYSE	UNM	Fri, Jun 15, 2018	38.62	39.21	38.23	39.14
6562	NYSE	UNM	Thu, Jun 14, 2018	38.93	39.13	38.61	38.83
6561	NYSE	UNM	Wed, Jun 13, 2018	39.14	39.34	38.69	38.92
6560	NYSE	UNM	Tue, Jun 12, 2018	39.12	39.37	38.92	39.13
6559	NYSE	UNM	Mon, Jun 11, 2018	39.60	39.80	39.29	39.37
6558	NYSE	UNM	Fri, Jun 8, 2018	39.32	39.64	39.12	39.35
6557	NYSE	UNM	Thu, Jun 7, 2018	39.10	39.40	38.92	39.25
6556	NYSE	UNM	Wed, Jun 6, 2018	38.86	39.41	38.76	38.97
6555	NYSE	UNM	Tue, Jun 5, 2018	38.71	38.94	37.98	38.63
6554	NYSE	UNM	Mon, Jun 4, 2018	39.09	39.47	38.90	38.91
6553	NYSE	UNM	Fri, Jun 1, 2018	39.25	39.68	39.06	39.12
6552	NYSE	UNM	Thu, May 31, 2018	38.13	39.07	37.87	38.81
6551	NYSE	UNM	Wed, May 30, 2018	37.72	38.25	37.39	38.15
6550	NYSE	UNM	Tue, May 29, 2018	38.05	38.35	36.91	37.19
6549	NYSE	UNM	Fri, May 25, 2018	38.31	38.83	38.24	38.69
6548	NYSE	UNM	Thu, May 24, 2018	38.43	38.67	38.11	38.54
6547	NYSE	UNM	Wed, May 23, 2018	38.82	38.88	38.21	38.51
6546	NYSE	UNM	Tue, May 22, 2018	38.81	39.14	38.74	39.07
6545	NYSE	UNM	Mon, May 21, 2018	38.95	39.01	38.66	38.79
6544	NYSE	UNM	Fri, May 18, 2018	38.76	39.04	38.35	38.63
6543	NYSE	UNM	Thu, May 17, 2018	38.53	39.11	38.43	38.86
6542	NYSE	UNM	Wed, May 16, 2018	38.05	38.69	38.05	38.47
6541	NYSE	UNM	Tue, May 15, 2018	37.88	38.40	37.83	38.11
6540	NYSE	UNM	Mon, May 14, 2018	38.10	38.45	37.78	37.88
6539	NYSE	UNM	Fri, May 11, 2018	38.13	38.78	37.80	37.95
6538	NYSE	UNM	Thu, May 10, 2018	37.76	38.18	37.57	38.01
6537	NYSE	UNM	Wed, May 9, 2018	38.21	38.26	37.64	37.76
6536	NYSE	UNM	Tue, May 8, 2018	39.72	39.80	38.05	38.25
6535	NYSE	UNM	Mon, May 7, 2018	39.94	39.98	39.42	39.61
6534	NYSE	UNM	Fri, May 4, 2018	38.83	39.95	38.75	39.86
6533	NYSE	UNM	Thu, May 3, 2018	39.36	40.00	38.93	39.05
6532	NYSE	UNM	Wed, May 2, 2018	40.39	41.69	39.60	39.78
6531	NYSE	UNM	Tue, May 1, 2018	48.21	48.38	47.59	47.90
6530	NYSE	UNM	Mon, Apr 30, 2018	48.94	49.24	48.38	48.38
6529	NYSE	UNM	Fri, Apr 27, 2018	48.00	48.96	47.97	48.92
6528	NYSE	UNM	Thu, Apr 26, 2018	48.34	48.68	48.02	48.17
6527	NYSE	UNM	Wed, Apr 25, 2018	48.35	48.69	47.73	48.46
6526	NYSE	UNM	Tue, Apr 24, 2018	48.91	49.33	47.96	48.24
6525	NYSE	UNM	Mon, Apr 23, 2018	49.11	49.16	48.59	48.79
6524	NYSE	UNM	Fri, Apr 20, 2018	48.95	49.03	48.46	48.88
6523	NYSE	UNM	Thu, Apr 19, 2018	48.12	48.85	48.06	48.73
6522	NYSE	UNM	Wed, Apr 18, 2018	47.83	48.11	47.59	48.03
6521	NYSE	UNM	Tue, Apr 17, 2018	48.31	48.31	47.45	47.56
6520	NYSE	UNM	Mon, Apr 16, 2018	47.96	48.23	47.67	47.95
6519	NYSE	UNM	Fri, Apr 13, 2018	48.38	48.48	47.37	47.51
6518	NYSE	UNM	Thu, Apr 12, 2018	47.19	48.17	47.04	47.99
6517	NYSE	UNM	Wed, Apr 11, 2018	47.08	47.31	46.74	46.81
6516	NYSE	UNM	Tue, Apr 10, 2018	47.22	47.98	47.04	47.63
6515	NYSE	UNM	Mon, Apr 9, 2018	47.00	47.47	46.38	46.45
6514	NYSE	UNM	Fri, Apr 6, 2018	47.50	47.61	46.21	46.59
6513	NYSE	UNM	Thu, Apr 5, 2018	48.02	48.22	47.56	47.95
6512	NYSE	UNM	Wed, Apr 4, 2018	46.30	47.82	46.30	47.68
6511	NYSE	UNM	Tue, Apr 3, 2018	47.14	47.36	46.48	47.17
6510	NYSE	UNM	Mon, Apr 2, 2018	47.67	47.96	45.91	46.68
6509	NYSE	UNM	Thu, Mar 29, 2018	47.64	48.06	47.39	47.61
6508	NYSE	UNM	Wed, Mar 28, 2018	47.59	47.85	46.70	47.29
6507	NYSE	UNM	Tue, Mar 27, 2018	48.25	48.62	47.18	47.47
6506	NYSE	UNM	Mon, Mar 26, 2018	47.86	48.32	47.11	48.24
6505	NYSE	UNM	Fri, Mar 23, 2018	48.80	48.93	46.87	46.98
6504	NYSE	UNM	Thu, Mar 22, 2018	49.94	50.15	48.52	48.62
6503	NYSE	UNM	Wed, Mar 21, 2018	50.44	51.17	50.14	50.63
6502	NYSE	UNM	Tue, Mar 20, 2018	50.21	50.51	50.05	50.27
6501	NYSE	UNM	Mon, Mar 19, 2018	50.31	50.50	49.34	49.87
6500	NYSE	UNM	Fri, Mar 16, 2018	50.00	50.79	49.81	50.28
6499	NYSE	UNM	Thu, Mar 15, 2018	49.80	50.24	49.49	49.81
6498	NYSE	UNM	Wed, Mar 14, 2018	50.60	50.75	49.38	49.51
6497	NYSE	UNM	Tue, Mar 13, 2018	51.12	51.20	50.21	50.32
6496	NYSE	UNM	Mon, Mar 12, 2018	51.15	51.33	50.64	50.69
6495	NYSE	UNM	Fri, Mar 9, 2018	50.18	51.23	49.81	51.19
6494	NYSE	UNM	Thu, Mar 8, 2018	50.06	50.06	49.09	49.63
6493	NYSE	UNM	Wed, Mar 7, 2018	49.32	50.07	49.21	49.94
6492	NYSE	UNM	Tue, Mar 6, 2018	50.18	50.24	49.28	49.96
6491	NYSE	UNM	Mon, Mar 5, 2018	48.71	50.33	48.52	49.96
6490	NYSE	UNM	Fri, Mar 2, 2018	48.93	49.26	47.79	49.15
6489	NYSE	UNM	Thu, Mar 1, 2018	50.90	51.15	49.11	49.31
6488	NYSE	UNM	Wed, Feb 28, 2018	52.22	52.45	50.95	50.96
6487	NYSE	UNM	Tue, Feb 27, 2018	52.35	53.06	51.94	51.94
6486	NYSE	UNM	Mon, Feb 26, 2018	51.96	52.50	51.77	52.41
6485	NYSE	UNM	Fri, Feb 23, 2018	51.41	51.77	51.23	51.73
6484	NYSE	UNM	Thu, Feb 22, 2018	52.11	52.23	51.16	51.26
6483	NYSE	UNM	Wed, Feb 21, 2018	52.39	52.86	51.96	51.98
6482	NYSE	UNM	Tue, Feb 20, 2018	52.27	52.68	52.06	52.34
6481	NYSE	UNM	Fri, Feb 16, 2018	51.84	52.81	51.06	52.45
6480	NYSE	UNM	Thu, Feb 15, 2018	52.80	53.10	51.81	52.15
6479	NYSE	UNM	Wed, Feb 14, 2018	50.46	52.60	50.41	52.45
6478	NYSE	UNM	Tue, Feb 13, 2018	50.65	51.16	50.18	50.82
6477	NYSE	UNM	Mon, Feb 12, 2018	49.59	50.93	49.27	50.48
6476	NYSE	UNM	Fri, Feb 9, 2018	48.44	49.63	47.53	49.21
6475	NYSE	UNM	Thu, Feb 8, 2018	50.64	50.64	47.84	47.87
6474	NYSE	UNM	Wed, Feb 7, 2018	50.37	51.23	50.21	50.58
6473	NYSE	UNM	Tue, Feb 6, 2018	49.17	50.89	48.49	50.64
6472	NYSE	UNM	Mon, Feb 5, 2018	52.09	52.60	50.20	50.43
6471	NYSE	UNM	Fri, Feb 2, 2018	53.20	54.73	52.68	52.71
6470	NYSE	UNM	Thu, Feb 1, 2018	52.39	54.32	50.40	53.28
6469	NYSE	UNM	Wed, Jan 31, 2018	53.60	53.79	53.04	53.19
6468	NYSE	UNM	Tue, Jan 30, 2018	54.68	54.90	53.67	53.67
6467	NYSE	UNM	Mon, Jan 29, 2018	55.79	56.28	55.25	55.26
6466	NYSE	UNM	Fri, Jan 26, 2018	55.03	55.81	54.85	55.74
6465	NYSE	UNM	Thu, Jan 25, 2018	56.18	56.19	54.96	54.80
6464	NYSE	UNM	Wed, Jan 24, 2018	56.49	57.12	55.87	55.96
6463	NYSE	UNM	Tue, Jan 23, 2018	55.86	56.44	55.69	56.20
6462	NYSE	UNM	Mon, Jan 22, 2018	56.02	56.16	55.74	56.10
6461	NYSE	UNM	Fri, Jan 19, 2018	56.34	56.52	55.55	55.99
6460	NYSE	UNM	Thu, Jan 18, 2018	56.62	56.96	56.04	56.14
6459	NYSE	UNM	Wed, Jan 17, 2018	55.84	56.55	55.65	56.35
6458	NYSE	UNM	Tue, Jan 16, 2018	58.19	58.19	55.37	55.54
6457	NYSE	UNM	Fri, Jan 12, 2018	58.61	58.73	58.29	58.59
6456	NYSE	UNM	Thu, Jan 11, 2018	57.90	58.50	57.84	58.22
6455	NYSE	UNM	Wed, Jan 10, 2018	57.02	57.85	56.73	57.52
6454	NYSE	UNM	Tue, Jan 9, 2018	56.72	57.42	56.66	56.96
6453	NYSE	UNM	Mon, Jan 8, 2018	56.05	56.54	55.83	56.47
6452	NYSE	UNM	Fri, Jan 5, 2018	56.00	56.04	55.48	55.99
6451	NYSE	UNM	Thu, Jan 4, 2018	55.58	56.22	55.46	55.75
6450	NYSE	UNM	Wed, Jan 3, 2018	54.85	55.36	54.75	55.26
6449	NYSE	UNM	Tue, Jan 2, 2018	55.44	55.58	54.60	54.86
6448	NYSE	UNM	Fri, Dec 29, 2017	55.35	55.44	54.89	54.89
6447	NYSE	UNM	Thu, Dec 28, 2017	54.96	55.17	54.73	55.14
6446	NYSE	UNM	Wed, Dec 27, 2017	54.76	54.87	54.56	54.75
6445	NYSE	UNM	Tue, Dec 26, 2017	54.75	55.13	54.66	54.75
6444	NYSE	UNM	Fri, Dec 22, 2017	55.08	55.08	54.39	54.79
6443	NYSE	UNM	Thu, Dec 21, 2017	54.99	55.43	54.78	54.83
6442	NYSE	UNM	Wed, Dec 20, 2017	54.75	54.92	54.35	54.80
6441	NYSE	UNM	Tue, Dec 19, 2017	54.35	54.44	53.98	54.21
6440	NYSE	UNM	Mon, Dec 18, 2017	54.51	54.51	53.84	53.95
6439	NYSE	UNM	Fri, Dec 15, 2017	54.37	54.56	53.96	54.03
6438	NYSE	UNM	Thu, Dec 14, 2017	55.07	55.12	54.14	54.26
6437	NYSE	UNM	Wed, Dec 13, 2017	56.29	56.43	54.93	54.94
6436	NYSE	UNM	Tue, Dec 12, 2017	56.82	56.82	55.94	56.40
6435	NYSE	UNM	Mon, Dec 11, 2017	57.49	57.55	56.50	56.65
6434	NYSE	UNM	Fri, Dec 8, 2017	56.95	57.50	56.87	57.49
6433	NYSE	UNM	Thu, Dec 7, 2017	56.07	56.91	56.07	56.79
6432	NYSE	UNM	Wed, Dec 6, 2017	56.42	56.84	56.30	56.34
6431	NYSE	UNM	Tue, Dec 5, 2017	57.18	57.41	56.41	56.52
6430	NYSE	UNM	Mon, Dec 4, 2017	57.35	57.49	56.98	57.02
6429	NYSE	UNM	Fri, Dec 1, 2017	56.72	56.94	55.07	56.48
6428	NYSE	UNM	Thu, Nov 30, 2017	56.82	57.37	56.40	56.62
6427	NYSE	UNM	Wed, Nov 29, 2017	55.62	56.62	55.55	56.42
6426	NYSE	UNM	Tue, Nov 28, 2017	54.09	55.40	53.97	55.23
6425	NYSE	UNM	Mon, Nov 27, 2017	54.09	54.22	53.91	53.94
6424	NYSE	UNM	Fri, Nov 24, 2017	54.02	54.21	53.93	54.09
6423	NYSE	UNM	Wed, Nov 22, 2017	53.87	54.10	53.77	53.90
6422	NYSE	UNM	Tue, Nov 21, 2017	54.00	54.22	53.69	53.87
6421	NYSE	UNM	Mon, Nov 20, 2017	53.64	53.90	53.46	53.88
6420	NYSE	UNM	Fri, Nov 17, 2017	53.02	53.60	52.93	53.46
6419	NYSE	UNM	Thu, Nov 16, 2017	53.19	53.61	53.08	53.25
6418	NYSE	UNM	Wed, Nov 15, 2017	52.26	53.13	52.17	52.89
6417	NYSE	UNM	Tue, Nov 14, 2017	52.56	52.97	52.39	52.81
6416	NYSE	UNM	Mon, Nov 13, 2017	52.20	53.06	52.20	52.82
6415	NYSE	UNM	Fri, Nov 10, 2017	52.53	52.61	52.30	52.42
6414	NYSE	UNM	Thu, Nov 9, 2017	52.40	52.70	52.16	52.53
6413	NYSE	UNM	Wed, Nov 8, 2017	52.59	52.78	52.31	52.64
6412	NYSE	UNM	Tue, Nov 7, 2017	53.06	53.36	52.59	52.70
6411	NYSE	UNM	Mon, Nov 6, 2017	52.74	53.17	52.54	53.07
6410	NYSE	UNM	Fri, Nov 3, 2017	52.75	52.98	52.27	52.46
6409	NYSE	UNM	Thu, Nov 2, 2017	51.97	53.09	51.79	52.91
6408	NYSE	UNM	Wed, Nov 1, 2017	52.29	52.79	51.97	52.00
6407	NYSE	UNM	Tue, Oct 31, 2017	52.28	52.58	51.98	52.04
6406	NYSE	UNM	Mon, Oct 30, 2017	52.17	52.63	52.04	52.40
6405	NYSE	UNM	Fri, Oct 27, 2017	52.58	52.79	52.23	52.45
6404	NYSE	UNM	Thu, Oct 26, 2017	52.66	53.15	52.15	52.70
6403	NYSE	UNM	Wed, Oct 25, 2017	52.89	52.93	51.94	52.21
6402	NYSE	UNM	Tue, Oct 24, 2017	52.66	52.92	52.46	52.82
6401	NYSE	UNM	Mon, Oct 23, 2017	52.33	52.55	52.18	52.36
6400	NYSE	UNM	Fri, Oct 20, 2017	52.87	52.91	52.23	52.29
6399	NYSE	UNM	Thu, Oct 19, 2017	51.85	52.28	51.64	52.28
6398	NYSE	UNM	Wed, Oct 18, 2017	52.07	52.30	51.93	52.19
6397	NYSE	UNM	Tue, Oct 17, 2017	52.61	52.69	51.88	52.00
6396	NYSE	UNM	Mon, Oct 16, 2017	52.17	52.54	52.02	52.42
6395	NYSE	UNM	Fri, Oct 13, 2017	51.90	52.37	51.57	51.97
6394	NYSE	UNM	Thu, Oct 12, 2017	52.26	52.41	51.97	52.01
6393	NYSE	UNM	Wed, Oct 11, 2017	52.30	52.36	51.84	52.23
6392	NYSE	UNM	Tue, Oct 10, 2017	52.29	52.53	52.03	52.43
6391	NYSE	UNM	Mon, Oct 9, 2017	52.66	52.68	52.21	52.29
6390	NYSE	UNM	Fri, Oct 6, 2017	52.59	52.75	52.04	52.54
6389	NYSE	UNM	Thu, Oct 5, 2017	51.66	52.40	51.41	52.30
6388	NYSE	UNM	Wed, Oct 4, 2017	51.42	51.82	51.36	51.64
6387	NYSE	UNM	Tue, Oct 3, 2017	51.58	51.68	50.94	51.53
6386	NYSE	UNM	Mon, Oct 2, 2017	51.27	51.75	50.99	51.61
6385	NYSE	UNM	Fri, Sep 29, 2017	51.02	51.29	50.89	51.13
6384	NYSE	UNM	Thu, Sep 28, 2017	51.28	51.35	50.73	51.09
6383	NYSE	UNM	Wed, Sep 27, 2017	51.25	51.50	50.96	51.33
6382	NYSE	UNM	Tue, Sep 26, 2017	50.36	50.69	50.17	50.52
6381	NYSE	UNM	Mon, Sep 25, 2017	49.96	50.53	49.96	50.39
6380	NYSE	UNM	Fri, Sep 22, 2017	49.80	50.21	49.72	50.12
6379	NYSE	UNM	Thu, Sep 21, 2017	49.72	50.20	49.49	50.03
6378	NYSE	UNM	Wed, Sep 20, 2017	49.45	50.05	49.17	49.68
6377	NYSE	UNM	Tue, Sep 19, 2017	49.02	49.47	48.90	49.26
6376	NYSE	UNM	Mon, Sep 18, 2017	48.52	49.11	48.46	48.97
6375	NYSE	UNM	Fri, Sep 15, 2017	47.88	48.44	47.77	48.43
6374	NYSE	UNM	Thu, Sep 14, 2017	48.48	48.48	47.93	48.06
6373	NYSE	UNM	Wed, Sep 13, 2017	48.34	48.53	48.07	48.47
6372	NYSE	UNM	Tue, Sep 12, 2017	48.25	48.61	48.10	48.53
6371	NYSE	UNM	Mon, Sep 11, 2017	47.80	48.24	47.56	48.04
6370	NYSE	UNM	Fri, Sep 8, 2017	46.36	47.23	46.25	47.11
6369	NYSE	UNM	Thu, Sep 7, 2017	47.71	47.71	46.08	46.43
6368	NYSE	UNM	Wed, Sep 6, 2017	47.79	48.04	47.67	47.77
6367	NYSE	UNM	Tue, Sep 5, 2017	48.19	48.21	47.36	47.58
6366	NYSE	UNM	Fri, Sep 1, 2017	48.34	48.78	48.21	48.60
6365	NYSE	UNM	Thu, Aug 31, 2017	48.32	48.45	48.01	48.18
6364	NYSE	UNM	Wed, Aug 30, 2017	47.97	48.30	47.97	48.15
6363	NYSE	UNM	Tue, Aug 29, 2017	47.58	48.05	47.50	47.93
6362	NYSE	UNM	Mon, Aug 28, 2017	48.56	48.67	48.15	48.27
6361	NYSE	UNM	Fri, Aug 25, 2017	48.55	48.74	48.32	48.55
6360	NYSE	UNM	Thu, Aug 24, 2017	48.00	48.49	47.90	48.38
6359	NYSE	UNM	Wed, Aug 23, 2017	47.53	48.27	47.19	47.94
6358	NYSE	UNM	Tue, Aug 22, 2017	47.52	47.85	47.52	47.84
6357	NYSE	UNM	Mon, Aug 21, 2017	47.93	48.07	47.19	47.33
6356	NYSE	UNM	Fri, Aug 18, 2017	48.00	48.27	47.75	47.93
6355	NYSE	UNM	Thu, Aug 17, 2017	49.32	49.52	48.13	48.16
6354	NYSE	UNM	Wed, Aug 16, 2017	50.26	50.40	49.40	49.50
6353	NYSE	UNM	Tue, Aug 15, 2017	50.34	50.57	49.95	50.06
6352	NYSE	UNM	Mon, Aug 14, 2017	50.25	50.49	49.82	49.86
6351	NYSE	UNM	Fri, Aug 11, 2017	50.08	50.36	49.65	49.70
6350	NYSE	UNM	Thu, Aug 10, 2017	50.40	50.51	49.90	49.94
6349	NYSE	UNM	Wed, Aug 9, 2017	50.39	50.78	50.17	50.76
6348	NYSE	UNM	Tue, Aug 8, 2017	50.46	51.43	50.46	50.75
6347	NYSE	UNM	Mon, Aug 7, 2017	50.77	50.99	50.54	50.60
6346	NYSE	UNM	Fri, Aug 4, 2017	50.56	51.10	50.50	50.80
6345	NYSE	UNM	Thu, Aug 3, 2017	50.26	50.55	50.02	50.18
6344	NYSE	UNM	Wed, Aug 2, 2017	50.00	50.59	49.94	50.23
6343	NYSE	UNM	Tue, Aug 1, 2017	50.42	50.59	49.81	50.32
6342	NYSE	UNM	Mon, Jul 31, 2017	50.10	50.67	50.04	50.13
6341	NYSE	UNM	Fri, Jul 28, 2017	48.97	49.96	48.34	49.80
6340	NYSE	UNM	Thu, Jul 27, 2017	48.13	48.68	47.75	48.44
6339	NYSE	UNM	Wed, Jul 26, 2017	48.66	48.87	48.07	48.00
6338	NYSE	UNM	Tue, Jul 25, 2017	48.84	48.97	48.57	48.66
6337	NYSE	UNM	Mon, Jul 24, 2017	47.79	48.28	47.55	48.16
6336	NYSE	UNM	Fri, Jul 21, 2017	47.70	48.07	47.57	47.80
6335	NYSE	UNM	Thu, Jul 20, 2017	48.18	48.41	47.72	47.74
6334	NYSE	UNM	Wed, Jul 19, 2017	47.77	48.14	47.62	48.14
6333	NYSE	UNM	Tue, Jul 18, 2017	47.41	47.76	47.07	47.66
6332	NYSE	UNM	Mon, Jul 17, 2017	47.55	47.92	47.23	47.80
6331	NYSE	UNM	Fri, Jul 14, 2017	47.56	47.88	47.32	47.66
6330	NYSE	UNM	Thu, Jul 13, 2017	47.43	48.20	47.36	48.15
6329	NYSE	UNM	Wed, Jul 12, 2017	47.42	47.67	47.16	47.41
6328	NYSE	UNM	Tue, Jul 11, 2017	47.69	47.79	47.34	47.46
6327	NYSE	UNM	Mon, Jul 10, 2017	47.48	47.93	47.46	47.64
6326	NYSE	UNM	Fri, Jul 7, 2017	47.44	47.72	47.09	47.54
6325	NYSE	UNM	Thu, Jul 6, 2017	47.12	47.98	46.94	47.32
6324	NYSE	UNM	Wed, Jul 5, 2017	47.30	47.39	46.79	47.11
6323	NYSE	UNM	Mon, Jul 3, 2017	47.05	47.90	46.87	47.23
6322	NYSE	UNM	Fri, Jun 30, 2017	46.84	46.87	46.25	46.63
6321	NYSE	UNM	Thu, Jun 29, 2017	47.30	47.60	46.20	46.57
6320	NYSE	UNM	Wed, Jun 28, 2017	46.02	46.54	46.02	46.44
6319	NYSE	UNM	Tue, Jun 27, 2017	45.51	45.93	45.29	45.57
6318	NYSE	UNM	Mon, Jun 26, 2017	45.26	45.69	44.81	45.37
6317	NYSE	UNM	Fri, Jun 23, 2017	45.47	45.57	44.95	45.11
6316	NYSE	UNM	Thu, Jun 22, 2017	45.64	45.70	45.03	45.35
6315	NYSE	UNM	Wed, Jun 21, 2017	47.11	47.11	45.72	45.83
6314	NYSE	UNM	Tue, Jun 20, 2017	47.66	47.80	46.99	47.02
6313	NYSE	UNM	Mon, Jun 19, 2017	47.67	47.96	47.42	47.90
6312	NYSE	UNM	Fri, Jun 16, 2017	47.29	47.51	46.96	47.50
6311	NYSE	UNM	Thu, Jun 15, 2017	46.81	47.39	46.77	47.25
6310	NYSE	UNM	Wed, Jun 14, 2017	46.70	47.20	46.08	47.10
6309	NYSE	UNM	Tue, Jun 13, 2017	46.99	47.32	46.79	47.16
6308	NYSE	UNM	Mon, Jun 12, 2017	46.50	47.20	46.35	46.81
6307	NYSE	UNM	Fri, Jun 9, 2017	45.43	46.54	45.20	46.49
6306	NYSE	UNM	Thu, Jun 8, 2017	44.15	45.50	44.07	45.10
6305	NYSE	UNM	Wed, Jun 7, 2017	43.85	44.30	43.55	44.08
6304	NYSE	UNM	Tue, Jun 6, 2017	44.35	44.50	43.57	43.80
6303	NYSE	UNM	Mon, Jun 5, 2017	45.24	45.29	44.72	44.79
6302	NYSE	UNM	Fri, Jun 2, 2017	45.23	45.46	44.91	45.22
6301	NYSE	UNM	Thu, Jun 1, 2017	45.27	45.77	44.97	45.60
6300	NYSE	UNM	Wed, May 31, 2017	45.08	45.08	44.42	44.98
6299	NYSE	UNM	Tue, May 30, 2017	44.85	45.19	44.76	45.01
6298	NYSE	UNM	Fri, May 26, 2017	45.16	45.28	44.97	45.05
6297	NYSE	UNM	Thu, May 25, 2017	45.59	45.81	45.35	45.40
6296	NYSE	UNM	Wed, May 24, 2017	45.89	45.89	45.21	45.39
6295	NYSE	UNM	Tue, May 23, 2017	45.36	45.92	45.13	45.70
6294	NYSE	UNM	Mon, May 22, 2017	45.72	45.77	45.15	45.34
6293	NYSE	UNM	Fri, May 19, 2017	45.31	45.76	45.10	45.49
6292	NYSE	UNM	Thu, May 18, 2017	44.85	45.74	44.70	45.26
6291	NYSE	UNM	Wed, May 17, 2017	45.45	45.87	44.71	44.91
6290	NYSE	UNM	Tue, May 16, 2017	46.41	46.67	46.26	46.57
6289	NYSE	UNM	Mon, May 15, 2017	45.95	46.42	45.95	46.31
6288	NYSE	UNM	Fri, May 12, 2017	45.81	46.07	45.59	45.78
6287	NYSE	UNM	Thu, May 11, 2017	46.22	46.36	45.67	46.20
6286	NYSE	UNM	Wed, May 10, 2017	46.19	46.54	46.09	46.38
6285	NYSE	UNM	Tue, May 9, 2017	46.84	47.06	46.24	46.39
6284	NYSE	UNM	Mon, May 8, 2017	46.68	46.82	46.49	46.76
6283	NYSE	UNM	Fri, May 5, 2017	46.71	46.74	46.23	46.58
6282	NYSE	UNM	Thu, May 4, 2017	47.00	47.26	46.54	46.67
6281	NYSE	UNM	Wed, May 3, 2017	46.18	46.61	46.09	46.52
6280	NYSE	UNM	Tue, May 2, 2017	46.62	46.73	46.15	46.43
6279	NYSE	UNM	Mon, May 1, 2017	46.57	46.75	46.08	46.61
6278	NYSE	UNM	Fri, Apr 28, 2017	46.41	46.99	46.31	46.33
6277	NYSE	UNM	Thu, Apr 27, 2017	47.40	47.56	46.42	46.85
6276	NYSE	UNM	Wed, Apr 26, 2017	46.93	47.14	46.66	46.93
6275	NYSE	UNM	Tue, Apr 25, 2017	47.28	47.33	46.74	46.94
6274	NYSE	UNM	Mon, Apr 24, 2017	46.70	46.94	46.34	46.77
6273	NYSE	UNM	Fri, Apr 21, 2017	45.65	45.84	45.40	45.52
6272	NYSE	UNM	Thu, Apr 20, 2017	45.33	45.98	45.14	45.76
6271	NYSE	UNM	Wed, Apr 19, 2017	45.41	45.64	44.91	45.04
6270	NYSE	UNM	Tue, Apr 18, 2017	45.07	45.39	44.61	44.96
6269	NYSE	UNM	Mon, Apr 17, 2017	44.90	45.55	44.65	45.52
6268	NYSE	UNM	Thu, Apr 13, 2017	44.91	45.51	44.65	44.66
6267	NYSE	UNM	Wed, Apr 12, 2017	46.19	46.26	45.10	45.21
6266	NYSE	UNM	Tue, Apr 11, 2017	46.02	46.30	45.49	46.15
6265	NYSE	UNM	Mon, Apr 10, 2017	46.26	46.61	45.90	46.27
6264	NYSE	UNM	Fri, Apr 7, 2017	46.07	46.63	45.89	46.36
6263	NYSE	UNM	Thu, Apr 6, 2017	45.94	46.70	45.66	46.52
6262	NYSE	UNM	Wed, Apr 5, 2017	47.00	47.08	45.95	46.06
6261	NYSE	UNM	Tue, Apr 4, 2017	46.42	46.66	46.28	46.48
6260	NYSE	UNM	Mon, Apr 3, 2017	47.04	47.13	45.91	46.60
6259	NYSE	UNM	Fri, Mar 31, 2017	46.55	47.15	46.48	46.89
6258	NYSE	UNM	Thu, Mar 30, 2017	46.08	46.95	46.07	46.82
6257	NYSE	UNM	Wed, Mar 29, 2017	46.05	46.30	45.78	46.06
6256	NYSE	UNM	Tue, Mar 28, 2017	45.22	46.40	45.22	46.14
6255	NYSE	UNM	Mon, Mar 27, 2017	44.71	45.53	44.51	45.43
6254	NYSE	UNM	Fri, Mar 24, 2017	46.27	46.40	45.52	45.79
6253	NYSE	UNM	Thu, Mar 23, 2017	45.76	46.63	45.49	46.07
6252	NYSE	UNM	Wed, Mar 22, 2017	45.60	46.11	45.00	45.82
6251	NYSE	UNM	Tue, Mar 21, 2017	48.14	48.16	45.85	45.94
6250	NYSE	UNM	Mon, Mar 20, 2017	47.57	48.09	47.36	47.79
6249	NYSE	UNM	Fri, Mar 17, 2017	48.33	48.34	47.59	47.77
6248	NYSE	UNM	Thu, Mar 16, 2017	48.38	48.52	48.02	48.32
6247	NYSE	UNM	Wed, Mar 15, 2017	48.46	48.59	47.76	48.17
6246	NYSE	UNM	Tue, Mar 14, 2017	48.31	48.48	47.91	48.41
6245	NYSE	UNM	Mon, Mar 13, 2017	48.38	48.71	48.05	48.53
6244	NYSE	UNM	Fri, Mar 10, 2017	49.02	49.22	48.39	48.81
6243	NYSE	UNM	Thu, Mar 9, 2017	48.89	49.21	48.63	48.82
6242	NYSE	UNM	Wed, Mar 8, 2017	49.15	49.34	48.70	48.77
6241	NYSE	UNM	Tue, Mar 7, 2017	48.80	49.01	48.40	48.71
6240	NYSE	UNM	Mon, Mar 6, 2017	48.41	49.01	48.27	48.87
6239	NYSE	UNM	Fri, Mar 3, 2017	48.68	49.12	48.53	49.05
6238	NYSE	UNM	Thu, Mar 2, 2017	49.94	49.94	48.60	48.63
6237	NYSE	UNM	Wed, Mar 1, 2017	49.91	50.27	49.62	49.86
6236	NYSE	UNM	Tue, Feb 28, 2017	48.34	49.16	48.23	48.83
6235	NYSE	UNM	Mon, Feb 27, 2017	48.48	48.96	48.33	48.80
6234	NYSE	UNM	Fri, Feb 24, 2017	47.77	48.48	47.77	48.48
6233	NYSE	UNM	Thu, Feb 23, 2017	48.44	48.72	47.93	48.65
6232	NYSE	UNM	Wed, Feb 22, 2017	48.19	48.52	48.15	48.31
6231	NYSE	UNM	Tue, Feb 21, 2017	49.00	49.20	48.49	48.56
6230	NYSE	UNM	Fri, Feb 17, 2017	48.78	48.78	48.17	48.51
6229	NYSE	UNM	Thu, Feb 16, 2017	49.05	49.36	48.84	49.10
6228	NYSE	UNM	Wed, Feb 15, 2017	48.59	49.17	48.46	49.14
6227	NYSE	UNM	Tue, Feb 14, 2017	48.15	48.70	48.09	48.50
6226	NYSE	UNM	Mon, Feb 13, 2017	47.77	48.47	47.53	48.21
6225	NYSE	UNM	Fri, Feb 10, 2017	47.64	47.75	47.39	47.39
6224	NYSE	UNM	Thu, Feb 9, 2017	47.11	47.74	46.96	47.42
6223	NYSE	UNM	Wed, Feb 8, 2017	46.63	46.85	46.44	46.82
6222	NYSE	UNM	Tue, Feb 7, 2017	47.32	47.42	46.92	47.04
6221	NYSE	UNM	Mon, Feb 6, 2017	46.46	47.28	46.33	46.98
6220	NYSE	UNM	Fri, Feb 3, 2017	46.81	47.24	46.53	46.86
6219	NYSE	UNM	Thu, Feb 2, 2017	46.31	46.79	44.82	45.89
6218	NYSE	UNM	Wed, Feb 1, 2017	45.92	46.13	45.40	45.77
6217	NYSE	UNM	Tue, Jan 31, 2017	45.52	46.07	44.93	45.43
6216	NYSE	UNM	Mon, Jan 30, 2017	45.79	45.79	45.10	45.63
6215	NYSE	UNM	Fri, Jan 27, 2017	46.11	46.11	45.65	45.95
6214	NYSE	UNM	Thu, Jan 26, 2017	46.06	46.28	45.80	46.19
6213	NYSE	UNM	Wed, Jan 25, 2017	45.64	46.10	45.56	45.81
6212	NYSE	UNM	Tue, Jan 24, 2017	45.15	45.50	45.03	45.24
6211	NYSE	UNM	Mon, Jan 23, 2017	44.80	45.23	44.53	44.83
6210	NYSE	UNM	Fri, Jan 20, 2017	44.79	45.30	44.59	45.02
6209	NYSE	UNM	Thu, Jan 19, 2017	44.60	44.78	43.94	44.43
6208	NYSE	UNM	Wed, Jan 18, 2017	44.26	44.66	43.75	44.49
6207	NYSE	UNM	Tue, Jan 17, 2017	44.21	44.45	43.58	43.91
6206	NYSE	UNM	Fri, Jan 13, 2017	44.96	45.47	44.77	44.79
6205	NYSE	UNM	Thu, Jan 12, 2017	43.69	44.68	43.69	44.59
6204	NYSE	UNM	Wed, Jan 11, 2017	44.50	44.99	44.38	44.83
6203	NYSE	UNM	Tue, Jan 10, 2017	44.47	44.91	44.22	44.60
6202	NYSE	UNM	Mon, Jan 9, 2017	44.25	44.89	44.25	44.39
6201	NYSE	UNM	Fri, Jan 6, 2017	44.71	45.15	44.48	44.88
6200	NYSE	UNM	Thu, Jan 5, 2017	44.53	44.90	43.95	44.46
6199	NYSE	UNM	Wed, Jan 4, 2017	44.37	45.02	44.27	44.92
6198	NYSE	UNM	Tue, Jan 3, 2017	44.71	44.86	43.69	44.28
6197	NYSE	UNM	Fri, Dec 30, 2016	44.06	44.11	43.73	43.93
6196	NYSE	UNM	Thu, Dec 29, 2016	43.97	44.33	43.70	43.81
6195	NYSE	UNM	Wed, Dec 28, 2016	44.55	44.73	43.95	43.96
6194	NYSE	UNM	Tue, Dec 27, 2016	44.55	44.66	44.42	44.55
6193	NYSE	UNM	Fri, Dec 23, 2016	44.56	44.62	44.30	44.47
6192	NYSE	UNM	Thu, Dec 22, 2016	44.45	44.63	44.19	44.53
6191	NYSE	UNM	Wed, Dec 21, 2016	44.45	44.89	44.24	44.60
6190	NYSE	UNM	Tue, Dec 20, 2016	44.07	44.84	43.89	44.48
6189	NYSE	UNM	Mon, Dec 19, 2016	43.55	44.02	43.33	43.74
6188	NYSE	UNM	Fri, Dec 16, 2016	44.50	44.50	43.48	43.55
6187	NYSE	UNM	Thu, Dec 15, 2016	43.89	45.01	43.67	44.49
6186	NYSE	UNM	Wed, Dec 14, 2016	43.12	44.32	42.90	43.59
6185	NYSE	UNM	Tue, Dec 13, 2016	43.37	43.90	42.97	43.59
6184	NYSE	UNM	Mon, Dec 12, 2016	43.37	43.58	42.94	43.30
6183	NYSE	UNM	Fri, Dec 9, 2016	43.84	43.87	43.36	43.56
6182	NYSE	UNM	Thu, Dec 8, 2016	43.81	44.48	43.67	44.09
6181	NYSE	UNM	Wed, Dec 7, 2016	42.91	43.54	42.76	43.44
6180	NYSE	UNM	Tue, Dec 6, 2016	43.01	43.17	42.66	42.85
6179	NYSE	UNM	Mon, Dec 5, 2016	43.08	43.40	42.75	42.87
6178	NYSE	UNM	Fri, Dec 2, 2016	42.92	43.01	42.47	42.72
6177	NYSE	UNM	Thu, Dec 1, 2016	42.60	43.24	42.57	43.07
6176	NYSE	UNM	Wed, Nov 30, 2016	43.18	43.25	42.14	42.27
6175	NYSE	UNM	Tue, Nov 29, 2016	42.24	42.48	42.00	42.02
6174	NYSE	UNM	Mon, Nov 28, 2016	42.35	42.77	42.01	42.11
6173	NYSE	UNM	Fri, Nov 25, 2016	42.99	43.08	42.67	42.89
6172	NYSE	UNM	Wed, Nov 23, 2016	43.47	43.47	42.68	43.04
6171	NYSE	UNM	Tue, Nov 22, 2016	42.72	42.86	42.37	42.60
6170	NYSE	UNM	Mon, Nov 21, 2016	42.92	42.92	42.16	42.56
6169	NYSE	UNM	Fri, Nov 18, 2016	42.51	42.67	42.09	42.55
6168	NYSE	UNM	Thu, Nov 17, 2016	41.60	42.61	41.48	42.54
6167	NYSE	UNM	Wed, Nov 16, 2016	41.98	42.11	41.40	41.47
6166	NYSE	UNM	Tue, Nov 15, 2016	41.14	42.26	40.96	42.25
6165	NYSE	UNM	Mon, Nov 14, 2016	40.96	41.90	40.90	41.43
6164	NYSE	UNM	Fri, Nov 11, 2016	39.79	40.45	39.63	40.39
6163	NYSE	UNM	Thu, Nov 10, 2016	40.08	41.21	39.88	40.00
6162	NYSE	UNM	Wed, Nov 9, 2016	38.33	40.08	36.97	39.35
6161	NYSE	UNM	Tue, Nov 8, 2016	36.42	36.80	36.24	36.54
6160	NYSE	UNM	Mon, Nov 7, 2016	36.46	36.87	36.33	36.52
6159	NYSE	UNM	Fri, Nov 4, 2016	36.34	36.57	35.79	35.79
6158	NYSE	UNM	Thu, Nov 3, 2016	35.81	36.63	35.81	36.34
6157	NYSE	UNM	Wed, Nov 2, 2016	35.20	35.75	35.16	35.64
6156	NYSE	UNM	Tue, Nov 1, 2016	35.66	36.10	34.91	35.38
6155	NYSE	UNM	Mon, Oct 31, 2016	35.36	35.69	35.26	35.40
6154	NYSE	UNM	Fri, Oct 28, 2016	36.26	36.29	35.01	35.18
6153	NYSE	UNM	Thu, Oct 27, 2016	36.86	36.90	35.99	36.19
6152	NYSE	UNM	Wed, Oct 26, 2016	35.10	35.54	34.83	35.12
6151	NYSE	UNM	Tue, Oct 25, 2016	35.83	35.93	35.23	35.28
6150	NYSE	UNM	Mon, Oct 24, 2016	36.19	36.26	35.68	35.81
6149	NYSE	UNM	Fri, Oct 21, 2016	36.03	36.09	35.78	35.97
6148	NYSE	UNM	Thu, Oct 20, 2016	36.49	36.78	36.31	36.45
6147	NYSE	UNM	Wed, Oct 19, 2016	36.64	36.82	36.55	36.61
6146	NYSE	UNM	Tue, Oct 18, 2016	36.80	36.97	36.49	36.55
6145	NYSE	UNM	Mon, Oct 17, 2016	36.49	36.65	36.32	36.46
6144	NYSE	UNM	Fri, Oct 14, 2016	36.50	36.96	36.31	36.37
6143	NYSE	UNM	Thu, Oct 13, 2016	36.44	36.49	35.85	36.05
6142	NYSE	UNM	Wed, Oct 12, 2016	36.70	36.99	36.57	36.87
6141	NYSE	UNM	Tue, Oct 11, 2016	36.49	36.89	36.34	36.64
6140	NYSE	UNM	Mon, Oct 10, 2016	36.67	36.81	36.43	36.55
6139	NYSE	UNM	Fri, Oct 7, 2016	36.48	36.71	36.05	36.33
6138	NYSE	UNM	Thu, Oct 6, 2016	36.61	36.93	36.27	36.58
6137	NYSE	UNM	Wed, Oct 5, 2016	35.85	36.68	35.79	36.41
6136	NYSE	UNM	Tue, Oct 4, 2016	35.30	35.73	35.25	35.65
6135	NYSE	UNM	Mon, Oct 3, 2016	35.06	35.33	34.96	35.10
6134	NYSE	UNM	Fri, Sep 30, 2016	34.90	35.50	34.69	35.31
6133	NYSE	UNM	Thu, Sep 29, 2016	35.11	35.50	34.55	34.69
6132	NYSE	UNM	Wed, Sep 28, 2016	35.07	35.37	34.68	35.22
6131	NYSE	UNM	Tue, Sep 27, 2016	34.19	34.88	33.98	34.85
6130	NYSE	UNM	Mon, Sep 26, 2016	34.68	34.85	34.37	34.44
6129	NYSE	UNM	Fri, Sep 23, 2016	35.29	35.60	35.01	35.01
6128	NYSE	UNM	Thu, Sep 22, 2016	35.66	35.80	35.21	35.51
6127	NYSE	UNM	Wed, Sep 21, 2016	35.47	35.74	35.04	35.54
6126	NYSE	UNM	Tue, Sep 20, 2016	35.51	35.56	35.00	35.25
6125	NYSE	UNM	Mon, Sep 19, 2016	35.18	35.78	35.18	35.30
6124	NYSE	UNM	Fri, Sep 16, 2016	35.33	35.38	34.82	35.00
6123	NYSE	UNM	Thu, Sep 15, 2016	35.09	35.87	35.01	35.70
6122	NYSE	UNM	Wed, Sep 14, 2016	35.23	35.42	34.90	35.14
6121	NYSE	UNM	Tue, Sep 13, 2016	34.96	35.45	34.79	35.26
6120	NYSE	UNM	Mon, Sep 12, 2016	34.93	35.59	34.62	35.47
6119	NYSE	UNM	Fri, Sep 9, 2016	34.98	35.94	34.96	35.25
6118	NYSE	UNM	Thu, Sep 8, 2016	35.09	35.30	34.96	35.10
6117	NYSE	UNM	Wed, Sep 7, 2016	34.91	35.16	34.71	35.01
6116	NYSE	UNM	Tue, Sep 6, 2016	35.38	35.38	34.81	35.10
6115	NYSE	UNM	Fri, Sep 2, 2016	35.37	35.72	35.24	35.42
6114	NYSE	UNM	Thu, Sep 1, 2016	35.70	35.86	34.87	35.27
6113	NYSE	UNM	Wed, Aug 31, 2016	35.72	35.86	35.14	35.61
6112	NYSE	UNM	Tue, Aug 30, 2016	35.22	35.73	35.22	35.64
6111	NYSE	UNM	Mon, Aug 29, 2016	34.76	35.29	34.76	35.11
6110	NYSE	UNM	Fri, Aug 26, 2016	34.76	35.21	34.49	34.74
6109	NYSE	UNM	Thu, Aug 25, 2016	34.16	34.62	34.08	34.60
6108	NYSE	UNM	Wed, Aug 24, 2016	34.47	34.68	34.07	34.16
6107	NYSE	UNM	Tue, Aug 23, 2016	34.53	34.83	34.43	34.44
6106	NYSE	UNM	Mon, Aug 22, 2016	34.27	34.43	33.95	34.38
6105	NYSE	UNM	Fri, Aug 19, 2016	33.88	34.58	33.86	34.49
6104	NYSE	UNM	Thu, Aug 18, 2016	34.09	34.24	33.82	34.02
6103	NYSE	UNM	Wed, Aug 17, 2016	34.04	34.17	33.85	34.11
6102	NYSE	UNM	Tue, Aug 16, 2016	34.04	34.33	33.98	34.14
6101	NYSE	UNM	Mon, Aug 15, 2016	33.70	34.20	33.65	34.14
6100	NYSE	UNM	Fri, Aug 12, 2016	33.51	33.63	33.25	33.48
6099	NYSE	UNM	Thu, Aug 11, 2016	33.75	33.96	33.64	33.81
6098	NYSE	UNM	Wed, Aug 10, 2016	34.37	34.50	33.67	33.73
6097	NYSE	UNM	Tue, Aug 9, 2016	34.36	34.53	34.19	34.34
6096	NYSE	UNM	Mon, Aug 8, 2016	34.33	34.58	34.24	34.35
6095	NYSE	UNM	Fri, Aug 5, 2016	33.36	34.21	33.34	34.18
6094	NYSE	UNM	Thu, Aug 4, 2016	33.41	33.45	32.64	32.95
6093	NYSE	UNM	Wed, Aug 3, 2016	32.93	33.62	32.88	33.57
6092	NYSE	UNM	Tue, Aug 2, 2016	33.03	33.17	32.52	32.86
6091	NYSE	UNM	Mon, Aug 1, 2016	33.51	33.61	32.77	33.01
6090	NYSE	UNM	Fri, Jul 29, 2016	33.38	33.75	33.23	33.41
6089	NYSE	UNM	Thu, Jul 28, 2016	32.49	33.69	32.36	33.57
6088	NYSE	UNM	Wed, Jul 27, 2016	32.48	32.61	32.15	32.31
6087	NYSE	UNM	Tue, Jul 26, 2016	32.32	32.81	32.20	32.48
6086	NYSE	UNM	Mon, Jul 25, 2016	32.34	32.52	32.21	32.34
6085	NYSE	UNM	Fri, Jul 22, 2016	32.32	32.43	32.05	32.41
6084	NYSE	UNM	Thu, Jul 21, 2016	32.43	32.56	32.15	32.20
6083	NYSE	UNM	Wed, Jul 20, 2016	32.31	32.42	31.77	32.30
6082	NYSE	UNM	Tue, Jul 19, 2016	32.19	32.34	32.10	32.16
6081	NYSE	UNM	Mon, Jul 18, 2016	32.29	32.52	32.21	32.44
6080	NYSE	UNM	Fri, Jul 15, 2016	32.47	32.80	32.20	32.40
6079	NYSE	UNM	Thu, Jul 14, 2016	32.71	32.98	32.56	32.75
6078	NYSE	UNM	Wed, Jul 13, 2016	31.95	32.09	31.62	31.89
6077	NYSE	UNM	Tue, Jul 12, 2016	31.80	32.19	31.79	32.02
6076	NYSE	UNM	Mon, Jul 11, 2016	31.22	31.73	31.15	31.30
6075	NYSE	UNM	Fri, Jul 8, 2016	31.03	31.35	30.84	31.20
6074	NYSE	UNM	Thu, Jul 7, 2016	30.40	31.09	30.24	30.48
6073	NYSE	UNM	Wed, Jul 6, 2016	30.09	30.65	29.79	30.63
6072	NYSE	UNM	Tue, Jul 5, 2016	31.17	31.25	29.96	30.44
6071	NYSE	UNM	Fri, Jul 1, 2016	31.57	31.87	31.39	31.67
6070	NYSE	UNM	Thu, Jun 30, 2016	31.29	31.79	31.08	31.79
6069	NYSE	UNM	Wed, Jun 29, 2016	30.75	31.21	30.26	31.16
6068	NYSE	UNM	Tue, Jun 28, 2016	30.64	31.00	30.24	30.68
6067	NYSE	UNM	Mon, Jun 27, 2016	31.50	31.50	29.92	29.99
6066	NYSE	UNM	Fri, Jun 24, 2016	33.14	33.59	32.02	32.06
6065	NYSE	UNM	Thu, Jun 23, 2016	35.06	35.52	35.03	35.52
6064	NYSE	UNM	Wed, Jun 22, 2016	34.41	34.83	34.41	34.50
6063	NYSE	UNM	Tue, Jun 21, 2016	34.30	34.48	34.01	34.40
6062	NYSE	UNM	Mon, Jun 20, 2016	34.42	34.72	34.13	34.16
6061	NYSE	UNM	Fri, Jun 17, 2016	33.78	33.93	33.55	33.73
6060	NYSE	UNM	Thu, Jun 16, 2016	33.48	33.79	33.03	33.75
6059	NYSE	UNM	Wed, Jun 15, 2016	34.03	34.39	33.77	33.81
6058	NYSE	UNM	Tue, Jun 14, 2016	34.24	34.65	33.82	33.90
6057	NYSE	UNM	Mon, Jun 13, 2016	34.29	34.93	34.29	34.32
6056	NYSE	UNM	Fri, Jun 10, 2016	35.13	35.16	34.60	34.74
6055	NYSE	UNM	Thu, Jun 9, 2016	36.25	36.26	35.63	35.69
6054	NYSE	UNM	Wed, Jun 8, 2016	36.43	36.72	36.43	36.53
6053	NYSE	UNM	Tue, Jun 7, 2016	36.33	36.67	36.04	36.47
6052	NYSE	UNM	Mon, Jun 6, 2016	35.80	36.47	35.72	36.33
6051	NYSE	UNM	Fri, Jun 3, 2016	36.30	36.30	35.49	35.69
6050	NYSE	UNM	Thu, Jun 2, 2016	36.62	36.87	36.49	36.85
6049	NYSE	UNM	Wed, Jun 1, 2016	36.47	36.82	35.80	36.75
6048	NYSE	UNM	Tue, May 31, 2016	37.10	37.14	36.58	36.92
6047	NYSE	UNM	Fri, May 27, 2016	36.44	36.89	36.25	36.86
6046	NYSE	UNM	Thu, May 26, 2016	37.18	37.18	36.29	36.36
6045	NYSE	UNM	Wed, May 25, 2016	36.32	36.79	36.24	36.52
6044	NYSE	UNM	Tue, May 24, 2016	35.46	36.19	35.46	36.14
6043	NYSE	UNM	Mon, May 23, 2016	35.29	35.59	35.15	35.36
6042	NYSE	UNM	Fri, May 20, 2016	35.32	35.71	35.11	35.46
6041	NYSE	UNM	Thu, May 19, 2016	35.06	35.50	34.56	35.10
6040	NYSE	UNM	Wed, May 18, 2016	34.34	35.38	34.26	35.28
6039	NYSE	UNM	Tue, May 17, 2016	33.97	34.58	33.81	34.30
6038	NYSE	UNM	Mon, May 16, 2016	33.67	34.20	33.67	34.02
6037	NYSE	UNM	Fri, May 13, 2016	33.73	34.25	33.44	33.62
6036	NYSE	UNM	Thu, May 12, 2016	34.12	34.27	33.53	33.85
6035	NYSE	UNM	Wed, May 11, 2016	33.86	34.47	33.79	33.81
6034	NYSE	UNM	Tue, May 10, 2016	33.63	34.12	33.63	34.00
6033	NYSE	UNM	Mon, May 9, 2016	33.52	33.80	33.30	33.49
6032	NYSE	UNM	Fri, May 6, 2016	33.20	33.69	32.94	33.66
6031	NYSE	UNM	Thu, May 5, 2016	33.36	33.61	33.19	33.46
6030	NYSE	UNM	Wed, May 4, 2016	33.29	33.56	33.05	33.33
6029	NYSE	UNM	Tue, May 3, 2016	33.65	33.82	33.16	33.62
6028	NYSE	UNM	Mon, May 2, 2016	34.33	34.33	33.86	34.23
6027	NYSE	UNM	Fri, Apr 29, 2016	34.21	34.43	33.99	34.21
6026	NYSE	UNM	Thu, Apr 28, 2016	33.99	35.10	33.89	34.35
6025	NYSE	UNM	Wed, Apr 27, 2016	33.76	34.42	33.75	34.15
6024	NYSE	UNM	Tue, Apr 26, 2016	33.75	34.18	33.69	34.02
6023	NYSE	UNM	Mon, Apr 25, 2016	33.72	33.74	33.28	33.61
6022	NYSE	UNM	Fri, Apr 22, 2016	33.67	34.18	33.64	33.92
6021	NYSE	UNM	Thu, Apr 21, 2016	33.77	34.00	33.56	33.60
6020	NYSE	UNM	Wed, Apr 20, 2016	33.15	33.82	33.08	33.73
6019	NYSE	UNM	Tue, Apr 19, 2016	32.83	33.22	32.72	33.12
6018	NYSE	UNM	Mon, Apr 18, 2016	32.06	32.71	32.06	32.70
6017	NYSE	UNM	Fri, Apr 15, 2016	32.36	32.48	32.06	32.31
6016	NYSE	UNM	Thu, Apr 14, 2016	32.36	32.78	32.20	32.43
6015	NYSE	UNM	Wed, Apr 13, 2016	31.97	32.46	31.97	32.38
6014	NYSE	UNM	Tue, Apr 12, 2016	31.11	31.67	30.95	31.62
6013	NYSE	UNM	Mon, Apr 11, 2016	30.90	31.43	30.76	30.97
6012	NYSE	UNM	Fri, Apr 8, 2016	30.59	30.95	30.43	30.60
6011	NYSE	UNM	Thu, Apr 7, 2016	30.27	30.76	29.86	30.19
6010	NYSE	UNM	Wed, Apr 6, 2016	30.69	31.24	30.59	30.90
6009	NYSE	UNM	Tue, Apr 5, 2016	31.12	31.12	31.12	30.67
6008	NYSE	UNM	Mon, Apr 4, 2016	31.31	31.51	31.02	31.12
6007	NYSE	UNM	Fri, Apr 1, 2016	30.78	31.43	30.31	31.36
6006	NYSE	UNM	Thu, Mar 31, 2016	31.27	31.48	30.89	30.92
6005	NYSE	UNM	Wed, Mar 30, 2016	31.25	32.03	31.07	31.29
6004	NYSE	UNM	Tue, Mar 29, 2016	31.01	31.09	30.59	31.03
6003	NYSE	UNM	Mon, Mar 28, 2016	31.00	31.39	30.80	31.23
6002	NYSE	UNM	Thu, Mar 24, 2016	31.59	31.59	31.59	30.80
6001	NYSE	UNM	Wed, Mar 23, 2016	31.95	32.15	31.54	31.59
6000	NYSE	UNM	Tue, Mar 22, 2016	31.96	32.31	31.81	32.08
5999	NYSE	UNM	Mon, Mar 21, 2016	32.43	32.66	32.07	32.32
5998	NYSE	UNM	Fri, Mar 18, 2016	32.19	32.56	31.72	32.38
5997	NYSE	UNM	Thu, Mar 17, 2016	31.83	32.35	31.49	32.14
5996	NYSE	UNM	Wed, Mar 16, 2016	31.48	32.13	31.28	31.92
5995	NYSE	UNM	Tue, Mar 15, 2016	31.95	31.95	31.95	31.53
5994	NYSE	UNM	Mon, Mar 14, 2016	31.35	32.52	31.35	31.95
5993	NYSE	UNM	Fri, Mar 11, 2016	30.97	31.77	30.91	31.68
5992	NYSE	UNM	Thu, Mar 10, 2016	30.58	30.58	30.58	30.58
5991	NYSE	UNM	Wed, Mar 9, 2016	30.46	30.46	30.46	30.58
5990	NYSE	UNM	Tue, Mar 8, 2016	31.02	31.21	30.20	30.46
5989	NYSE	UNM	Mon, Mar 7, 2016	30.88	31.46	30.82	31.46
5988	NYSE	UNM	Fri, Mar 4, 2016	30.92	30.92	30.92	31.10
5987	NYSE	UNM	Thu, Mar 3, 2016	30.45	30.45	30.45	30.92
5986	NYSE	UNM	Wed, Mar 2, 2016	30.17	30.56	30.12	30.45
5985	NYSE	UNM	Tue, Mar 1, 2016	28.53	28.53	28.53	30.14
5984	NYSE	UNM	Mon, Feb 29, 2016	28.84	29.09	28.50	28.53
5983	NYSE	UNM	Fri, Feb 26, 2016	29.28	29.28	28.58	28.92
5982	NYSE	UNM	Thu, Feb 25, 2016	27.80	28.35	27.76	28.33
5981	NYSE	UNM	Wed, Feb 24, 2016	27.37	27.86	26.94	27.77
5980	NYSE	UNM	Tue, Feb 23, 2016	27.87	28.00	27.61	27.85
5979	NYSE	UNM	Mon, Feb 22, 2016	27.53	28.06	27.53	28.03
5978	NYSE	UNM	Fri, Feb 19, 2016	27.16	27.57	26.68	27.52
5977	NYSE	UNM	Thu, Feb 18, 2016	27.64	27.64	27.18	27.38
5976	NYSE	UNM	Wed, Feb 17, 2016	26.99	27.73	26.99	27.51
5975	NYSE	UNM	Tue, Feb 16, 2016	26.17	26.62	25.53	26.58
5974	NYSE	UNM	Fri, Feb 12, 2016	24.61	25.33	24.55	25.14
5973	NYSE	UNM	Thu, Feb 11, 2016	24.96	24.97	23.99	24.07
5972	NYSE	UNM	Wed, Feb 10, 2016	26.37	26.67	25.81	25.83
5971	NYSE	UNM	Tue, Feb 9, 2016	25.32	26.30	25.32	26.17
5970	NYSE	UNM	Mon, Feb 8, 2016	27.31	27.31	26.05	26.24
5969	NYSE	UNM	Fri, Feb 5, 2016	27.54	28.12	27.52	27.68
5968	NYSE	UNM	Thu, Feb 4, 2016	26.69	27.67	26.69	27.63
5967	NYSE	UNM	Wed, Feb 3, 2016	28.08	28.42	26.27	26.86
5966	NYSE	UNM	Tue, Feb 2, 2016	27.95	27.95	27.35	27.44
5965	NYSE	UNM	Mon, Feb 1, 2016	28.40	28.83	28.14	28.49
5964	NYSE	UNM	Fri, Jan 29, 2016	28.39	28.65	27.86	28.64
5963	NYSE	UNM	Thu, Jan 28, 2016	28.01	28.41	27.74	28.31
5962	NYSE	UNM	Wed, Jan 27, 2016	27.62	28.47	27.54	27.75
5961	NYSE	UNM	Tue, Jan 26, 2016	27.57	28.23	27.57	27.81
5960	NYSE	UNM	Mon, Jan 25, 2016	27.87	28.09	27.35	27.37
5959	NYSE	UNM	Fri, Jan 22, 2016	28.17	28.62	27.92	28.02
5958	NYSE	UNM	Thu, Jan 21, 2016	27.42	28.23	27.30	27.73
5957	NYSE	UNM	Wed, Jan 20, 2016	27.54	27.68	26.42	27.40
5956	NYSE	UNM	Tue, Jan 19, 2016	28.78	28.94	27.91	28.17
5955	NYSE	UNM	Fri, Jan 15, 2016	28.62	28.85	27.89	28.42
5954	NYSE	UNM	Thu, Jan 14, 2016	29.44	29.66	28.74	29.48
5953	NYSE	UNM	Wed, Jan 13, 2016	30.51	30.61	29.15	29.27
5952	NYSE	UNM	Tue, Jan 12, 2016	30.60	30.66	29.68	30.19
5951	NYSE	UNM	Mon, Jan 11, 2016	30.59	30.91	29.92	30.24
5950	NYSE	UNM	Fri, Jan 8, 2016	31.10	31.23	30.35	30.42
5949	NYSE	UNM	Thu, Jan 7, 2016	30.92	31.35	30.68	30.81
5948	NYSE	UNM	Wed, Jan 6, 2016	32.00	32.10	31.48	31.69
5947	NYSE	UNM	Tue, Jan 5, 2016	32.52	32.83	32.38	32.58
5946	NYSE	UNM	Mon, Jan 4, 2016	32.36	32.75	32.24	32.75
5945	NYSE	UNM	Thu, Dec 31, 2015	33.26	33.70	32.61	33.29
5944	NYSE	UNM	Wed, Dec 30, 2015	33.67	33.82	33.49	33.52
5943	NYSE	UNM	Tue, Dec 29, 2015	33.70	33.92	33.51	33.71
5942	NYSE	UNM	Mon, Dec 28, 2015	33.27	33.52	33.13	33.42
5941	NYSE	UNM	Thu, Dec 24, 2015	33.33	33.65	33.22	33.43
5940	NYSE	UNM	Wed, Dec 23, 2015	32.93	33.45	32.72	33.40
5939	NYSE	UNM	Tue, Dec 22, 2015	32.50	32.79	32.13	32.67
5938	NYSE	UNM	Mon, Dec 21, 2015	32.39	32.56	31.91	32.28
5937	NYSE	UNM	Fri, Dec 18, 2015	32.79	32.85	32.09	32.10
5936	NYSE	UNM	Thu, Dec 17, 2015	33.94	34.08	33.05	33.07
5935	NYSE	UNM	Wed, Dec 16, 2015	34.12	34.38	33.39	33.82
5934	NYSE	UNM	Tue, Dec 15, 2015	33.70	34.02	33.51	33.89
5933	NYSE	UNM	Mon, Dec 14, 2015	34.00	34.16	33.10	33.30
5932	NYSE	UNM	Fri, Dec 11, 2015	34.46	34.74	33.76	33.95
5931	NYSE	UNM	Thu, Dec 10, 2015	35.11	35.48	35.03	35.12
5930	NYSE	UNM	Wed, Dec 9, 2015	35.65	36.01	34.96	35.14
5929	NYSE	UNM	Tue, Dec 8, 2015	35.95	36.02	35.52	35.76
5928	NYSE	UNM	Mon, Dec 7, 2015	36.70	36.87	36.03	36.31
5927	NYSE	UNM	Fri, Dec 4, 2015	36.32	36.89	36.16	36.81
5926	NYSE	UNM	Thu, Dec 3, 2015	36.29	36.57	35.97	36.15
5925	NYSE	UNM	Wed, Dec 2, 2015	37.20	37.26	36.66	36.76
5924	NYSE	UNM	Tue, Dec 1, 2015	36.90	37.15	36.43	37.13
5923	NYSE	UNM	Mon, Nov 30, 2015	36.94	37.05	36.66	36.68
5922	NYSE	UNM	Fri, Nov 27, 2015	36.72	36.96	36.62	36.89
5921	NYSE	UNM	Wed, Nov 25, 2015	36.75	36.83	36.48	36.66
5920	NYSE	UNM	Tue, Nov 24, 2015	36.48	36.78	36.35	36.69
5919	NYSE	UNM	Mon, Nov 23, 2015	37.04	37.26	36.73	36.78
5918	NYSE	UNM	Fri, Nov 20, 2015	36.71	37.18	36.62	37.12
5917	NYSE	UNM	Thu, Nov 19, 2015	36.65	36.89	36.32	36.67
5916	NYSE	UNM	Wed, Nov 18, 2015	36.59	36.81	36.47	36.76
5915	NYSE	UNM	Tue, Nov 17, 2015	36.72	36.93	36.42	36.49
5914	NYSE	UNM	Mon, Nov 16, 2015	35.75	36.59	35.62	36.59
5913	NYSE	UNM	Fri, Nov 13, 2015	35.86	36.24	35.77	35.84
5912	NYSE	UNM	Thu, Nov 12, 2015	36.16	36.38	35.91	35.95
5911	NYSE	UNM	Wed, Nov 11, 2015	36.80	36.92	36.39	36.59
5910	NYSE	UNM	Tue, Nov 10, 2015	35.82	36.77	35.74	36.70
5909	NYSE	UNM	Mon, Nov 9, 2015	36.08	36.08	35.52	35.95
5908	NYSE	UNM	Fri, Nov 6, 2015	35.55	36.19	35.16	36.09
5907	NYSE	UNM	Thu, Nov 5, 2015	34.55	34.63	34.34	34.49
5906	NYSE	UNM	Wed, Nov 4, 2015	34.94	35.00	34.50	34.58
5905	NYSE	UNM	Tue, Nov 3, 2015	35.18	35.32	34.78	34.90
5904	NYSE	UNM	Mon, Nov 2, 2015	34.70	35.33	34.50	35.26
5903	NYSE	UNM	Fri, Oct 30, 2015	34.66	35.16	34.48	34.65
5902	NYSE	UNM	Thu, Oct 29, 2015	34.39	35.00	34.28	34.61
5901	NYSE	UNM	Wed, Oct 28, 2015	32.93	34.14	32.59	34.13
5900	NYSE	UNM	Tue, Oct 27, 2015	33.05	33.15	32.78	32.96
5899	NYSE	UNM	Mon, Oct 26, 2015	33.47	33.61	33.17	33.34
5898	NYSE	UNM	Fri, Oct 23, 2015	33.53	33.70	33.26	33.54
5897	NYSE	UNM	Thu, Oct 22, 2015	33.05	33.47	33.04	33.24
5896	NYSE	UNM	Wed, Oct 21, 2015	33.29	33.49	32.84	32.88
5895	NYSE	UNM	Tue, Oct 20, 2015	32.79	33.33	32.62	33.21
5894	NYSE	UNM	Mon, Oct 19, 2015	32.88	33.00	32.68	32.78
5893	NYSE	UNM	Fri, Oct 16, 2015	33.14	33.22	32.69	33.06
5892	NYSE	UNM	Thu, Oct 15, 2015	32.62	32.99	32.44	32.97
5891	NYSE	UNM	Wed, Oct 14, 2015	32.71	32.93	32.33	32.42
5890	NYSE	UNM	Tue, Oct 13, 2015	32.91	33.09	32.73	32.77
5889	NYSE	UNM	Mon, Oct 12, 2015	32.96	33.17	32.84	33.11
5888	NYSE	UNM	Fri, Oct 9, 2015	33.10	33.35	32.72	32.97
5887	NYSE	UNM	Thu, Oct 8, 2015	32.87	33.19	32.76	33.13
5886	NYSE	UNM	Wed, Oct 7, 2015	32.91	33.17	32.68	33.02
5885	NYSE	UNM	Tue, Oct 6, 2015	32.66	32.89	32.50	32.59
5884	NYSE	UNM	Mon, Oct 5, 2015	32.17	32.78	32.02	32.73
5883	NYSE	UNM	Fri, Oct 2, 2015	31.67	32.09	31.22	31.95
5882	NYSE	UNM	Thu, Oct 1, 2015	32.07	32.46	31.95	32.41
5881	NYSE	UNM	Wed, Sep 30, 2015	31.94	32.09	31.69	32.08
5880	NYSE	UNM	Tue, Sep 29, 2015	31.33	31.58	31.12	31.53
5879	NYSE	UNM	Mon, Sep 28, 2015	31.66	31.83	31.19	31.28
5878	NYSE	UNM	Fri, Sep 25, 2015	32.06	32.30	31.79	32.01
5877	NYSE	UNM	Thu, Sep 24, 2015	31.06	31.50	30.91	31.42
5876	NYSE	UNM	Wed, Sep 23, 2015	31.48	31.68	31.30	31.43
5875	NYSE	UNM	Tue, Sep 22, 2015	31.39	31.60	31.16	31.41
5874	NYSE	UNM	Mon, Sep 21, 2015	31.74	32.19	31.68	31.86
5873	NYSE	UNM	Fri, Sep 18, 2015	31.66	32.00	31.44	31.63
5872	NYSE	UNM	Thu, Sep 17, 2015	32.98	33.14	32.10	32.19
5871	NYSE	UNM	Wed, Sep 16, 2015	32.97	33.10	32.75	32.97
5870	NYSE	UNM	Tue, Sep 15, 2015	32.66	33.07	32.50	32.99
5869	NYSE	UNM	Mon, Sep 14, 2015	32.71	32.83	32.39	32.46
5868	NYSE	UNM	Fri, Sep 11, 2015	32.48	32.81	32.41	32.79
5867	NYSE	UNM	Thu, Sep 10, 2015	32.55	33.08	32.45	32.78
5866	NYSE	UNM	Wed, Sep 9, 2015	33.61	33.73	32.62	32.68
5865	NYSE	UNM	Tue, Sep 8, 2015	32.97	33.21	32.64	33.16
5864	NYSE	UNM	Fri, Sep 4, 2015	32.43	32.63	32.11	32.25
5863	NYSE	UNM	Thu, Sep 3, 2015	32.80	33.34	32.78	32.91
5862	NYSE	UNM	Wed, Sep 2, 2015	32.90	32.91	32.25	32.72
5861	NYSE	UNM	Tue, Sep 1, 2015	32.31	32.90	32.17	32.32
5860	NYSE	UNM	Mon, Aug 31, 2015	33.26	33.83	33.15	33.54
5859	NYSE	UNM	Fri, Aug 28, 2015	33.63	34.00	33.35	33.58
5858	NYSE	UNM	Thu, Aug 27, 2015	33.24	33.84	32.98	33.81
5857	NYSE	UNM	Wed, Aug 26, 2015	32.71	32.94	32.27	32.85
5856	NYSE	UNM	Tue, Aug 25, 2015	32.93	32.99	31.81	31.82
5855	NYSE	UNM	Mon, Aug 24, 2015	32.16	33.07	29.81	31.85
5854	NYSE	UNM	Fri, Aug 21, 2015	34.23	34.37	33.48	33.49
5853	NYSE	UNM	Thu, Aug 20, 2015	35.19	35.24	34.67	34.67
5852	NYSE	UNM	Wed, Aug 19, 2015	36.04	36.12	35.45	35.55
5851	NYSE	UNM	Tue, Aug 18, 2015	36.16	36.36	36.11	36.22
5850	NYSE	UNM	Mon, Aug 17, 2015	35.89	36.18	35.79	36.18
5849	NYSE	UNM	Fri, Aug 14, 2015	36.09	36.55	35.91	36.15
5848	NYSE	UNM	Thu, Aug 13, 2015	35.71	36.20	35.71	36.01
5847	NYSE	UNM	Wed, Aug 12, 2015	35.34	35.69	34.74	35.65
5846	NYSE	UNM	Tue, Aug 11, 2015	35.76	36.09	35.58	35.71
5845	NYSE	UNM	Mon, Aug 10, 2015	35.57	36.41	35.51	36.26
5844	NYSE	UNM	Fri, Aug 7, 2015	35.18	35.34	34.80	35.09
5843	NYSE	UNM	Thu, Aug 6, 2015	35.46	35.58	35.07	35.30
5842	NYSE	UNM	Wed, Aug 5, 2015	35.70	35.88	35.39	35.52
5841	NYSE	UNM	Tue, Aug 4, 2015	35.59	35.91	35.48	35.59
5840	NYSE	UNM	Mon, Aug 3, 2015	35.85	36.00	35.37	35.66
5839	NYSE	UNM	Fri, Jul 31, 2015	36.07	36.18	35.68	35.84
5838	NYSE	UNM	Thu, Jul 30, 2015	37.03	37.46	35.78	36.10
5837	NYSE	UNM	Wed, Jul 29, 2015	36.73	37.54	36.57	37.46
5836	NYSE	UNM	Tue, Jul 28, 2015	37.17	37.26	36.66	36.85
5835	NYSE	UNM	Mon, Jul 27, 2015	37.08	37.25	36.77	36.95
5834	NYSE	UNM	Fri, Jul 24, 2015	36.70	38.15	36.35	37.61
5833	NYSE	UNM	Thu, Jul 23, 2015	36.31	36.44	36.09	36.20
5832	NYSE	UNM	Wed, Jul 22, 2015	36.29	36.99	36.18	36.31
5831	NYSE	UNM	Tue, Jul 21, 2015	36.29	36.58	36.17	36.31
5830	NYSE	UNM	Mon, Jul 20, 2015	36.48	36.78	36.19	36.28
5829	NYSE	UNM	Fri, Jul 17, 2015	36.50	36.64	36.00	36.37
5828	NYSE	UNM	Thu, Jul 16, 2015	36.64	36.71	36.46	36.62
5827	NYSE	UNM	Wed, Jul 15, 2015	36.17	36.42	36.04	36.35
5826	NYSE	UNM	Tue, Jul 14, 2015	36.04	36.27	35.93	36.20
5825	NYSE	UNM	Mon, Jul 13, 2015	36.14	36.30	36.01	36.22
5824	NYSE	UNM	Fri, Jul 10, 2015	35.81	35.95	35.50	35.86
5823	NYSE	UNM	Thu, Jul 9, 2015	35.49	35.58	35.21	35.38
5822	NYSE	UNM	Wed, Jul 8, 2015	35.50	35.59	34.82	34.91
5821	NYSE	UNM	Tue, Jul 7, 2015	35.80	35.95	35.28	35.94
5820	NYSE	UNM	Mon, Jul 6, 2015	35.63	36.04	35.51	35.82
5819	NYSE	UNM	Thu, Jul 2, 2015	36.05	36.19	35.87	36.02
5818	NYSE	UNM	Wed, Jul 1, 2015	36.34	36.34	35.82	36.09
5817	NYSE	UNM	Tue, Jun 30, 2015	36.01	36.25	35.58	35.75
5816	NYSE	UNM	Mon, Jun 29, 2015	36.27	36.37	35.59	35.63
5815	NYSE	UNM	Fri, Jun 26, 2015	36.58	36.90	36.36	36.77
5814	NYSE	UNM	Thu, Jun 25, 2015	36.84	36.89	36.33	36.39
5813	NYSE	UNM	Wed, Jun 24, 2015	36.98	37.11	36.77	36.77
5812	NYSE	UNM	Tue, Jun 23, 2015	37.02	37.17	36.58	37.15
5811	NYSE	UNM	Mon, Jun 22, 2015	36.87	37.00	36.76	36.90
5810	NYSE	UNM	Fri, Jun 19, 2015	36.60	36.76	36.45	36.54
5809	NYSE	UNM	Thu, Jun 18, 2015	36.77	36.88	36.51	36.75
5808	NYSE	UNM	Wed, Jun 17, 2015	37.00	37.07	36.54	36.57
5807	NYSE	UNM	Tue, Jun 16, 2015	36.54	36.99	36.44	36.85
5806	NYSE	UNM	Mon, Jun 15, 2015	36.42	36.95	36.38	36.64
5805	NYSE	UNM	Fri, Jun 12, 2015	36.71	36.98	36.65	36.92
5804	NYSE	UNM	Thu, Jun 11, 2015	36.78	37.08	36.68	36.91
5803	NYSE	UNM	Wed, Jun 10, 2015	36.25	36.81	36.08	36.79
5802	NYSE	UNM	Tue, Jun 9, 2015	35.92	36.30	35.85	36.07
5801	NYSE	UNM	Mon, Jun 8, 2015	36.02	36.35	35.89	35.92
5800	NYSE	UNM	Fri, Jun 5, 2015	36.06	36.37	35.89	36.09
5799	NYSE	UNM	Thu, Jun 4, 2015	35.78	36.03	35.66	35.72
5798	NYSE	UNM	Wed, Jun 3, 2015	35.78	36.20	35.68	36.01
5797	NYSE	UNM	Tue, Jun 2, 2015	35.00	35.71	34.85	35.56
5796	NYSE	UNM	Mon, Jun 1, 2015	35.07	35.18	34.83	34.97
5795	NYSE	UNM	Fri, May 29, 2015	35.20	35.25	34.82	34.96
5794	NYSE	UNM	Thu, May 28, 2015	35.17	35.27	34.99	35.24
5793	NYSE	UNM	Wed, May 27, 2015	34.61	35.31	34.56	35.22
5792	NYSE	UNM	Tue, May 26, 2015	34.88	34.90	34.50	34.55
5791	NYSE	UNM	Fri, May 22, 2015	35.01	35.14	34.91	34.94
5790	NYSE	UNM	Thu, May 21, 2015	34.87	36.00	34.82	34.95
5789	NYSE	UNM	Wed, May 20, 2015	35.00	35.16	34.67	34.96
5788	NYSE	UNM	Tue, May 19, 2015	35.22	35.28	34.82	34.99
5787	NYSE	UNM	Mon, May 18, 2015	34.51	35.07	34.51	35.00
5786	NYSE	UNM	Fri, May 15, 2015	34.89	35.05	34.37	34.51
5785	NYSE	UNM	Thu, May 14, 2015	34.90	34.97	34.67	34.87
5784	NYSE	UNM	Wed, May 13, 2015	34.48	34.83	34.43	34.74
5783	NYSE	UNM	Tue, May 12, 2015	34.71	34.89	34.47	34.56
5782	NYSE	UNM	Mon, May 11, 2015	34.68	35.02	34.66	34.85
5781	NYSE	UNM	Fri, May 8, 2015	34.78	34.94	34.40	34.65
5780	NYSE	UNM	Thu, May 7, 2015	34.57	34.83	34.41	34.63
5779	NYSE	UNM	Wed, May 6, 2015	34.87	34.99	34.39	34.60
5778	NYSE	UNM	Tue, May 5, 2015	34.71	35.03	34.56	34.69
5777	NYSE	UNM	Mon, May 4, 2015	34.44	34.82	34.42	34.78
5776	NYSE	UNM	Fri, May 1, 2015	34.41	34.65	34.23	34.35
5775	NYSE	UNM	Thu, Apr 30, 2015	34.31	34.90	34.03	34.16
5774	NYSE	UNM	Wed, Apr 29, 2015	33.97	34.44	33.70	34.06
5773	NYSE	UNM	Tue, Apr 28, 2015	33.40	33.91	33.35	33.79
5772	NYSE	UNM	Mon, Apr 27, 2015	33.74	33.84	33.35	33.42
5771	NYSE	UNM	Fri, Apr 24, 2015	33.60	33.77	33.45	33.68
5770	NYSE	UNM	Thu, Apr 23, 2015	33.51	33.76	33.33	33.70
5769	NYSE	UNM	Wed, Apr 22, 2015	33.29	33.79	33.05	33.68
5768	NYSE	UNM	Tue, Apr 21, 2015	33.57	33.71	33.09	33.29
5767	NYSE	UNM	Mon, Apr 20, 2015	33.60	33.72	33.45	33.53
5766	NYSE	UNM	Fri, Apr 17, 2015	33.75	33.82	33.31	33.49
5765	NYSE	UNM	Thu, Apr 16, 2015	34.06	34.16	33.76	34.03
5764	NYSE	UNM	Wed, Apr 15, 2015	33.81	34.26	33.75	34.16
5763	NYSE	UNM	Tue, Apr 14, 2015	33.89	34.17	33.57	33.75
5762	NYSE	UNM	Mon, Apr 13, 2015	33.78	34.16	33.63	33.94
5761	NYSE	UNM	Fri, Apr 10, 2015	33.74	33.89	33.51	33.88
5760	NYSE	UNM	Thu, Apr 9, 2015	33.29	33.82	33.17	33.78
5759	NYSE	UNM	Wed, Apr 8, 2015	33.26	33.44	33.10	33.29
5758	NYSE	UNM	Tue, Apr 7, 2015	33.52	33.70	33.19	33.20
5757	NYSE	UNM	Mon, Apr 6, 2015	33.26	33.74	33.16	33.54
5756	NYSE	UNM	Thu, Apr 2, 2015	33.39	33.76	33.25	33.67
5755	NYSE	UNM	Wed, Apr 1, 2015	33.68	33.68	33.31	33.38
5754	NYSE	UNM	Tue, Mar 31, 2015	33.50	33.94	33.42	33.73
5753	NYSE	UNM	Mon, Mar 30, 2015	33.35	33.78	33.34	33.64
5752	NYSE	UNM	Fri, Mar 27, 2015	33.28	33.35	32.99	33.19
5751	NYSE	UNM	Thu, Mar 26, 2015	33.21	33.44	33.07	33.35
5750	NYSE	UNM	Wed, Mar 25, 2015	33.41	33.52	33.23	33.27
5749	NYSE	UNM	Tue, Mar 24, 2015	33.89	33.99	33.37	33.37
5748	NYSE	UNM	Mon, Mar 23, 2015	34.06	34.47	33.92	33.92
5747	NYSE	UNM	Fri, Mar 20, 2015	33.66	34.19	33.52	34.02
5746	NYSE	UNM	Thu, Mar 19, 2015	33.73	33.77	33.07	33.43
5745	NYSE	UNM	Wed, Mar 18, 2015	33.73	34.39	33.51	33.77
5744	NYSE	UNM	Tue, Mar 17, 2015	33.71	34.00	33.60	33.81
5743	NYSE	UNM	Mon, Mar 16, 2015	33.42	33.99	33.27	33.92
5742	NYSE	UNM	Fri, Mar 13, 2015	33.50	33.94	32.89	33.27
5741	NYSE	UNM	Thu, Mar 12, 2015	33.09	33.50	33.04	33.48
5740	NYSE	UNM	Wed, Mar 11, 2015	32.90	33.03	32.71	32.95
5739	NYSE	UNM	Tue, Mar 10, 2015	33.24	33.34	32.77	32.77
5738	NYSE	UNM	Mon, Mar 9, 2015	33.91	33.95	33.60	33.67
5737	NYSE	UNM	Fri, Mar 6, 2015	33.65	34.66	33.65	33.96
5736	NYSE	UNM	Thu, Mar 5, 2015	33.59	33.77	33.40	33.55
5735	NYSE	UNM	Wed, Mar 4, 2015	33.50	33.62	33.25	33.47
5734	NYSE	UNM	Tue, Mar 3, 2015	33.55	33.86	33.40	33.69
5733	NYSE	UNM	Mon, Mar 2, 2015	33.61	34.04	33.40	33.86
5732	NYSE	UNM	Fri, Feb 27, 2015	33.62	34.00	33.54	33.56
5731	NYSE	UNM	Thu, Feb 26, 2015	33.77	33.94	33.37	33.61
5730	NYSE	UNM	Wed, Feb 25, 2015	34.09	34.18	33.72	33.88
5729	NYSE	UNM	Tue, Feb 24, 2015	33.56	34.24	33.43	34.08
5728	NYSE	UNM	Mon, Feb 23, 2015	33.87	33.92	33.37	33.56
5727	NYSE	UNM	Fri, Feb 20, 2015	33.81	34.08	33.22	33.99
5726	NYSE	UNM	Thu, Feb 19, 2015	33.76	34.13	33.58	34.02
5725	NYSE	UNM	Wed, Feb 18, 2015	34.42	34.49	33.84	33.89
5724	NYSE	UNM	Tue, Feb 17, 2015	34.55	34.89	34.34	34.52
5723	NYSE	UNM	Fri, Feb 13, 2015	34.29	34.83	34.14	34.76
5722	NYSE	UNM	Thu, Feb 12, 2015	34.08	34.30	33.92	34.25
5721	NYSE	UNM	Wed, Feb 11, 2015	33.55	34.14	33.47	34.02
5720	NYSE	UNM	Tue, Feb 10, 2015	33.71	33.77	33.31	33.56
5719	NYSE	UNM	Mon, Feb 9, 2015	33.27	33.56	33.12	33.43
5718	NYSE	UNM	Fri, Feb 6, 2015	33.19	34.08	33.16	33.56
5717	NYSE	UNM	Thu, Feb 5, 2015	32.35	32.98	32.26	32.89
5716	NYSE	UNM	Wed, Feb 4, 2015	32.95	33.29	32.27	32.40
5715	NYSE	UNM	Tue, Feb 3, 2015	32.36	32.94	32.26	32.90
5714	NYSE	UNM	Mon, Feb 2, 2015	31.13	32.00	31.02	31.96
5713	NYSE	UNM	Fri, Jan 30, 2015	31.01	31.60	30.72	31.06
5712	NYSE	UNM	Thu, Jan 29, 2015	31.08	31.57	30.96	31.43
5711	NYSE	UNM	Wed, Jan 28, 2015	31.90	32.01	31.03	31.05
5710	NYSE	UNM	Tue, Jan 27, 2015	31.82	31.94	31.57	31.84
5709	NYSE	UNM	Mon, Jan 26, 2015	32.01	32.40	31.80	32.28
5708	NYSE	UNM	Fri, Jan 23, 2015	32.44	32.56	32.08	32.12
5707	NYSE	UNM	Thu, Jan 22, 2015	31.79	32.58	31.46	32.54
5706	NYSE	UNM	Wed, Jan 21, 2015	31.40	31.74	31.12	31.66
5705	NYSE	UNM	Tue, Jan 20, 2015	31.88	32.18	31.28	31.49
5704	NYSE	UNM	Fri, Jan 16, 2015	31.30	31.78	31.30	31.75
5703	NYSE	UNM	Thu, Jan 15, 2015	31.93	32.16	31.33	31.35
5702	NYSE	UNM	Wed, Jan 14, 2015	31.77	32.06	31.51	31.89
5701	NYSE	UNM	Tue, Jan 13, 2015	32.88	33.13	32.00	32.27
5700	NYSE	UNM	Mon, Jan 12, 2015	33.01	33.20	32.47	32.65
5699	NYSE	UNM	Fri, Jan 9, 2015	33.75	33.75	33.00	33.01
5698	NYSE	UNM	Thu, Jan 8, 2015	33.54	33.95	33.40	33.77
5697	NYSE	UNM	Wed, Jan 7, 2015	33.18	33.72	32.85	33.23
5696	NYSE	UNM	Tue, Jan 6, 2015	33.58	33.66	32.83	32.92
5695	NYSE	UNM	Mon, Jan 5, 2015	34.39	34.54	33.49	33.64
5694	NYSE	UNM	Fri, Jan 2, 2015	35.13	35.21	34.48	34.74
5693	NYSE	UNM	Wed, Dec 31, 2014	35.60	35.77	34.86	34.88
5692	NYSE	UNM	Tue, Dec 30, 2014	35.27	35.72	35.05	35.54
5691	NYSE	UNM	Mon, Dec 29, 2014	35.25	35.61	35.18	35.47
5690	NYSE	UNM	Fri, Dec 26, 2014	35.33	35.63	35.32	35.36
5689	NYSE	UNM	Wed, Dec 24, 2014	35.55	35.60	35.12	35.30
5688	NYSE	UNM	Tue, Dec 23, 2014	35.17	35.67	35.14	35.42
5687	NYSE	UNM	Mon, Dec 22, 2014	35.21	35.26	34.65	35.03
5686	NYSE	UNM	Fri, Dec 19, 2014	34.45	35.24	34.34	35.16
5685	NYSE	UNM	Thu, Dec 18, 2014	33.77	34.25	33.57	34.24
5684	NYSE	UNM	Wed, Dec 17, 2014	32.81	33.46	32.68	33.26
5683	NYSE	UNM	Tue, Dec 16, 2014	32.06	33.28	31.57	32.68
5682	NYSE	UNM	Mon, Dec 15, 2014	32.26	32.54	31.80	32.28
5681	NYSE	UNM	Fri, Dec 12, 2014	33.15	33.32	32.02	32.04
5680	NYSE	UNM	Thu, Dec 11, 2014	33.16	33.61	33.02	33.49
5679	NYSE	UNM	Wed, Dec 10, 2014	33.72	33.84	33.04	33.07
5678	NYSE	UNM	Tue, Dec 9, 2014	33.31	33.84	33.20	33.78
5677	NYSE	UNM	Mon, Dec 8, 2014	33.59	34.22	33.51	33.81
5676	NYSE	UNM	Fri, Dec 5, 2014	33.17	33.94	33.17	33.66
5675	NYSE	UNM	Thu, Dec 4, 2014	33.08	33.45	32.78	32.91
5674	NYSE	UNM	Wed, Dec 3, 2014	33.36	33.64	32.62	33.14
5673	NYSE	UNM	Tue, Dec 2, 2014	33.04	33.34	32.96	33.28
5672	NYSE	UNM	Mon, Dec 1, 2014	33.02	33.07	32.60	32.93
5671	NYSE	UNM	Fri, Nov 28, 2014	33.63	33.81	33.14	33.22
5670	NYSE	UNM	Wed, Nov 26, 2014	33.90	33.99	33.51	33.65
5669	NYSE	UNM	Tue, Nov 25, 2014	34.04	34.20	33.63	33.86
5668	NYSE	UNM	Mon, Nov 24, 2014	33.80	34.04	33.72	34.01
5667	NYSE	UNM	Fri, Nov 21, 2014	34.03	34.18	33.70	33.74
5666	NYSE	UNM	Thu, Nov 20, 2014	33.56	33.88	33.52	33.69
5665	NYSE	UNM	Wed, Nov 19, 2014	33.78	34.03	33.58	33.86
5664	NYSE	UNM	Tue, Nov 18, 2014	33.86	33.97	33.73	33.78
5663	NYSE	UNM	Mon, Nov 17, 2014	34.05	34.16	33.34	33.90
5662	NYSE	UNM	Fri, Nov 14, 2014	34.93	34.94	34.18	34.20
5661	NYSE	UNM	Thu, Nov 13, 2014	34.52	34.79	34.45	34.81
5660	NYSE	UNM	Wed, Nov 12, 2014	34.16	34.61	34.14	34.53
5659	NYSE	UNM	Tue, Nov 11, 2014	34.00	34.36	33.97	34.33
5658	NYSE	UNM	Mon, Nov 10, 2014	33.63	34.00	33.51	34.00
5657	NYSE	UNM	Fri, Nov 7, 2014	33.17	33.78	33.16	33.60
5656	NYSE	UNM	Thu, Nov 6, 2014	34.08	34.08	32.64	33.39
5655	NYSE	UNM	Wed, Nov 5, 2014	34.44	34.52	33.80	34.31
5654	NYSE	UNM	Tue, Nov 4, 2014	33.70	34.06	33.53	33.80
5653	NYSE	UNM	Mon, Nov 3, 2014	33.46	33.93	33.38	33.75
5652	NYSE	UNM	Fri, Oct 31, 2014	34.05	34.05	33.28	33.46
5651	NYSE	UNM	Thu, Oct 30, 2014	33.67	33.99	33.22	33.46
5650	NYSE	UNM	Wed, Oct 29, 2014	34.46	34.67	34.19	34.54
5649	NYSE	UNM	Tue, Oct 28, 2014	34.25	34.74	34.20	34.61
5648	NYSE	UNM	Mon, Oct 27, 2014	33.81	34.24	33.69	34.13
5647	NYSE	UNM	Fri, Oct 24, 2014	33.57	34.04	33.57	33.92
5646	NYSE	UNM	Thu, Oct 23, 2014	33.78	33.82	33.53	33.65
5645	NYSE	UNM	Wed, Oct 22, 2014	33.76	33.87	33.37	33.37
5644	NYSE	UNM	Tue, Oct 21, 2014	33.13	33.73	33.11	33.73
5643	NYSE	UNM	Mon, Oct 20, 2014	32.80	32.95	32.54	32.90
5642	NYSE	UNM	Fri, Oct 17, 2014	32.48	32.86	32.28	32.74
5641	NYSE	UNM	Thu, Oct 16, 2014	31.49	32.37	31.41	32.16
5640	NYSE	UNM	Wed, Oct 15, 2014	32.33	32.34	31.25	31.92
5639	NYSE	UNM	Tue, Oct 14, 2014	32.90	33.26	32.77	32.83
5638	NYSE	UNM	Mon, Oct 13, 2014	33.18	33.45	32.78	32.79
5637	NYSE	UNM	Fri, Oct 10, 2014	33.28	33.55	33.11	33.16
5636	NYSE	UNM	Thu, Oct 9, 2014	33.69	33.75	33.22	33.34
5635	NYSE	UNM	Wed, Oct 8, 2014	33.36	33.80	33.07	33.78
5634	NYSE	UNM	Tue, Oct 7, 2014	33.73	33.99	33.38	33.40
5633	NYSE	UNM	Mon, Oct 6, 2014	34.29	34.32	33.79	34.00
5632	NYSE	UNM	Fri, Oct 3, 2014	34.07	34.35	34.07	34.12
5631	NYSE	UNM	Thu, Oct 2, 2014	33.82	33.98	33.27	33.74
5630	NYSE	UNM	Wed, Oct 1, 2014	34.29	34.46	33.78	33.81
5629	NYSE	UNM	Tue, Sep 30, 2014	34.79	34.85	34.37	34.38
5628	NYSE	UNM	Mon, Sep 29, 2014	34.41	34.88	34.28	34.77
5627	NYSE	UNM	Fri, Sep 26, 2014	34.68	34.87	34.50	34.79
5626	NYSE	UNM	Thu, Sep 25, 2014	35.00	35.09	34.59	34.59
5625	NYSE	UNM	Wed, Sep 24, 2014	34.96	35.27	34.93	35.18
5624	NYSE	UNM	Tue, Sep 23, 2014	35.44	35.50	34.86	34.96
5623	NYSE	UNM	Mon, Sep 22, 2014	35.95	35.96	35.50	35.51
5622	NYSE	UNM	Fri, Sep 19, 2014	36.49	36.63	36.05	36.09
5621	NYSE	UNM	Thu, Sep 18, 2014	36.16	36.45	36.16	36.41
5620	NYSE	UNM	Wed, Sep 17, 2014	36.11	36.21	35.76	36.02
5619	NYSE	UNM	Tue, Sep 16, 2014	35.73	36.19	35.70	36.02
5618	NYSE	UNM	Mon, Sep 15, 2014	35.83	35.94	35.57	35.80
5617	NYSE	UNM	Fri, Sep 12, 2014	35.77	35.99	35.66	35.92
5616	NYSE	UNM	Thu, Sep 11, 2014	35.57	35.83	35.52	35.78
5615	NYSE	UNM	Wed, Sep 10, 2014	35.76	36.05	35.60	35.82
5614	NYSE	UNM	Tue, Sep 9, 2014	35.57	35.75	35.29	35.63
5613	NYSE	UNM	Mon, Sep 8, 2014	35.63	35.83	35.51	35.66
5612	NYSE	UNM	Fri, Sep 5, 2014	35.90	36.00	35.22	35.62
5611	NYSE	UNM	Thu, Sep 4, 2014	36.60	36.72	35.90	35.96
5610	NYSE	UNM	Wed, Sep 3, 2014	37.04	37.15	36.60	36.61
5609	NYSE	UNM	Tue, Sep 2, 2014	36.38	36.83	36.32	36.81
5608	NYSE	UNM	Fri, Aug 29, 2014	36.23	36.38	36.12	36.27
5607	NYSE	UNM	Thu, Aug 28, 2014	36.11	36.29	35.97	36.16
5606	NYSE	UNM	Wed, Aug 27, 2014	35.88	36.39	35.84	36.35
5605	NYSE	UNM	Tue, Aug 26, 2014	35.59	35.81	35.55	35.80
5604	NYSE	UNM	Mon, Aug 25, 2014	35.31	35.60	35.20	35.53
5603	NYSE	UNM	Fri, Aug 22, 2014	35.13	35.44	35.09	35.10
5602	NYSE	UNM	Thu, Aug 21, 2014	35.17	35.24	34.98	35.19
5601	NYSE	UNM	Wed, Aug 20, 2014	34.98	35.27	34.98	35.17
5600	NYSE	UNM	Tue, Aug 19, 2014	35.26	35.38	35.07	35.08
5599	NYSE	UNM	Mon, Aug 18, 2014	34.98	35.27	34.98	35.20
5598	NYSE	UNM	Fri, Aug 15, 2014	35.23	35.28	34.50	34.84
5597	NYSE	UNM	Thu, Aug 14, 2014	34.73	35.15	34.73	35.13
5596	NYSE	UNM	Wed, Aug 13, 2014	34.84	34.96	34.60	34.70
5595	NYSE	UNM	Tue, Aug 12, 2014	34.32	34.81	34.32	34.68
5594	NYSE	UNM	Mon, Aug 11, 2014	34.33	34.64	34.22	34.40
5593	NYSE	UNM	Fri, Aug 8, 2014	34.05	34.28	33.87	34.22
5592	NYSE	UNM	Thu, Aug 7, 2014	34.63	34.81	33.95	34.02
5591	NYSE	UNM	Wed, Aug 6, 2014	33.99	34.48	33.98	34.40
5590	NYSE	UNM	Tue, Aug 5, 2014	34.22	34.56	34.01	34.17
5589	NYSE	UNM	Mon, Aug 4, 2014	34.08	34.35	33.91	34.29
5588	NYSE	UNM	Fri, Aug 1, 2014	34.20	34.38	33.60	33.80
5587	NYSE	UNM	Thu, Jul 31, 2014	34.42	35.66	34.18	34.33
5586	NYSE	UNM	Wed, Jul 30, 2014	34.59	34.76	34.29	34.45
5585	NYSE	UNM	Tue, Jul 29, 2014	35.05	35.14	34.61	34.61
5584	NYSE	UNM	Mon, Jul 28, 2014	34.92	35.11	34.46	35.03
5583	NYSE	UNM	Fri, Jul 25, 2014	34.97	35.21	34.89	34.99
5582	NYSE	UNM	Thu, Jul 24, 2014	34.97	35.16	34.80	35.11
5581	NYSE	UNM	Wed, Jul 23, 2014	34.89	35.06	34.73	35.00
5580	NYSE	UNM	Tue, Jul 22, 2014	34.95	34.96	34.74	34.80
5579	NYSE	UNM	Mon, Jul 21, 2014	34.60	34.74	34.47	34.64
5578	NYSE	UNM	Fri, Jul 18, 2014	34.60	34.83	34.47	34.78
5577	NYSE	UNM	Thu, Jul 17, 2014	34.65	35.01	34.40	34.44
5576	NYSE	UNM	Wed, Jul 16, 2014	35.28	35.30	34.79	34.84
5575	NYSE	UNM	Tue, Jul 15, 2014	35.07	35.25	34.81	35.09
5574	NYSE	UNM	Mon, Jul 14, 2014	35.12	35.39	34.85	34.93
5573	NYSE	UNM	Fri, Jul 11, 2014	34.61	34.85	34.49	34.75
5572	NYSE	UNM	Thu, Jul 10, 2014	34.50	34.86	34.27	34.70
5571	NYSE	UNM	Wed, Jul 9, 2014	34.97	35.15	34.83	34.97
5570	NYSE	UNM	Tue, Jul 8, 2014	35.07	35.09	34.74	34.82
5569	NYSE	UNM	Mon, Jul 7, 2014	35.28	35.41	35.08	35.22
5568	NYSE	UNM	Thu, Jul 3, 2014	35.12	35.61	35.12	35.47
5567	NYSE	UNM	Wed, Jul 2, 2014	35.13	35.33	34.79	34.89
5566	NYSE	UNM	Tue, Jul 1, 2014	34.83	35.34	34.83	35.14
5565	NYSE	UNM	Mon, Jun 30, 2014	34.96	35.13	34.75	34.76
5564	NYSE	UNM	Fri, Jun 27, 2014	34.91	35.09	34.77	35.01
5563	NYSE	UNM	Thu, Jun 26, 2014	34.90	35.08	34.48	35.03
5562	NYSE	UNM	Wed, Jun 25, 2014	34.91	35.00	34.70	34.88
5561	NYSE	UNM	Tue, Jun 24, 2014	35.11	35.46	35.00	35.05
5560	NYSE	UNM	Mon, Jun 23, 2014	35.47	35.48	34.96	35.25
5559	NYSE	UNM	Fri, Jun 20, 2014	35.41	35.63	35.30	35.50
5558	NYSE	UNM	Thu, Jun 19, 2014	35.45	35.45	34.99	35.24
5557	NYSE	UNM	Wed, Jun 18, 2014	35.49	35.57	35.12	35.40
5556	NYSE	UNM	Tue, Jun 17, 2014	34.85	35.64	34.85	35.59
5555	NYSE	UNM	Mon, Jun 16, 2014	34.83	34.94	34.58	34.83
5554	NYSE	UNM	Fri, Jun 13, 2014	34.93	35.16	34.77	34.88
5553	NYSE	UNM	Thu, Jun 12, 2014	35.18	35.32	34.76	34.89
5552	NYSE	UNM	Wed, Jun 11, 2014	35.43	35.47	35.17	35.20
5551	NYSE	UNM	Tue, Jun 10, 2014	35.47	35.76	35.39	35.71
5550	NYSE	UNM	Mon, Jun 9, 2014	35.17	35.78	35.17	35.56
5549	NYSE	UNM	Fri, Jun 6, 2014	35.10	35.34	35.05	35.26
5548	NYSE	UNM	Thu, Jun 5, 2014	35.17	35.39	34.77	35.06
5547	NYSE	UNM	Wed, Jun 4, 2014	34.57	35.43	34.57	35.15
5546	NYSE	UNM	Tue, Jun 3, 2014	34.31	34.59	34.25	34.56
5545	NYSE	UNM	Mon, Jun 2, 2014	34.05	34.42	33.80	34.36
5544	NYSE	UNM	Fri, May 30, 2014	33.70	34.03	33.66	33.91
5543	NYSE	UNM	Thu, May 29, 2014	33.81	34.02	33.44	33.77
5542	NYSE	UNM	Wed, May 28, 2014	33.86	33.93	33.57	33.63
5541	NYSE	UNM	Tue, May 27, 2014	33.64	33.91	33.62	33.87
5540	NYSE	UNM	Fri, May 23, 2014	33.27	33.57	33.15	33.46
5539	NYSE	UNM	Thu, May 22, 2014	33.22	33.34	33.08	33.27
5538	NYSE	UNM	Wed, May 21, 2014	33.06	33.40	33.00	33.24
5537	NYSE	UNM	Tue, May 20, 2014	32.92	33.18	32.67	32.89
5536	NYSE	UNM	Mon, May 19, 2014	32.54	32.93	32.53	32.90
5535	NYSE	UNM	Fri, May 16, 2014	32.71	32.71	32.28	32.63
5534	NYSE	UNM	Thu, May 15, 2014	33.24	33.24	32.29	32.66
5533	NYSE	UNM	Wed, May 14, 2014	34.00	34.04	33.29	33.36
5532	NYSE	UNM	Tue, May 13, 2014	34.21	34.24	33.95	34.07
5531	NYSE	UNM	Mon, May 12, 2014	33.56	34.25	33.31	34.22
5530	NYSE	UNM	Fri, May 9, 2014	33.91	33.96	33.27	33.33
5529	NYSE	UNM	Thu, May 8, 2014	33.41	34.29	33.41	34.03
5528	NYSE	UNM	Wed, May 7, 2014	33.31	33.64	33.09	33.62
5527	NYSE	UNM	Tue, May 6, 2014	33.33	33.46	33.09	33.10
5526	NYSE	UNM	Mon, May 5, 2014	33.38	33.66	33.16	33.48
5525	NYSE	UNM	Fri, May 2, 2014	33.44	34.03	33.40	33.62
5524	NYSE	UNM	Thu, May 1, 2014	33.20	33.60	33.02	33.46
5523	NYSE	UNM	Wed, Apr 30, 2014	32.86	33.24	32.62	33.22
5522	NYSE	UNM	Tue, Apr 29, 2014	32.63	32.95	32.48	32.87
5521	NYSE	UNM	Mon, Apr 28, 2014	33.05	33.20	32.07	32.41
5520	NYSE	UNM	Fri, Apr 25, 2014	33.46	33.49	32.70	32.87
5519	NYSE	UNM	Thu, Apr 24, 2014	34.08	34.08	33.37	33.53
5518	NYSE	UNM	Wed, Apr 23, 2014	34.03	34.22	33.89	34.02
5517	NYSE	UNM	Tue, Apr 22, 2014	33.69	34.17	33.54	34.06
5516	NYSE	UNM	Mon, Apr 21, 2014	33.87	33.98	33.59	33.68
5515	NYSE	UNM	Thu, Apr 17, 2014	33.91	34.09	33.73	33.92
5514	NYSE	UNM	Wed, Apr 16, 2014	33.65	33.95	33.49	33.94
5513	NYSE	UNM	Tue, Apr 15, 2014	33.30	33.51	32.80	33.30
5512	NYSE	UNM	Mon, Apr 14, 2014	33.45	33.59	32.79	33.17
5511	NYSE	UNM	Fri, Apr 11, 2014	33.34	33.84	33.08	33.09
5510	NYSE	UNM	Thu, Apr 10, 2014	34.47	34.51	33.56	33.57
5509	NYSE	UNM	Wed, Apr 9, 2014	34.27	34.47	33.91	34.45
5508	NYSE	UNM	Tue, Apr 8, 2014	34.01	34.37	33.84	34.09
5507	NYSE	UNM	Mon, Apr 7, 2014	34.66	34.77	33.92	34.05
5506	NYSE	UNM	Fri, Apr 4, 2014	35.67	35.67	34.78	34.79
5505	NYSE	UNM	Thu, Apr 3, 2014	35.51	35.56	34.99	35.40
5504	NYSE	UNM	Wed, Apr 2, 2014	35.44	35.64	35.30	35.45
5503	NYSE	UNM	Tue, Apr 1, 2014	35.61	35.64	35.10	35.43
5502	NYSE	UNM	Mon, Mar 31, 2014	34.69	35.46	34.63	35.31
5501	NYSE	UNM	Fri, Mar 28, 2014	34.44	34.94	34.34	34.44
5500	NYSE	UNM	Thu, Mar 27, 2014	34.91	35.16	34.28	34.34
5499	NYSE	UNM	Wed, Mar 26, 2014	35.61	35.69	34.99	35.00
5498	NYSE	UNM	Tue, Mar 25, 2014	35.94	35.98	35.34	35.42
5497	NYSE	UNM	Mon, Mar 24, 2014	35.72	35.88	35.30	35.68
5496	NYSE	UNM	Fri, Mar 21, 2014	35.89	36.09	35.60	35.65
5495	NYSE	UNM	Thu, Mar 20, 2014	35.23	35.90	35.18	35.59
5494	NYSE	UNM	Wed, Mar 19, 2014	35.27	35.39	34.93	35.32
5493	NYSE	UNM	Tue, Mar 18, 2014	35.09	35.36	35.04	35.26
5492	NYSE	UNM	Mon, Mar 17, 2014	35.15	35.31	34.98	35.08
5491	NYSE	UNM	Fri, Mar 14, 2014	35.02	35.29	34.73	34.88
5490	NYSE	UNM	Thu, Mar 13, 2014	35.82	35.90	35.04	35.13
5489	NYSE	UNM	Wed, Mar 12, 2014	35.36	35.86	35.25	35.67
5488	NYSE	UNM	Tue, Mar 11, 2014	36.07	36.15	35.46	35.60
5487	NYSE	UNM	Mon, Mar 10, 2014	35.81	36.04	35.57	36.00
5486	NYSE	UNM	Fri, Mar 7, 2014	35.96	36.30	35.72	35.92
5485	NYSE	UNM	Thu, Mar 6, 2014	35.54	35.97	35.47	35.66
5484	NYSE	UNM	Wed, Mar 5, 2014	35.33	35.45	35.20	35.39
5483	NYSE	UNM	Tue, Mar 4, 2014	35.00	35.46	34.92	35.37
5482	NYSE	UNM	Mon, Mar 3, 2014	34.25	34.71	34.18	34.68
5481	NYSE	UNM	Fri, Feb 28, 2014	34.39	34.93	34.36	34.78
5480	NYSE	UNM	Thu, Feb 27, 2014	33.94	34.38	33.84	34.37
5479	NYSE	UNM	Wed, Feb 26, 2014	33.92	34.06	33.62	34.00
5478	NYSE	UNM	Tue, Feb 25, 2014	33.86	33.99	33.62	33.86
5477	NYSE	UNM	Mon, Feb 24, 2014	33.54	34.10	33.52	33.90
5476	NYSE	UNM	Fri, Feb 21, 2014	33.62	33.71	33.39	33.55
5475	NYSE	UNM	Thu, Feb 20, 2014	33.56	33.75	33.32	33.57
5474	NYSE	UNM	Wed, Feb 19, 2014	33.71	34.15	33.46	33.49
5473	NYSE	UNM	Tue, Feb 18, 2014	33.64	34.12	33.55	33.88
5472	NYSE	UNM	Fri, Feb 14, 2014	33.40	33.74	33.31	33.54
5471	NYSE	UNM	Thu, Feb 13, 2014	33.25	33.52	33.08	33.50
5470	NYSE	UNM	Wed, Feb 12, 2014	33.24	33.70	33.21	33.65
5469	NYSE	UNM	Tue, Feb 11, 2014	32.67	33.29	32.67	33.19
5468	NYSE	UNM	Mon, Feb 10, 2014	32.94	33.06	32.44	32.90
5467	NYSE	UNM	Fri, Feb 7, 2014	32.73	33.07	32.57	32.97
5466	NYSE	UNM	Thu, Feb 6, 2014	31.92	32.70	31.74	32.66
5465	NYSE	UNM	Wed, Feb 5, 2014	30.99	31.93	30.91	31.83
5464	NYSE	UNM	Tue, Feb 4, 2014	30.79	31.49	30.76	31.30
5463	NYSE	UNM	Mon, Feb 3, 2014	32.08	32.21	30.66	30.71
5462	NYSE	UNM	Fri, Jan 31, 2014	32.00	32.60	32.00	32.20
5461	NYSE	UNM	Thu, Jan 30, 2014	32.18	32.74	32.05	32.67
5460	NYSE	UNM	Wed, Jan 29, 2014	31.82	32.30	31.73	31.85
5459	NYSE	UNM	Tue, Jan 28, 2014	32.30	32.51	32.11	32.31
5458	NYSE	UNM	Mon, Jan 27, 2014	32.20	32.46	31.77	32.14
5457	NYSE	UNM	Fri, Jan 24, 2014	33.10	33.11	32.16	32.16
5456	NYSE	UNM	Thu, Jan 23, 2014	34.00	34.10	33.22	33.28
5455	NYSE	UNM	Wed, Jan 22, 2014	34.50	34.63	34.12	34.29
5454	NYSE	UNM	Tue, Jan 21, 2014	34.64	34.64	34.17	34.36
5453	NYSE	UNM	Fri, Jan 17, 2014	34.92	34.92	34.29	34.35
5452	NYSE	UNM	Thu, Jan 16, 2014	34.74	34.75	34.43	34.56
5451	NYSE	UNM	Wed, Jan 15, 2014	34.23	34.89	34.20	34.77
5450	NYSE	UNM	Tue, Jan 14, 2014	34.14	34.28	33.65	34.20
5449	NYSE	UNM	Mon, Jan 13, 2014	34.55	34.73	33.86	33.96
5448	NYSE	UNM	Fri, Jan 10, 2014	35.10	35.12	34.61	34.73
5447	NYSE	UNM	Thu, Jan 9, 2014	34.79	35.08	34.62	35.07
5446	NYSE	UNM	Wed, Jan 8, 2014	34.66	34.83	34.43	34.74
5445	NYSE	UNM	Tue, Jan 7, 2014	34.49	34.68	34.36	34.52
5444	NYSE	UNM	Mon, Jan 6, 2014	34.49	34.55	34.13	34.29
5443	NYSE	UNM	Fri, Jan 3, 2014	34.40	34.59	34.25	34.34
5442	NYSE	UNM	Thu, Jan 2, 2014	34.93	34.99	34.26	34.33
5441	NYSE	UNM	Tue, Dec 31, 2013	35.04	35.16	34.92	35.08
5440	NYSE	UNM	Mon, Dec 30, 2013	35.10	35.16	34.89	34.95
5439	NYSE	UNM	Fri, Dec 27, 2013	35.24	35.40	34.90	35.08
5438	NYSE	UNM	Thu, Dec 26, 2013	35.06	35.23	34.83	35.16
5437	NYSE	UNM	Tue, Dec 24, 2013	34.70	34.96	34.62	34.86
5436	NYSE	UNM	Mon, Dec 23, 2013	34.70	34.95	34.56	34.76
5435	NYSE	UNM	Fri, Dec 20, 2013	34.34	34.48	34.08	34.38
5434	NYSE	UNM	Thu, Dec 19, 2013	34.62	34.75	34.21	34.29
5433	NYSE	UNM	Wed, Dec 18, 2013	34.25	34.64	33.63	34.62
5432	NYSE	UNM	Tue, Dec 17, 2013	34.06	34.16	33.90	34.04
5431	NYSE	UNM	Mon, Dec 16, 2013	34.02	34.39	33.98	34.13
5430	NYSE	UNM	Fri, Dec 13, 2013	33.99	34.31	33.70	33.91
5429	NYSE	UNM	Thu, Dec 12, 2013	34.00	34.23	33.74	33.78
5428	NYSE	UNM	Wed, Dec 11, 2013	34.30	34.39	34.03	34.10
5427	NYSE	UNM	Tue, Dec 10, 2013	34.18	34.53	33.97	34.30
5426	NYSE	UNM	Mon, Dec 9, 2013	34.37	34.58	34.18	34.30
5425	NYSE	UNM	Fri, Dec 6, 2013	33.78	34.32	33.68	34.31
5424	NYSE	UNM	Thu, Dec 5, 2013	33.76	34.02	33.14	33.36
5423	NYSE	UNM	Wed, Dec 4, 2013	33.35	34.01	33.34	33.91
5422	NYSE	UNM	Tue, Dec 3, 2013	33.45	33.46	33.14	33.35
5421	NYSE	UNM	Mon, Dec 2, 2013	33.56	34.00	33.35	33.52
5420	NYSE	UNM	Fri, Nov 29, 2013	33.75	33.88	33.54	33.57
5419	NYSE	UNM	Wed, Nov 27, 2013	33.89	33.93	33.54	33.70
5418	NYSE	UNM	Tue, Nov 26, 2013	33.97	34.04	33.65	33.76
5417	NYSE	UNM	Mon, Nov 25, 2013	33.99	34.03	33.80	33.89
5416	NYSE	UNM	Fri, Nov 22, 2013	33.65	33.99	33.54	33.93
5415	NYSE	UNM	Thu, Nov 21, 2013	33.34	33.74	33.09	33.64
5414	NYSE	UNM	Wed, Nov 20, 2013	33.30	33.55	33.00	33.16
5413	NYSE	UNM	Tue, Nov 19, 2013	33.33	33.40	33.09	33.21
5412	NYSE	UNM	Mon, Nov 18, 2013	33.33	33.68	33.24	33.31
5411	NYSE	UNM	Fri, Nov 15, 2013	33.13	33.32	32.79	33.31
5410	NYSE	UNM	Thu, Nov 14, 2013	32.93	33.23	32.74	33.22
5409	NYSE	UNM	Wed, Nov 13, 2013	32.57	32.95	32.34	32.80
5408	NYSE	UNM	Tue, Nov 12, 2013	32.89	33.06	32.64	32.75
5407	NYSE	UNM	Mon, Nov 11, 2013	33.15	33.15	32.62	32.95
5406	NYSE	UNM	Fri, Nov 8, 2013	32.02	33.74	31.98	33.16
5405	NYSE	UNM	Thu, Nov 7, 2013	32.51	32.73	31.92	31.95
5404	NYSE	UNM	Wed, Nov 6, 2013	32.40	32.66	32.20	32.35
5403	NYSE	UNM	Tue, Nov 5, 2013	33.00	33.00	32.24	32.58
5402	NYSE	UNM	Mon, Nov 4, 2013	31.57	31.92	31.43	31.76
5401	NYSE	UNM	Fri, Nov 1, 2013	31.79	31.85	31.48	31.51
5400	NYSE	UNM	Thu, Oct 31, 2013	31.68	31.91	31.47	31.74
5399	NYSE	UNM	Wed, Oct 30, 2013	31.89	32.02	31.63	31.76
5398	NYSE	UNM	Tue, Oct 29, 2013	31.50	31.87	31.42	31.85
5397	NYSE	UNM	Mon, Oct 28, 2013	31.33	31.64	31.21	31.39
5396	NYSE	UNM	Fri, Oct 25, 2013	31.30	31.44	31.22	31.35
5395	NYSE	UNM	Thu, Oct 24, 2013	31.23	31.37	30.89	31.30
5394	NYSE	UNM	Wed, Oct 23, 2013	31.59	31.71	31.09	31.16
5393	NYSE	UNM	Tue, Oct 22, 2013	31.95	32.43	31.65	31.69
5392	NYSE	UNM	Mon, Oct 21, 2013	31.95	32.04	31.77	31.85
5391	NYSE	UNM	Fri, Oct 18, 2013	32.03	32.07	31.60	31.92
5390	NYSE	UNM	Thu, Oct 17, 2013	31.65	32.04	31.56	31.91
5389	NYSE	UNM	Wed, Oct 16, 2013	31.34	31.90	31.18	31.86
5388	NYSE	UNM	Tue, Oct 15, 2013	31.52	31.62	31.08	31.11
5387	NYSE	UNM	Mon, Oct 14, 2013	30.65	31.36	30.45	31.28
5386	NYSE	UNM	Fri, Oct 11, 2013	30.28	30.92	30.27	30.84
5385	NYSE	UNM	Thu, Oct 10, 2013	30.00	30.30	29.99	30.30
5384	NYSE	UNM	Wed, Oct 9, 2013	29.88	29.93	29.45	29.52
5383	NYSE	UNM	Tue, Oct 8, 2013	30.31	30.33	29.75	29.79
5382	NYSE	UNM	Mon, Oct 7, 2013	30.42	30.52	30.18	30.28
5381	NYSE	UNM	Fri, Oct 4, 2013	30.21	30.76	30.06	30.73
5380	NYSE	UNM	Thu, Oct 3, 2013	30.30	30.33	29.78	30.15
5379	NYSE	UNM	Wed, Oct 2, 2013	30.60	30.60	30.21	30.44
5378	NYSE	UNM	Tue, Oct 1, 2013	30.41	30.83	30.36	30.83
5377	NYSE	UNM	Mon, Sep 30, 2013	30.19	30.57	30.10	30.44
5376	NYSE	UNM	Fri, Sep 27, 2013	30.75	30.86	30.54	30.62
5375	NYSE	UNM	Thu, Sep 26, 2013	30.92	31.19	30.72	30.95
5374	NYSE	UNM	Wed, Sep 25, 2013	30.55	30.93	30.44	30.80
5373	NYSE	UNM	Tue, Sep 24, 2013	30.32	30.82	30.25	30.48
5372	NYSE	UNM	Mon, Sep 23, 2013	30.32	30.50	30.05	30.33
5371	NYSE	UNM	Fri, Sep 20, 2013	30.42	30.77	30.24	30.26
5370	NYSE	UNM	Thu, Sep 19, 2013	31.38	31.38	30.35	30.42
5369	NYSE	UNM	Wed, Sep 18, 2013	31.42	31.74	31.24	31.29
5368	NYSE	UNM	Tue, Sep 17, 2013	31.28	31.43	31.17	31.41
5367	NYSE	UNM	Mon, Sep 16, 2013	31.44	31.45	31.19	31.28
5366	NYSE	UNM	Fri, Sep 13, 2013	31.14	31.21	30.90	30.99
5365	NYSE	UNM	Thu, Sep 12, 2013	31.44	31.44	30.92	31.02
5364	NYSE	UNM	Wed, Sep 11, 2013	30.98	31.66	30.79	31.46
5363	NYSE	UNM	Tue, Sep 10, 2013	30.95	31.08	30.84	31.03
5362	NYSE	UNM	Mon, Sep 9, 2013	30.37	30.65	30.32	30.65
5361	NYSE	UNM	Fri, Sep 6, 2013	30.59	30.67	29.95	30.26
5360	NYSE	UNM	Thu, Sep 5, 2013	30.40	30.70	30.33	30.49
5359	NYSE	UNM	Wed, Sep 4, 2013	29.79	30.75	29.79	30.40
5358	NYSE	UNM	Tue, Sep 3, 2013	29.97	30.45	29.50	29.74
5357	NYSE	UNM	Fri, Aug 30, 2013	29.80	29.80	29.39	29.53
5356	NYSE	UNM	Thu, Aug 29, 2013	29.45	29.97	29.36	29.75
5355	NYSE	UNM	Wed, Aug 28, 2013	29.23	29.68	29.21	29.50
5354	NYSE	UNM	Tue, Aug 27, 2013	29.77	29.85	29.14	29.23
5353	NYSE	UNM	Mon, Aug 26, 2013	30.24	30.41	30.07	30.07
5352	NYSE	UNM	Fri, Aug 23, 2013	30.37	30.37	29.89	30.14
5351	NYSE	UNM	Thu, Aug 22, 2013	29.63	30.42	29.55	30.30
5350	NYSE	UNM	Wed, Aug 21, 2013	29.50	29.85	29.30	29.50
5349	NYSE	UNM	Tue, Aug 20, 2013	29.46	29.66	29.26	29.55
5348	NYSE	UNM	Mon, Aug 19, 2013	29.61	29.62	29.19	29.42
5347	NYSE	UNM	Fri, Aug 16, 2013	29.26	29.77	29.26	29.61
5346	NYSE	UNM	Thu, Aug 15, 2013	29.59	29.59	29.21	29.39
5345	NYSE	UNM	Wed, Aug 14, 2013	29.92	29.94	29.55	29.83
5344	NYSE	UNM	Tue, Aug 13, 2013	29.78	29.99	29.61	29.99
5343	NYSE	UNM	Mon, Aug 12, 2013	30.18	30.19	29.59	29.63
5342	NYSE	UNM	Fri, Aug 9, 2013	30.51	30.60	30.23	30.32
5341	NYSE	UNM	Thu, Aug 8, 2013	30.67	30.85	30.28	30.56
5340	NYSE	UNM	Wed, Aug 7, 2013	30.77	30.81	30.22	30.44
5339	NYSE	UNM	Tue, Aug 6, 2013	32.45	32.55	30.69	30.92
5338	NYSE	UNM	Mon, Aug 5, 2013	32.53	32.53	32.13	32.35
5337	NYSE	UNM	Fri, Aug 2, 2013	32.72	32.72	32.40	32.54
5336	NYSE	UNM	Thu, Aug 1, 2013	32.04	32.94	32.04	32.90
5335	NYSE	UNM	Wed, Jul 31, 2013	31.35	31.94	31.23	31.64
5334	NYSE	UNM	Tue, Jul 30, 2013	31.61	31.70	31.25	31.38
5333	NYSE	UNM	Mon, Jul 29, 2013	31.59	31.69	31.26	31.43
5332	NYSE	UNM	Fri, Jul 26, 2013	31.37	31.59	31.24	31.58
5331	NYSE	UNM	Thu, Jul 25, 2013	31.45	31.73	31.24	31.56
5330	NYSE	UNM	Wed, Jul 24, 2013	31.90	32.01	31.55	31.58
5329	NYSE	UNM	Tue, Jul 23, 2013	31.93	31.98	31.66	31.77
5328	NYSE	UNM	Mon, Jul 22, 2013	31.47	31.75	31.44	31.75
5327	NYSE	UNM	Fri, Jul 19, 2013	31.77	31.77	31.19	31.46
5326	NYSE	UNM	Thu, Jul 18, 2013	31.27	31.77	31.24	31.72
5325	NYSE	UNM	Wed, Jul 17, 2013	31.32	31.32	30.81	31.15
5324	NYSE	UNM	Tue, Jul 16, 2013	31.51	31.66	31.09	31.25
5323	NYSE	UNM	Mon, Jul 15, 2013	31.45	31.57	31.32	31.42
5322	NYSE	UNM	Fri, Jul 12, 2013	31.45	31.61	31.33	31.57
5321	NYSE	UNM	Thu, Jul 11, 2013	31.87	31.97	31.24	31.39
5320	NYSE	UNM	Wed, Jul 10, 2013	31.38	31.55	31.17	31.47
5319	NYSE	UNM	Tue, Jul 9, 2013	31.00	31.44	30.91	31.42
5318	NYSE	UNM	Mon, Jul 8, 2013	30.65	30.86	30.60	30.73
5317	NYSE	UNM	Fri, Jul 5, 2013	30.00	30.49	29.95	30.48
5316	NYSE	UNM	Wed, Jul 3, 2013	29.60	29.81	29.52	29.67
5315	NYSE	UNM	Tue, Jul 2, 2013	29.72	29.98	29.66	29.84
5314	NYSE	UNM	Mon, Jul 1, 2013	29.61	29.89	29.58	29.74
5313	NYSE	UNM	Fri, Jun 28, 2013	29.69	29.70	29.36	29.37
5312	NYSE	UNM	Thu, Jun 27, 2013	29.46	29.92	29.40	29.80
5311	NYSE	UNM	Wed, Jun 26, 2013	29.03	29.31	28.86	29.25
5310	NYSE	UNM	Tue, Jun 25, 2013	28.69	28.88	28.41	28.75
5309	NYSE	UNM	Mon, Jun 24, 2013	28.82	29.02	28.38	28.51
5308	NYSE	UNM	Fri, Jun 21, 2013	29.17	29.61	29.01	29.22
5307	NYSE	UNM	Thu, Jun 20, 2013	28.03	29.13	27.91	28.90
5306	NYSE	UNM	Wed, Jun 19, 2013	28.64	28.83	28.34	28.34
5305	NYSE	UNM	Tue, Jun 18, 2013	28.45	28.77	28.42	28.70
5304	NYSE	UNM	Mon, Jun 17, 2013	27.90	28.45	27.89	28.36
5303	NYSE	UNM	Fri, Jun 14, 2013	28.26	28.42	27.72	27.76
5302	NYSE	UNM	Thu, Jun 13, 2013	27.95	28.46	27.77	28.39
5301	NYSE	UNM	Wed, Jun 12, 2013	28.43	28.47	27.83	28.01
5300	NYSE	UNM	Tue, Jun 11, 2013	28.22	28.66	28.12	28.21
5299	NYSE	UNM	Mon, Jun 10, 2013	28.86	29.03	28.56	28.62
5298	NYSE	UNM	Fri, Jun 7, 2013	28.33	28.79	28.09	28.75
5297	NYSE	UNM	Thu, Jun 6, 2013	27.53	28.07	27.31	28.07
5296	NYSE	UNM	Wed, Jun 5, 2013	28.10	28.10	27.40	27.49
5295	NYSE	UNM	Tue, Jun 4, 2013	28.49	28.75	28.04	28.18
5294	NYSE	UNM	Mon, Jun 3, 2013	28.49	28.60	27.83	28.51
5293	NYSE	UNM	Fri, May 31, 2013	28.69	29.22	28.48	28.48
5292	NYSE	UNM	Thu, May 30, 2013	28.31	29.04	28.23	28.87
5291	NYSE	UNM	Wed, May 29, 2013	27.51	28.47	27.46	28.26
5290	NYSE	UNM	Tue, May 28, 2013	27.62	28.01	27.49	27.77
5289	NYSE	UNM	Fri, May 24, 2013	27.32	27.33	26.85	27.19
5288	NYSE	UNM	Thu, May 23, 2013	27.30	27.72	27.15	27.56
5287	NYSE	UNM	Wed, May 22, 2013	27.96	28.20	27.47	27.59
5286	NYSE	UNM	Tue, May 21, 2013	28.20	28.28	27.79	27.96
5285	NYSE	UNM	Mon, May 20, 2013	28.39	28.48	28.01	28.16
5284	NYSE	UNM	Fri, May 17, 2013	28.26	28.52	28.25	28.45
5283	NYSE	UNM	Thu, May 16, 2013	28.68	28.68	27.98	28.19
5282	NYSE	UNM	Wed, May 15, 2013	28.71	28.98	28.60	28.95
5281	NYSE	UNM	Tue, May 14, 2013	28.30	28.72	28.30	28.71
5280	NYSE	UNM	Mon, May 13, 2013	28.08	28.31	27.96	28.31
5279	NYSE	UNM	Fri, May 10, 2013	28.06	28.15	27.87	28.09
5278	NYSE	UNM	Thu, May 9, 2013	28.17	28.23	27.91	28.04
5277	NYSE	UNM	Wed, May 8, 2013	27.96	28.34	27.88	28.16
5276	NYSE	UNM	Tue, May 7, 2013	27.74	28.18	27.68	27.97
5275	NYSE	UNM	Mon, May 6, 2013	27.07	27.67	27.01	27.58
5274	NYSE	UNM	Fri, May 3, 2013	27.83	28.05	27.38	27.43
5273	NYSE	UNM	Thu, May 2, 2013	27.33	27.55	26.71	27.52
5272	NYSE	UNM	Wed, May 1, 2013	27.63	28.01	27.16	27.17
5271	NYSE	UNM	Tue, Apr 30, 2013	27.54	27.90	27.33	27.89
5270	NYSE	UNM	Mon, Apr 29, 2013	27.37	27.63	27.19	27.53
5269	NYSE	UNM	Fri, Apr 26, 2013	27.56	27.59	27.13	27.23
5268	NYSE	UNM	Thu, Apr 25, 2013	27.37	27.63	27.16	27.58
5267	NYSE	UNM	Wed, Apr 24, 2013	27.19	27.45	27.08	27.31
5266	NYSE	UNM	Tue, Apr 23, 2013	26.64	27.22	26.56	27.06
5265	NYSE	UNM	Mon, Apr 22, 2013	26.47	26.47	26.04	26.45
5264	NYSE	UNM	Fri, Apr 19, 2013	26.00	26.39	25.90	26.37
5263	NYSE	UNM	Thu, Apr 18, 2013	26.20	26.24	25.73	25.87
5262	NYSE	UNM	Wed, Apr 17, 2013	26.54	26.60	26.00	26.14
5261	NYSE	UNM	Tue, Apr 16, 2013	26.65	26.87	26.49	26.80
5260	NYSE	UNM	Mon, Apr 15, 2013	27.39	27.41	26.40	26.40
5259	NYSE	UNM	Fri, Apr 12, 2013	27.28	27.50	27.11	27.46
5258	NYSE	UNM	Thu, Apr 11, 2013	27.45	27.61	27.27	27.46
5257	NYSE	UNM	Wed, Apr 10, 2013	26.87	27.44	26.76	27.41
5256	NYSE	UNM	Tue, Apr 9, 2013	26.48	26.77	26.26	26.71
5255	NYSE	UNM	Mon, Apr 8, 2013	26.40	26.63	26.03	26.45
5254	NYSE	UNM	Fri, Apr 5, 2013	26.58	26.63	25.55	26.26
5253	NYSE	UNM	Thu, Apr 4, 2013	27.21	27.38	26.90	26.98
5252	NYSE	UNM	Wed, Apr 3, 2013	27.58	27.72	27.05	27.14
5251	NYSE	UNM	Tue, Apr 2, 2013	28.19	28.24	27.89	27.98
5250	NYSE	UNM	Mon, Apr 1, 2013	28.26	28.35	28.01	28.05
5249	NYSE	UNM	Thu, Mar 28, 2013	28.03	28.34	28.02	28.25
5248	NYSE	UNM	Wed, Mar 27, 2013	27.81	28.10	27.73	28.07
5247	NYSE	UNM	Tue, Mar 26, 2013	27.76	28.19	27.72	28.07
5246	NYSE	UNM	Mon, Mar 25, 2013	27.65	27.65	27.36	27.59
5245	NYSE	UNM	Fri, Mar 22, 2013	27.46	27.49	27.25	27.49
5244	NYSE	UNM	Thu, Mar 21, 2013	27.45	27.57	27.15	27.29
5243	NYSE	UNM	Wed, Mar 20, 2013	27.57	27.73	27.39	27.59
5242	NYSE	UNM	Tue, Mar 19, 2013	27.22	27.55	27.22	27.44
5241	NYSE	UNM	Mon, Mar 18, 2013	27.15	27.72	27.07	27.36
5240	NYSE	UNM	Fri, Mar 15, 2013	27.72	27.84	27.50	27.73
5239	NYSE	UNM	Thu, Mar 14, 2013	27.48	27.87	27.47	27.81
5238	NYSE	UNM	Wed, Mar 13, 2013	27.03	27.47	27.03	27.44
5237	NYSE	UNM	Tue, Mar 12, 2013	27.01	27.16	26.84	26.99
5236	NYSE	UNM	Mon, Mar 11, 2013	26.48	27.17	26.44	27.07
5235	NYSE	UNM	Fri, Mar 8, 2013	26.30	26.53	26.25	26.51
5234	NYSE	UNM	Thu, Mar 7, 2013	26.13	26.23	25.93	26.13
5233	NYSE	UNM	Wed, Mar 6, 2013	25.78	26.13	25.72	26.06
5232	NYSE	UNM	Tue, Mar 5, 2013	25.27	25.73	25.27	25.65
5231	NYSE	UNM	Mon, Mar 4, 2013	24.50	25.28	24.42	25.22
5230	NYSE	UNM	Fri, Mar 1, 2013	24.32	24.69	24.00	24.61
5229	NYSE	UNM	Thu, Feb 28, 2013	24.33	24.61	24.17	24.47
5228	NYSE	UNM	Wed, Feb 27, 2013	23.79	24.44	23.76	24.39
5227	NYSE	UNM	Tue, Feb 26, 2013	23.82	23.89	23.58	23.77
5226	NYSE	UNM	Mon, Feb 25, 2013	24.39	24.44	23.69	23.71
5225	NYSE	UNM	Fri, Feb 22, 2013	24.14	24.31	24.07	24.25
5224	NYSE	UNM	Thu, Feb 21, 2013	24.13	24.16	23.82	23.97
5223	NYSE	UNM	Wed, Feb 20, 2013	24.73	24.79	24.19	24.25
5222	NYSE	UNM	Tue, Feb 19, 2013	24.53	24.86	24.48	24.80
5221	NYSE	UNM	Fri, Feb 15, 2013	24.45	24.61	24.40	24.46
5220	NYSE	UNM	Thu, Feb 14, 2013	24.36	24.53	24.24	24.40
5219	NYSE	UNM	Wed, Feb 13, 2013	24.36	24.72	24.36	24.49
5218	NYSE	UNM	Tue, Feb 12, 2013	24.17	24.23	24.05	24.17
5217	NYSE	UNM	Mon, Feb 11, 2013	23.99	24.21	23.92	24.17
5216	NYSE	UNM	Fri, Feb 8, 2013	23.73	24.09	23.71	24.06
5215	NYSE	UNM	Thu, Feb 7, 2013	23.85	23.92	23.48	23.63
5214	NYSE	UNM	Wed, Feb 6, 2013	23.02	24.12	23.02	23.86
5213	NYSE	UNM	Tue, Feb 5, 2013	23.16	23.50	23.12	23.50
5212	NYSE	UNM	Mon, Feb 4, 2013	23.18	23.25	22.94	22.94
5211	NYSE	UNM	Fri, Feb 1, 2013	23.50	23.60	23.38	23.38
5210	NYSE	UNM	Thu, Jan 31, 2013	23.03	23.35	22.96	23.31
5209	NYSE	UNM	Wed, Jan 30, 2013	23.30	23.34	23.00	23.02
5208	NYSE	UNM	Tue, Jan 29, 2013	23.18	23.42	23.06	23.34
5207	NYSE	UNM	Mon, Jan 28, 2013	23.30	23.38	23.12	23.16
5206	NYSE	UNM	Fri, Jan 25, 2013	23.19	23.37	22.95	23.29
5205	NYSE	UNM	Thu, Jan 24, 2013	23.05	23.26	23.01	23.13
5204	NYSE	UNM	Wed, Jan 23, 2013	23.00	23.17	22.94	23.15
5203	NYSE	UNM	Tue, Jan 22, 2013	22.48	22.86	22.45	22.86
5202	NYSE	UNM	Fri, Jan 18, 2013	22.59	22.67	22.35	22.50
5201	NYSE	UNM	Thu, Jan 17, 2013	22.22	22.82	22.15	22.51
5200	NYSE	UNM	Wed, Jan 16, 2013	22.13	22.20	21.98	22.13
5199	NYSE	UNM	Tue, Jan 15, 2013	22.08	22.22	22.05	22.21
5198	NYSE	UNM	Mon, Jan 14, 2013	22.17	22.26	22.00	22.24
5197	NYSE	UNM	Fri, Jan 11, 2013	22.14	22.21	21.95	22.21
5196	NYSE	UNM	Thu, Jan 10, 2013	21.86	22.19	21.82	22.12
5195	NYSE	UNM	Wed, Jan 9, 2013	21.96	22.03	21.64	21.76
5194	NYSE	UNM	Tue, Jan 8, 2013	21.65	21.70	21.47	21.61
5193	NYSE	UNM	Mon, Jan 7, 2013	21.79	21.82	21.64	21.77
5192	NYSE	UNM	Fri, Jan 4, 2013	21.67	21.97	21.66	21.89
5191	NYSE	UNM	Thu, Jan 3, 2013	21.48	21.67	21.39	21.65
5190	NYSE	UNM	Wed, Jan 2, 2013	21.22	21.46	21.18	21.46
5189	NYSE	UNM	Mon, Dec 31, 2012	20.49	20.83	20.40	20.82
5188	NYSE	UNM	Fri, Dec 28, 2012	20.58	20.70	20.50	20.55
5187	NYSE	UNM	Thu, Dec 27, 2012	20.80	20.85	20.42	20.71
5186	NYSE	UNM	Wed, Dec 26, 2012	20.86	20.95	20.70	20.77
5185	NYSE	UNM	Mon, Dec 24, 2012	20.87	21.09	20.76	20.83
5184	NYSE	UNM	Fri, Dec 21, 2012	20.96	21.05	20.76	20.87
5183	NYSE	UNM	Thu, Dec 20, 2012	20.95	21.15	20.87	21.15
5182	NYSE	UNM	Wed, Dec 19, 2012	21.25	21.25	20.97	20.97
5181	NYSE	UNM	Tue, Dec 18, 2012	20.85	21.27	20.81	21.26
5180	NYSE	UNM	Mon, Dec 17, 2012	20.90	21.17	20.65	20.89
5179	NYSE	UNM	Fri, Dec 14, 2012	20.78	20.96	20.44	20.83
5178	NYSE	UNM	Thu, Dec 13, 2012	21.04	21.25	20.85	20.86
5177	NYSE	UNM	Wed, Dec 12, 2012	20.99	21.35	20.80	21.09
5176	NYSE	UNM	Tue, Dec 11, 2012	21.04	21.04	20.79	20.86
5175	NYSE	UNM	Mon, Dec 10, 2012	20.76	20.98	20.51	20.97
5174	NYSE	UNM	Fri, Dec 7, 2012	20.72	20.83	20.56	20.83
5173	NYSE	UNM	Thu, Dec 6, 2012	20.69	20.72	20.51	20.66
5172	NYSE	UNM	Wed, Dec 5, 2012	20.50	20.72	20.45	20.68
5171	NYSE	UNM	Tue, Dec 4, 2012	20.46	20.55	20.35	20.43
5170	NYSE	UNM	Mon, Dec 3, 2012	20.51	20.58	20.42	20.44
5169	NYSE	UNM	Fri, Nov 30, 2012	20.41	20.51	20.26	20.39
5168	NYSE	UNM	Thu, Nov 29, 2012	20.40	20.49	20.29	20.39
5167	NYSE	UNM	Wed, Nov 28, 2012	20.02	20.34	20.00	20.32
5166	NYSE	UNM	Tue, Nov 27, 2012	20.29	20.42	20.11	20.16
5165	NYSE	UNM	Mon, Nov 26, 2012	20.09	20.33	20.08	20.33
5164	NYSE	UNM	Fri, Nov 23, 2012	19.96	20.23	19.90	20.23
5163	NYSE	UNM	Wed, Nov 21, 2012	19.82	19.90	19.66	19.88
5162	NYSE	UNM	Tue, Nov 20, 2012	19.71	19.86	19.55	19.81
5161	NYSE	UNM	Mon, Nov 19, 2012	19.71	19.86	19.63	19.78
5160	NYSE	UNM	Fri, Nov 16, 2012	19.30	19.51	19.04	19.48
5159	NYSE	UNM	Thu, Nov 15, 2012	19.20	19.40	19.15	19.34
5158	NYSE	UNM	Wed, Nov 14, 2012	19.51	19.55	19.12	19.18
5157	NYSE	UNM	Tue, Nov 13, 2012	19.32	19.76	19.29	19.42
5156	NYSE	UNM	Mon, Nov 12, 2012	19.76	19.76	19.44	19.53
5155	NYSE	UNM	Fri, Nov 9, 2012	19.49	19.79	19.39	19.66
5154	NYSE	UNM	Thu, Nov 8, 2012	20.08	20.26	19.58	19.58
5153	NYSE	UNM	Wed, Nov 7, 2012	20.64	20.72	19.98	20.05
5152	NYSE	UNM	Tue, Nov 6, 2012	20.64	21.11	20.52	20.91
5151	NYSE	UNM	Mon, Nov 5, 2012	20.48	20.67	20.27	20.58
5150	NYSE	UNM	Fri, Nov 2, 2012	20.61	20.78	20.33	20.65
5149	NYSE	UNM	Thu, Nov 1, 2012	20.37	20.85	20.29	20.52
5148	NYSE	UNM	Wed, Oct 31, 2012	20.40	20.44	20.10	20.28
5147	NYSE	UNM	Fri, Oct 26, 2012	20.51	20.62	20.25	20.42
5146	NYSE	UNM	Thu, Oct 25, 2012	20.31	20.62	20.28	20.52
5145	NYSE	UNM	Wed, Oct 24, 2012	20.52	20.58	20.38	20.43
5144	NYSE	UNM	Tue, Oct 23, 2012	20.30	20.55	20.25	20.46
5143	NYSE	UNM	Mon, Oct 22, 2012	20.04	20.59	19.81	20.58
5142	NYSE	UNM	Fri, Oct 19, 2012	20.80	20.87	20.42	20.48
5141	NYSE	UNM	Thu, Oct 18, 2012	20.64	20.83	20.60	20.81
5140	NYSE	UNM	Wed, Oct 17, 2012	20.40	20.68	20.34	20.67
5139	NYSE	UNM	Tue, Oct 16, 2012	19.98	20.32	19.92	20.31
5138	NYSE	UNM	Mon, Oct 15, 2012	19.92	19.92	19.69	19.82
5137	NYSE	UNM	Fri, Oct 12, 2012	19.91	19.94	19.63	19.75
5136	NYSE	UNM	Thu, Oct 11, 2012	19.73	19.98	19.61	19.93
5135	NYSE	UNM	Wed, Oct 10, 2012	19.80	19.80	19.47	19.55
5134	NYSE	UNM	Tue, Oct 9, 2012	19.86	19.95	19.70	19.78
5133	NYSE	UNM	Mon, Oct 8, 2012	19.85	19.94	19.72	19.86
5132	NYSE	UNM	Fri, Oct 5, 2012	20.06	20.21	19.92	19.98
5131	NYSE	UNM	Thu, Oct 4, 2012	19.55	19.87	19.52	19.87
5130	NYSE	UNM	Wed, Oct 3, 2012	19.58	19.62	19.35	19.48
5129	NYSE	UNM	Tue, Oct 2, 2012	19.53	19.58	19.35	19.54
5128	NYSE	UNM	Mon, Oct 1, 2012	19.36	19.69	19.29	19.49
5127	NYSE	UNM	Fri, Sep 28, 2012	19.33	19.35	19.18	19.22
5126	NYSE	UNM	Thu, Sep 27, 2012	19.38	19.51	19.18	19.43
5125	NYSE	UNM	Wed, Sep 26, 2012	19.25	19.31	18.97	19.25
5124	NYSE	UNM	Tue, Sep 25, 2012	19.84	19.89	19.30	19.31
5123	NYSE	UNM	Mon, Sep 24, 2012	19.84	20.00	19.73	19.82
5122	NYSE	UNM	Fri, Sep 21, 2012	20.28	20.28	19.86	19.89
5121	NYSE	UNM	Thu, Sep 20, 2012	20.15	20.16	19.92	20.05
5120	NYSE	UNM	Wed, Sep 19, 2012	20.37	20.44	20.23	20.28
5119	NYSE	UNM	Tue, Sep 18, 2012	20.45	20.46	20.26	20.36
5118	NYSE	UNM	Mon, Sep 17, 2012	20.92	20.92	20.50	20.55
5117	NYSE	UNM	Fri, Sep 14, 2012	20.61	20.92	20.38	20.92
5116	NYSE	UNM	Thu, Sep 13, 2012	20.02	20.38	19.86	20.37
5115	NYSE	UNM	Wed, Sep 12, 2012	20.28	20.31	20.01	20.08
5114	NYSE	UNM	Tue, Sep 11, 2012	19.97	20.22	19.97	20.16
5113	NYSE	UNM	Mon, Sep 10, 2012	20.07	20.16	19.94	19.95
5112	NYSE	UNM	Fri, Sep 7, 2012	20.00	20.19	19.94	20.12
5111	NYSE	UNM	Thu, Sep 6, 2012	19.54	19.99	19.50	19.93
5110	NYSE	UNM	Wed, Sep 5, 2012	19.49	19.54	19.36	19.40
5109	NYSE	UNM	Tue, Sep 4, 2012	19.51	19.60	19.36	19.50
5108	NYSE	UNM	Fri, Aug 31, 2012	19.37	19.68	19.35	19.51
5107	NYSE	UNM	Thu, Aug 30, 2012	19.25	19.32	19.17	19.27
5106	NYSE	UNM	Wed, Aug 29, 2012	19.09	19.33	18.99	19.32
5105	NYSE	UNM	Tue, Aug 28, 2012	19.01	19.17	19.01	19.04
5104	NYSE	UNM	Mon, Aug 27, 2012	19.31	19.38	19.05	19.11
5103	NYSE	UNM	Fri, Aug 24, 2012	19.23	19.39	19.13	19.21
5102	NYSE	UNM	Thu, Aug 23, 2012	19.28	19.42	19.20	19.32
5101	NYSE	UNM	Wed, Aug 22, 2012	19.58	19.67	19.20	19.32
5100	NYSE	UNM	Tue, Aug 21, 2012	19.63	19.79	19.54	19.60
5099	NYSE	UNM	Mon, Aug 20, 2012	19.41	19.61	19.25	19.60
5098	NYSE	UNM	Fri, Aug 17, 2012	19.65	19.72	19.36	19.40
5097	NYSE	UNM	Thu, Aug 16, 2012	19.50	19.64	19.31	19.64
5096	NYSE	UNM	Wed, Aug 15, 2012	19.34	19.49	19.29	19.44
5095	NYSE	UNM	Tue, Aug 14, 2012	19.43	19.60	19.31	19.40
5094	NYSE	UNM	Mon, Aug 13, 2012	19.39	19.44	19.26	19.39
5093	NYSE	UNM	Fri, Aug 10, 2012	19.27	19.45	19.18	19.44
5092	NYSE	UNM	Thu, Aug 9, 2012	19.11	19.36	19.04	19.36
5091	NYSE	UNM	Wed, Aug 8, 2012	19.09	19.23	19.01	19.12
5090	NYSE	UNM	Tue, Aug 7, 2012	19.04	19.35	19.04	19.17
5089	NYSE	UNM	Mon, Aug 6, 2012	19.25	19.31	18.94	18.96
5088	NYSE	UNM	Fri, Aug 3, 2012	19.05	19.44	19.02	19.18
5087	NYSE	UNM	Thu, Aug 2, 2012	18.60	19.42	18.39	18.70
5086	NYSE	UNM	Wed, Aug 1, 2012	18.99	19.07	18.47	18.60
5085	NYSE	UNM	Tue, Jul 31, 2012	19.01	19.08	18.88	18.89
5084	NYSE	UNM	Mon, Jul 30, 2012	18.89	19.09	18.89	19.00
5083	NYSE	UNM	Fri, Jul 27, 2012	18.72	19.08	18.65	18.95
5082	NYSE	UNM	Thu, Jul 26, 2012	18.71	18.73	18.44	18.58
5081	NYSE	UNM	Wed, Jul 25, 2012	18.42	18.70	18.39	18.52
5080	NYSE	UNM	Tue, Jul 24, 2012	18.68	18.86	18.28	18.36
5079	NYSE	UNM	Mon, Jul 23, 2012	18.58	18.83	18.47	18.75
5078	NYSE	UNM	Fri, Jul 20, 2012	19.18	19.31	18.93	18.95
5077	NYSE	UNM	Thu, Jul 19, 2012	19.50	19.60	19.35	19.38
5076	NYSE	UNM	Wed, Jul 18, 2012	18.95	19.52	18.93	19.44
5075	NYSE	UNM	Tue, Jul 17, 2012	19.14	19.15	18.63	18.92
5074	NYSE	UNM	Mon, Jul 16, 2012	19.36	19.37	19.06	19.18
5073	NYSE	UNM	Fri, Jul 13, 2012	18.90	19.44	18.90	19.42
5072	NYSE	UNM	Thu, Jul 12, 2012	18.97	19.05	18.77	18.90
5071	NYSE	UNM	Wed, Jul 11, 2012	18.93	19.26	18.88	19.17
5070	NYSE	UNM	Tue, Jul 10, 2012	19.21	19.25	18.86	18.95
5069	NYSE	UNM	Mon, Jul 9, 2012	19.13	19.19	18.96	19.08
5068	NYSE	UNM	Fri, Jul 6, 2012	19.15	19.29	19.06	19.20
5067	NYSE	UNM	Thu, Jul 5, 2012	19.57	19.64	19.34	19.43
5066	NYSE	UNM	Tue, Jul 3, 2012	19.31	19.61	19.29	19.58
5065	NYSE	UNM	Mon, Jul 2, 2012	19.24	19.39	19.05	19.38
5064	NYSE	UNM	Fri, Jun 29, 2012	19.36	19.36	19.03	19.13
5063	NYSE	UNM	Thu, Jun 28, 2012	18.64	18.92	18.47	18.90
5062	NYSE	UNM	Wed, Jun 27, 2012	18.77	18.97	18.64	18.80
5061	NYSE	UNM	Tue, Jun 26, 2012	18.53	18.86	18.46	18.73
5060	NYSE	UNM	Mon, Jun 25, 2012	18.99	18.99	18.37	18.52
5059	NYSE	UNM	Fri, Jun 22, 2012	19.29	19.40	19.18	19.26
5058	NYSE	UNM	Thu, Jun 21, 2012	19.81	19.94	19.15	19.17
5057	NYSE	UNM	Wed, Jun 20, 2012	19.44	20.08	19.39	19.80
5056	NYSE	UNM	Tue, Jun 19, 2012	19.37	19.50	19.31	19.40
5055	NYSE	UNM	Mon, Jun 18, 2012	19.37	19.43	19.22	19.26
5054	NYSE	UNM	Fri, Jun 15, 2012	19.23	19.51	19.15	19.51
5053	NYSE	UNM	Thu, Jun 14, 2012	19.25	19.39	19.08	19.09
5052	NYSE	UNM	Wed, Jun 13, 2012	19.38	19.62	19.09	19.16
5051	NYSE	UNM	Tue, Jun 12, 2012	19.54	19.63	19.30	19.44
5050	NYSE	UNM	Mon, Jun 11, 2012	20.00	20.03	19.46	19.49
5049	NYSE	UNM	Fri, Jun 8, 2012	19.67	19.81	19.41	19.79
5048	NYSE	UNM	Thu, Jun 7, 2012	20.11	20.28	19.75	19.78
5047	NYSE	UNM	Wed, Jun 6, 2012	19.34	19.86	19.23	19.86
5046	NYSE	UNM	Tue, Jun 5, 2012	19.03	19.35	18.98	19.15
5045	NYSE	UNM	Mon, Jun 4, 2012	19.32	19.33	18.97	19.05
5044	NYSE	UNM	Fri, Jun 1, 2012	19.50	19.60	19.26	19.30
5043	NYSE	UNM	Thu, May 31, 2012	19.82	20.11	19.71	19.95
5042	NYSE	UNM	Wed, May 30, 2012	20.03	20.09	19.80	19.85
5041	NYSE	UNM	Tue, May 29, 2012	20.33	20.38	20.08	20.26
5040	NYSE	UNM	Fri, May 25, 2012	20.20	20.26	20.01	20.13
5039	NYSE	UNM	Thu, May 24, 2012	20.22	20.29	19.92	20.19
5038	NYSE	UNM	Wed, May 23, 2012	20.05	20.19	19.77	20.13
5037	NYSE	UNM	Tue, May 22, 2012	20.35	20.53	20.10	20.23
5036	NYSE	UNM	Mon, May 21, 2012	19.91	20.25	19.85	20.21
5035	NYSE	UNM	Fri, May 18, 2012	20.05	20.17	19.83	19.90
5034	NYSE	UNM	Thu, May 17, 2012	20.51	20.58	20.00	20.00
5033	NYSE	UNM	Wed, May 16, 2012	21.21	21.24	20.53	20.54
5032	NYSE	UNM	Tue, May 15, 2012	21.29	21.34	21.00	21.05
5031	NYSE	UNM	Mon, May 14, 2012	21.39	21.52	21.30	21.33
5030	NYSE	UNM	Fri, May 11, 2012	21.54	21.85	21.10	21.67
5029	NYSE	UNM	Thu, May 10, 2012	21.64	21.99	21.63	21.76
5028	NYSE	UNM	Wed, May 9, 2012	21.67	22.02	21.61	21.78
5027	NYSE	UNM	Tue, May 8, 2012	21.86	22.08	21.77	21.93
5026	NYSE	UNM	Mon, May 7, 2012	21.94	22.15	21.88	22.04
5025	NYSE	UNM	Fri, May 4, 2012	22.31	22.48	21.82	22.03
5024	NYSE	UNM	Thu, May 3, 2012	22.81	22.84	22.29	22.47
5023	NYSE	UNM	Wed, May 2, 2012	22.49	23.00	22.34	22.88
5022	NYSE	UNM	Tue, May 1, 2012	23.80	24.00	23.52	23.73
5021	NYSE	UNM	Mon, Apr 30, 2012	23.90	23.95	23.68	23.74
5020	NYSE	UNM	Fri, Apr 27, 2012	23.85	23.99	23.72	23.90
5019	NYSE	UNM	Thu, Apr 26, 2012	23.75	23.87	23.50	23.75
5018	NYSE	UNM	Wed, Apr 25, 2012	23.66	23.90	23.45	23.86
5017	NYSE	UNM	Tue, Apr 24, 2012	23.19	23.55	23.17	23.44
5016	NYSE	UNM	Mon, Apr 23, 2012	23.13	23.17	22.92	23.13
5015	NYSE	UNM	Fri, Apr 20, 2012	23.53	23.62	23.30	23.36
5014	NYSE	UNM	Thu, Apr 19, 2012	23.59	23.74	23.41	23.55
5013	NYSE	UNM	Wed, Apr 18, 2012	23.70	23.74	23.42	23.52
5012	NYSE	UNM	Tue, Apr 17, 2012	23.73	23.89	23.58	23.82
5011	NYSE	UNM	Mon, Apr 16, 2012	23.47	23.65	23.20	23.54
5010	NYSE	UNM	Fri, Apr 13, 2012	23.59	23.64	23.25	23.27
5009	NYSE	UNM	Thu, Apr 12, 2012	23.26	23.72	23.11	23.69
5008	NYSE	UNM	Wed, Apr 11, 2012	23.30	23.36	23.16	23.27
5007	NYSE	UNM	Tue, Apr 10, 2012	23.46	23.49	23.03	23.07
5006	NYSE	UNM	Mon, Apr 9, 2012	23.76	23.78	23.45	23.49
5005	NYSE	UNM	Thu, Apr 5, 2012	24.07	24.23	23.94	24.10
5004	NYSE	UNM	Wed, Apr 4, 2012	24.22	24.36	24.07	24.19
5003	NYSE	UNM	Tue, Apr 3, 2012	24.52	24.60	24.26	24.43
5002	NYSE	UNM	Mon, Apr 2, 2012	24.40	24.77	24.31	24.58
5001	NYSE	UNM	Fri, Mar 30, 2012	24.59	24.63	24.34	24.48
5000	NYSE	UNM	Thu, Mar 29, 2012	24.44	24.51	24.10	24.44
4999	NYSE	UNM	Wed, Mar 28, 2012	24.39	24.71	24.33	24.68
4998	NYSE	UNM	Tue, Mar 27, 2012	24.41	24.61	24.33	24.45
4997	NYSE	UNM	Mon, Mar 26, 2012	24.22	24.37	24.10	24.34
4996	NYSE	UNM	Fri, Mar 23, 2012	23.80	23.99	23.71	23.95
4995	NYSE	UNM	Thu, Mar 22, 2012	24.04	24.04	23.79	23.84
4994	NYSE	UNM	Wed, Mar 21, 2012	24.41	24.46	24.07	24.18
4993	NYSE	UNM	Tue, Mar 20, 2012	24.10	24.44	23.95	24.31
4992	NYSE	UNM	Mon, Mar 19, 2012	24.42	24.64	24.20	24.20
4991	NYSE	UNM	Fri, Mar 16, 2012	24.65	24.81	24.41	24.44
4990	NYSE	UNM	Thu, Mar 15, 2012	24.30	24.68	24.10	24.64
4989	NYSE	UNM	Wed, Mar 14, 2012	24.14	24.33	24.05	24.15
4988	NYSE	UNM	Tue, Mar 13, 2012	23.80	24.24	23.76	24.20
4987	NYSE	UNM	Mon, Mar 12, 2012	23.77	23.81	23.58	23.70
4986	NYSE	UNM	Fri, Mar 9, 2012	23.51	23.87	23.39	23.76
4985	NYSE	UNM	Thu, Mar 8, 2012	23.33	23.55	23.14	23.49
4984	NYSE	UNM	Wed, Mar 7, 2012	23.09	23.23	23.01	23.22
4983	NYSE	UNM	Tue, Mar 6, 2012	23.25	23.33	22.98	23.02
4982	NYSE	UNM	Mon, Mar 5, 2012	23.13	23.55	23.10	23.50
4981	NYSE	UNM	Fri, Mar 2, 2012	23.43	23.71	23.11	23.22
4980	NYSE	UNM	Thu, Mar 1, 2012	23.09	23.42	23.04	23.17
4979	NYSE	UNM	Wed, Feb 29, 2012	23.33	23.60	23.02	23.05
4978	NYSE	UNM	Tue, Feb 28, 2012	23.20	23.46	23.14	23.26
4977	NYSE	UNM	Mon, Feb 27, 2012	22.95	23.33	22.91	23.20
4976	NYSE	UNM	Fri, Feb 24, 2012	23.25	23.37	23.14	23.18
4975	NYSE	UNM	Thu, Feb 23, 2012	23.22	23.40	23.16	23.24
4974	NYSE	UNM	Wed, Feb 22, 2012	23.36	23.45	23.20	23.28
4973	NYSE	UNM	Tue, Feb 21, 2012	23.31	23.50	23.15	23.35
4972	NYSE	UNM	Fri, Feb 17, 2012	22.97	23.12	22.88	23.08
4971	NYSE	UNM	Thu, Feb 16, 2012	22.64	22.95	22.56	22.84
4970	NYSE	UNM	Wed, Feb 15, 2012	22.66	22.84	22.55	22.68
4969	NYSE	UNM	Tue, Feb 14, 2012	22.45	22.55	22.26	22.53
4968	NYSE	UNM	Mon, Feb 13, 2012	22.58	22.66	22.42	22.56
4967	NYSE	UNM	Fri, Feb 10, 2012	22.26	22.45	22.03	22.44
4966	NYSE	UNM	Thu, Feb 9, 2012	23.03	23.08	22.29	22.50
4965	NYSE	UNM	Wed, Feb 8, 2012	22.74	23.25	22.74	23.01
4964	NYSE	UNM	Tue, Feb 7, 2012	23.18	23.18	22.22	22.76
4963	NYSE	UNM	Mon, Feb 6, 2012	23.58	23.83	23.49	23.65
4962	NYSE	UNM	Fri, Feb 3, 2012	23.37	23.79	23.37	23.79
4961	NYSE	UNM	Thu, Feb 2, 2012	23.19	23.21	22.97	23.08
4960	NYSE	UNM	Wed, Feb 1, 2012	23.08	23.23	22.95	23.11
4959	NYSE	UNM	Tue, Jan 31, 2012	22.99	23.09	22.72	22.83
4958	NYSE	UNM	Mon, Jan 30, 2012	22.63	22.90	22.47	22.82
4957	NYSE	UNM	Fri, Jan 27, 2012	22.75	23.05	22.60	22.92
4956	NYSE	UNM	Thu, Jan 26, 2012	23.11	23.24	22.68	22.82
4955	NYSE	UNM	Wed, Jan 25, 2012	23.23	23.31	22.99	23.23
4954	NYSE	UNM	Tue, Jan 24, 2012	22.91	23.37	22.89	23.32
4953	NYSE	UNM	Mon, Jan 23, 2012	22.75	23.10	22.75	23.07
4952	NYSE	UNM	Fri, Jan 20, 2012	22.69	22.81	22.63	22.77
4951	NYSE	UNM	Thu, Jan 19, 2012	22.63	22.96	22.63	22.74
4950	NYSE	UNM	Wed, Jan 18, 2012	22.29	22.53	22.21	22.51
4949	NYSE	UNM	Tue, Jan 17, 2012	22.56	22.68	22.24	22.36
4948	NYSE	UNM	Fri, Jan 13, 2012	22.06	22.25	21.70	22.24
4947	NYSE	UNM	Thu, Jan 12, 2012	22.01	22.38	21.89	22.33
4946	NYSE	UNM	Wed, Jan 11, 2012	21.74	21.95	21.61	21.88
4945	NYSE	UNM	Tue, Jan 10, 2012	21.31	21.89	21.31	21.84
4944	NYSE	UNM	Mon, Jan 9, 2012	21.04	21.24	20.84	21.08
4943	NYSE	UNM	Fri, Jan 6, 2012	21.76	21.88	21.45	21.46
4942	NYSE	UNM	Thu, Jan 5, 2012	21.37	21.77	21.07	21.75
4941	NYSE	UNM	Wed, Jan 4, 2012	21.47	21.66	21.33	21.59
4940	NYSE	UNM	Tue, Jan 3, 2012	21.60	21.73	21.41	21.52
4939	NYSE	UNM	Fri, Dec 30, 2011	21.15	21.26	21.07	21.07
4938	NYSE	UNM	Thu, Dec 29, 2011	20.96	21.34	20.96	21.20
4937	NYSE	UNM	Wed, Dec 28, 2011	21.22	21.26	20.94	20.96
4936	NYSE	UNM	Tue, Dec 27, 2011	21.22	21.45	21.21	21.21
4935	NYSE	UNM	Fri, Dec 23, 2011	21.24	21.34	21.12	21.30
4934	NYSE	UNM	Thu, Dec 22, 2011	20.89	21.15	20.78	21.10
4933	NYSE	UNM	Wed, Dec 21, 2011	20.41	20.92	20.40	20.87
4932	NYSE	UNM	Tue, Dec 20, 2011	20.19	20.51	20.19	20.41
4931	NYSE	UNM	Mon, Dec 19, 2011	20.63	20.73	19.88	19.91
4930	NYSE	UNM	Fri, Dec 16, 2011	20.64	20.78	20.44	20.58
4929	NYSE	UNM	Thu, Dec 15, 2011	20.64	20.72	20.47	20.48
4928	NYSE	UNM	Wed, Dec 14, 2011	20.39	20.59	20.24	20.26
4927	NYSE	UNM	Tue, Dec 13, 2011	21.15	21.31	20.34	20.51
4926	NYSE	UNM	Mon, Dec 12, 2011	21.13	21.20	20.82	20.96
4925	NYSE	UNM	Fri, Dec 9, 2011	21.55	21.70	21.39	21.47
4924	NYSE	UNM	Thu, Dec 8, 2011	22.10	22.11	21.31	21.37
4923	NYSE	UNM	Wed, Dec 7, 2011	21.91	22.43	21.73	22.33
4922	NYSE	UNM	Tue, Dec 6, 2011	22.28	22.29	21.95	22.07
4921	NYSE	UNM	Mon, Dec 5, 2011	22.48	22.61	22.10	22.32
4920	NYSE	UNM	Fri, Dec 2, 2011	22.34	22.61	22.02	22.06
4919	NYSE	UNM	Thu, Dec 1, 2011	22.01	22.39	21.93	22.19
4918	NYSE	UNM	Wed, Nov 30, 2011	22.36	22.63	22.12	22.51
4917	NYSE	UNM	Tue, Nov 29, 2011	21.38	21.60	21.22	21.35
4916	NYSE	UNM	Mon, Nov 28, 2011	21.37	21.55	21.11	21.36
4915	NYSE	UNM	Fri, Nov 25, 2011	20.66	21.04	20.64	20.70
4914	NYSE	UNM	Wed, Nov 23, 2011	21.08	21.26	20.73	20.73
4913	NYSE	UNM	Tue, Nov 22, 2011	21.21	21.66	21.14	21.37
4912	NYSE	UNM	Mon, Nov 21, 2011	21.33	21.50	21.08	21.30
4911	NYSE	UNM	Fri, Nov 18, 2011	21.70	21.88	21.41	21.72
4910	NYSE	UNM	Thu, Nov 17, 2011	21.87	22.08	21.34	21.49
4909	NYSE	UNM	Wed, Nov 16, 2011	22.04	22.38	21.85	21.88
4908	NYSE	UNM	Tue, Nov 15, 2011	21.92	22.55	21.85	22.39
4907	NYSE	UNM	Mon, Nov 14, 2011	22.22	22.32	22.00	22.09
4906	NYSE	UNM	Fri, Nov 11, 2011	22.14	22.61	22.14	22.34
4905	NYSE	UNM	Thu, Nov 10, 2011	21.93	22.06	21.62	21.80
4904	NYSE	UNM	Wed, Nov 9, 2011	21.83	22.06	21.59	21.66
4903	NYSE	UNM	Tue, Nov 8, 2011	22.12	22.55	21.93	22.46
4902	NYSE	UNM	Mon, Nov 7, 2011	21.69	22.03	21.54	22.01
4901	NYSE	UNM	Fri, Nov 4, 2011	21.76	21.94	21.52	21.86
4900	NYSE	UNM	Thu, Nov 3, 2011	22.33	22.36	21.56	21.94
4899	NYSE	UNM	Wed, Nov 2, 2011	22.12	22.28	21.49	22.08
4898	NYSE	UNM	Tue, Nov 1, 2011	22.68	23.71	22.60	22.82
4897	NYSE	UNM	Mon, Oct 31, 2011	23.78	24.33	23.62	23.84
4896	NYSE	UNM	Fri, Oct 28, 2011	24.58	24.64	24.13	24.24
4895	NYSE	UNM	Thu, Oct 27, 2011	24.94	25.00	24.42	24.74
4894	NYSE	UNM	Wed, Oct 26, 2011	23.98	24.32	23.50	24.09
4893	NYSE	UNM	Tue, Oct 25, 2011	24.15	24.17	23.48	23.58
4892	NYSE	UNM	Mon, Oct 24, 2011	24.42	24.72	24.31	24.45
4891	NYSE	UNM	Fri, Oct 21, 2011	24.15	24.51	23.71	24.35
4890	NYSE	UNM	Thu, Oct 20, 2011	23.33	23.92	23.10	23.84
4889	NYSE	UNM	Wed, Oct 19, 2011	24.01	24.17	23.18	23.24
4888	NYSE	UNM	Tue, Oct 18, 2011	23.15	24.18	22.70	24.02
4887	NYSE	UNM	Mon, Oct 17, 2011	23.65	23.67	22.88	22.96
4886	NYSE	UNM	Fri, Oct 14, 2011	23.65	23.96	23.38	23.90
4885	NYSE	UNM	Thu, Oct 13, 2011	23.57	23.63	22.87	23.24
4884	NYSE	UNM	Wed, Oct 12, 2011	23.12	23.89	23.12	23.56
4883	NYSE	UNM	Tue, Oct 11, 2011	22.64	23.20	22.52	22.89
4882	NYSE	UNM	Mon, Oct 10, 2011	22.54	22.90	22.46	22.81
4881	NYSE	UNM	Fri, Oct 7, 2011	22.56	22.60	21.94	22.00
4880	NYSE	UNM	Thu, Oct 6, 2011	21.60	22.47	21.38	22.39
4879	NYSE	UNM	Wed, Oct 5, 2011	20.95	21.79	20.65	21.67
4878	NYSE	UNM	Tue, Oct 4, 2011	19.73	20.99	19.72	20.94
4877	NYSE	UNM	Mon, Oct 3, 2011	20.71	21.22	20.01	20.01
4876	NYSE	UNM	Fri, Sep 30, 2011	21.25	21.52	20.96	20.96
4875	NYSE	UNM	Thu, Sep 29, 2011	21.34	21.58	20.89	21.57
4874	NYSE	UNM	Wed, Sep 28, 2011	21.64	21.68	20.80	20.84
4873	NYSE	UNM	Tue, Sep 27, 2011	22.07	22.17	21.44	21.62
4872	NYSE	UNM	Mon, Sep 26, 2011	21.09	21.52	20.66	21.50
4871	NYSE	UNM	Fri, Sep 23, 2011	20.62	21.01	20.54	20.75
4870	NYSE	UNM	Thu, Sep 22, 2011	20.35	20.94	20.24	20.79
4869	NYSE	UNM	Wed, Sep 21, 2011	22.09	22.27	20.97	21.00
4868	NYSE	UNM	Tue, Sep 20, 2011	22.59	22.72	22.10	22.11
4867	NYSE	UNM	Mon, Sep 19, 2011	22.59	22.65	22.11	22.42
4866	NYSE	UNM	Fri, Sep 16, 2011	23.21	23.47	22.82	23.16
4865	NYSE	UNM	Thu, Sep 15, 2011	22.74	23.12	22.46	23.12
4864	NYSE	UNM	Wed, Sep 14, 2011	22.72	22.81	21.92	22.42
4863	NYSE	UNM	Tue, Sep 13, 2011	22.47	22.78	22.21	22.49
4862	NYSE	UNM	Mon, Sep 12, 2011	21.71	22.35	21.65	22.31
4861	NYSE	UNM	Fri, Sep 9, 2011	22.20	22.52	21.82	22.07
4860	NYSE	UNM	Thu, Sep 8, 2011	22.76	23.02	22.46	22.56
4859	NYSE	UNM	Wed, Sep 7, 2011	22.53	22.94	22.44	22.92
4858	NYSE	UNM	Tue, Sep 6, 2011	21.59	22.12	21.56	22.08
4857	NYSE	UNM	Fri, Sep 2, 2011	22.59	22.96	22.40	22.40
4856	NYSE	UNM	Thu, Sep 1, 2011	23.57	23.74	23.19	23.20
4855	NYSE	UNM	Wed, Aug 31, 2011	23.63	23.88	23.31	23.54
4854	NYSE	UNM	Tue, Aug 30, 2011	23.41	23.62	22.93	23.45
4853	NYSE	UNM	Mon, Aug 29, 2011	23.15	23.60	23.11	23.59
4852	NYSE	UNM	Fri, Aug 26, 2011	22.37	23.10	22.08	22.75
4851	NYSE	UNM	Thu, Aug 25, 2011	23.44	23.65	22.27	22.60
4850	NYSE	UNM	Wed, Aug 24, 2011	22.74	23.26	22.61	23.23
4849	NYSE	UNM	Tue, Aug 23, 2011	21.81	22.92	21.74	22.86
4848	NYSE	UNM	Mon, Aug 22, 2011	22.33	22.34	21.58	21.75
4847	NYSE	UNM	Fri, Aug 19, 2011	21.42	22.40	21.40	21.69
4846	NYSE	UNM	Thu, Aug 18, 2011	22.18	22.34	21.62	21.79
4845	NYSE	UNM	Wed, Aug 17, 2011	23.24	23.35	22.78	23.07
4844	NYSE	UNM	Tue, Aug 16, 2011	23.01	23.28	22.68	23.02
4843	NYSE	UNM	Mon, Aug 15, 2011	22.78	23.36	22.63	23.36
4842	NYSE	UNM	Fri, Aug 12, 2011	22.99	23.47	22.39	22.48
4841	NYSE	UNM	Thu, Aug 11, 2011	21.41	23.24	21.41	22.79
4840	NYSE	UNM	Wed, Aug 10, 2011	22.01	22.19	21.23	21.31
4839	NYSE	UNM	Tue, Aug 9, 2011	20.75	22.45	20.55	22.45
4838	NYSE	UNM	Mon, Aug 8, 2011	22.25	22.65	20.39	20.39
4837	NYSE	UNM	Fri, Aug 5, 2011	23.45	23.45	22.25	22.79
4836	NYSE	UNM	Thu, Aug 4, 2011	24.01	24.22	23.03	23.10
4835	NYSE	UNM	Wed, Aug 3, 2011	23.75	24.48	23.59	24.37
4834	NYSE	UNM	Tue, Aug 2, 2011	24.03	24.39	23.57	23.59
4833	NYSE	UNM	Mon, Aug 1, 2011	24.68	24.76	24.02	24.22
4832	NYSE	UNM	Fri, Jul 29, 2011	24.27	24.63	24.16	24.39
4831	NYSE	UNM	Thu, Jul 28, 2011	24.43	24.92	24.42	24.55
4830	NYSE	UNM	Wed, Jul 27, 2011	24.95	25.00	24.33	24.36
4829	NYSE	UNM	Tue, Jul 26, 2011	25.26	25.59	25.06	25.11
4828	NYSE	UNM	Mon, Jul 25, 2011	25.30	25.43	25.10	25.30
4827	NYSE	UNM	Fri, Jul 22, 2011	25.68	25.72	25.25	25.55
4826	NYSE	UNM	Thu, Jul 21, 2011	25.59	26.08	25.56	25.82
4825	NYSE	UNM	Wed, Jul 20, 2011	25.35	25.47	25.17	25.33
4824	NYSE	UNM	Tue, Jul 19, 2011	25.01	25.42	24.81	25.28
4823	NYSE	UNM	Mon, Jul 18, 2011	25.27	25.34	24.62	24.86
4822	NYSE	UNM	Fri, Jul 15, 2011	25.65	25.65	25.13	25.31
4821	NYSE	UNM	Thu, Jul 14, 2011	25.84	25.98	25.40	25.49
4820	NYSE	UNM	Wed, Jul 13, 2011	25.65	26.04	25.48	25.77
4819	NYSE	UNM	Tue, Jul 12, 2011	25.40	25.72	25.32	25.51
4818	NYSE	UNM	Mon, Jul 11, 2011	25.66	25.74	25.42	25.50
4817	NYSE	UNM	Fri, Jul 8, 2011	26.00	26.09	25.75	26.05
4816	NYSE	UNM	Thu, Jul 7, 2011	26.27	26.41	26.19	26.36
4815	NYSE	UNM	Wed, Jul 6, 2011	25.72	26.05	25.68	26.03
4814	NYSE	UNM	Tue, Jul 5, 2011	25.84	25.90	25.52	25.80
4813	NYSE	UNM	Fri, Jul 1, 2011	25.55	25.97	25.42	25.94
4812	NYSE	UNM	Thu, Jun 30, 2011	25.33	25.69	25.16	25.48
4811	NYSE	UNM	Wed, Jun 29, 2011	25.12	25.34	24.96	25.23
4810	NYSE	UNM	Tue, Jun 28, 2011	24.78	24.96	24.70	24.96
4809	NYSE	UNM	Mon, Jun 27, 2011	24.50	24.73	24.44	24.67
4808	NYSE	UNM	Fri, Jun 24, 2011	24.78	24.82	24.29	24.52
4807	NYSE	UNM	Thu, Jun 23, 2011	24.62	24.80	24.33	24.77
4806	NYSE	UNM	Wed, Jun 22, 2011	25.38	25.44	24.95	24.96
4805	NYSE	UNM	Tue, Jun 21, 2011	25.33	25.67	25.31	25.42
4804	NYSE	UNM	Mon, Jun 20, 2011	24.95	25.22	24.79	25.14
4803	NYSE	UNM	Fri, Jun 17, 2011	24.87	25.21	24.84	25.04
4802	NYSE	UNM	Thu, Jun 16, 2011	24.52	24.68	24.36	24.61
4801	NYSE	UNM	Wed, Jun 15, 2011	25.12	25.21	24.47	24.47
4800	NYSE	UNM	Tue, Jun 14, 2011	25.22	25.62	25.12	25.42
4799	NYSE	UNM	Mon, Jun 13, 2011	24.85	25.02	24.71	24.93
4798	NYSE	UNM	Fri, Jun 10, 2011	24.93	25.08	24.67	24.80
4797	NYSE	UNM	Thu, Jun 9, 2011	24.94	25.21	24.84	25.13
4796	NYSE	UNM	Wed, Jun 8, 2011	24.93	25.02	24.78	24.88
4795	NYSE	UNM	Tue, Jun 7, 2011	25.19	25.34	25.00	25.02
4794	NYSE	UNM	Mon, Jun 6, 2011	25.17	25.40	25.00	25.03
4793	NYSE	UNM	Fri, Jun 3, 2011	25.21	25.64	25.16	25.27
4792	NYSE	UNM	Thu, Jun 2, 2011	25.51	25.75	25.37	25.56
4791	NYSE	UNM	Wed, Jun 1, 2011	26.18	26.22	25.41	25.44
4790	NYSE	UNM	Tue, May 31, 2011	26.37	26.42	26.07	26.31
4789	NYSE	UNM	Fri, May 27, 2011	26.21	26.27	26.04	26.10
4788	NYSE	UNM	Thu, May 26, 2011	25.83	26.20	25.67	26.08
4787	NYSE	UNM	Wed, May 25, 2011	25.72	26.05	25.60	25.90
4786	NYSE	UNM	Tue, May 24, 2011	26.30	26.35	25.84	25.85
4785	NYSE	UNM	Mon, May 23, 2011	26.36	26.46	26.16	26.18
4784	NYSE	UNM	Fri, May 20, 2011	26.88	26.96	26.67	26.72
4783	NYSE	UNM	Thu, May 19, 2011	26.51	26.95	26.40	26.90
4782	NYSE	UNM	Wed, May 18, 2011	26.17	26.38	26.07	26.36
4781	NYSE	UNM	Tue, May 17, 2011	26.20	26.29	26.03	26.23
4780	NYSE	UNM	Mon, May 16, 2011	26.09	26.51	26.00	26.33
4779	NYSE	UNM	Fri, May 13, 2011	26.63	26.71	26.07	26.22
4778	NYSE	UNM	Thu, May 12, 2011	26.35	26.70	26.18	26.68
4777	NYSE	UNM	Wed, May 11, 2011	26.60	26.73	26.26	26.44
4776	NYSE	UNM	Tue, May 10, 2011	26.46	26.66	26.36	26.64
4775	NYSE	UNM	Mon, May 9, 2011	26.20	26.41	26.07	26.36
4774	NYSE	UNM	Fri, May 6, 2011	26.30	26.48	25.92	26.23
4773	NYSE	UNM	Thu, May 5, 2011	26.32	26.32	25.80	26.01
4772	NYSE	UNM	Wed, May 4, 2011	26.79	26.92	25.92	26.53
4771	NYSE	UNM	Tue, May 3, 2011	26.26	26.52	25.88	26.15
4770	NYSE	UNM	Mon, May 2, 2011	26.65	26.71	26.28	26.38
4769	NYSE	UNM	Fri, Apr 29, 2011	26.37	26.52	26.24	26.48
4768	NYSE	UNM	Thu, Apr 28, 2011	26.07	26.47	26.07	26.42
4767	NYSE	UNM	Wed, Apr 27, 2011	25.91	26.17	25.65	26.09
4766	NYSE	UNM	Tue, Apr 26, 2011	25.76	26.03	25.72	25.89
4765	NYSE	UNM	Mon, Apr 25, 2011	25.82	25.84	25.56	25.60
4764	NYSE	UNM	Thu, Apr 21, 2011	25.75	25.92	25.61	25.80
4763	NYSE	UNM	Wed, Apr 20, 2011	25.81	25.98	25.61	25.63
4762	NYSE	UNM	Tue, Apr 19, 2011	25.43	25.53	25.28	25.52
4761	NYSE	UNM	Mon, Apr 18, 2011	25.37	25.47	25.17	25.35
4760	NYSE	UNM	Fri, Apr 15, 2011	25.73	25.81	25.29	25.69
4759	NYSE	UNM	Thu, Apr 14, 2011	25.75	25.89	25.53	25.80
4758	NYSE	UNM	Wed, Apr 13, 2011	26.40	26.44	25.98	25.98
4757	NYSE	UNM	Tue, Apr 12, 2011	26.19	26.43	26.14	26.28
4756	NYSE	UNM	Mon, Apr 11, 2011	26.29	26.53	26.26	26.40
4755	NYSE	UNM	Fri, Apr 8, 2011	26.74	26.89	26.17	26.31
4754	NYSE	UNM	Thu, Apr 7, 2011	26.62	27.16	26.50	26.69
4753	NYSE	UNM	Wed, Apr 6, 2011	26.54	26.78	26.52	26.70
4752	NYSE	UNM	Tue, Apr 5, 2011	26.46	26.54	26.38	26.43
4751	NYSE	UNM	Mon, Apr 4, 2011	26.61	26.85	26.51	26.52
4750	NYSE	UNM	Fri, Apr 1, 2011	26.51	26.87	26.39	26.58
4749	NYSE	UNM	Thu, Mar 31, 2011	26.42	26.53	26.22	26.25
4748	NYSE	UNM	Wed, Mar 30, 2011	26.41	26.65	26.38	26.61
4747	NYSE	UNM	Tue, Mar 29, 2011	26.16	26.32	25.99	26.29
4746	NYSE	UNM	Mon, Mar 28, 2011	26.25	26.41	26.14	26.21
4745	NYSE	UNM	Fri, Mar 25, 2011	25.93	26.29	25.85	26.15
4744	NYSE	UNM	Thu, Mar 24, 2011	26.02	26.05	25.72	25.91
4743	NYSE	UNM	Wed, Mar 23, 2011	25.89	26.00	25.63	25.89
4742	NYSE	UNM	Tue, Mar 22, 2011	26.25	26.54	25.99	26.01
4741	NYSE	UNM	Mon, Mar 21, 2011	26.03	26.34	25.91	26.25
4740	NYSE	UNM	Fri, Mar 18, 2011	25.81	26.15	25.62	25.67
4739	NYSE	UNM	Thu, Mar 17, 2011	25.64	25.79	25.20	25.44
4738	NYSE	UNM	Wed, Mar 16, 2011	25.60	25.72	25.13	25.26
4737	NYSE	UNM	Tue, Mar 15, 2011	25.02	25.84	24.75	25.70
4736	NYSE	UNM	Mon, Mar 14, 2011	26.04	26.14	25.61	25.88
4735	NYSE	UNM	Fri, Mar 11, 2011	25.92	26.40	25.84	26.32
4734	NYSE	UNM	Thu, Mar 10, 2011	26.19	26.44	25.99	26.05
4733	NYSE	UNM	Wed, Mar 9, 2011	26.38	26.81	26.38	26.49
4732	NYSE	UNM	Tue, Mar 8, 2011	25.84	26.66	25.68	26.44
4731	NYSE	UNM	Mon, Mar 7, 2011	26.09	26.39	25.72	25.81
4730	NYSE	UNM	Fri, Mar 4, 2011	26.09	26.20	25.70	26.02
4729	NYSE	UNM	Thu, Mar 3, 2011	25.89	26.28	25.88	26.15
4728	NYSE	UNM	Wed, Mar 2, 2011	26.11	26.23	25.50	25.56
4727	NYSE	UNM	Tue, Mar 1, 2011	26.65	26.65	25.97	26.14
4726	NYSE	UNM	Mon, Feb 28, 2011	26.65	26.79	26.26	26.53
4725	NYSE	UNM	Fri, Feb 25, 2011	26.31	26.60	26.29	26.60
4724	NYSE	UNM	Thu, Feb 24, 2011	26.07	26.44	25.83	26.23
4723	NYSE	UNM	Wed, Feb 23, 2011	26.32	26.48	25.99	26.10
4722	NYSE	UNM	Tue, Feb 22, 2011	26.49	26.91	26.13	26.29
4721	NYSE	UNM	Fri, Feb 18, 2011	26.82	27.04	26.67	26.87
4720	NYSE	UNM	Thu, Feb 17, 2011	26.51	26.93	26.47	26.78
4719	NYSE	UNM	Wed, Feb 16, 2011	26.49	26.81	26.46	26.75
4718	NYSE	UNM	Tue, Feb 15, 2011	26.31	26.56	26.22	26.43
4717	NYSE	UNM	Mon, Feb 14, 2011	26.51	26.67	26.19	26.43
4716	NYSE	UNM	Fri, Feb 11, 2011	26.12	26.60	26.02	26.56
4715	NYSE	UNM	Thu, Feb 10, 2011	26.10	26.29	25.91	26.23
4714	NYSE	UNM	Wed, Feb 9, 2011	26.16	26.37	26.01	26.29
4713	NYSE	UNM	Tue, Feb 8, 2011	26.20	26.33	26.04	26.26
4712	NYSE	UNM	Mon, Feb 7, 2011	25.86	26.26	25.78	26.14
4711	NYSE	UNM	Fri, Feb 4, 2011	25.31	25.88	25.26	25.78
4710	NYSE	UNM	Thu, Feb 3, 2011	25.17	25.43	24.63	25.23
4709	NYSE	UNM	Wed, Feb 2, 2011	25.50	25.66	25.11	25.14
4708	NYSE	UNM	Tue, Feb 1, 2011	25.15	25.64	25.11	25.64
4707	NYSE	UNM	Mon, Jan 31, 2011	25.00	25.12	24.87	24.94
4706	NYSE	UNM	Fri, Jan 28, 2011	25.57	25.57	24.80	24.93
4705	NYSE	UNM	Thu, Jan 27, 2011	25.49	25.76	25.43	25.62
4704	NYSE	UNM	Wed, Jan 26, 2011	25.42	25.75	25.32	25.63
4703	NYSE	UNM	Tue, Jan 25, 2011	25.07	25.41	24.97	25.41
4702	NYSE	UNM	Mon, Jan 24, 2011	25.07	25.26	24.95	25.19
4701	NYSE	UNM	Fri, Jan 21, 2011	24.97	25.19	24.87	25.12
4700	NYSE	UNM	Thu, Jan 20, 2011	24.79	25.13	24.48	24.83
4699	NYSE	UNM	Wed, Jan 19, 2011	25.05	25.10	24.68	24.76
4698	NYSE	UNM	Tue, Jan 18, 2011	25.12	25.23	24.95	25.10
4697	NYSE	UNM	Fri, Jan 14, 2011	24.85	25.09	24.83	25.09
4696	NYSE	UNM	Thu, Jan 13, 2011	25.11	25.22	24.88	24.90
4695	NYSE	UNM	Wed, Jan 12, 2011	25.12	25.29	25.04	25.14
4694	NYSE	UNM	Tue, Jan 11, 2011	24.92	25.05	24.78	24.93
4693	NYSE	UNM	Mon, Jan 10, 2011	24.70	24.85	24.36	24.83
4692	NYSE	UNM	Fri, Jan 7, 2011	25.11	25.15	24.69	24.91
4691	NYSE	UNM	Thu, Jan 6, 2011	25.05	25.11	24.87	25.02
4690	NYSE	UNM	Wed, Jan 5, 2011	24.64	25.06	24.64	25.06
4689	NYSE	UNM	Tue, Jan 4, 2011	24.84	24.95	24.63	24.79
4688	NYSE	UNM	Mon, Jan 3, 2011	24.44	24.88	24.44	24.83
4687	NYSE	UNM	Fri, Dec 31, 2010	24.14	24.32	24.03	24.22
4686	NYSE	UNM	Thu, Dec 30, 2010	24.25	24.33	24.13	24.19
4685	NYSE	UNM	Wed, Dec 29, 2010	24.41	24.48	24.24	24.27
4684	NYSE	UNM	Tue, Dec 28, 2010	24.54	24.58	24.32	24.41
4683	NYSE	UNM	Mon, Dec 27, 2010	24.29	24.57	24.21	24.51
4682	NYSE	UNM	Thu, Dec 23, 2010	24.49	24.58	24.25	24.37
4681	NYSE	UNM	Wed, Dec 22, 2010	24.36	24.59	24.36	24.58
4680	NYSE	UNM	Tue, Dec 21, 2010	24.15	24.35	24.04	24.34
4679	NYSE	UNM	Mon, Dec 20, 2010	23.85	24.03	23.82	23.99
4678	NYSE	UNM	Fri, Dec 17, 2010	23.64	23.95	23.56	23.83
4677	NYSE	UNM	Thu, Dec 16, 2010	23.81	23.96	23.63	23.65
4676	NYSE	UNM	Wed, Dec 15, 2010	23.92	24.19	23.75	23.75
4675	NYSE	UNM	Tue, Dec 14, 2010	24.00	24.31	23.83	23.92
4674	NYSE	UNM	Mon, Dec 13, 2010	23.90	24.12	23.67	23.95
4673	NYSE	UNM	Fri, Dec 10, 2010	23.41	23.72	23.27	23.71
4672	NYSE	UNM	Thu, Dec 9, 2010	23.42	23.47	23.16	23.37
4671	NYSE	UNM	Wed, Dec 8, 2010	22.65	23.34	22.64	23.26
4670	NYSE	UNM	Tue, Dec 7, 2010	22.69	22.88	22.47	22.66
4669	NYSE	UNM	Mon, Dec 6, 2010	22.39	22.49	22.27	22.40
4668	NYSE	UNM	Fri, Dec 3, 2010	22.52	22.61	22.18	22.50
4667	NYSE	UNM	Thu, Dec 2, 2010	22.25	22.73	22.24	22.68
4666	NYSE	UNM	Wed, Dec 1, 2010	21.91	22.22	21.53	22.20
4665	NYSE	UNM	Tue, Nov 30, 2010	21.42	21.67	21.34	21.49
4664	NYSE	UNM	Mon, Nov 29, 2010	21.47	21.81	21.40	21.73
4663	NYSE	UNM	Fri, Nov 26, 2010	21.71	21.87	21.65	21.69
4662	NYSE	UNM	Wed, Nov 24, 2010	21.70	22.12	21.70	22.00
4661	NYSE	UNM	Tue, Nov 23, 2010	21.70	21.77	21.45	21.48
4660	NYSE	UNM	Mon, Nov 22, 2010	22.01	22.11	21.76	22.02
4659	NYSE	UNM	Fri, Nov 19, 2010	22.21	22.33	22.03	22.17
4658	NYSE	UNM	Thu, Nov 18, 2010	22.12	22.48	22.07	22.21
4657	NYSE	UNM	Wed, Nov 17, 2010	21.64	22.31	21.59	21.82
4656	NYSE	UNM	Tue, Nov 16, 2010	21.81	22.08	21.51	21.59
4655	NYSE	UNM	Mon, Nov 15, 2010	21.92	22.17	21.81	21.99
4654	NYSE	UNM	Fri, Nov 12, 2010	21.86	22.01	21.74	21.83
4653	NYSE	UNM	Thu, Nov 11, 2010	21.84	22.34	21.69	22.08
4652	NYSE	UNM	Wed, Nov 10, 2010	21.68	22.12	21.51	22.11
4651	NYSE	UNM	Tue, Nov 9, 2010	22.38	22.44	21.67	21.74
4650	NYSE	UNM	Mon, Nov 8, 2010	22.76	22.82	22.21	22.35
4649	NYSE	UNM	Fri, Nov 5, 2010	22.92	23.27	22.73	22.88
4648	NYSE	UNM	Thu, Nov 4, 2010	22.41	22.96	22.27	22.92
4647	NYSE	UNM	Wed, Nov 3, 2010	22.81	22.81	21.74	22.07
4646	NYSE	UNM	Tue, Nov 2, 2010	22.73	22.91	22.57	22.82
4645	NYSE	UNM	Mon, Nov 1, 2010	22.54	22.98	22.26	22.47
4644	NYSE	UNM	Fri, Oct 29, 2010	22.65	22.66	22.22	22.42
4643	NYSE	UNM	Thu, Oct 28, 2010	23.00	23.08	22.59	22.77
4642	NYSE	UNM	Wed, Oct 27, 2010	22.25	22.93	22.15	22.84
4641	NYSE	UNM	Tue, Oct 26, 2010	22.22	22.47	22.22	22.42
4640	NYSE	UNM	Mon, Oct 25, 2010	22.62	22.68	22.31	22.35
4639	NYSE	UNM	Fri, Oct 22, 2010	22.47	22.61	22.34	22.42
4638	NYSE	UNM	Thu, Oct 21, 2010	22.34	22.98	22.19	22.45
4637	NYSE	UNM	Wed, Oct 20, 2010	22.30	22.40	22.12	22.27
4636	NYSE	UNM	Tue, Oct 19, 2010	22.48	22.89	22.19	22.27
4635	NYSE	UNM	Mon, Oct 18, 2010	22.51	22.86	22.42	22.84
4634	NYSE	UNM	Fri, Oct 15, 2010	22.71	22.87	22.33	22.52
4633	NYSE	UNM	Thu, Oct 14, 2010	22.49	22.96	22.31	22.52
4632	NYSE	UNM	Wed, Oct 13, 2010	22.39	22.86	22.32	22.55
4631	NYSE	UNM	Tue, Oct 12, 2010	22.20	22.33	21.93	22.25
4630	NYSE	UNM	Mon, Oct 11, 2010	22.41	22.51	22.26	22.30
4629	NYSE	UNM	Fri, Oct 8, 2010	22.31	22.42	22.01	22.37
4628	NYSE	UNM	Thu, Oct 7, 2010	22.61	22.74	22.20	22.34
4627	NYSE	UNM	Wed, Oct 6, 2010	22.49	22.57	22.37	22.45
4626	NYSE	UNM	Tue, Oct 5, 2010	22.03	22.55	21.66	22.50
4625	NYSE	UNM	Mon, Oct 4, 2010	21.94	22.11	21.71	21.80
4624	NYSE	UNM	Fri, Oct 1, 2010	22.26	22.34	21.80	22.04
4623	NYSE	UNM	Thu, Sep 30, 2010	22.42	22.58	22.08	22.15
4622	NYSE	UNM	Wed, Sep 29, 2010	22.22	22.39	22.15	22.25
4621	NYSE	UNM	Tue, Sep 28, 2010	22.25	22.45	21.91	22.35
4620	NYSE	UNM	Mon, Sep 27, 2010	22.34	22.37	22.12	22.15
4619	NYSE	UNM	Fri, Sep 24, 2010	22.11	22.45	21.69	22.40
4618	NYSE	UNM	Thu, Sep 23, 2010	21.95	22.12	21.80	21.90
4617	NYSE	UNM	Wed, Sep 22, 2010	22.45	22.49	22.09	22.20
4616	NYSE	UNM	Tue, Sep 21, 2010	22.69	22.80	22.40	22.52
4615	NYSE	UNM	Mon, Sep 20, 2010	22.25	22.71	22.17	22.64
4614	NYSE	UNM	Fri, Sep 17, 2010	22.29	22.32	22.10	22.20
4613	NYSE	UNM	Thu, Sep 16, 2010	22.09	22.13	21.93	22.12
4612	NYSE	UNM	Wed, Sep 15, 2010	21.93	22.21	21.85	22.15
4611	NYSE	UNM	Tue, Sep 14, 2010	22.22	22.31	21.95	22.17
4610	NYSE	UNM	Mon, Sep 13, 2010	22.10	22.26	21.89	22.24
4609	NYSE	UNM	Fri, Sep 10, 2010	21.70	22.06	21.51	21.87
4608	NYSE	UNM	Thu, Sep 9, 2010	21.75	21.92	21.50	21.67
4607	NYSE	UNM	Wed, Sep 8, 2010	21.37	21.70	21.35	21.39
4606	NYSE	UNM	Tue, Sep 7, 2010	22.06	22.07	21.29	21.29
4605	NYSE	UNM	Fri, Sep 3, 2010	21.65	22.30	21.65	22.27
4604	NYSE	UNM	Thu, Sep 2, 2010	20.87	21.45	20.75	21.45
4603	NYSE	UNM	Wed, Sep 1, 2010	20.41	20.97	20.32	20.93
4602	NYSE	UNM	Tue, Aug 31, 2010	19.46	20.18	19.45	20.05
4601	NYSE	UNM	Mon, Aug 30, 2010	20.10	20.19	19.58	19.60
4600	NYSE	UNM	Fri, Aug 27, 2010	19.57	20.22	19.30	20.21
4599	NYSE	UNM	Thu, Aug 26, 2010	19.72	19.77	19.31	19.45
4598	NYSE	UNM	Wed, Aug 25, 2010	19.61	19.69	19.35	19.58
4597	NYSE	UNM	Tue, Aug 24, 2010	20.15	20.25	19.80	19.81
4596	NYSE	UNM	Mon, Aug 23, 2010	20.47	20.66	20.35	20.41
4595	NYSE	UNM	Fri, Aug 20, 2010	20.24	20.46	20.06	20.33
4594	NYSE	UNM	Thu, Aug 19, 2010	20.89	20.96	20.26	20.43
4593	NYSE	UNM	Wed, Aug 18, 2010	21.04	21.12	20.75	21.01
4592	NYSE	UNM	Tue, Aug 17, 2010	20.90	21.13	20.84	21.03
4591	NYSE	UNM	Mon, Aug 16, 2010	20.63	20.85	20.54	20.72
4590	NYSE	UNM	Fri, Aug 13, 2010	20.75	21.01	20.63	20.81
4589	NYSE	UNM	Thu, Aug 12, 2010	20.62	20.87	20.60	20.78
4588	NYSE	UNM	Wed, Aug 11, 2010	21.31	21.58	20.91	20.92
4587	NYSE	UNM	Tue, Aug 10, 2010	22.01	22.18	21.83	21.92
4586	NYSE	UNM	Mon, Aug 9, 2010	21.88	22.34	21.73	22.31
4585	NYSE	UNM	Fri, Aug 6, 2010	21.56	21.87	21.30	21.81
4584	NYSE	UNM	Thu, Aug 5, 2010	21.64	21.92	21.50	21.88
4583	NYSE	UNM	Wed, Aug 4, 2010	22.76	22.93	21.50	21.83
4582	NYSE	UNM	Tue, Aug 3, 2010	23.13	23.16	22.31	22.73
4581	NYSE	UNM	Mon, Aug 2, 2010	23.17	23.57	22.84	23.24
4580	NYSE	UNM	Fri, Jul 30, 2010	22.43	22.99	22.32	22.82
4579	NYSE	UNM	Thu, Jul 29, 2010	22.70	23.10	22.28	22.74
4578	NYSE	UNM	Wed, Jul 28, 2010	22.81	22.81	22.38	22.39
4577	NYSE	UNM	Tue, Jul 27, 2010	22.56	23.00	22.53	22.88
4576	NYSE	UNM	Mon, Jul 26, 2010	22.45	22.61	22.18	22.32
4575	NYSE	UNM	Fri, Jul 23, 2010	21.71	22.49	21.56	22.46
4574	NYSE	UNM	Thu, Jul 22, 2010	22.12	22.12	21.60	21.81
4573	NYSE	UNM	Wed, Jul 21, 2010	22.45	22.45	21.73	21.80
4572	NYSE	UNM	Tue, Jul 20, 2010	21.29	22.15	21.28	22.15
4571	NYSE	UNM	Mon, Jul 19, 2010	21.81	21.97	21.34	21.72
4570	NYSE	UNM	Fri, Jul 16, 2010	22.21	22.22	21.64	21.73
4569	NYSE	UNM	Thu, Jul 15, 2010	22.46	22.53	21.99	22.46
4568	NYSE	UNM	Wed, Jul 14, 2010	22.72	22.72	22.24	22.44
4567	NYSE	UNM	Tue, Jul 13, 2010	22.82	23.01	22.73	22.89
4566	NYSE	UNM	Mon, Jul 12, 2010	22.57	22.72	22.33	22.51
4565	NYSE	UNM	Fri, Jul 9, 2010	22.46	22.70	22.35	22.66
4564	NYSE	UNM	Thu, Jul 8, 2010	22.20	22.44	21.92	22.40
4563	NYSE	UNM	Wed, Jul 7, 2010	21.53	21.99	21.31	21.95
4562	NYSE	UNM	Tue, Jul 6, 2010	21.53	21.81	20.99	21.30
4561	NYSE	UNM	Fri, Jul 2, 2010	21.44	21.59	20.98	21.26
4560	NYSE	UNM	Thu, Jul 1, 2010	21.77	21.78	20.92	21.34
4559	NYSE	UNM	Wed, Jun 30, 2010	21.81	22.21	21.65	21.70
4558	NYSE	UNM	Tue, Jun 29, 2010	22.44	22.44	21.76	21.91
4557	NYSE	UNM	Mon, Jun 28, 2010	22.73	22.95	22.60	22.79
4556	NYSE	UNM	Fri, Jun 25, 2010	22.52	22.76	22.06	22.69
4555	NYSE	UNM	Thu, Jun 24, 2010	22.59	22.72	22.24	22.33
4554	NYSE	UNM	Wed, Jun 23, 2010	22.95	23.07	22.56	22.74
4553	NYSE	UNM	Tue, Jun 22, 2010	23.39	23.68	22.93	22.96
4552	NYSE	UNM	Mon, Jun 21, 2010	23.90	24.34	23.28	23.44
4551	NYSE	UNM	Fri, Jun 18, 2010	23.44	23.58	23.38	23.58
4550	NYSE	UNM	Thu, Jun 17, 2010	23.43	23.58	23.13	23.36
4549	NYSE	UNM	Wed, Jun 16, 2010	23.49	23.74	23.28	23.43
4548	NYSE	UNM	Tue, Jun 15, 2010	23.48	23.85	23.23	23.82
4547	NYSE	UNM	Mon, Jun 14, 2010	23.50	23.73	23.27	23.35
4546	NYSE	UNM	Fri, Jun 11, 2010	22.74	23.34	22.58	23.29
4545	NYSE	UNM	Thu, Jun 10, 2010	22.60	23.10	22.49	23.06
4544	NYSE	UNM	Wed, Jun 9, 2010	22.49	22.76	22.06	22.14
4543	NYSE	UNM	Tue, Jun 8, 2010	21.81	22.36	21.59	22.28
4542	NYSE	UNM	Mon, Jun 7, 2010	22.33	22.47	21.72	21.73
4541	NYSE	UNM	Fri, Jun 4, 2010	22.63	22.77	22.19	22.28
4540	NYSE	UNM	Thu, Jun 3, 2010	23.44	23.55	23.06	23.26
4539	NYSE	UNM	Wed, Jun 2, 2010	22.83	23.41	22.65	23.40
4538	NYSE	UNM	Tue, Jun 1, 2010	22.61	23.23	22.41	22.62
4537	NYSE	UNM	Fri, May 28, 2010	23.53	23.77	23.02	23.10
4536	NYSE	UNM	Thu, May 27, 2010	22.89	23.56	22.68	23.52
4535	NYSE	UNM	Wed, May 26, 2010	22.44	22.81	22.26	22.40
4534	NYSE	UNM	Tue, May 25, 2010	21.28	22.31	20.98	22.19
4533	NYSE	UNM	Mon, May 24, 2010	22.33	22.50	22.01	22.08
4532	NYSE	UNM	Fri, May 21, 2010	21.17	22.53	21.05	22.46
4531	NYSE	UNM	Thu, May 20, 2010	21.63	21.97	21.03	21.51
4530	NYSE	UNM	Wed, May 19, 2010	21.96	22.39	21.54	22.05
4529	NYSE	UNM	Tue, May 18, 2010	22.80	22.93	21.95	22.07
4528	NYSE	UNM	Mon, May 17, 2010	22.73	22.91	22.15	22.59
4527	NYSE	UNM	Fri, May 14, 2010	23.29	23.38	22.49	22.71
4526	NYSE	UNM	Thu, May 13, 2010	24.21	24.24	23.54	23.57
4525	NYSE	UNM	Wed, May 12, 2010	24.20	24.38	23.95	24.31
4524	NYSE	UNM	Tue, May 11, 2010	23.93	24.50	23.75	24.05
4523	NYSE	UNM	Mon, May 10, 2010	23.69	24.32	23.66	24.32
4522	NYSE	UNM	Fri, May 7, 2010	22.41	23.01	21.86	22.44
4521	NYSE	UNM	Thu, May 6, 2010	23.45	23.83	21.03	22.66
4520	NYSE	UNM	Wed, May 5, 2010	23.10	24.31	22.91	23.58
4519	NYSE	UNM	Tue, May 4, 2010	24.05	24.06	23.44	23.57
4518	NYSE	UNM	Mon, May 3, 2010	24.71	24.82	24.20	24.36
4517	NYSE	UNM	Fri, Apr 30, 2010	24.91	25.17	24.36	24.47
4516	NYSE	UNM	Thu, Apr 29, 2010	24.63	24.97	24.41	24.71
4515	NYSE	UNM	Wed, Apr 28, 2010	24.57	24.94	24.14	24.28
4514	NYSE	UNM	Tue, Apr 27, 2010	25.41	25.56	24.18	24.27
4513	NYSE	UNM	Mon, Apr 26, 2010	25.84	26.09	25.63	25.64
4512	NYSE	UNM	Fri, Apr 23, 2010	25.46	25.94	25.39	25.91
4511	NYSE	UNM	Thu, Apr 22, 2010	25.38	25.56	24.92	25.51
4510	NYSE	UNM	Wed, Apr 21, 2010	25.95	26.18	25.34	25.65
4509	NYSE	UNM	Tue, Apr 20, 2010	25.67	25.94	25.64	25.89
4508	NYSE	UNM	Mon, Apr 19, 2010	25.10	25.50	24.95	25.48
4507	NYSE	UNM	Fri, Apr 16, 2010	25.92	26.01	24.96	25.32
4506	NYSE	UNM	Thu, Apr 15, 2010	26.00	26.20	25.76	26.07
4505	NYSE	UNM	Wed, Apr 14, 2010	25.69	26.42	25.69	26.41
4504	NYSE	UNM	Tue, Apr 13, 2010	25.46	25.64	25.28	25.59
4503	NYSE	UNM	Mon, Apr 12, 2010	25.65	25.72	25.46	25.54
4502	NYSE	UNM	Fri, Apr 9, 2010	25.43	25.53	25.31	25.53
4501	NYSE	UNM	Thu, Apr 8, 2010	25.24	25.49	25.09	25.43
4500	NYSE	UNM	Wed, Apr 7, 2010	25.57	25.65	25.13	25.36
4499	NYSE	UNM	Tue, Apr 6, 2010	25.22	25.84	25.13	25.60
4498	NYSE	UNM	Mon, Apr 5, 2010	25.21	25.45	25.19	25.34
4497	NYSE	UNM	Thu, Apr 1, 2010	24.97	25.31	24.93	25.17
4496	NYSE	UNM	Wed, Mar 31, 2010	24.58	24.94	24.56	24.77
4495	NYSE	UNM	Tue, Mar 30, 2010	24.89	25.00	24.70	24.73
4494	NYSE	UNM	Mon, Mar 29, 2010	24.76	25.00	24.75	24.87
4493	NYSE	UNM	Fri, Mar 26, 2010	24.41	24.78	24.41	24.65
4492	NYSE	UNM	Thu, Mar 25, 2010	24.37	24.70	24.18	24.39
4491	NYSE	UNM	Wed, Mar 24, 2010	24.08	24.31	23.97	24.18
4490	NYSE	UNM	Tue, Mar 23, 2010	23.90	24.22	23.73	24.19
4489	NYSE	UNM	Mon, Mar 22, 2010	23.59	24.01	23.55	23.89
4488	NYSE	UNM	Fri, Mar 19, 2010	23.63	24.48	23.63	23.93
4487	NYSE	UNM	Thu, Mar 18, 2010	24.34	24.42	24.19	24.33
4486	NYSE	UNM	Wed, Mar 17, 2010	24.88	24.91	24.32	24.43
4485	NYSE	UNM	Tue, Mar 16, 2010	23.90	24.23	23.75	24.17
4484	NYSE	UNM	Mon, Mar 15, 2010	23.40	23.93	23.28	23.84
4483	NYSE	UNM	Fri, Mar 12, 2010	23.43	23.55	23.02	23.40
4482	NYSE	UNM	Thu, Mar 11, 2010	22.90	23.25	22.83	23.25
4481	NYSE	UNM	Wed, Mar 10, 2010	22.58	22.83	22.37	22.77
4480	NYSE	UNM	Tue, Mar 9, 2010	22.26	22.56	22.24	22.48
4479	NYSE	UNM	Mon, Mar 8, 2010	22.26	22.54	22.19	22.42
4478	NYSE	UNM	Fri, Mar 5, 2010	21.85	22.25	21.66	22.20
4477	NYSE	UNM	Thu, Mar 4, 2010	21.44	21.68	21.29	21.68
4476	NYSE	UNM	Wed, Mar 3, 2010	21.33	21.50	21.24	21.35
4475	NYSE	UNM	Tue, Mar 2, 2010	21.38	21.43	21.16	21.30
4474	NYSE	UNM	Mon, Mar 1, 2010	20.89	21.32	20.86	21.31
4473	NYSE	UNM	Fri, Feb 26, 2010	20.84	20.96	20.62	20.81
4472	NYSE	UNM	Thu, Feb 25, 2010	20.68	20.81	20.42	20.78
4471	NYSE	UNM	Wed, Feb 24, 2010	20.77	20.99	20.64	20.93
4470	NYSE	UNM	Tue, Feb 23, 2010	20.91	21.09	20.57	20.64
4469	NYSE	UNM	Mon, Feb 22, 2010	20.93	21.10	20.87	21.01
4468	NYSE	UNM	Fri, Feb 19, 2010	20.85	21.07	20.67	21.01
4467	NYSE	UNM	Thu, Feb 18, 2010	20.48	20.94	20.40	20.92
4466	NYSE	UNM	Wed, Feb 17, 2010	20.63	20.74	20.19	20.53
4465	NYSE	UNM	Tue, Feb 16, 2010	19.74	20.08	19.62	20.08
4464	NYSE	UNM	Fri, Feb 12, 2010	19.11	19.55	18.78	19.52
4463	NYSE	UNM	Thu, Feb 11, 2010	19.14	19.50	18.97	19.42
4462	NYSE	UNM	Wed, Feb 10, 2010	19.04	19.33	18.90	19.14
4461	NYSE	UNM	Tue, Feb 9, 2010	19.04	19.38	18.78	19.01
4460	NYSE	UNM	Mon, Feb 8, 2010	19.18	19.22	18.73	18.73
4459	NYSE	UNM	Fri, Feb 5, 2010	18.90	19.23	18.56	19.22
4458	NYSE	UNM	Thu, Feb 4, 2010	19.74	19.74	18.86	18.90
4457	NYSE	UNM	Wed, Feb 3, 2010	20.45	20.62	19.75	19.95
4456	NYSE	UNM	Tue, Feb 2, 2010	20.17	20.80	20.00	20.67
4455	NYSE	UNM	Mon, Feb 1, 2010	19.71	20.14	19.59	20.10
4454	NYSE	UNM	Fri, Jan 29, 2010	19.69	20.11	19.52	19.57
4453	NYSE	UNM	Thu, Jan 28, 2010	19.92	20.03	19.59	19.61
4452	NYSE	UNM	Wed, Jan 27, 2010	19.81	20.01	19.45	19.99
4451	NYSE	UNM	Tue, Jan 26, 2010	20.13	20.41	19.76	19.80
4450	NYSE	UNM	Mon, Jan 25, 2010	20.48	20.61	20.23	20.33
4449	NYSE	UNM	Fri, Jan 22, 2010	20.99	21.09	20.15	20.19
4448	NYSE	UNM	Thu, Jan 21, 2010	21.53	21.56	20.93	20.98
4447	NYSE	UNM	Wed, Jan 20, 2010	21.50	21.61	21.17	21.53
4446	NYSE	UNM	Tue, Jan 19, 2010	21.29	21.92	21.26	21.64
4445	NYSE	UNM	Fri, Jan 15, 2010	21.41	21.79	21.30	21.39
4444	NYSE	UNM	Thu, Jan 14, 2010	20.95	21.69	20.95	21.45
4443	NYSE	UNM	Wed, Jan 13, 2010	21.01	21.15	20.77	21.05
4442	NYSE	UNM	Tue, Jan 12, 2010	20.79	21.24	20.79	20.91
4441	NYSE	UNM	Mon, Jan 11, 2010	20.58	20.99	20.58	20.96
4440	NYSE	UNM	Fri, Jan 8, 2010	20.80	20.80	20.41	20.58
4439	NYSE	UNM	Thu, Jan 7, 2010	20.24	20.92	20.07	20.86
4438	NYSE	UNM	Wed, Jan 6, 2010	20.25	20.51	20.19	20.41
4437	NYSE	UNM	Tue, Jan 5, 2010	19.85	20.29	19.80	20.23
4436	NYSE	UNM	Mon, Jan 4, 2010	19.73	20.05	19.55	19.94
4435	NYSE	UNM	Thu, Dec 31, 2009	19.97	20.09	19.50	19.52
4434	NYSE	UNM	Wed, Dec 30, 2009	19.91	20.00	19.75	19.90
4433	NYSE	UNM	Tue, Dec 29, 2009	20.12	20.26	20.02	20.10
4432	NYSE	UNM	Mon, Dec 28, 2009	20.07	20.13	19.97	20.08
4431	NYSE	UNM	Thu, Dec 24, 2009	19.98	20.06	19.90	20.04
4430	NYSE	UNM	Wed, Dec 23, 2009	19.73	19.94	19.67	19.83
4429	NYSE	UNM	Tue, Dec 22, 2009	19.50	19.87	19.50	19.67
4428	NYSE	UNM	Mon, Dec 21, 2009	19.20	19.52	19.20	19.44
4427	NYSE	UNM	Fri, Dec 18, 2009	19.40	19.41	18.90	19.15
4426	NYSE	UNM	Thu, Dec 17, 2009	19.88	19.88	19.21	19.28
4425	NYSE	UNM	Wed, Dec 16, 2009	19.17	19.50	19.15	19.26
4424	NYSE	UNM	Tue, Dec 15, 2009	19.20	19.36	18.97	19.04
4423	NYSE	UNM	Mon, Dec 14, 2009	19.15	19.46	19.03	19.42
4422	NYSE	UNM	Fri, Dec 11, 2009	19.00	19.14	18.84	19.04
4421	NYSE	UNM	Thu, Dec 10, 2009	18.73	19.06	18.69	18.92
4420	NYSE	UNM	Wed, Dec 9, 2009	18.60	18.91	18.48	18.64
4419	NYSE	UNM	Tue, Dec 8, 2009	18.88	18.92	18.56	18.63
4418	NYSE	UNM	Mon, Dec 7, 2009	19.06	19.26	18.81	18.88
4417	NYSE	UNM	Fri, Dec 4, 2009	19.05	19.38	18.71	19.09
4416	NYSE	UNM	Thu, Dec 3, 2009	19.40	20.00	18.74	18.76
4415	NYSE	UNM	Wed, Dec 2, 2009	19.07	19.39	18.85	19.37
4414	NYSE	UNM	Tue, Dec 1, 2009	19.25	19.25	18.93	19.02
4413	NYSE	UNM	Mon, Nov 30, 2009	18.96	19.08	18.67	19.04
4412	NYSE	UNM	Fri, Nov 27, 2009	19.05	19.48	18.84	18.90
4411	NYSE	UNM	Wed, Nov 25, 2009	19.50	19.74	19.33	19.66
4410	NYSE	UNM	Tue, Nov 24, 2009	19.31	19.54	19.20	19.37
4409	NYSE	UNM	Mon, Nov 23, 2009	19.41	19.47	19.16	19.31
4408	NYSE	UNM	Fri, Nov 20, 2009	19.02	19.19	18.87	19.08
4407	NYSE	UNM	Thu, Nov 19, 2009	19.37	19.46	18.99	19.13
4406	NYSE	UNM	Wed, Nov 18, 2009	19.73	19.83	19.49	19.55
4405	NYSE	UNM	Tue, Nov 17, 2009	19.93	20.09	19.79	19.80
4404	NYSE	UNM	Mon, Nov 16, 2009	19.96	20.22	19.87	20.06
4403	NYSE	UNM	Fri, Nov 13, 2009	19.68	19.83	19.49	19.65
4402	NYSE	UNM	Thu, Nov 12, 2009	20.38	20.49	19.46	19.50
4401	NYSE	UNM	Wed, Nov 11, 2009	20.52	20.74	20.40	20.55
4400	NYSE	UNM	Tue, Nov 10, 2009	20.14	20.46	19.95	20.23
4399	NYSE	UNM	Mon, Nov 9, 2009	19.71	20.36	19.71	20.36
4398	NYSE	UNM	Fri, Nov 6, 2009	18.87	19.60	18.80	19.53
4397	NYSE	UNM	Thu, Nov 5, 2009	19.30	19.43	18.87	19.20
4396	NYSE	UNM	Wed, Nov 4, 2009	20.20	20.20	19.13	19.18
4395	NYSE	UNM	Tue, Nov 3, 2009	19.91	20.33	19.91	20.19
4394	NYSE	UNM	Mon, Nov 2, 2009	20.15	20.66	19.82	20.23
4393	NYSE	UNM	Fri, Oct 30, 2009	21.00	21.00	19.90	19.95
4392	NYSE	UNM	Thu, Oct 29, 2009	20.28	21.26	20.17	21.19
4391	NYSE	UNM	Wed, Oct 28, 2009	20.36	20.60	19.83	19.87
4390	NYSE	UNM	Tue, Oct 27, 2009	20.78	21.08	20.46	20.50
4389	NYSE	UNM	Mon, Oct 26, 2009	21.42	21.63	20.62	20.75
4388	NYSE	UNM	Fri, Oct 23, 2009	21.85	21.87	21.21	21.34
4387	NYSE	UNM	Thu, Oct 22, 2009	21.33	21.90	21.02	21.90
4386	NYSE	UNM	Wed, Oct 21, 2009	21.89	22.13	21.29	21.31
4385	NYSE	UNM	Tue, Oct 20, 2009	22.50	22.50	21.85	21.99
4384	NYSE	UNM	Mon, Oct 19, 2009	21.91	22.52	21.87	22.42
4383	NYSE	UNM	Fri, Oct 16, 2009	22.25	22.30	21.75	21.78
4382	NYSE	UNM	Thu, Oct 15, 2009	22.49	22.75	22.29	22.49
4381	NYSE	UNM	Wed, Oct 14, 2009	22.18	22.78	22.10	22.74
4380	NYSE	UNM	Tue, Oct 13, 2009	21.76	21.93	21.55	21.84
4379	NYSE	UNM	Mon, Oct 12, 2009	21.85	22.04	21.59	21.92
4378	NYSE	UNM	Fri, Oct 9, 2009	21.60	21.88	21.55	21.60
4377	NYSE	UNM	Thu, Oct 8, 2009	21.72	22.15	21.60	21.67
4376	NYSE	UNM	Wed, Oct 7, 2009	21.48	21.65	21.18	21.65
4375	NYSE	UNM	Tue, Oct 6, 2009	21.09	21.83	20.69	21.53
4374	NYSE	UNM	Mon, Oct 5, 2009	20.61	21.12	20.27	21.11
4373	NYSE	UNM	Fri, Oct 2, 2009	20.10	20.68	19.93	20.35
4372	NYSE	UNM	Thu, Oct 1, 2009	21.72	21.79	20.41	20.41
4371	NYSE	UNM	Wed, Sep 30, 2009	21.73	21.96	21.13	21.44
4370	NYSE	UNM	Tue, Sep 29, 2009	21.54	21.82	21.35	21.69
4369	NYSE	UNM	Mon, Sep 28, 2009	20.71	21.44	20.71	21.44
4368	NYSE	UNM	Fri, Sep 25, 2009	21.43	21.57	20.77	20.83
4367	NYSE	UNM	Thu, Sep 24, 2009	21.72	21.72	20.96	21.17
4366	NYSE	UNM	Wed, Sep 23, 2009	21.75	22.31	21.54	21.56
4365	NYSE	UNM	Tue, Sep 22, 2009	22.34	22.79	22.22	22.46
4364	NYSE	UNM	Mon, Sep 21, 2009	22.23	22.34	21.75	22.15
4363	NYSE	UNM	Fri, Sep 18, 2009	22.59	22.72	22.12	22.46
4362	NYSE	UNM	Thu, Sep 17, 2009	22.65	23.25	22.47	22.49
4361	NYSE	UNM	Wed, Sep 16, 2009	22.10	22.95	22.06	22.89
4360	NYSE	UNM	Tue, Sep 15, 2009	21.96	22.29	21.75	21.98
4359	NYSE	UNM	Mon, Sep 14, 2009	21.60	21.93	21.15	21.92
4358	NYSE	UNM	Fri, Sep 11, 2009	21.87	21.99	21.38	21.92
4357	NYSE	UNM	Thu, Sep 10, 2009	21.66	22.02	21.32	21.89
4356	NYSE	UNM	Wed, Sep 9, 2009	21.50	21.95	21.35	21.89
4355	NYSE	UNM	Tue, Sep 8, 2009	21.72	21.93	21.34	21.51
4354	NYSE	UNM	Fri, Sep 4, 2009	21.74	21.81	21.30	21.52
4353	NYSE	UNM	Thu, Sep 3, 2009	21.26	21.70	20.86	21.63
4352	NYSE	UNM	Wed, Sep 2, 2009	20.81	21.20	20.54	21.02
4351	NYSE	UNM	Tue, Sep 1, 2009	22.40	22.55	20.93	21.00
4350	NYSE	UNM	Mon, Aug 31, 2009	22.34	22.72	22.14	22.53
4349	NYSE	UNM	Fri, Aug 28, 2009	22.54	22.87	22.34	22.65
4348	NYSE	UNM	Thu, Aug 27, 2009	22.57	22.74	22.10	22.49
4347	NYSE	UNM	Wed, Aug 26, 2009	22.69	23.00	22.33	22.63
4346	NYSE	UNM	Tue, Aug 25, 2009	21.49	22.95	21.49	22.78
4345	NYSE	UNM	Mon, Aug 24, 2009	22.02	22.44	21.84	21.98
4344	NYSE	UNM	Fri, Aug 21, 2009	21.70	22.17	21.67	22.15
4343	NYSE	UNM	Thu, Aug 20, 2009	21.05	21.75	21.05	21.48
4342	NYSE	UNM	Wed, Aug 19, 2009	20.77	21.49	20.77	21.23
4341	NYSE	UNM	Tue, Aug 18, 2009	20.60	21.10	20.41	21.08
4340	NYSE	UNM	Mon, Aug 17, 2009	20.93	21.03	20.43	20.49
4339	NYSE	UNM	Fri, Aug 14, 2009	21.62	21.73	21.11	21.34
4338	NYSE	UNM	Thu, Aug 13, 2009	21.55	21.98	21.34	21.73
4337	NYSE	UNM	Wed, Aug 12, 2009	20.44	21.35	20.17	21.16
4336	NYSE	UNM	Tue, Aug 11, 2009	19.96	20.40	19.80	20.25
4335	NYSE	UNM	Mon, Aug 10, 2009	20.42	20.61	19.87	20.12
4334	NYSE	UNM	Fri, Aug 7, 2009	20.34	20.80	20.11	20.61
4333	NYSE	UNM	Thu, Aug 6, 2009	19.98	20.35	19.33	20.07
4332	NYSE	UNM	Wed, Aug 5, 2009	20.39	20.44	18.81	19.75
4331	NYSE	UNM	Tue, Aug 4, 2009	18.95	19.97	18.90	19.90
4330	NYSE	UNM	Mon, Aug 3, 2009	19.18	19.23	18.73	19.04
4329	NYSE	UNM	Fri, Jul 31, 2009	18.69	18.89	18.41	18.77
4328	NYSE	UNM	Thu, Jul 30, 2009	18.35	19.10	18.27	18.58
4327	NYSE	UNM	Wed, Jul 29, 2009	18.17	18.41	17.94	18.11
4326	NYSE	UNM	Tue, Jul 28, 2009	18.41	18.70	18.10	18.32
4325	NYSE	UNM	Mon, Jul 27, 2009	18.60	18.93	18.42	18.52
4324	NYSE	UNM	Fri, Jul 24, 2009	17.96	18.99	17.90	18.56
4323	NYSE	UNM	Thu, Jul 23, 2009	17.53	18.15	17.31	18.02
4322	NYSE	UNM	Wed, Jul 22, 2009	16.92	17.50	16.82	17.36
4321	NYSE	UNM	Tue, Jul 21, 2009	17.28	17.45	17.02	17.22
4320	NYSE	UNM	Mon, Jul 20, 2009	16.68	17.16	16.42	17.13
4319	NYSE	UNM	Fri, Jul 17, 2009	16.29	16.41	16.06	16.36
4318	NYSE	UNM	Thu, Jul 16, 2009	16.23	16.51	16.04	16.22
4317	NYSE	UNM	Wed, Jul 15, 2009	16.10	16.64	15.89	16.39
4316	NYSE	UNM	Tue, Jul 14, 2009	16.01	16.12	15.68	15.89
4315	NYSE	UNM	Mon, Jul 13, 2009	15.11	16.04	15.03	16.03
4314	NYSE	UNM	Fri, Jul 10, 2009	15.04	15.14	14.66	14.85
4313	NYSE	UNM	Thu, Jul 9, 2009	15.00	15.40	14.90	15.16
4312	NYSE	UNM	Wed, Jul 8, 2009	14.95	15.22	14.37	14.80
4311	NYSE	UNM	Tue, Jul 7, 2009	15.09	15.21	14.83	14.86
4310	NYSE	UNM	Mon, Jul 6, 2009	14.89	15.15	14.75	15.09
4309	NYSE	UNM	Thu, Jul 2, 2009	15.73	15.88	15.04	15.04
4308	NYSE	UNM	Wed, Jul 1, 2009	16.12	16.12	15.80	16.00
4307	NYSE	UNM	Tue, Jun 30, 2009	15.93	16.15	15.34	15.86
4306	NYSE	UNM	Mon, Jun 29, 2009	15.97	16.16	15.76	15.95
4305	NYSE	UNM	Fri, Jun 26, 2009	15.85	16.01	15.54	15.94
4304	NYSE	UNM	Thu, Jun 25, 2009	15.64	15.97	15.36	15.92
4303	NYSE	UNM	Wed, Jun 24, 2009	15.49	15.98	15.44	15.70
4302	NYSE	UNM	Tue, Jun 23, 2009	15.13	15.44	15.00	15.39
4301	NYSE	UNM	Mon, Jun 22, 2009	15.90	16.06	15.09	15.14
4300	NYSE	UNM	Fri, Jun 19, 2009	15.98	16.24	15.89	16.12
4299	NYSE	UNM	Thu, Jun 18, 2009	15.61	16.00	15.49	15.77
4298	NYSE	UNM	Wed, Jun 17, 2009	15.94	16.11	15.31	15.52
4297	NYSE	UNM	Tue, Jun 16, 2009	16.77	16.87	15.96	15.96
4296	NYSE	UNM	Mon, Jun 15, 2009	16.66	16.74	16.47	16.68
4295	NYSE	UNM	Fri, Jun 12, 2009	16.96	16.96	16.47	16.86
4294	NYSE	UNM	Thu, Jun 11, 2009	16.75	17.20	16.62	17.01
4293	NYSE	UNM	Wed, Jun 10, 2009	17.06	17.06	16.49	16.79
4292	NYSE	UNM	Tue, Jun 9, 2009	17.37	17.37	16.78	16.95
4291	NYSE	UNM	Mon, Jun 8, 2009	16.99	17.46	16.76	17.27
4290	NYSE	UNM	Fri, Jun 5, 2009	17.70	17.80	16.97	17.19
4289	NYSE	UNM	Thu, Jun 4, 2009	17.09	17.47	17.03	17.41
4288	NYSE	UNM	Wed, Jun 3, 2009	17.39	17.39	16.72	16.94
4287	NYSE	UNM	Tue, Jun 2, 2009	17.30	17.88	17.06	17.60
4286	NYSE	UNM	Mon, Jun 1, 2009	17.31	17.56	16.99	17.24
4285	NYSE	UNM	Fri, May 29, 2009	16.84	17.16	16.36	17.11
4284	NYSE	UNM	Thu, May 28, 2009	16.65	16.92	16.29	16.85
4283	NYSE	UNM	Wed, May 27, 2009	17.43	17.51	16.18	16.23
4282	NYSE	UNM	Tue, May 26, 2009	16.43	17.51	16.28	17.48
4281	NYSE	UNM	Fri, May 22, 2009	16.64	16.88	16.42	16.59
4280	NYSE	UNM	Thu, May 21, 2009	16.25	16.76	16.05	16.53
4279	NYSE	UNM	Wed, May 20, 2009	17.46	17.77	16.58	16.64
4278	NYSE	UNM	Tue, May 19, 2009	17.33	17.59	17.03	17.13
4277	NYSE	UNM	Mon, May 18, 2009	16.66	17.61	16.42	17.50
4276	NYSE	UNM	Fri, May 15, 2009	16.72	16.81	16.04	16.27
4275	NYSE	UNM	Thu, May 14, 2009	15.99	16.95	15.84	16.74
4274	NYSE	UNM	Wed, May 13, 2009	16.59	16.80	15.97	16.13
4273	NYSE	UNM	Tue, May 12, 2009	17.13	17.42	16.57	16.91
4272	NYSE	UNM	Mon, May 11, 2009	18.02	18.16	16.95	17.02
4271	NYSE	UNM	Fri, May 8, 2009	17.51	18.94	17.22	18.94
4270	NYSE	UNM	Thu, May 7, 2009	18.13	18.44	17.30	17.40
4269	NYSE	UNM	Wed, May 6, 2009	18.15	18.25	17.51	18.03
4268	NYSE	UNM	Tue, May 5, 2009	17.07	18.11	17.03	17.75
4267	NYSE	UNM	Mon, May 4, 2009	16.72	17.77	16.60	17.72
4266	NYSE	UNM	Fri, May 1, 2009	16.33	16.93	16.07	16.66
4265	NYSE	UNM	Thu, Apr 30, 2009	16.34	16.61	15.99	16.34
4264	NYSE	UNM	Wed, Apr 29, 2009	15.49	16.31	15.29	16.11
4263	NYSE	UNM	Tue, Apr 28, 2009	14.95	15.64	14.95	15.30
4262	NYSE	UNM	Mon, Apr 27, 2009	14.94	15.48	14.65	15.24
4261	NYSE	UNM	Fri, Apr 24, 2009	15.22	15.38	14.52	15.04
4260	NYSE	UNM	Thu, Apr 23, 2009	14.58	15.20	14.26	15.10
4259	NYSE	UNM	Wed, Apr 22, 2009	14.00	15.20	14.00	14.46
4258	NYSE	UNM	Tue, Apr 21, 2009	13.56	15.42	12.83	15.42
4257	NYSE	UNM	Mon, Apr 20, 2009	14.51	14.66	14.00	14.02
4256	NYSE	UNM	Fri, Apr 17, 2009	14.61	15.35	14.30	15.03
4255	NYSE	UNM	Thu, Apr 16, 2009	14.84	14.96	14.06	14.57
4254	NYSE	UNM	Wed, Apr 15, 2009	13.43	14.82	13.14	14.77
4253	NYSE	UNM	Tue, Apr 14, 2009	14.50	14.70	13.45	13.64
4252	NYSE	UNM	Mon, Apr 13, 2009	14.87	15.11	14.03	14.96
4251	NYSE	UNM	Thu, Apr 9, 2009	14.19	14.96	13.66	14.67
4250	NYSE	UNM	Wed, Apr 8, 2009	13.63	13.95	13.17	13.46
4249	NYSE	UNM	Tue, Apr 7, 2009	12.92	13.45	12.86	13.04
4248	NYSE	UNM	Mon, Apr 6, 2009	13.63	13.86	13.24	13.64
4247	NYSE	UNM	Fri, Apr 3, 2009	13.45	13.94	13.12	13.92
4246	NYSE	UNM	Thu, Apr 2, 2009	13.64	13.86	13.20	13.60
4245	NYSE	UNM	Wed, Apr 1, 2009	12.17	13.21	11.80	13.11
4244	NYSE	UNM	Tue, Mar 31, 2009	11.71	12.72	11.71	12.50
4243	NYSE	UNM	Mon, Mar 30, 2009	12.80	12.81	11.63	11.76
4242	NYSE	UNM	Fri, Mar 27, 2009	12.90	13.45	12.54	13.11
4241	NYSE	UNM	Thu, Mar 26, 2009	12.93	13.58	12.26	13.40
4240	NYSE	UNM	Wed, Mar 25, 2009	12.99	13.41	12.08	12.93
4239	NYSE	UNM	Tue, Mar 24, 2009	12.61	13.65	12.47	12.69
4238	NYSE	UNM	Mon, Mar 23, 2009	11.87	13.35	11.87	13.35
4237	NYSE	UNM	Fri, Mar 20, 2009	12.47	12.47	11.35	11.41
4236	NYSE	UNM	Thu, Mar 19, 2009	13.08	13.23	11.99	12.09
4235	NYSE	UNM	Wed, Mar 18, 2009	11.33	12.82	10.90	12.80
4234	NYSE	UNM	Tue, Mar 17, 2009	10.26	11.48	10.22	11.48
4233	NYSE	UNM	Mon, Mar 16, 2009	11.10	11.55	10.42	10.47
4232	NYSE	UNM	Fri, Mar 13, 2009	10.79	11.35	10.54	11.02
4231	NYSE	UNM	Thu, Mar 12, 2009	9.89	11.01	9.67	10.84
4230	NYSE	UNM	Wed, Mar 11, 2009	9.55	10.17	8.98	9.93
4229	NYSE	UNM	Tue, Mar 10, 2009	8.59	9.69	8.28	9.44
4228	NYSE	UNM	Mon, Mar 9, 2009	7.94	8.49	7.81	8.17
4227	NYSE	UNM	Fri, Mar 6, 2009	8.30	8.33	7.61	8.11
4226	NYSE	UNM	Thu, Mar 5, 2009	8.78	9.03	7.78	7.99
4225	NYSE	UNM	Wed, Mar 4, 2009	8.89	9.60	8.30	9.28
4224	NYSE	UNM	Tue, Mar 3, 2009	9.55	9.76	8.60	8.67
4223	NYSE	UNM	Mon, Mar 2, 2009	9.41	10.04	9.24	9.34
4222	NYSE	UNM	Fri, Feb 27, 2009	10.59	10.78	9.65	10.18
4221	NYSE	UNM	Thu, Feb 26, 2009	11.04	11.32	10.65	11.00
4220	NYSE	UNM	Wed, Feb 25, 2009	11.50	11.50	9.94	10.58
4219	NYSE	UNM	Tue, Feb 24, 2009	10.00	11.39	9.91	11.37
4218	NYSE	UNM	Mon, Feb 23, 2009	10.77	11.03	9.83	9.83
4217	NYSE	UNM	Fri, Feb 20, 2009	10.28	11.16	9.91	10.59
4216	NYSE	UNM	Thu, Feb 19, 2009	11.97	11.97	10.15	10.24
4215	NYSE	UNM	Wed, Feb 18, 2009	12.26	12.26	11.15	11.68
4214	NYSE	UNM	Tue, Feb 17, 2009	12.04	12.42	11.26	11.32
4213	NYSE	UNM	Fri, Feb 13, 2009	13.07	13.63	12.67	12.82
4212	NYSE	UNM	Thu, Feb 12, 2009	12.23	13.27	12.23	13.17
4211	NYSE	UNM	Wed, Feb 11, 2009	12.75	13.25	12.52	12.98
4210	NYSE	UNM	Tue, Feb 10, 2009	14.50	14.70	12.59	12.69
4209	NYSE	UNM	Mon, Feb 9, 2009	14.93	15.38	14.45	14.70
4208	NYSE	UNM	Fri, Feb 6, 2009	15.11	15.25	14.32	14.99
4207	NYSE	UNM	Thu, Feb 5, 2009	13.87	15.29	13.51	14.77
4206	NYSE	UNM	Wed, Feb 4, 2009	14.00	14.84	13.15	14.19
4205	NYSE	UNM	Tue, Feb 3, 2009	14.82	14.82	13.87	14.24
4204	NYSE	UNM	Mon, Feb 2, 2009	13.82	14.88	13.64	14.67
4203	NYSE	UNM	Fri, Jan 30, 2009	14.78	15.19	14.01	14.16
4202	NYSE	UNM	Thu, Jan 29, 2009	15.82	15.82	14.73	14.78
4201	NYSE	UNM	Wed, Jan 28, 2009	16.33	17.29	15.76	16.43
4200	NYSE	UNM	Tue, Jan 27, 2009	14.88	15.36	14.45	15.28
4199	NYSE	UNM	Mon, Jan 26, 2009	15.04	15.57	14.25	14.59
4198	NYSE	UNM	Fri, Jan 23, 2009	14.07	15.65	13.79	15.31
4197	NYSE	UNM	Thu, Jan 22, 2009	15.43	15.80	13.85	14.50
4196	NYSE	UNM	Wed, Jan 21, 2009	14.57	16.37	14.46	16.27
4195	NYSE	UNM	Tue, Jan 20, 2009	16.19	16.21	13.87	14.00
4194	NYSE	UNM	Fri, Jan 16, 2009	16.99	18.28	15.61	16.21
4193	NYSE	UNM	Thu, Jan 15, 2009	15.58	16.26	14.45	15.54
4192	NYSE	UNM	Wed, Jan 14, 2009	16.09	16.25	15.01	15.26
4191	NYSE	UNM	Tue, Jan 13, 2009	16.37	16.94	15.57	16.56
4190	NYSE	UNM	Mon, Jan 12, 2009	17.15	17.15	15.87	16.12
4189	NYSE	UNM	Fri, Jan 9, 2009	18.24	18.33	17.13	17.25
4188	NYSE	UNM	Thu, Jan 8, 2009	17.28	18.27	17.28	18.19
4187	NYSE	UNM	Wed, Jan 7, 2009	19.38	19.38	17.30	17.43
4186	NYSE	UNM	Tue, Jan 6, 2009	19.94	20.51	19.47	19.97
4185	NYSE	UNM	Mon, Jan 5, 2009	18.22	19.58	18.15	19.45
4184	NYSE	UNM	Fri, Jan 2, 2009	18.45	18.60	17.69	18.43
4183	NYSE	UNM	Wed, Dec 31, 2008	18.01	18.75	17.11	18.60
4182	NYSE	UNM	Tue, Dec 30, 2008	16.98	18.08	16.87	17.98
4181	NYSE	UNM	Mon, Dec 29, 2008	17.07	17.45	16.25	16.76
4180	NYSE	UNM	Fri, Dec 26, 2008	16.84	17.20	16.58	17.07
4179	NYSE	UNM	Wed, Dec 24, 2008	17.04	17.17	16.41	16.92
4178	NYSE	UNM	Tue, Dec 23, 2008	17.16	17.82	16.86	16.98
4177	NYSE	UNM	Mon, Dec 22, 2008	18.36	18.36	16.57	16.63
4176	NYSE	UNM	Fri, Dec 19, 2008	17.20	18.34	17.05	18.14
4175	NYSE	UNM	Thu, Dec 18, 2008	17.62	18.25	16.74	17.01
4174	NYSE	UNM	Wed, Dec 17, 2008	17.40	17.95	16.95	17.49
4173	NYSE	UNM	Tue, Dec 16, 2008	15.12	17.93	14.79	17.72
4172	NYSE	UNM	Mon, Dec 15, 2008	15.50	15.70	14.60	14.91
4171	NYSE	UNM	Fri, Dec 12, 2008	14.03	15.65	14.03	15.62
4170	NYSE	UNM	Thu, Dec 11, 2008	15.83	16.45	14.60	14.76
4169	NYSE	UNM	Wed, Dec 10, 2008	15.98	16.39	15.35	16.10
4168	NYSE	UNM	Tue, Dec 9, 2008	15.91	16.84	15.50	15.76
4167	NYSE	UNM	Mon, Dec 8, 2008	17.52	17.55	15.97	16.19
4166	NYSE	UNM	Fri, Dec 5, 2008	14.37	17.37	14.37	17.30
4165	NYSE	UNM	Thu, Dec 4, 2008	14.53	15.55	14.45	14.67
4164	NYSE	UNM	Wed, Dec 3, 2008	14.60	15.24	13.70	15.03
4163	NYSE	UNM	Tue, Dec 2, 2008	14.22	14.66	13.38	14.60
4162	NYSE	UNM	Mon, Dec 1, 2008	14.29	15.06	13.59	13.69
4161	NYSE	UNM	Fri, Nov 28, 2008	13.85	15.11	13.70	14.90
4160	NYSE	UNM	Wed, Nov 26, 2008	13.70	14.03	12.62	13.94
4159	NYSE	UNM	Tue, Nov 25, 2008	13.54	14.38	11.99	14.18
4158	NYSE	UNM	Mon, Nov 24, 2008	12.06	13.81	11.25	13.46
4157	NYSE	UNM	Fri, Nov 21, 2008	9.96	11.66	9.52	11.58
4156	NYSE	UNM	Thu, Nov 20, 2008	12.39	12.39	9.33	9.48
4155	NYSE	UNM	Wed, Nov 19, 2008	14.25	14.35	12.40	12.50
4154	NYSE	UNM	Tue, Nov 18, 2008	13.79	14.46	13.15	14.08
4153	NYSE	UNM	Mon, Nov 17, 2008	14.83	15.15	13.45	13.56
4152	NYSE	UNM	Fri, Nov 14, 2008	15.27	16.08	14.40	15.04
4151	NYSE	UNM	Thu, Nov 13, 2008	14.05	15.92	13.32	15.87
4150	NYSE	UNM	Wed, Nov 12, 2008	14.85	15.08	13.67	13.83
4149	NYSE	UNM	Tue, Nov 11, 2008	15.72	15.88	15.05	15.42
4148	NYSE	UNM	Mon, Nov 10, 2008	16.96	17.29	15.47	15.83
4147	NYSE	UNM	Fri, Nov 7, 2008	16.35	16.86	15.96	16.81
4146	NYSE	UNM	Thu, Nov 6, 2008	17.72	18.04	16.13	16.35
4145	NYSE	UNM	Wed, Nov 5, 2008	17.84	19.08	17.32	17.36
4144	NYSE	UNM	Tue, Nov 4, 2008	17.45	18.52	16.81	18.35
4143	NYSE	UNM	Mon, Nov 3, 2008	15.67	17.21	15.23	16.85
4142	NYSE	UNM	Fri, Oct 31, 2008	16.51	16.51	13.89	15.75
4141	NYSE	UNM	Thu, Oct 30, 2008	15.80	16.10	14.11	14.66
4140	NYSE	UNM	Wed, Oct 29, 2008	15.19	16.43	14.60	15.17
4139	NYSE	UNM	Tue, Oct 28, 2008	14.41	15.42	13.57	15.19
4138	NYSE	UNM	Mon, Oct 27, 2008	15.34	15.40	14.08	14.10
4137	NYSE	UNM	Fri, Oct 24, 2008	13.99	15.66	13.13	15.10
4136	NYSE	UNM	Thu, Oct 23, 2008	15.87	15.93	13.87	15.01
4135	NYSE	UNM	Wed, Oct 22, 2008	17.55	18.23	16.30	16.67
4134	NYSE	UNM	Tue, Oct 21, 2008	18.16	18.64	17.23	18.11
4133	NYSE	UNM	Mon, Oct 20, 2008	16.06	18.57	15.75	18.46
4132	NYSE	UNM	Fri, Oct 17, 2008	17.00	17.00	15.11	15.88
4131	NYSE	UNM	Thu, Oct 16, 2008	17.99	17.99	14.71	16.20
4130	NYSE	UNM	Wed, Oct 15, 2008	18.21	19.59	17.47	17.67
4129	NYSE	UNM	Tue, Oct 14, 2008	20.92	20.92	19.23	19.77
4128	NYSE	UNM	Mon, Oct 13, 2008	17.40	20.13	16.76	19.99
4127	NYSE	UNM	Fri, Oct 10, 2008	14.41	17.95	12.43	16.47
4126	NYSE	UNM	Thu, Oct 9, 2008	20.00	24.77	14.00	14.77
4125	NYSE	UNM	Wed, Oct 8, 2008	20.69	23.46	20.03	20.99
4124	NYSE	UNM	Tue, Oct 7, 2008	21.95	26.20	20.33	21.29
4123	NYSE	UNM	Mon, Oct 6, 2008	22.93	26.20	21.36	21.89
4122	NYSE	UNM	Fri, Oct 3, 2008	24.69	24.99	23.35	23.50
4121	NYSE	UNM	Thu, Oct 2, 2008	24.27	24.80	23.74	23.90
4120	NYSE	UNM	Wed, Oct 1, 2008	24.88	25.70	24.17	24.58
4119	NYSE	UNM	Tue, Sep 30, 2008	24.80	25.60	24.42	25.10
4118	NYSE	UNM	Mon, Sep 29, 2008	25.09	26.08	24.10	24.10
4117	NYSE	UNM	Fri, Sep 26, 2008	25.23	26.25	24.88	26.07
4116	NYSE	UNM	Thu, Sep 25, 2008	25.97	26.95	25.40	25.54
4115	NYSE	UNM	Wed, Sep 24, 2008	25.80	26.30	24.00	25.69
4114	NYSE	UNM	Tue, Sep 23, 2008	24.51	25.87	24.39	25.74
4113	NYSE	UNM	Mon, Sep 22, 2008	26.80	27.50	24.21	24.59
4112	NYSE	UNM	Fri, Sep 19, 2008	27.65	26.00	26.00	26.00
4111	NYSE	UNM	Thu, Sep 18, 2008	23.59	25.11	22.58	24.95
4110	NYSE	UNM	Wed, Sep 17, 2008	24.41	24.57	22.98	23.12
4109	NYSE	UNM	Tue, Sep 16, 2008	24.36	25.32	23.99	25.08
4108	NYSE	UNM	Mon, Sep 15, 2008	24.99	25.95	24.76	24.80
4107	NYSE	UNM	Fri, Sep 12, 2008	25.50	25.96	25.29	25.71
4106	NYSE	UNM	Thu, Sep 11, 2008	24.92	25.79	24.82	25.73
4105	NYSE	UNM	Wed, Sep 10, 2008	25.36	25.97	24.99	25.69
4104	NYSE	UNM	Tue, Sep 9, 2008	25.29	26.71	25.14	25.26
4103	NYSE	UNM	Mon, Sep 8, 2008	26.01	27.30	25.51	26.14
4102	NYSE	UNM	Fri, Sep 5, 2008	25.00	25.54	24.75	25.47
4101	NYSE	UNM	Thu, Sep 4, 2008	25.46	25.76	25.15	25.20
4100	NYSE	UNM	Wed, Sep 3, 2008	25.56	26.00	25.50	25.75
4099	NYSE	UNM	Tue, Sep 2, 2008	25.84	26.13	25.51	25.71
4098	NYSE	UNM	Fri, Aug 29, 2008	25.16	25.73	25.05	25.41
4097	NYSE	UNM	Thu, Aug 28, 2008	24.90	25.36	24.74	25.33
4096	NYSE	UNM	Wed, Aug 27, 2008	24.26	24.61	24.16	24.52
4095	NYSE	UNM	Tue, Aug 26, 2008	24.12	24.33	23.86	24.33
4094	NYSE	UNM	Mon, Aug 25, 2008	24.39	24.54	23.78	24.13
4093	NYSE	UNM	Fri, Aug 22, 2008	24.18	24.83	24.18	24.50
4092	NYSE	UNM	Thu, Aug 21, 2008	23.93	24.26	23.63	24.09
4091	NYSE	UNM	Wed, Aug 20, 2008	23.89	24.22	23.58	24.16
4090	NYSE	UNM	Tue, Aug 19, 2008	23.67	24.20	23.64	23.98
4089	NYSE	UNM	Mon, Aug 18, 2008	24.79	24.85	24.05	24.20
4088	NYSE	UNM	Fri, Aug 15, 2008	24.51	24.99	24.26	24.79
4087	NYSE	UNM	Thu, Aug 14, 2008	23.65	24.57	23.55	24.36
4086	NYSE	UNM	Wed, Aug 13, 2008	24.08	24.18	23.51	23.93
4085	NYSE	UNM	Tue, Aug 12, 2008	24.18	24.54	24.03	24.27
4084	NYSE	UNM	Mon, Aug 11, 2008	23.97	24.91	23.29	24.61
4083	NYSE	UNM	Fri, Aug 8, 2008	23.42	24.36	23.14	24.21
4082	NYSE	UNM	Thu, Aug 7, 2008	23.24	23.67	23.05	23.23
4081	NYSE	UNM	Wed, Aug 6, 2008	23.99	23.99	23.38	23.58
4080	NYSE	UNM	Tue, Aug 5, 2008	23.54	24.03	23.15	24.00
4079	NYSE	UNM	Mon, Aug 4, 2008	23.33	23.44	22.91	23.01
4078	NYSE	UNM	Fri, Aug 1, 2008	24.50	24.53	23.06	23.41
4077	NYSE	UNM	Thu, Jul 31, 2008	23.50	24.88	23.50	24.16
4076	NYSE	UNM	Wed, Jul 30, 2008	22.28	22.98	21.76	22.44
4075	NYSE	UNM	Tue, Jul 29, 2008	21.55	22.24	21.23	22.13
4074	NYSE	UNM	Mon, Jul 28, 2008	21.85	22.18	21.37	21.41
4073	NYSE	UNM	Fri, Jul 25, 2008	22.03	22.27	21.65	21.92
4072	NYSE	UNM	Thu, Jul 24, 2008	22.94	22.96	21.98	22.02
4071	NYSE	UNM	Wed, Jul 23, 2008	23.14	23.20	22.49	23.01
4070	NYSE	UNM	Tue, Jul 22, 2008	21.99	23.09	21.49	23.01
4069	NYSE	UNM	Mon, Jul 21, 2008	22.10	22.51	22.02	22.18
4068	NYSE	UNM	Fri, Jul 18, 2008	21.91	22.59	21.78	22.32
4067	NYSE	UNM	Thu, Jul 17, 2008	21.18	22.09	20.82	21.93
4066	NYSE	UNM	Wed, Jul 16, 2008	19.79	21.00	19.43	20.92
4065	NYSE	UNM	Tue, Jul 15, 2008	20.01	20.39	19.45	19.73
4064	NYSE	UNM	Mon, Jul 14, 2008	20.90	21.15	19.85	20.08
4063	NYSE	UNM	Fri, Jul 11, 2008	20.58	21.16	20.38	20.68
4062	NYSE	UNM	Thu, Jul 10, 2008	20.69	21.13	20.51	20.85
4061	NYSE	UNM	Wed, Jul 9, 2008	21.31	21.66	20.68	20.71
4060	NYSE	UNM	Tue, Jul 8, 2008	20.42	21.35	20.25	21.31
4059	NYSE	UNM	Mon, Jul 7, 2008	20.98	21.20	20.32	20.42
4058	NYSE	UNM	Thu, Jul 3, 2008	21.29	21.36	20.85	20.93
4057	NYSE	UNM	Wed, Jul 2, 2008	20.96	21.46	20.96	21.00
4056	NYSE	UNM	Tue, Jul 1, 2008	20.23	21.42	20.23	21.05
4055	NYSE	UNM	Mon, Jun 30, 2008	21.06	21.06	20.40	20.45
4054	NYSE	UNM	Fri, Jun 27, 2008	21.02	21.37	20.81	21.01
4053	NYSE	UNM	Thu, Jun 26, 2008	21.56	21.56	20.95	21.04
4052	NYSE	UNM	Wed, Jun 25, 2008	21.62	22.05	21.60	21.66
4051	NYSE	UNM	Tue, Jun 24, 2008	21.77	21.91	21.43	21.54
4050	NYSE	UNM	Mon, Jun 23, 2008	22.22	22.26	21.70	21.75
4049	NYSE	UNM	Fri, Jun 20, 2008	22.09	22.85	22.06	22.10
4048	NYSE	UNM	Thu, Jun 19, 2008	22.82	22.86	22.20	22.80
4047	NYSE	UNM	Wed, Jun 18, 2008	22.95	23.21	22.63	22.74
4046	NYSE	UNM	Tue, Jun 17, 2008	23.74	23.80	22.95	22.95
4045	NYSE	UNM	Mon, Jun 16, 2008	23.07	23.61	23.01	23.58
4044	NYSE	UNM	Fri, Jun 13, 2008	23.61	23.63	23.05	23.29
4043	NYSE	UNM	Thu, Jun 12, 2008	22.98	23.56	22.93	23.23
4042	NYSE	UNM	Wed, Jun 11, 2008	23.30	23.46	22.80	22.80
4041	NYSE	UNM	Tue, Jun 10, 2008	23.02	23.54	22.97	23.44
4040	NYSE	UNM	Mon, Jun 9, 2008	22.82	23.24	22.73	23.06
4039	NYSE	UNM	Fri, Jun 6, 2008	23.50	23.50	22.67	22.75
4038	NYSE	UNM	Thu, Jun 5, 2008	23.48	23.81	23.26	23.65
4037	NYSE	UNM	Wed, Jun 4, 2008	23.42	23.69	23.23	23.34
4036	NYSE	UNM	Tue, Jun 3, 2008	23.84	23.84	23.35	23.61
4035	NYSE	UNM	Mon, Jun 2, 2008	23.93	24.02	23.45	23.56
4034	NYSE	UNM	Fri, May 30, 2008	24.60	24.73	23.97	24.08
4033	NYSE	UNM	Thu, May 29, 2008	24.25	24.76	24.25	24.64
4032	NYSE	UNM	Wed, May 28, 2008	24.26	24.41	23.90	24.34
4031	NYSE	UNM	Tue, May 27, 2008	24.31	24.40	24.04	24.25
4030	NYSE	UNM	Fri, May 23, 2008	24.16	24.41	23.96	24.18
4029	NYSE	UNM	Thu, May 22, 2008	23.86	24.47	23.66	24.36
4028	NYSE	UNM	Wed, May 21, 2008	24.17	24.45	23.74	23.79
4027	NYSE	UNM	Tue, May 20, 2008	24.47	24.65	24.16	24.28
4026	NYSE	UNM	Mon, May 19, 2008	24.39	24.87	24.33	24.67
4025	NYSE	UNM	Fri, May 16, 2008	24.67	24.70	24.27	24.53
4024	NYSE	UNM	Thu, May 15, 2008	24.47	24.72	24.17	24.68
4023	NYSE	UNM	Wed, May 14, 2008	24.22	24.52	23.98	24.37
4022	NYSE	UNM	Tue, May 13, 2008	24.02	24.25	23.90	23.99
4021	NYSE	UNM	Mon, May 12, 2008	23.79	24.09	23.74	24.09
4020	NYSE	UNM	Fri, May 9, 2008	23.47	24.13	23.45	23.65
4019	NYSE	UNM	Thu, May 8, 2008	24.13	24.13	23.65	23.82
4018	NYSE	UNM	Wed, May 7, 2008	24.86	24.87	23.85	23.91
4017	NYSE	UNM	Tue, May 6, 2008	24.38	24.81	24.34	24.72
4016	NYSE	UNM	Mon, May 5, 2008	24.59	24.85	24.47	24.71
4015	NYSE	UNM	Fri, May 2, 2008	24.59	24.99	24.53	24.83
4014	NYSE	UNM	Thu, May 1, 2008	23.90	24.32	23.12	24.24
4013	NYSE	UNM	Wed, Apr 30, 2008	23.59	23.59	22.96	23.21
4012	NYSE	UNM	Tue, Apr 29, 2008	23.76	23.84	23.59	23.68
4011	NYSE	UNM	Mon, Apr 28, 2008	23.65	23.99	23.53	23.74
4010	NYSE	UNM	Fri, Apr 25, 2008	23.40	23.89	23.21	23.78
4009	NYSE	UNM	Thu, Apr 24, 2008	22.80	23.35	22.69	23.21
4008	NYSE	UNM	Wed, Apr 23, 2008	22.92	23.08	22.74	22.93
4007	NYSE	UNM	Tue, Apr 22, 2008	23.06	23.15	22.89	22.96
4006	NYSE	UNM	Mon, Apr 21, 2008	23.35	23.45	23.14	23.15
4005	NYSE	UNM	Fri, Apr 18, 2008	23.99	24.04	23.38	23.50
4004	NYSE	UNM	Thu, Apr 17, 2008	23.48	23.83	23.42	23.53
4003	NYSE	UNM	Wed, Apr 16, 2008	22.79	23.54	22.75	23.51
4002	NYSE	UNM	Tue, Apr 15, 2008	22.60	22.65	22.34	22.58
4001	NYSE	UNM	Mon, Apr 14, 2008	22.53	22.59	22.34	22.41
4000	NYSE	UNM	Fri, Apr 11, 2008	22.70	22.95	22.49	22.50
3999	NYSE	UNM	Thu, Apr 10, 2008	22.85	23.03	22.72	22.90
3998	NYSE	UNM	Wed, Apr 9, 2008	23.13	23.40	22.88	22.88
3997	NYSE	UNM	Tue, Apr 8, 2008	22.97	23.35	22.89	23.20
3996	NYSE	UNM	Mon, Apr 7, 2008	23.05	23.35	22.99	23.13
3995	NYSE	UNM	Fri, Apr 4, 2008	23.12	23.24	22.91	23.02
3994	NYSE	UNM	Thu, Apr 3, 2008	22.68	23.20	22.62	23.16
3993	NYSE	UNM	Wed, Apr 2, 2008	22.73	23.10	22.58	22.77
3992	NYSE	UNM	Tue, Apr 1, 2008	22.30	22.69	21.96	22.67
3991	NYSE	UNM	Mon, Mar 31, 2008	21.90	22.15	21.64	22.01
3990	NYSE	UNM	Fri, Mar 28, 2008	21.97	22.04	21.69	21.76
3989	NYSE	UNM	Thu, Mar 27, 2008	22.00	22.11	21.69	21.75
3988	NYSE	UNM	Wed, Mar 26, 2008	21.75	22.24	21.62	21.93
3987	NYSE	UNM	Tue, Mar 25, 2008	21.91	22.01	21.66	21.88
3986	NYSE	UNM	Mon, Mar 24, 2008	21.93	22.12	21.78	21.87
3985	NYSE	UNM	Thu, Mar 20, 2008	21.49	21.82	21.40	21.77
3984	NYSE	UNM	Wed, Mar 19, 2008	21.91	21.92	21.32	21.40
3983	NYSE	UNM	Tue, Mar 18, 2008	21.35	21.96	21.16	21.61
3982	NYSE	UNM	Mon, Mar 17, 2008	20.48	21.42	20.48	20.98
3981	NYSE	UNM	Fri, Mar 14, 2008	21.53	21.59	20.84	21.09
3980	NYSE	UNM	Thu, Mar 13, 2008	21.13	21.69	21.02	21.50
3979	NYSE	UNM	Wed, Mar 12, 2008	21.92	22.08	21.52	21.53
3978	NYSE	UNM	Tue, Mar 11, 2008	21.96	22.91	21.43	21.96
3977	NYSE	UNM	Mon, Mar 10, 2008	21.74	22.01	21.48	21.60
3976	NYSE	UNM	Fri, Mar 7, 2008	21.64	22.25	21.32	21.76
3975	NYSE	UNM	Thu, Mar 6, 2008	22.33	22.42	21.83	21.83
3974	NYSE	UNM	Wed, Mar 5, 2008	22.77	22.95	22.20	22.38
3973	NYSE	UNM	Tue, Mar 4, 2008	22.42	22.77	22.24	22.65
3972	NYSE	UNM	Mon, Mar 3, 2008	22.90	22.97	22.46	22.80
3971	NYSE	UNM	Fri, Feb 29, 2008	23.22	23.30	22.84	22.91
3970	NYSE	UNM	Thu, Feb 28, 2008	23.91	24.01	23.44	23.49
3969	NYSE	UNM	Wed, Feb 27, 2008	23.85	24.50	23.79	24.23
3968	NYSE	UNM	Tue, Feb 26, 2008	23.82	24.24	23.70	24.04
3967	NYSE	UNM	Mon, Feb 25, 2008	24.09	24.22	23.51	24.05
3966	NYSE	UNM	Fri, Feb 22, 2008	23.83	24.09	23.26	24.09
3965	NYSE	UNM	Thu, Feb 21, 2008	24.09	24.40	23.70	23.74
3964	NYSE	UNM	Wed, Feb 20, 2008	23.64	24.23	23.44	24.14
3963	NYSE	UNM	Tue, Feb 19, 2008	23.87	24.14	23.40	23.81
3962	NYSE	UNM	Fri, Feb 15, 2008	22.94	23.56	22.67	23.46
3961	NYSE	UNM	Thu, Feb 14, 2008	23.47	23.49	22.95	23.06
3960	NYSE	UNM	Wed, Feb 13, 2008	23.43	23.57	22.93	23.50
3959	NYSE	UNM	Tue, Feb 12, 2008	22.42	23.28	22.42	23.12
3958	NYSE	UNM	Mon, Feb 11, 2008	22.58	22.63	21.95	22.21
3957	NYSE	UNM	Fri, Feb 8, 2008	23.00	23.00	22.41	22.69
3956	NYSE	UNM	Thu, Feb 7, 2008	22.56	23.34	22.37	23.18
3955	NYSE	UNM	Wed, Feb 6, 2008	22.70	23.33	22.28	22.77
3954	NYSE	UNM	Tue, Feb 5, 2008	22.62	23.15	22.52	22.60
3953	NYSE	UNM	Mon, Feb 4, 2008	23.34	23.62	23.20	23.43
3952	NYSE	UNM	Fri, Feb 1, 2008	22.78	23.46	22.59	23.38
3951	NYSE	UNM	Thu, Jan 31, 2008	21.79	22.94	21.43	22.57
3950	NYSE	UNM	Wed, Jan 30, 2008	21.94	23.01	21.93	22.08
3949	NYSE	UNM	Tue, Jan 29, 2008	21.50	22.43	21.43	22.07
3948	NYSE	UNM	Mon, Jan 28, 2008	20.58	20.89	20.05	20.85
3947	NYSE	UNM	Fri, Jan 25, 2008	21.00	21.82	20.31	20.58
3946	NYSE	UNM	Thu, Jan 24, 2008	20.24	20.85	20.01	20.78
3945	NYSE	UNM	Wed, Jan 23, 2008	20.19	21.68	19.22	20.19
3944	NYSE	UNM	Tue, Jan 22, 2008	19.99	21.39	19.51	20.76
3943	NYSE	UNM	Fri, Jan 18, 2008	21.24	21.48	20.39	20.62
3942	NYSE	UNM	Thu, Jan 17, 2008	22.07	22.27	21.08	21.14
3941	NYSE	UNM	Wed, Jan 16, 2008	21.77	22.64	21.77	22.26
3940	NYSE	UNM	Tue, Jan 15, 2008	22.31	22.50	21.83	21.91
3939	NYSE	UNM	Mon, Jan 14, 2008	22.46	22.72	22.25	22.61
3938	NYSE	UNM	Fri, Jan 11, 2008	22.45	22.77	22.13	22.41
3937	NYSE	UNM	Thu, Jan 10, 2008	22.15	22.97	21.68	22.61
3936	NYSE	UNM	Wed, Jan 9, 2008	21.53	22.11	21.43	22.05
3935	NYSE	UNM	Tue, Jan 8, 2008	22.40	22.60	21.63	21.67
3934	NYSE	UNM	Mon, Jan 7, 2008	22.59	22.59	21.64	22.31
3933	NYSE	UNM	Fri, Jan 4, 2008	23.31	23.40	22.24	22.33
3932	NYSE	UNM	Thu, Jan 3, 2008	23.41	23.68	23.16	23.48
3931	NYSE	UNM	Wed, Jan 2, 2008	23.72	23.88	23.17	23.38
3930	NYSE	UNM	Mon, Dec 31, 2007	23.76	23.97	23.57	23.79
3929	NYSE	UNM	Fri, Dec 28, 2007	23.91	24.19	23.81	23.88
3928	NYSE	UNM	Thu, Dec 27, 2007	24.00	24.14	23.76	23.83
3927	NYSE	UNM	Wed, Dec 26, 2007	24.21	24.33	23.83	24.00
3926	NYSE	UNM	Mon, Dec 24, 2007	23.61	24.41	23.61	24.37
3925	NYSE	UNM	Fri, Dec 21, 2007	23.79	23.87	23.31	23.78
3924	NYSE	UNM	Thu, Dec 20, 2007	23.74	23.74	22.90	23.36
3923	NYSE	UNM	Wed, Dec 19, 2007	23.56	23.74	23.17	23.52
3922	NYSE	UNM	Tue, Dec 18, 2007	23.74	23.83	22.81	23.37
3921	NYSE	UNM	Mon, Dec 17, 2007	23.23	23.83	23.11	23.49
3920	NYSE	UNM	Fri, Dec 14, 2007	23.99	24.18	23.38	23.38
3919	NYSE	UNM	Thu, Dec 13, 2007	24.06	24.43	23.70	24.38
3918	NYSE	UNM	Wed, Dec 12, 2007	24.82	25.21	23.67	24.19
3917	NYSE	UNM	Tue, Dec 11, 2007	25.75	25.75	24.14	24.23
3916	NYSE	UNM	Mon, Dec 10, 2007	25.74	26.08	25.43	25.76
3915	NYSE	UNM	Fri, Dec 7, 2007	25.60	25.73	25.40	25.65
3914	NYSE	UNM	Thu, Dec 6, 2007	25.10	25.54	24.93	25.54
3913	NYSE	UNM	Wed, Dec 5, 2007	24.97	25.30	24.84	25.11
3912	NYSE	UNM	Tue, Dec 4, 2007	24.41	24.93	24.29	24.69
3911	NYSE	UNM	Mon, Dec 3, 2007	24.74	24.95	24.30	24.58
3910	NYSE	UNM	Fri, Nov 30, 2007	25.00	25.82	24.61	24.84
3909	NYSE	UNM	Thu, Nov 29, 2007	24.92	24.97	24.46	24.77
3908	NYSE	UNM	Wed, Nov 28, 2007	23.77	24.97	23.77	24.90
3907	NYSE	UNM	Tue, Nov 27, 2007	23.17	23.78	23.00	23.77
3906	NYSE	UNM	Mon, Nov 26, 2007	23.44	23.54	22.84	22.90
3905	NYSE	UNM	Fri, Nov 23, 2007	23.28	23.58	22.89	23.43
3904	NYSE	UNM	Wed, Nov 21, 2007	23.54	23.59	22.85	22.86
3903	NYSE	UNM	Tue, Nov 20, 2007	24.00	24.28	23.39	23.78
3902	NYSE	UNM	Mon, Nov 19, 2007	23.89	24.89	23.57	23.95
3901	NYSE	UNM	Fri, Nov 16, 2007	24.91	25.40	23.62	24.08
3900	NYSE	UNM	Thu, Nov 15, 2007	24.72	25.09	23.52	24.08
3899	NYSE	UNM	Wed, Nov 14, 2007	25.36	25.50	24.82	24.87
3898	NYSE	UNM	Tue, Nov 13, 2007	24.71	25.10	24.67	25.00
3897	NYSE	UNM	Mon, Nov 12, 2007	23.60	24.96	23.60	24.53
3896	NYSE	UNM	Fri, Nov 9, 2007	23.78	24.26	23.64	23.84
3895	NYSE	UNM	Thu, Nov 8, 2007	24.32	24.62	23.64	24.15
3894	NYSE	UNM	Wed, Nov 7, 2007	24.87	25.14	24.22	24.30
3893	NYSE	UNM	Tue, Nov 6, 2007	25.23	25.77	24.91	25.27
3892	NYSE	UNM	Mon, Nov 5, 2007	24.87	25.37	24.64	24.98
3891	NYSE	UNM	Fri, Nov 2, 2007	25.35	25.73	24.68	25.11
3890	NYSE	UNM	Thu, Nov 1, 2007	25.93	26.09	24.78	25.32
3889	NYSE	UNM	Wed, Oct 31, 2007	23.01	23.43	22.86	23.34
3888	NYSE	UNM	Tue, Oct 30, 2007	22.98	23.18	22.74	22.80
3887	NYSE	UNM	Mon, Oct 29, 2007	23.75	23.76	22.89	22.99
3886	NYSE	UNM	Fri, Oct 26, 2007	23.40	24.18	22.90	23.57
3885	NYSE	UNM	Thu, Oct 25, 2007	23.13	23.27	22.36	22.86
3884	NYSE	UNM	Wed, Oct 24, 2007	23.65	23.71	22.92	23.15
3883	NYSE	UNM	Tue, Oct 23, 2007	23.53	24.42	23.34	23.68
3882	NYSE	UNM	Mon, Oct 22, 2007	23.13	23.72	22.86	23.61
3881	NYSE	UNM	Fri, Oct 19, 2007	23.59	24.09	23.13	23.14
3880	NYSE	UNM	Thu, Oct 18, 2007	24.19	24.50	23.87	24.13
3879	NYSE	UNM	Wed, Oct 17, 2007	24.82	24.82	24.25	24.55
3878	NYSE	UNM	Tue, Oct 16, 2007	24.64	24.75	24.12	24.31
3877	NYSE	UNM	Mon, Oct 15, 2007	25.27	25.28	24.58	24.76
3876	NYSE	UNM	Fri, Oct 12, 2007	25.15	25.46	25.15	25.33
3875	NYSE	UNM	Thu, Oct 11, 2007	25.21	25.86	25.21	25.27
3874	NYSE	UNM	Wed, Oct 10, 2007	25.60	26.67	25.33	25.36
3873	NYSE	UNM	Tue, Oct 9, 2007	25.77	25.90	25.61	25.90
3872	NYSE	UNM	Mon, Oct 8, 2007	25.78	25.78	25.34	25.60
3871	NYSE	UNM	Fri, Oct 5, 2007	25.35	25.84	25.31	25.66
3870	NYSE	UNM	Thu, Oct 4, 2007	25.17	25.34	25.05	25.13
3869	NYSE	UNM	Wed, Oct 3, 2007	25.08	25.24	24.92	25.00
3868	NYSE	UNM	Tue, Oct 2, 2007	25.08	25.31	25.04	25.27
3867	NYSE	UNM	Mon, Oct 1, 2007	24.59	25.10	24.48	25.00
3866	NYSE	UNM	Fri, Sep 28, 2007	24.26	24.55	24.26	24.47
3865	NYSE	UNM	Thu, Sep 27, 2007	24.43	24.54	24.33	24.46
3864	NYSE	UNM	Wed, Sep 26, 2007	24.19	24.55	24.19	24.23
3863	NYSE	UNM	Tue, Sep 25, 2007	23.65	24.25	23.46	24.16
3862	NYSE	UNM	Mon, Sep 24, 2007	24.39	24.51	24.17	24.18
3861	NYSE	UNM	Fri, Sep 21, 2007	24.35	24.81	24.24	24.49
3860	NYSE	UNM	Thu, Sep 20, 2007	24.86	24.86	24.31	24.33
3859	NYSE	UNM	Wed, Sep 19, 2007	24.68	25.02	24.51	24.79
3858	NYSE	UNM	Tue, Sep 18, 2007	23.89	24.54	23.85	24.53
3857	NYSE	UNM	Mon, Sep 17, 2007	23.71	23.76	23.47	23.67
3856	NYSE	UNM	Fri, Sep 14, 2007	23.71	23.94	23.55	23.84
3855	NYSE	UNM	Thu, Sep 13, 2007	24.00	24.09	23.73	23.91
3854	NYSE	UNM	Wed, Sep 12, 2007	24.10	24.21	23.83	23.91
3853	NYSE	UNM	Tue, Sep 11, 2007	24.34	24.37	23.87	24.15
3852	NYSE	UNM	Mon, Sep 10, 2007	24.20	24.33	23.61	24.06
3851	NYSE	UNM	Fri, Sep 7, 2007	24.09	24.42	23.90	24.05
3850	NYSE	UNM	Thu, Sep 6, 2007	24.77	25.54	24.28	24.42
3849	NYSE	UNM	Wed, Sep 5, 2007	24.68	24.91	24.43	24.79
3848	NYSE	UNM	Tue, Sep 4, 2007	24.57	25.06	24.35	24.95
3847	NYSE	UNM	Fri, Aug 31, 2007	24.74	24.84	24.27	24.47
3846	NYSE	UNM	Thu, Aug 30, 2007	24.50	24.66	24.17	24.39
3845	NYSE	UNM	Wed, Aug 29, 2007	23.92	24.79	23.79	24.73
3844	NYSE	UNM	Tue, Aug 28, 2007	24.84	24.90	23.69	23.73
3843	NYSE	UNM	Mon, Aug 27, 2007	25.27	25.48	24.90	24.92
3842	NYSE	UNM	Fri, Aug 24, 2007	25.00	25.32	24.70	25.29
3841	NYSE	UNM	Thu, Aug 23, 2007	25.08	25.19	24.83	24.96
3840	NYSE	UNM	Wed, Aug 22, 2007	25.07	25.16	24.83	25.04
3839	NYSE	UNM	Tue, Aug 21, 2007	24.51	25.07	24.46	24.83
3838	NYSE	UNM	Mon, Aug 20, 2007	24.78	24.97	24.14	24.73
3837	NYSE	UNM	Fri, Aug 17, 2007	24.42	25.01	23.65	24.85
3836	NYSE	UNM	Thu, Aug 16, 2007	23.83	24.63	22.81	23.94
3835	NYSE	UNM	Wed, Aug 15, 2007	23.93	24.88	23.63	23.83
3834	NYSE	UNM	Tue, Aug 14, 2007	24.34	24.66	23.84	23.92
3833	NYSE	UNM	Mon, Aug 13, 2007	24.32	25.24	23.94	24.00
3832	NYSE	UNM	Fri, Aug 10, 2007	23.15	24.30	22.71	23.87
3831	NYSE	UNM	Thu, Aug 9, 2007	23.84	23.95	22.02	23.28
3830	NYSE	UNM	Wed, Aug 8, 2007	25.02	25.15	23.18	24.22
3829	NYSE	UNM	Tue, Aug 7, 2007	25.41	25.72	24.66	24.95
3828	NYSE	UNM	Mon, Aug 6, 2007	23.92	25.68	23.77	25.61
3827	NYSE	UNM	Fri, Aug 3, 2007	25.51	25.67	23.65	23.69
3826	NYSE	UNM	Thu, Aug 2, 2007	25.15	26.21	24.65	25.49
3825	NYSE	UNM	Wed, Aug 1, 2007	23.76	24.14	22.89	23.99
3824	NYSE	UNM	Tue, Jul 31, 2007	24.11	24.66	24.00	24.30
3823	NYSE	UNM	Mon, Jul 30, 2007	23.54	23.96	23.22	23.82
3822	NYSE	UNM	Fri, Jul 27, 2007	24.21	24.35	23.51	23.54
3821	NYSE	UNM	Thu, Jul 26, 2007	25.01	25.01	23.60	24.34
3820	NYSE	UNM	Wed, Jul 25, 2007	25.10	25.44	24.82	25.18
3819	NYSE	UNM	Tue, Jul 24, 2007	25.46	25.58	24.67	24.81
3818	NYSE	UNM	Mon, Jul 23, 2007	25.70	25.97	25.57	25.84
3817	NYSE	UNM	Fri, Jul 20, 2007	26.07	26.07	25.34	25.57
3816	NYSE	UNM	Thu, Jul 19, 2007	25.95	26.15	25.80	26.10
3815	NYSE	UNM	Wed, Jul 18, 2007	25.74	25.92	25.28	25.80
3814	NYSE	UNM	Tue, Jul 17, 2007	26.14	26.20	25.80	25.99
3813	NYSE	UNM	Mon, Jul 16, 2007	26.25	26.45	26.01	26.02
3812	NYSE	UNM	Fri, Jul 13, 2007	26.39	26.51	26.09	26.35
3811	NYSE	UNM	Thu, Jul 12, 2007	25.82	26.40	25.62	26.37
3810	NYSE	UNM	Wed, Jul 11, 2007	25.50	25.75	25.41	25.62
3809	NYSE	UNM	Tue, Jul 10, 2007	26.25	26.25	25.55	25.55
3808	NYSE	UNM	Mon, Jul 9, 2007	26.24	26.45	26.08	26.39
3807	NYSE	UNM	Fri, Jul 6, 2007	26.75	26.75	26.03	26.23
3806	NYSE	UNM	Thu, Jul 5, 2007	26.54	26.59	26.15	26.25
3805	NYSE	UNM	Tue, Jul 3, 2007	26.31	26.52	26.17	26.52
3804	NYSE	UNM	Mon, Jul 2, 2007	26.20	26.36	26.18	26.29
3803	NYSE	UNM	Fri, Jun 29, 2007	26.29	26.38	25.98	26.11
3802	NYSE	UNM	Thu, Jun 28, 2007	25.93	26.33	25.68	26.26
3801	NYSE	UNM	Wed, Jun 27, 2007	25.57	25.94	25.32	25.92
3800	NYSE	UNM	Tue, Jun 26, 2007	25.97	25.99	25.55	25.84
3799	NYSE	UNM	Mon, Jun 25, 2007	25.77	26.22	25.38	25.77
3798	NYSE	UNM	Fri, Jun 22, 2007	26.00	26.12	25.78	25.82
3797	NYSE	UNM	Thu, Jun 21, 2007	26.22	26.25	25.71	26.17
3796	NYSE	UNM	Wed, Jun 20, 2007	26.50	26.63	26.17	26.22
3795	NYSE	UNM	Tue, Jun 19, 2007	26.25	26.56	26.20	26.49
3794	NYSE	UNM	Mon, Jun 18, 2007	26.23	26.29	25.79	26.25
3793	NYSE	UNM	Fri, Jun 15, 2007	26.43	26.50	26.20	26.33
3792	NYSE	UNM	Thu, Jun 14, 2007	26.09	26.25	26.07	26.19
3791	NYSE	UNM	Wed, Jun 13, 2007	25.90	26.09	25.72	26.09
3790	NYSE	UNM	Tue, Jun 12, 2007	25.82	26.07	25.73	25.73
3789	NYSE	UNM	Mon, Jun 11, 2007	25.72	26.16	25.59	26.03
3788	NYSE	UNM	Fri, Jun 8, 2007	25.35	25.86	25.26	25.85
3787	NYSE	UNM	Thu, Jun 7, 2007	26.55	26.69	25.41	25.41
3786	NYSE	UNM	Wed, Jun 6, 2007	26.36	26.36	25.84	25.85
3785	NYSE	UNM	Tue, Jun 5, 2007	26.39	26.61	26.30	26.36
3784	NYSE	UNM	Mon, Jun 4, 2007	26.47	26.61	26.37	26.61
3783	NYSE	UNM	Fri, Jun 1, 2007	26.54	26.68	26.42	26.64
3782	NYSE	UNM	Thu, May 31, 2007	26.55	26.63	26.37	26.54
3781	NYSE	UNM	Wed, May 30, 2007	26.02	26.47	26.01	26.45
3780	NYSE	UNM	Tue, May 29, 2007	25.76	26.10	25.37	26.01
3779	NYSE	UNM	Fri, May 25, 2007	26.65	26.71	26.45	26.49
3778	NYSE	UNM	Thu, May 24, 2007	26.89	27.01	26.65	26.66
3777	NYSE	UNM	Wed, May 23, 2007	27.31	27.38	26.87	26.89
3776	NYSE	UNM	Tue, May 22, 2007	27.29	27.43	27.10	27.30
3775	NYSE	UNM	Mon, May 21, 2007	27.18	27.49	27.11	27.32
3774	NYSE	UNM	Fri, May 18, 2007	27.37	27.40	27.06	27.18
3773	NYSE	UNM	Thu, May 17, 2007	27.29	27.39	27.15	27.35
3772	NYSE	UNM	Wed, May 16, 2007	26.72	27.16	26.62	27.11
3771	NYSE	UNM	Tue, May 15, 2007	26.89	27.11	26.63	26.69
3770	NYSE	UNM	Mon, May 14, 2007	27.06	27.35	26.58	26.74
3769	NYSE	UNM	Fri, May 11, 2007	26.44	26.92	26.44	26.87
3768	NYSE	UNM	Thu, May 10, 2007	26.90	26.98	26.41	26.41
3767	NYSE	UNM	Wed, May 9, 2007	27.14	27.14	26.79	27.02
3766	NYSE	UNM	Tue, May 8, 2007	27.20	27.35	26.96	27.17
3765	NYSE	UNM	Mon, May 7, 2007	27.45	27.60	27.14	27.36
3764	NYSE	UNM	Fri, May 4, 2007	27.27	27.95	27.22	27.57
3763	NYSE	UNM	Thu, May 3, 2007	26.80	28.20	25.91	27.33
3762	NYSE	UNM	Wed, May 2, 2007	24.65	25.11	24.59	24.92
3761	NYSE	UNM	Tue, May 1, 2007	24.89	24.92	24.49	24.73
3760	NYSE	UNM	Mon, Apr 30, 2007	25.00	25.15	24.77	24.88
3759	NYSE	UNM	Fri, Apr 27, 2007	24.87	25.01	24.72	24.99
3758	NYSE	UNM	Thu, Apr 26, 2007	24.86	25.37	24.81	24.90
3757	NYSE	UNM	Wed, Apr 25, 2007	25.34	25.50	24.96	25.44
3756	NYSE	UNM	Tue, Apr 24, 2007	25.29	25.29	24.62	24.86
3755	NYSE	UNM	Mon, Apr 23, 2007	25.26	25.53	24.92	24.97
3754	NYSE	UNM	Fri, Apr 20, 2007	25.07	25.30	24.76	25.26
3753	NYSE	UNM	Thu, Apr 19, 2007	25.75	25.75	24.63	24.77
3752	NYSE	UNM	Wed, Apr 18, 2007	24.85	25.05	24.72	24.90
3751	NYSE	UNM	Tue, Apr 17, 2007	24.70	25.04	24.70	24.85
3750	NYSE	UNM	Mon, Apr 16, 2007	24.08	24.57	23.91	24.50
3749	NYSE	UNM	Fri, Apr 13, 2007	24.98	24.98	23.74	24.26
3748	NYSE	UNM	Thu, Apr 12, 2007	24.04	24.11	23.66	24.11
3747	NYSE	UNM	Wed, Apr 11, 2007	23.95	24.15	23.75	24.02
3746	NYSE	UNM	Tue, Apr 10, 2007	23.95	24.03	23.71	23.98
3745	NYSE	UNM	Mon, Apr 9, 2007	23.85	24.02	23.80	23.98
3744	NYSE	UNM	Thu, Apr 5, 2007	23.97	23.97	23.69	23.75
3743	NYSE	UNM	Wed, Apr 4, 2007	24.10	24.32	23.94	24.08
3742	NYSE	UNM	Tue, Apr 3, 2007	23.45	24.10	23.36	24.08
3741	NYSE	UNM	Mon, Apr 2, 2007	23.01	23.43	22.83	23.39
3740	NYSE	UNM	Fri, Mar 30, 2007	22.90	23.15	22.59	23.03
3739	NYSE	UNM	Thu, Mar 29, 2007	23.13	23.13	22.63	22.93
3738	NYSE	UNM	Wed, Mar 28, 2007	22.81	22.84	22.44	22.53
3737	NYSE	UNM	Tue, Mar 27, 2007	23.23	23.23	22.88	22.97
3736	NYSE	UNM	Mon, Mar 26, 2007	23.21	23.40	22.93	23.27
3735	NYSE	UNM	Fri, Mar 23, 2007	23.10	23.37	23.05	23.27
3734	NYSE	UNM	Thu, Mar 22, 2007	23.16	23.33	22.96	23.13
3733	NYSE	UNM	Wed, Mar 21, 2007	22.67	23.32	22.53	23.18
3732	NYSE	UNM	Tue, Mar 20, 2007	22.51	22.68	22.39	22.68
3731	NYSE	UNM	Mon, Mar 19, 2007	22.17	22.61	22.17	22.50
3730	NYSE	UNM	Fri, Mar 16, 2007	22.23	22.47	22.09	22.13
3729	NYSE	UNM	Thu, Mar 15, 2007	21.87	22.34	21.78	22.27
3728	NYSE	UNM	Wed, Mar 14, 2007	21.82	21.93	21.38	21.84
3727	NYSE	UNM	Tue, Mar 13, 2007	22.15	22.22	21.77	21.82
3726	NYSE	UNM	Mon, Mar 12, 2007	22.50	22.60	22.05	22.35
3725	NYSE	UNM	Fri, Mar 9, 2007	22.00	22.10	21.84	21.93
3724	NYSE	UNM	Thu, Mar 8, 2007	21.63	21.96	21.54	21.83
3723	NYSE	UNM	Wed, Mar 7, 2007	21.27	21.53	21.16	21.51
3722	NYSE	UNM	Tue, Mar 6, 2007	21.20	21.43	21.01	21.42
3721	NYSE	UNM	Mon, Mar 5, 2007	21.13	21.36	20.87	21.10
3720	NYSE	UNM	Fri, Mar 2, 2007	21.32	21.37	21.12	21.20
3719	NYSE	UNM	Thu, Mar 1, 2007	21.16	21.48	20.82	21.39
3718	NYSE	UNM	Wed, Feb 28, 2007	20.96	21.51	20.89	21.41
3717	NYSE	UNM	Tue, Feb 27, 2007	21.53	21.79	20.89	20.97
3716	NYSE	UNM	Mon, Feb 26, 2007	21.69	21.85	21.52	21.63
3715	NYSE	UNM	Fri, Feb 23, 2007	21.67	21.79	21.57	21.71
3714	NYSE	UNM	Thu, Feb 22, 2007	21.77	21.97	21.65	21.75
3713	NYSE	UNM	Wed, Feb 21, 2007	21.70	21.90	21.66	21.78
3712	NYSE	UNM	Tue, Feb 20, 2007	21.96	21.99	21.71	21.86
3711	NYSE	UNM	Fri, Feb 16, 2007	21.85	22.08	21.83	21.93
3710	NYSE	UNM	Thu, Feb 15, 2007	22.03	22.19	21.80	21.94
3709	NYSE	UNM	Wed, Feb 14, 2007	22.05	22.27	22.05	22.13
3708	NYSE	UNM	Tue, Feb 13, 2007	21.95	22.07	21.80	22.06
3707	NYSE	UNM	Mon, Feb 12, 2007	21.85	22.00	21.68	21.84
3706	NYSE	UNM	Fri, Feb 9, 2007	22.03	22.23	21.74	21.76
3705	NYSE	UNM	Thu, Feb 8, 2007	22.00	22.20	21.90	22.02
3704	NYSE	UNM	Wed, Feb 7, 2007	22.35	22.88	22.27	22.62
3703	NYSE	UNM	Tue, Feb 6, 2007	22.06	22.49	21.97	22.35
3702	NYSE	UNM	Mon, Feb 5, 2007	21.90	22.05	21.85	21.97
3701	NYSE	UNM	Fri, Feb 2, 2007	22.01	22.28	21.97	22.01
3700	NYSE	UNM	Thu, Feb 1, 2007	22.00	22.11	21.77	22.03
3699	NYSE	UNM	Wed, Jan 31, 2007	22.05	22.09	21.80	22.00
3698	NYSE	UNM	Tue, Jan 30, 2007	21.05	22.25	20.95	22.02
3697	NYSE	UNM	Mon, Jan 29, 2007	19.88	20.17	19.79	19.93
3696	NYSE	UNM	Fri, Jan 26, 2007	20.08	20.15	19.86	19.94
3695	NYSE	UNM	Thu, Jan 25, 2007	20.34	20.34	19.98	20.08
3694	NYSE	UNM	Wed, Jan 24, 2007	20.20	20.43	20.14	20.41
3693	NYSE	UNM	Tue, Jan 23, 2007	20.13	20.24	20.07	20.22
3692	NYSE	UNM	Mon, Jan 22, 2007	20.17	20.24	20.03	20.10
3691	NYSE	UNM	Fri, Jan 19, 2007	20.30	20.36	20.19	20.22
3690	NYSE	UNM	Thu, Jan 18, 2007	20.37	20.42	20.24	20.26
3689	NYSE	UNM	Wed, Jan 17, 2007	20.40	20.45	20.20	20.25
3688	NYSE	UNM	Tue, Jan 16, 2007	20.44	20.62	20.40	20.47
3687	NYSE	UNM	Fri, Jan 12, 2007	20.41	20.51	20.31	20.46
3686	NYSE	UNM	Thu, Jan 11, 2007	20.35	20.60	20.35	20.48
3685	NYSE	UNM	Wed, Jan 10, 2007	20.38	20.44	20.29	20.34
3684	NYSE	UNM	Tue, Jan 9, 2007	20.63	20.70	19.86	20.50
3683	NYSE	UNM	Mon, Jan 8, 2007	20.61	20.73	20.57	20.65
3682	NYSE	UNM	Fri, Jan 5, 2007	20.91	21.04	20.62	20.62
3681	NYSE	UNM	Thu, Jan 4, 2007	20.79	20.96	20.66	20.90
3680	NYSE	UNM	Wed, Jan 3, 2007	21.26	21.26	20.54	20.79
3679	NYSE	UNM	Fri, Dec 29, 2006	20.85	20.90	20.75	20.78
3678	NYSE	UNM	Thu, Dec 28, 2006	20.80	20.89	20.76	20.86
3677	NYSE	UNM	Wed, Dec 27, 2006	20.79	20.93	20.69	20.86
3676	NYSE	UNM	Tue, Dec 26, 2006	20.49	20.75	20.44	20.69
3675	NYSE	UNM	Fri, Dec 22, 2006	20.54	20.55	20.30	20.49
3674	NYSE	UNM	Thu, Dec 21, 2006	20.42	20.54	20.36	20.48
3673	NYSE	UNM	Wed, Dec 20, 2006	20.32	20.49	20.28	20.42
3672	NYSE	UNM	Tue, Dec 19, 2006	20.11	20.34	20.09	20.33
3671	NYSE	UNM	Mon, Dec 18, 2006	20.20	20.32	20.05	20.18
3670	NYSE	UNM	Fri, Dec 15, 2006	20.50	20.91	19.90	20.10
3669	NYSE	UNM	Thu, Dec 14, 2006	20.33	20.51	20.03	20.11
3668	NYSE	UNM	Wed, Dec 13, 2006	20.64	20.67	20.40	20.41
3667	NYSE	UNM	Tue, Dec 12, 2006	20.54	20.61	20.40	20.52
3666	NYSE	UNM	Mon, Dec 11, 2006	20.50	20.63	20.33	20.56
3665	NYSE	UNM	Fri, Dec 8, 2006	20.50	20.62	20.39	20.51
3664	NYSE	UNM	Thu, Dec 7, 2006	20.45	20.58	20.40	20.45
3663	NYSE	UNM	Wed, Dec 6, 2006	20.48	20.61	20.36	20.46
3662	NYSE	UNM	Tue, Dec 5, 2006	20.38	20.48	20.34	20.48
3661	NYSE	UNM	Mon, Dec 4, 2006	20.25	20.40	20.14	20.39
3660	NYSE	UNM	Fri, Dec 1, 2006	20.50	20.54	19.98	20.16
3659	NYSE	UNM	Thu, Nov 30, 2006	20.20	20.54	20.08	20.48
3658	NYSE	UNM	Wed, Nov 29, 2006	20.13	20.28	20.02	20.20
3657	NYSE	UNM	Tue, Nov 28, 2006	19.97	20.18	19.96	19.98
3656	NYSE	UNM	Mon, Nov 27, 2006	20.44	20.47	19.94	19.97
3655	NYSE	UNM	Fri, Nov 24, 2006	20.54	20.60	20.48	20.48
3654	NYSE	UNM	Wed, Nov 22, 2006	20.62	20.78	20.53	20.57
3653	NYSE	UNM	Tue, Nov 21, 2006	20.99	21.04	20.63	20.66
3652	NYSE	UNM	Mon, Nov 20, 2006	20.85	20.93	20.58	20.88
3651	NYSE	UNM	Fri, Nov 17, 2006	20.90	21.16	20.90	20.98
3650	NYSE	UNM	Thu, Nov 16, 2006	20.88	21.11	20.81	21.00
3649	NYSE	UNM	Wed, Nov 15, 2006	20.61	20.91	20.57	20.73
3648	NYSE	UNM	Tue, Nov 14, 2006	20.53	20.74	20.31	20.53
3647	NYSE	UNM	Mon, Nov 13, 2006	20.56	20.74	20.44	20.53
3646	NYSE	UNM	Fri, Nov 10, 2006	20.64	20.79	20.38	20.50
3645	NYSE	UNM	Thu, Nov 9, 2006	20.82	20.82	20.45	20.45
3644	NYSE	UNM	Wed, Nov 8, 2006	20.51	20.69	20.40	20.69
3643	NYSE	UNM	Tue, Nov 7, 2006	20.70	20.89	20.46	20.50
3642	NYSE	UNM	Mon, Nov 6, 2006	20.25	20.78	20.16	20.77
3641	NYSE	UNM	Fri, Nov 3, 2006	20.63	20.72	20.09	20.25
3640	NYSE	UNM	Thu, Nov 2, 2006	20.40	20.93	20.23	20.63
3639	NYSE	UNM	Wed, Nov 1, 2006	19.94	20.50	19.81	19.96
3638	NYSE	UNM	Tue, Oct 31, 2006	20.13	20.20	19.72	19.78
3637	NYSE	UNM	Mon, Oct 30, 2006	20.10	20.41	19.90	20.21
3636	NYSE	UNM	Fri, Oct 27, 2006	20.47	20.47	20.06	20.08
3635	NYSE	UNM	Thu, Oct 26, 2006	20.31	20.55	20.25	20.48
3634	NYSE	UNM	Wed, Oct 25, 2006	20.41	20.53	20.15	20.30
3633	NYSE	UNM	Tue, Oct 24, 2006	20.70	20.70	20.28	20.31
3632	NYSE	UNM	Mon, Oct 23, 2006	20.64	20.86	20.52	20.80
3631	NYSE	UNM	Fri, Oct 20, 2006	20.77	20.87	20.58	20.62
3630	NYSE	UNM	Thu, Oct 19, 2006	20.84	20.84	20.60	20.65
3629	NYSE	UNM	Wed, Oct 18, 2006	20.94	20.97	20.74	20.83
3628	NYSE	UNM	Tue, Oct 17, 2006	21.32	21.43	20.75	20.84
3627	NYSE	UNM	Mon, Oct 16, 2006	21.40	21.41	20.90	21.13
3626	NYSE	UNM	Fri, Oct 13, 2006	20.02	22.58	19.99	21.72
3625	NYSE	UNM	Thu, Oct 12, 2006	20.00	20.04	19.78	19.88
3624	NYSE	UNM	Wed, Oct 11, 2006	19.65	19.92	19.59	19.90
3623	NYSE	UNM	Tue, Oct 10, 2006	20.00	20.00	19.60	19.65
3622	NYSE	UNM	Mon, Oct 9, 2006	20.00	20.04	19.86	20.04
3621	NYSE	UNM	Fri, Oct 6, 2006	19.85	20.07	19.78	20.01
3620	NYSE	UNM	Thu, Oct 5, 2006	19.90	19.95	19.62	19.85
3619	NYSE	UNM	Wed, Oct 4, 2006	19.48	19.90	19.23	19.89
3618	NYSE	UNM	Tue, Oct 3, 2006	19.32	19.67	19.28	19.46
3617	NYSE	UNM	Mon, Oct 2, 2006	19.40	19.47	19.20	19.35
3616	NYSE	UNM	Fri, Sep 29, 2006	19.64	19.71	19.34	19.39
3615	NYSE	UNM	Thu, Sep 28, 2006	19.54	19.63	19.48	19.60
3614	NYSE	UNM	Wed, Sep 27, 2006	19.69	19.72	19.38	19.48
3613	NYSE	UNM	Tue, Sep 26, 2006	19.48	19.78	19.32	19.76
3612	NYSE	UNM	Mon, Sep 25, 2006	19.27	19.46	19.18	19.38
3611	NYSE	UNM	Fri, Sep 22, 2006	19.15	19.22	19.03	19.18
3610	NYSE	UNM	Thu, Sep 21, 2006	19.31	19.31	19.15	19.20
3609	NYSE	UNM	Wed, Sep 20, 2006	19.13	19.31	19.10	19.31
3608	NYSE	UNM	Tue, Sep 19, 2006	19.03	19.03	18.90	19.00
3607	NYSE	UNM	Mon, Sep 18, 2006	19.30	19.35	18.96	19.03
3606	NYSE	UNM	Fri, Sep 15, 2006	19.20	19.30	19.10	19.30
3605	NYSE	UNM	Thu, Sep 14, 2006	19.09	19.14	18.94	19.00
3604	NYSE	UNM	Wed, Sep 13, 2006	19.07	19.19	19.03	19.07
3603	NYSE	UNM	Tue, Sep 12, 2006	18.96	19.23	18.90	19.20
3602	NYSE	UNM	Mon, Sep 11, 2006	18.92	18.96	18.81	18.89
3601	NYSE	UNM	Fri, Sep 8, 2006	18.84	18.94	18.64	18.91
3600	NYSE	UNM	Thu, Sep 7, 2006	18.70	18.83	18.66	18.79
3599	NYSE	UNM	Wed, Sep 6, 2006	18.96	19.04	18.66	18.76
3598	NYSE	UNM	Tue, Sep 5, 2006	19.00	19.07	18.92	18.99
3597	NYSE	UNM	Fri, Sep 1, 2006	18.99	19.02	18.88	19.02
3596	NYSE	UNM	Thu, Aug 31, 2006	18.89	18.95	18.75	18.95
3595	NYSE	UNM	Wed, Aug 30, 2006	18.95	18.95	18.78	18.87
3594	NYSE	UNM	Tue, Aug 29, 2006	18.82	18.90	18.65	18.87
3593	NYSE	UNM	Mon, Aug 28, 2006	18.56	18.85	18.52	18.75
3592	NYSE	UNM	Fri, Aug 25, 2006	18.50	18.56	18.39	18.56
3591	NYSE	UNM	Thu, Aug 24, 2006	18.46	18.51	18.41	18.51
3590	NYSE	UNM	Wed, Aug 23, 2006	18.28	18.38	18.19	18.37
3589	NYSE	UNM	Tue, Aug 22, 2006	18.19	18.32	18.13	18.28
3588	NYSE	UNM	Mon, Aug 21, 2006	18.18	18.22	18.08	18.18
3587	NYSE	UNM	Fri, Aug 18, 2006	18.23	18.25	18.03	18.18
3586	NYSE	UNM	Thu, Aug 17, 2006	17.93	18.23	17.91	18.23
3585	NYSE	UNM	Wed, Aug 16, 2006	17.62	17.93	17.62	17.93
3584	NYSE	UNM	Tue, Aug 15, 2006	17.34	17.69	17.29	17.56
3583	NYSE	UNM	Mon, Aug 14, 2006	17.19	17.33	16.87	16.93
3582	NYSE	UNM	Fri, Aug 11, 2006	17.08	17.18	16.89	17.04
3581	NYSE	UNM	Thu, Aug 10, 2006	16.90	17.22	16.78	17.16
3580	NYSE	UNM	Wed, Aug 9, 2006	16.60	17.30	16.59	16.90
3579	NYSE	UNM	Tue, Aug 8, 2006	16.38	16.46	16.23	16.33
3578	NYSE	UNM	Mon, Aug 7, 2006	16.48	16.48	16.24	16.29
3577	NYSE	UNM	Fri, Aug 4, 2006	16.80	16.90	16.38	16.45
3576	NYSE	UNM	Thu, Aug 3, 2006	16.95	16.95	16.46	16.67
3575	NYSE	UNM	Wed, Aug 2, 2006	16.64	16.83	16.43	16.60
3574	NYSE	UNM	Tue, Aug 1, 2006	16.26	16.59	16.22	16.58
3573	NYSE	UNM	Mon, Jul 31, 2006	16.24	16.42	16.15	16.23
3572	NYSE	UNM	Fri, Jul 28, 2006	16.39	16.50	16.26	16.28
3571	NYSE	UNM	Thu, Jul 27, 2006	16.68	16.70	16.32	16.35
3570	NYSE	UNM	Wed, Jul 26, 2006	16.62	16.80	16.57	16.75
3569	NYSE	UNM	Tue, Jul 25, 2006	16.74	16.80	16.54	16.61
3568	NYSE	UNM	Mon, Jul 24, 2006	16.83	16.91	16.65	16.68
3567	NYSE	UNM	Fri, Jul 21, 2006	16.90	17.00	16.77	16.78
3566	NYSE	UNM	Thu, Jul 20, 2006	16.89	17.10	16.86	16.87
3565	NYSE	UNM	Wed, Jul 19, 2006	16.46	16.97	16.46	16.89
3564	NYSE	UNM	Tue, Jul 18, 2006	16.42	16.65	16.30	16.40
3563	NYSE	UNM	Mon, Jul 17, 2006	16.49	16.65	16.38	16.41
3562	NYSE	UNM	Fri, Jul 14, 2006	16.52	16.53	16.31	16.46
3561	NYSE	UNM	Thu, Jul 13, 2006	16.66	16.66	16.46	16.49
3560	NYSE	UNM	Wed, Jul 12, 2006	17.00	17.04	16.59	16.65
3559	NYSE	UNM	Tue, Jul 11, 2006	17.11	17.18	16.76	17.00
3558	NYSE	UNM	Mon, Jul 10, 2006	17.20	17.28	17.06	17.08
3557	NYSE	UNM	Fri, Jul 7, 2006	17.40	17.40	17.09	17.20
3556	NYSE	UNM	Thu, Jul 6, 2006	17.10	17.47	16.65	17.36
3555	NYSE	UNM	Wed, Jul 5, 2006	18.06	18.13	17.68	17.68
3554	NYSE	UNM	Mon, Jul 3, 2006	18.18	18.22	17.79	18.14
3553	NYSE	UNM	Fri, Jun 30, 2006	18.16	18.24	18.07	18.13
3552	NYSE	UNM	Thu, Jun 29, 2006	17.91	18.15	17.81	18.09
3551	NYSE	UNM	Wed, Jun 28, 2006	17.80	17.95	17.70	17.76
3550	NYSE	UNM	Tue, Jun 27, 2006	17.97	18.12	17.70	17.73
3549	NYSE	UNM	Mon, Jun 26, 2006	17.87	18.11	17.85	18.04
3548	NYSE	UNM	Fri, Jun 23, 2006	17.79	17.97	17.63	17.92
3547	NYSE	UNM	Thu, Jun 22, 2006	18.06	18.06	17.85	17.85
3546	NYSE	UNM	Wed, Jun 21, 2006	18.23	18.33	18.04	18.05
3545	NYSE	UNM	Tue, Jun 20, 2006	17.95	18.35	17.95	18.17
3544	NYSE	UNM	Mon, Jun 19, 2006	18.24	18.56	17.74	17.94
3543	NYSE	UNM	Fri, Jun 16, 2006	18.15	18.33	18.05	18.16
3542	NYSE	UNM	Thu, Jun 15, 2006	17.84	18.40	17.84	18.33
3541	NYSE	UNM	Wed, Jun 14, 2006	17.98	18.10	17.68	17.73
3540	NYSE	UNM	Tue, Jun 13, 2006	18.04	18.13	17.84	17.98
3539	NYSE	UNM	Mon, Jun 12, 2006	18.21	18.27	17.98	18.14
3538	NYSE	UNM	Fri, Jun 9, 2006	18.22	18.23	17.97	18.17
3537	NYSE	UNM	Thu, Jun 8, 2006	18.09	18.24	17.77	18.24
3536	NYSE	UNM	Wed, Jun 7, 2006	17.87	18.40	17.70	18.10
3535	NYSE	UNM	Tue, Jun 6, 2006	17.80	17.89	17.52	17.80
3534	NYSE	UNM	Mon, Jun 5, 2006	18.18	18.18	17.79	17.79
3533	NYSE	UNM	Fri, Jun 2, 2006	18.12	18.25	18.01	18.18
3532	NYSE	UNM	Thu, Jun 1, 2006	17.94	18.19	17.82	18.18
3531	NYSE	UNM	Wed, May 31, 2006	17.73	17.97	17.66	17.96
3530	NYSE	UNM	Tue, May 30, 2006	17.78	17.84	17.61	17.70
3529	NYSE	UNM	Fri, May 26, 2006	17.59	17.93	17.44	17.87
3528	NYSE	UNM	Thu, May 25, 2006	17.48	17.60	17.33	17.44
3527	NYSE	UNM	Wed, May 24, 2006	17.35	17.68	17.17	17.44
3526	NYSE	UNM	Tue, May 23, 2006	17.47	17.54	17.22	17.41
3525	NYSE	UNM	Mon, May 22, 2006	17.15	17.48	17.08	17.42
3524	NYSE	UNM	Fri, May 19, 2006	17.47	17.50	17.18	17.25
3523	NYSE	UNM	Thu, May 18, 2006	17.24	17.58	17.18	17.44
3522	NYSE	UNM	Wed, May 17, 2006	17.95	17.96	17.37	17.39
3521	NYSE	UNM	Tue, May 16, 2006	17.75	18.05	17.70	17.97
3520	NYSE	UNM	Mon, May 15, 2006	17.73	17.93	17.69	17.80
3519	NYSE	UNM	Fri, May 12, 2006	18.08	18.16	17.81	17.83
3518	NYSE	UNM	Thu, May 11, 2006	18.25	18.30	18.10	18.12
3517	NYSE	UNM	Wed, May 10, 2006	18.26	18.39	18.13	18.36
3516	NYSE	UNM	Tue, May 9, 2006	18.13	18.37	18.10	18.29
3515	NYSE	UNM	Mon, May 8, 2006	18.80	18.90	18.11	18.13
3514	NYSE	UNM	Fri, May 5, 2006	18.34	18.92	18.34	18.79
3513	NYSE	UNM	Thu, May 4, 2006	18.81	18.85	17.40	18.59
3512	NYSE	UNM	Wed, May 3, 2006	20.00	20.30	19.94	20.00
3511	NYSE	UNM	Tue, May 2, 2006	20.00	20.21	19.91	20.21
3510	NYSE	UNM	Mon, May 1, 2006	19.99	20.25	19.79	19.79
3509	NYSE	UNM	Fri, Apr 28, 2006	20.21	20.46	20.16	20.31
3508	NYSE	UNM	Thu, Apr 27, 2006	19.90	20.39	19.90	20.35
3507	NYSE	UNM	Wed, Apr 26, 2006	19.90	20.18	19.86	20.12
3506	NYSE	UNM	Tue, Apr 25, 2006	19.50	19.86	19.42	19.82
3505	NYSE	UNM	Mon, Apr 24, 2006	19.32	19.59	19.26	19.50
3504	NYSE	UNM	Fri, Apr 21, 2006	19.50	19.58	19.20	19.35
3503	NYSE	UNM	Thu, Apr 20, 2006	19.21	19.21	18.84	19.10
3502	NYSE	UNM	Wed, Apr 19, 2006	19.05	19.60	19.05	19.42
3501	NYSE	UNM	Tue, Apr 18, 2006	19.24	19.25	18.91	19.05
3500	NYSE	UNM	Mon, Apr 17, 2006	19.10	19.31	19.04	19.06
3499	NYSE	UNM	Thu, Apr 13, 2006	19.28	19.33	18.99	19.01
3498	NYSE	UNM	Wed, Apr 12, 2006	19.37	19.41	19.21	19.21
3497	NYSE	UNM	Tue, Apr 11, 2006	19.70	19.70	19.26	19.28
3496	NYSE	UNM	Mon, Apr 10, 2006	19.28	19.51	19.24	19.48
3495	NYSE	UNM	Fri, Apr 7, 2006	19.70	19.95	19.07	19.22
3494	NYSE	UNM	Thu, Apr 6, 2006	20.61	20.62	19.61	19.70
3493	NYSE	UNM	Wed, Apr 5, 2006	20.65	20.83	20.54	20.70
3492	NYSE	UNM	Tue, Apr 4, 2006	20.70	20.80	20.61	20.65
3491	NYSE	UNM	Mon, Apr 3, 2006	20.55	20.88	20.40	20.62
3490	NYSE	UNM	Fri, Mar 31, 2006	20.68	20.74	20.46	20.48
3489	NYSE	UNM	Thu, Mar 30, 2006	20.70	20.86	20.61	20.68
3488	NYSE	UNM	Wed, Mar 29, 2006	20.40	20.89	20.36	20.74
3487	NYSE	UNM	Tue, Mar 28, 2006	20.53	20.60	20.38	20.45
3486	NYSE	UNM	Mon, Mar 27, 2006	20.55	20.65	20.41	20.53
3485	NYSE	UNM	Fri, Mar 24, 2006	20.68	20.80	20.55	20.66
3484	NYSE	UNM	Thu, Mar 23, 2006	20.64	20.77	20.50	20.68
3483	NYSE	UNM	Wed, Mar 22, 2006	20.66	20.88	20.60	20.64
3482	NYSE	UNM	Tue, Mar 21, 2006	21.04	21.04	20.64	20.73
3481	NYSE	UNM	Mon, Mar 20, 2006	21.22	21.30	20.97	21.04
3480	NYSE	UNM	Fri, Mar 17, 2006	21.05	21.23	20.96	21.09
3479	NYSE	UNM	Thu, Mar 16, 2006	21.08	21.11	20.74	20.86
3478	NYSE	UNM	Wed, Mar 15, 2006	20.95	21.10	20.75	21.08
3477	NYSE	UNM	Tue, Mar 14, 2006	20.53	20.94	20.48	20.91
3476	NYSE	UNM	Mon, Mar 13, 2006	20.66	20.80	20.40	20.55
3475	NYSE	UNM	Fri, Mar 10, 2006	20.50	20.80	20.50	20.66
3474	NYSE	UNM	Thu, Mar 9, 2006	20.65	20.75	20.45	20.47
3473	NYSE	UNM	Wed, Mar 8, 2006	20.65	20.76	20.41	20.65
3472	NYSE	UNM	Tue, Mar 7, 2006	20.52	20.67	20.41	20.62
3471	NYSE	UNM	Mon, Mar 6, 2006	20.48	20.63	20.29	20.55
3470	NYSE	UNM	Fri, Mar 3, 2006	20.50	20.65	20.41	20.48
3469	NYSE	UNM	Thu, Mar 2, 2006	20.58	20.77	20.38	20.60
3468	NYSE	UNM	Wed, Mar 1, 2006	20.68	20.78	20.47	20.77
3467	NYSE	UNM	Tue, Feb 28, 2006	20.97	21.04	20.65	20.69
3466	NYSE	UNM	Mon, Feb 27, 2006	20.98	21.15	20.81	21.10
3465	NYSE	UNM	Fri, Feb 24, 2006	21.05	21.10	20.85	21.06
3464	NYSE	UNM	Thu, Feb 23, 2006	21.17	21.25	20.97	21.01
3463	NYSE	UNM	Wed, Feb 22, 2006	21.05	21.24	20.99	21.16
3462	NYSE	UNM	Tue, Feb 21, 2006	21.20	21.20	20.83	21.00
3461	NYSE	UNM	Fri, Feb 17, 2006	21.20	21.30	21.19	21.20
3460	NYSE	UNM	Thu, Feb 16, 2006	21.05	21.25	21.01	21.24
3459	NYSE	UNM	Wed, Feb 15, 2006	21.10	21.15	20.95	21.12
3458	NYSE	UNM	Tue, Feb 14, 2006	20.90	21.12	20.85	21.07
3457	NYSE	UNM	Mon, Feb 13, 2006	21.00	21.04	20.75	20.88
3456	NYSE	UNM	Fri, Feb 10, 2006	20.95	21.12	20.83	21.00
3455	NYSE	UNM	Thu, Feb 9, 2006	20.92	21.01	20.69	20.95
3454	NYSE	UNM	Wed, Feb 8, 2006	21.05	21.05	20.73	20.94
3453	NYSE	UNM	Tue, Feb 7, 2006	21.15	21.16	20.92	20.98
3452	NYSE	UNM	Mon, Feb 6, 2006	21.00	21.22	20.94	21.13
3451	NYSE	UNM	Fri, Feb 3, 2006	21.00	21.21	20.72	20.87
3450	NYSE	UNM	Thu, Feb 2, 2006	21.00	21.12	20.86	21.00
3449	NYSE	UNM	Wed, Feb 1, 2006	20.35	21.05	20.20	20.89
3448	NYSE	UNM	Tue, Jan 31, 2006	21.50	21.65	19.93	20.33
3447	NYSE	UNM	Mon, Jan 30, 2006	23.40	24.11	23.35	24.03
3446	NYSE	UNM	Fri, Jan 27, 2006	23.90	24.44	23.85	24.05
3445	NYSE	UNM	Thu, Jan 26, 2006	23.98	24.31	23.71	23.73
3444	NYSE	UNM	Wed, Jan 25, 2006	22.60	22.94	22.52	22.70
3443	NYSE	UNM	Tue, Jan 24, 2006	23.10	23.10	22.15	22.50
3442	NYSE	UNM	Mon, Jan 23, 2006	22.21	22.50	22.21	22.28
3441	NYSE	UNM	Fri, Jan 20, 2006	22.53	22.58	22.21	22.21
3440	NYSE	UNM	Thu, Jan 19, 2006	22.60	22.66	22.45	22.58
3439	NYSE	UNM	Wed, Jan 18, 2006	22.93	22.97	22.53	22.60
3438	NYSE	UNM	Tue, Jan 17, 2006	23.08	23.10	22.87	22.92
3437	NYSE	UNM	Fri, Jan 13, 2006	23.14	23.23	23.03	23.08
3436	NYSE	UNM	Thu, Jan 12, 2006	23.08	23.22	23.01	23.14
3435	NYSE	UNM	Wed, Jan 11, 2006	22.90	23.12	22.85	23.08
3434	NYSE	UNM	Tue, Jan 10, 2006	22.99	23.00	22.82	22.95
3433	NYSE	UNM	Mon, Jan 9, 2006	23.01	23.09	22.90	22.99
3432	NYSE	UNM	Fri, Jan 6, 2006	23.15	23.16	22.78	23.02
3431	NYSE	UNM	Thu, Jan 5, 2006	23.40	23.57	23.17	23.36
3430	NYSE	UNM	Wed, Jan 4, 2006	23.16	23.76	23.09	23.38
3429	NYSE	UNM	Tue, Jan 3, 2006	22.85	23.16	22.66	23.15
3428	NYSE	UNM	Fri, Dec 30, 2005	22.76	22.85	22.65	22.75
3427	NYSE	UNM	Thu, Dec 29, 2005	22.64	22.90	22.64	22.76
3426	NYSE	UNM	Wed, Dec 28, 2005	22.67	22.82	22.57	22.65
3425	NYSE	UNM	Tue, Dec 27, 2005	22.65	22.82	22.46	22.55
3424	NYSE	UNM	Fri, Dec 23, 2005	22.67	22.70	22.44	22.56
3423	NYSE	UNM	Thu, Dec 22, 2005	22.34	22.57	22.20	22.57
3422	NYSE	UNM	Wed, Dec 21, 2005	22.00	22.38	21.95	22.34
3421	NYSE	UNM	Tue, Dec 20, 2005	21.70	22.00	21.61	22.00
3420	NYSE	UNM	Mon, Dec 19, 2005	21.77	21.78	21.44	21.59
3419	NYSE	UNM	Fri, Dec 16, 2005	21.82	22.10	21.80	21.87
3418	NYSE	UNM	Thu, Dec 15, 2005	22.11	22.22	21.76	21.82
3417	NYSE	UNM	Wed, Dec 14, 2005	21.95	22.11	21.90	22.04
3416	NYSE	UNM	Tue, Dec 13, 2005	21.94	22.04	21.75	22.00
3415	NYSE	UNM	Mon, Dec 12, 2005	21.96	22.05	21.71	21.96
3414	NYSE	UNM	Fri, Dec 9, 2005	22.02	22.12	21.85	21.96
3413	NYSE	UNM	Thu, Dec 8, 2005	21.90	22.11	21.80	21.92
3412	NYSE	UNM	Wed, Dec 7, 2005	21.99	22.32	21.85	21.94
3411	NYSE	UNM	Tue, Dec 6, 2005	22.45	22.45	21.94	21.99
3410	NYSE	UNM	Mon, Dec 5, 2005	22.30	22.53	21.77	22.45
3409	NYSE	UNM	Fri, Dec 2, 2005	22.18	22.46	22.18	22.40
3408	NYSE	UNM	Thu, Dec 1, 2005	22.29	22.44	22.08	22.26
3407	NYSE	UNM	Wed, Nov 30, 2005	22.57	22.63	22.00	22.00
3406	NYSE	UNM	Tue, Nov 29, 2005	22.55	22.69	22.35	22.60
3405	NYSE	UNM	Mon, Nov 28, 2005	22.22	22.44	22.10	22.35
3404	NYSE	UNM	Fri, Nov 25, 2005	22.67	22.67	22.16	22.22
3403	NYSE	UNM	Wed, Nov 23, 2005	22.36	22.60	22.20	22.46
3402	NYSE	UNM	Tue, Nov 22, 2005	22.12	22.40	22.06	22.38
3401	NYSE	UNM	Mon, Nov 21, 2005	22.29	22.38	22.10	22.22
3400	NYSE	UNM	Fri, Nov 18, 2005	22.20	22.46	22.07	22.30
3399	NYSE	UNM	Thu, Nov 17, 2005	21.87	22.20	21.80	22.20
3398	NYSE	UNM	Wed, Nov 16, 2005	21.82	21.96	21.57	21.71
3397	NYSE	UNM	Tue, Nov 15, 2005	21.71	22.00	21.70	21.82
3396	NYSE	UNM	Mon, Nov 14, 2005	21.69	21.88	21.57	21.75
3395	NYSE	UNM	Fri, Nov 11, 2005	21.60	21.63	21.45	21.57
3394	NYSE	UNM	Thu, Nov 10, 2005	21.55	21.65	21.26	21.43
3393	NYSE	UNM	Wed, Nov 9, 2005	21.55	21.69	21.40	21.45
3392	NYSE	UNM	Tue, Nov 8, 2005	21.71	21.85	21.52	21.55
3391	NYSE	UNM	Mon, Nov 7, 2005	21.80	21.82	21.38	21.61
3390	NYSE	UNM	Fri, Nov 4, 2005	21.85	21.91	21.50	21.69
3389	NYSE	UNM	Thu, Nov 3, 2005	21.88	22.20	21.63	21.83
3388	NYSE	UNM	Wed, Nov 2, 2005	20.95	21.92	20.69	21.85
3387	NYSE	UNM	Tue, Nov 1, 2005	20.32	20.59	19.94	20.32
3386	NYSE	UNM	Mon, Oct 31, 2005	19.77	20.43	19.77	20.29
3385	NYSE	UNM	Fri, Oct 28, 2005	19.58	19.85	19.46	19.76
3384	NYSE	UNM	Thu, Oct 27, 2005	19.45	19.90	19.42	19.63
3383	NYSE	UNM	Wed, Oct 26, 2005	19.60	19.74	19.41	19.41
3382	NYSE	UNM	Tue, Oct 25, 2005	19.91	20.00	19.51	19.60
3381	NYSE	UNM	Mon, Oct 24, 2005	19.83	19.99	19.70	19.90
3380	NYSE	UNM	Fri, Oct 21, 2005	19.84	19.94	19.66	19.84
3379	NYSE	UNM	Thu, Oct 20, 2005	19.94	20.07	19.61	19.74
3378	NYSE	UNM	Wed, Oct 19, 2005	19.61	19.94	19.57	19.91
3377	NYSE	UNM	Tue, Oct 18, 2005	19.53	19.90	19.44	19.68
3376	NYSE	UNM	Mon, Oct 17, 2005	19.61	19.85	19.32	19.49
3375	NYSE	UNM	Fri, Oct 14, 2005	19.33	19.60	19.29	19.47
3374	NYSE	UNM	Thu, Oct 13, 2005	19.42	19.50	19.01	19.33
3373	NYSE	UNM	Wed, Oct 12, 2005	19.53	19.79	19.40	19.52
3372	NYSE	UNM	Tue, Oct 11, 2005	19.56	19.85	19.30	19.52
3371	NYSE	UNM	Mon, Oct 10, 2005	19.80	19.95	19.49	19.55
3370	NYSE	UNM	Fri, Oct 7, 2005	19.85	19.95	19.69	19.83
3369	NYSE	UNM	Thu, Oct 6, 2005	19.93	19.98	19.66	19.83
3368	NYSE	UNM	Wed, Oct 5, 2005	19.75	20.04	19.57	20.03
3367	NYSE	UNM	Tue, Oct 4, 2005	20.40	20.55	19.67	19.75
3366	NYSE	UNM	Mon, Oct 3, 2005	20.56	20.83	20.22	20.60
3365	NYSE	UNM	Fri, Sep 30, 2005	20.18	20.57	19.98	20.50
3364	NYSE	UNM	Thu, Sep 29, 2005	20.00	20.29	19.91	20.15
3363	NYSE	UNM	Wed, Sep 28, 2005	19.86	20.06	19.79	20.00
3362	NYSE	UNM	Tue, Sep 27, 2005	19.88	19.89	19.60	19.77
3361	NYSE	UNM	Mon, Sep 26, 2005	19.85	20.01	19.70	19.83
3360	NYSE	UNM	Fri, Sep 23, 2005	19.80	20.05	19.62	19.79
3359	NYSE	UNM	Thu, Sep 22, 2005	19.70	19.77	19.48	19.77
3358	NYSE	UNM	Wed, Sep 21, 2005	20.12	20.30	19.65	19.81
3357	NYSE	UNM	Tue, Sep 20, 2005	20.11	20.91	20.09	20.37
3356	NYSE	UNM	Mon, Sep 19, 2005	20.05	20.17	19.84	20.13
3355	NYSE	UNM	Fri, Sep 16, 2005	20.15	20.23	19.83	20.17
3354	NYSE	UNM	Thu, Sep 15, 2005	19.74	20.08	19.74	20.06
3353	NYSE	UNM	Wed, Sep 14, 2005	19.20	19.67	19.15	19.67
3352	NYSE	UNM	Tue, Sep 13, 2005	19.73	19.78	19.19	19.20
3351	NYSE	UNM	Mon, Sep 12, 2005	19.68	19.78	19.53	19.72
3350	NYSE	UNM	Fri, Sep 9, 2005	19.45	19.64	19.38	19.62
3349	NYSE	UNM	Thu, Sep 8, 2005	19.42	19.52	19.25	19.44
3348	NYSE	UNM	Wed, Sep 7, 2005	19.43	19.63	19.22	19.52
3347	NYSE	UNM	Tue, Sep 6, 2005	19.44	19.52	19.25	19.52
3346	NYSE	UNM	Fri, Sep 2, 2005	19.48	19.49	19.16	19.24
3345	NYSE	UNM	Thu, Sep 1, 2005	19.32	19.42	19.10	19.40
3344	NYSE	UNM	Wed, Aug 31, 2005	19.24	19.32	18.87	19.32
3343	NYSE	UNM	Tue, Aug 30, 2005	19.44	19.49	19.02	19.23
3342	NYSE	UNM	Mon, Aug 29, 2005	19.45	19.65	19.44	19.54
3341	NYSE	UNM	Fri, Aug 26, 2005	19.67	19.69	19.50	19.60
3340	NYSE	UNM	Thu, Aug 25, 2005	19.40	19.90	19.40	19.77
3339	NYSE	UNM	Wed, Aug 24, 2005	19.35	19.59	19.20	19.31
3338	NYSE	UNM	Tue, Aug 23, 2005	19.75	19.75	19.38	19.38
3337	NYSE	UNM	Mon, Aug 22, 2005	19.77	19.93	19.61	19.70
3336	NYSE	UNM	Fri, Aug 19, 2005	19.70	19.78	19.49	19.62
3335	NYSE	UNM	Thu, Aug 18, 2005	19.63	19.72	19.53	19.60
3334	NYSE	UNM	Wed, Aug 17, 2005	19.55	19.81	19.55	19.73
3333	NYSE	UNM	Tue, Aug 16, 2005	19.72	19.85	19.61	19.61
3332	NYSE	UNM	Mon, Aug 15, 2005	19.59	19.95	19.55	19.79
3331	NYSE	UNM	Fri, Aug 12, 2005	19.70	19.70	19.41	19.58
3330	NYSE	UNM	Thu, Aug 11, 2005	19.68	19.75	19.54	19.70
3329	NYSE	UNM	Wed, Aug 10, 2005	19.72	20.15	19.58	19.58
3328	NYSE	UNM	Tue, Aug 9, 2005	19.45	19.79	19.45	19.69
3327	NYSE	UNM	Mon, Aug 8, 2005	19.47	19.64	19.31	19.40
3326	NYSE	UNM	Fri, Aug 5, 2005	19.85	19.85	19.40	19.48
3325	NYSE	UNM	Thu, Aug 4, 2005	20.00	20.01	19.54	19.80
3324	NYSE	UNM	Wed, Aug 3, 2005	19.30	20.27	19.16	20.17
3323	NYSE	UNM	Tue, Aug 2, 2005	18.50	18.56	18.29	18.36
3322	NYSE	UNM	Mon, Aug 1, 2005	19.05	19.05	18.40	18.54
3321	NYSE	UNM	Fri, Jul 29, 2005	19.51	19.54	19.01	19.15
3320	NYSE	UNM	Thu, Jul 28, 2005	19.15	19.50	19.15	19.44
3319	NYSE	UNM	Wed, Jul 27, 2005	19.25	19.42	19.10	19.11
3318	NYSE	UNM	Tue, Jul 26, 2005	19.37	19.37	18.97	19.16
3317	NYSE	UNM	Mon, Jul 25, 2005	19.40	19.50	19.23	19.25
3316	NYSE	UNM	Fri, Jul 22, 2005	19.60	19.60	19.35	19.40
3315	NYSE	UNM	Thu, Jul 21, 2005	19.57	19.64	19.30	19.53
3314	NYSE	UNM	Wed, Jul 20, 2005	19.38	19.63	19.27	19.58
3313	NYSE	UNM	Tue, Jul 19, 2005	19.34	19.56	19.30	19.44
3312	NYSE	UNM	Mon, Jul 18, 2005	19.24	19.35	19.23	19.27
3311	NYSE	UNM	Fri, Jul 15, 2005	19.33	19.35	19.21	19.25
3310	NYSE	UNM	Thu, Jul 14, 2005	19.33	19.45	19.24	19.32
3309	NYSE	UNM	Wed, Jul 13, 2005	19.34	19.36	19.24	19.35
3308	NYSE	UNM	Tue, Jul 12, 2005	19.32	19.39	19.18	19.30
3307	NYSE	UNM	Mon, Jul 11, 2005	19.19	19.52	19.04	19.30
3306	NYSE	UNM	Fri, Jul 8, 2005	19.09	19.18	18.98	18.99
3305	NYSE	UNM	Thu, Jul 7, 2005	19.00	19.14	18.75	19.09
3304	NYSE	UNM	Wed, Jul 6, 2005	19.11	19.38	19.11	19.25
3303	NYSE	UNM	Tue, Jul 5, 2005	18.66	19.15	18.46	19.14
3302	NYSE	UNM	Fri, Jul 1, 2005	18.44	18.65	18.30	18.61
3301	NYSE	UNM	Thu, Jun 30, 2005	18.30	18.49	18.26	18.32
3300	NYSE	UNM	Wed, Jun 29, 2005	18.22	18.30	18.20	18.24
3299	NYSE	UNM	Tue, Jun 28, 2005	18.20	18.25	18.11	18.22
3298	NYSE	UNM	Mon, Jun 27, 2005	18.28	18.34	18.19	18.20
3297	NYSE	UNM	Fri, Jun 24, 2005	18.52	18.55	18.31	18.35
3296	NYSE	UNM	Thu, Jun 23, 2005	18.63	18.67	18.49	18.50
3295	NYSE	UNM	Wed, Jun 22, 2005	18.82	18.84	18.50	18.61
3294	NYSE	UNM	Tue, Jun 21, 2005	18.35	18.82	18.20	18.72
3293	NYSE	UNM	Mon, Jun 20, 2005	18.30	18.39	18.16	18.35
3292	NYSE	UNM	Fri, Jun 17, 2005	18.40	18.40	18.17	18.40
3291	NYSE	UNM	Thu, Jun 16, 2005	18.26	18.33	18.17	18.23
3290	NYSE	UNM	Wed, Jun 15, 2005	18.30	18.39	18.21	18.25
3289	NYSE	UNM	Tue, Jun 14, 2005	17.95	18.33	17.05	18.30
3288	NYSE	UNM	Mon, Jun 13, 2005	17.98	18.15	17.92	18.00
3287	NYSE	UNM	Fri, Jun 10, 2005	18.00	18.09	17.96	17.99
3286	NYSE	UNM	Thu, Jun 9, 2005	18.18	18.21	17.97	18.01
3285	NYSE	UNM	Wed, Jun 8, 2005	18.20	18.25	18.06	18.18
3284	NYSE	UNM	Tue, Jun 7, 2005	18.20	18.21	18.08	18.13
3283	NYSE	UNM	Mon, Jun 6, 2005	17.97	18.25	17.87	18.21
3282	NYSE	UNM	Fri, Jun 3, 2005	18.25	18.26	17.94	17.95
3281	NYSE	UNM	Thu, Jun 2, 2005	18.34	18.35	18.14	18.30
3280	NYSE	UNM	Wed, Jun 1, 2005	18.37	18.37	18.09	18.28
3279	NYSE	UNM	Tue, May 31, 2005	18.08	18.53	18.07	18.36
3278	NYSE	UNM	Fri, May 27, 2005	18.03	18.42	17.98	18.25
3277	NYSE	UNM	Thu, May 26, 2005	17.84	18.10	17.84	18.08
3276	NYSE	UNM	Wed, May 25, 2005	17.92	18.00	17.71	17.84
3275	NYSE	UNM	Tue, May 24, 2005	17.79	18.10	17.73	17.99
3274	NYSE	UNM	Mon, May 23, 2005	17.91	18.00	17.85	17.85
3273	NYSE	UNM	Fri, May 20, 2005	18.00	18.03	17.89	17.90
3272	NYSE	UNM	Thu, May 19, 2005	17.99	18.09	17.78	17.95
3271	NYSE	UNM	Wed, May 18, 2005	17.71	18.11	17.66	17.99
3270	NYSE	UNM	Tue, May 17, 2005	17.25	17.96	17.23	17.71
3269	NYSE	UNM	Mon, May 16, 2005	17.06	17.29	17.01	17.20
3268	NYSE	UNM	Fri, May 13, 2005	17.17	17.26	16.99	17.06
3267	NYSE	UNM	Thu, May 12, 2005	17.27	17.45	17.08	17.11
3266	NYSE	UNM	Wed, May 11, 2005	17.30	17.34	17.16	17.26
3265	NYSE	UNM	Tue, May 10, 2005	17.14	17.33	17.07	17.28
3264	NYSE	UNM	Mon, May 9, 2005	17.47	17.47	17.00	17.19
3263	NYSE	UNM	Fri, May 6, 2005	17.30	17.62	17.18	17.49
3262	NYSE	UNM	Thu, May 5, 2005	17.16	17.28	16.91	17.18
3261	NYSE	UNM	Wed, May 4, 2005	16.75	17.71	16.28	17.15
3260	NYSE	UNM	Tue, May 3, 2005	16.71	17.04	16.60	16.84
3259	NYSE	UNM	Mon, May 2, 2005	16.78	16.97	16.48	16.71
3258	NYSE	UNM	Fri, Apr 29, 2005	16.27	16.72	16.16	16.72
3257	NYSE	UNM	Thu, Apr 28, 2005	16.24	16.43	16.07	16.11
3256	NYSE	UNM	Wed, Apr 27, 2005	16.34	16.36	16.02	16.33
3255	NYSE	UNM	Tue, Apr 26, 2005	16.21	16.45	16.19	16.33
3254	NYSE	UNM	Mon, Apr 25, 2005	16.09	16.29	16.09	16.21
3253	NYSE	UNM	Fri, Apr 22, 2005	16.00	16.12	15.71	15.98
3252	NYSE	UNM	Thu, Apr 21, 2005	16.25	16.30	15.99	16.00
3251	NYSE	UNM	Wed, Apr 20, 2005	16.45	16.54	16.12	16.12
3250	NYSE	UNM	Tue, Apr 19, 2005	16.24	16.62	16.23	16.44
3249	NYSE	UNM	Mon, Apr 18, 2005	15.80	16.36	15.50	16.24
3248	NYSE	UNM	Fri, Apr 15, 2005	16.35	16.41	16.00	16.00
3247	NYSE	UNM	Thu, Apr 14, 2005	16.64	16.81	16.50	16.51
3246	NYSE	UNM	Wed, Apr 13, 2005	16.98	17.00	16.57	16.65
3245	NYSE	UNM	Tue, Apr 12, 2005	16.90	17.16	16.79	17.08
3244	NYSE	UNM	Mon, Apr 11, 2005	17.14	17.27	16.86	16.96
3243	NYSE	UNM	Fri, Apr 8, 2005	17.18	17.41	17.04	17.13
3242	NYSE	UNM	Thu, Apr 7, 2005	16.96	17.05	16.84	17.00
3241	NYSE	UNM	Wed, Apr 6, 2005	16.88	17.06	16.82	16.97
3240	NYSE	UNM	Tue, Apr 5, 2005	16.70	16.85	16.54	16.85
3239	NYSE	UNM	Mon, Apr 4, 2005	16.70	16.85	16.39	16.66
3238	NYSE	UNM	Fri, Apr 1, 2005	17.06	17.13	16.32	16.68
3237	NYSE	UNM	Thu, Mar 31, 2005	17.17	17.17	16.98	17.02
3236	NYSE	UNM	Wed, Mar 30, 2005	17.11	17.27	17.05	17.17
3235	NYSE	UNM	Tue, Mar 29, 2005	17.14	17.38	17.00	17.03
3234	NYSE	UNM	Mon, Mar 28, 2005	17.30	17.30	17.08	17.20
3233	NYSE	UNM	Thu, Mar 24, 2005	17.22	17.32	17.18	17.18
3232	NYSE	UNM	Wed, Mar 23, 2005	17.31	17.37	17.01	17.17
3231	NYSE	UNM	Tue, Mar 22, 2005	17.81	17.81	17.07	17.20
3230	NYSE	UNM	Mon, Mar 21, 2005	17.86	17.87	17.60	17.81
3229	NYSE	UNM	Fri, Mar 18, 2005	17.90	17.94	17.68	17.74
3228	NYSE	UNM	Thu, Mar 17, 2005	17.23	17.84	17.23	17.81
3227	NYSE	UNM	Wed, Mar 16, 2005	17.55	17.55	17.23	17.24
3226	NYSE	UNM	Tue, Mar 15, 2005	17.95	17.97	17.54	17.54
3225	NYSE	UNM	Mon, Mar 14, 2005	17.83	17.89	17.72	17.88
3224	NYSE	UNM	Fri, Mar 11, 2005	17.70	17.90	17.65	17.78
3223	NYSE	UNM	Thu, Mar 10, 2005	17.65	17.71	17.39	17.61
3222	NYSE	UNM	Wed, Mar 9, 2005	17.68	18.08	17.56	17.65
3221	NYSE	UNM	Tue, Mar 8, 2005	17.80	18.02	17.62	17.68
3220	NYSE	UNM	Mon, Mar 7, 2005	17.20	17.41	17.09	17.39
3219	NYSE	UNM	Fri, Mar 4, 2005	17.36	17.36	17.18	17.31
3218	NYSE	UNM	Thu, Mar 3, 2005	17.40	17.47	17.31	17.35
3217	NYSE	UNM	Wed, Mar 2, 2005	17.35	17.40	17.20	17.28
3216	NYSE	UNM	Tue, Mar 1, 2005	16.97	17.42	16.95	17.35
3215	NYSE	UNM	Mon, Feb 28, 2005	17.35	17.35	16.92	16.92
3214	NYSE	UNM	Fri, Feb 25, 2005	17.07	17.53	16.94	17.43
3213	NYSE	UNM	Thu, Feb 24, 2005	16.96	17.10	16.80	17.04
3212	NYSE	UNM	Wed, Feb 23, 2005	16.94	17.03	16.85	16.96
3211	NYSE	UNM	Tue, Feb 22, 2005	17.35	17.35	16.88	16.93
3210	NYSE	UNM	Fri, Feb 18, 2005	17.36	17.57	17.32	17.36
3209	NYSE	UNM	Thu, Feb 17, 2005	17.35	17.45	17.26	17.35
3208	NYSE	UNM	Wed, Feb 16, 2005	17.30	17.45	17.20	17.40
3207	NYSE	UNM	Tue, Feb 15, 2005	17.31	17.49	17.17	17.39
3206	NYSE	UNM	Mon, Feb 14, 2005	17.21	17.39	17.05	17.25
3205	NYSE	UNM	Fri, Feb 11, 2005	16.98	17.25	16.86	17.15
3204	NYSE	UNM	Thu, Feb 10, 2005	17.00	17.12	16.95	16.96
3203	NYSE	UNM	Wed, Feb 9, 2005	17.00	17.05	16.84	16.89
3202	NYSE	UNM	Tue, Feb 8, 2005	17.18	17.39	16.97	16.99
3201	NYSE	UNM	Mon, Feb 7, 2005	17.37	17.37	17.15	17.15
3200	NYSE	UNM	Fri, Feb 4, 2005	17.24	17.43	17.15	17.30
3199	NYSE	UNM	Thu, Feb 3, 2005	17.18	17.60	17.17	17.23
3198	NYSE	UNM	Wed, Feb 2, 2005	17.18	17.45	17.12	17.14
3197	NYSE	UNM	Tue, Feb 1, 2005	17.24	17.29	17.12	17.15
3196	NYSE	UNM	Mon, Jan 31, 2005	17.22	17.25	17.00	17.17
3195	NYSE	UNM	Fri, Jan 28, 2005	16.97	17.04	16.94	17.02
3194	NYSE	UNM	Thu, Jan 27, 2005	17.05	17.07	16.80	16.96
3193	NYSE	UNM	Wed, Jan 26, 2005	16.58	17.09	16.51	17.06
3192	NYSE	UNM	Tue, Jan 25, 2005	16.72	16.93	16.49	16.54
3191	NYSE	UNM	Mon, Jan 24, 2005	16.71	16.94	16.57	16.71
3190	NYSE	UNM	Fri, Jan 21, 2005	16.61	16.90	16.54	16.71
3189	NYSE	UNM	Thu, Jan 20, 2005	16.77	16.81	16.51	16.61
3188	NYSE	UNM	Wed, Jan 19, 2005	16.78	17.02	16.78	16.88
3187	NYSE	UNM	Tue, Jan 18, 2005	16.75	17.25	16.65	17.08
3186	NYSE	UNM	Fri, Jan 14, 2005	16.93	17.09	16.90	17.00
3185	NYSE	UNM	Thu, Jan 13, 2005	17.30	17.40	16.88	16.93
3184	NYSE	UNM	Wed, Jan 12, 2005	17.20	17.32	17.11	17.29
3183	NYSE	UNM	Tue, Jan 11, 2005	17.10	17.20	17.02	17.20
3182	NYSE	UNM	Mon, Jan 10, 2005	17.05	17.26	17.05	17.15
3181	NYSE	UNM	Fri, Jan 7, 2005	17.25	17.29	17.00	17.05
3180	NYSE	UNM	Thu, Jan 6, 2005	17.22	17.34	17.08	17.22
3179	NYSE	UNM	Wed, Jan 5, 2005	17.50	17.70	17.21	17.22
3178	NYSE	UNM	Tue, Jan 4, 2005	17.52	17.83	17.50	17.50
3177	NYSE	UNM	Mon, Jan 3, 2005	17.95	17.96	17.50	17.52
3176	NYSE	UNM	Fri, Dec 31, 2004	18.25	18.25	17.92	17.94
3175	NYSE	UNM	Thu, Dec 30, 2004	18.02	18.22	17.85	18.14
3174	NYSE	UNM	Wed, Dec 29, 2004	17.70	18.04	17.69	18.00
3173	NYSE	UNM	Tue, Dec 28, 2004	17.45	17.69	17.31	17.69
3172	NYSE	UNM	Mon, Dec 27, 2004	17.63	17.65	17.41	17.52
3171	NYSE	UNM	Thu, Dec 23, 2004	17.45	17.69	17.28	17.65
3170	NYSE	UNM	Wed, Dec 22, 2004	17.40	17.55	17.29	17.44
3169	NYSE	UNM	Tue, Dec 21, 2004	17.25	17.60	16.92	17.45
3168	NYSE	UNM	Mon, Dec 20, 2004	17.20	17.64	17.16	17.26
3167	NYSE	UNM	Fri, Dec 17, 2004	16.90	17.48	16.89	17.18
3166	NYSE	UNM	Thu, Dec 16, 2004	16.75	17.36	16.60	16.90
3165	NYSE	UNM	Wed, Dec 15, 2004	16.39	16.71	16.23	16.68
3164	NYSE	UNM	Tue, Dec 14, 2004	16.15	16.31	16.00	16.30
3163	NYSE	UNM	Mon, Dec 13, 2004	15.80	16.08	15.60	16.08
3162	NYSE	UNM	Fri, Dec 10, 2004	15.45	15.84	15.37	15.65
3161	NYSE	UNM	Thu, Dec 9, 2004	15.36	15.59	15.20	15.45
3160	NYSE	UNM	Wed, Dec 8, 2004	15.32	15.55	15.30	15.36
3159	NYSE	UNM	Tue, Dec 7, 2004	15.35	15.59	15.31	15.31
3158	NYSE	UNM	Mon, Dec 6, 2004	15.48	15.57	15.25	15.30
3157	NYSE	UNM	Fri, Dec 3, 2004	15.79	15.89	15.46	15.52
3156	NYSE	UNM	Thu, Dec 2, 2004	15.60	15.95	15.48	15.85
3155	NYSE	UNM	Wed, Dec 1, 2004	15.58	15.66	15.27	15.66
3154	NYSE	UNM	Tue, Nov 30, 2004	15.60	15.67	15.46	15.57
3153	NYSE	UNM	Mon, Nov 29, 2004	15.49	15.72	15.46	15.65
3152	NYSE	UNM	Fri, Nov 26, 2004	15.38	15.51	15.32	15.41
3151	NYSE	UNM	Wed, Nov 24, 2004	15.50	15.57	15.30	15.41
3150	NYSE	UNM	Tue, Nov 23, 2004	15.70	15.83	15.30	15.47
3149	NYSE	UNM	Mon, Nov 22, 2004	15.46	15.99	15.32	15.84
3148	NYSE	UNM	Fri, Nov 19, 2004	15.44	15.73	14.85	15.35
3147	NYSE	UNM	Thu, Nov 18, 2004	14.00	14.00	13.64	13.73
3146	NYSE	UNM	Wed, Nov 17, 2004	14.08	14.35	13.97	14.09
3145	NYSE	UNM	Tue, Nov 16, 2004	13.97	14.15	13.81	14.00
3144	NYSE	UNM	Mon, Nov 15, 2004	13.20	14.07	13.00	14.02
3143	NYSE	UNM	Fri, Nov 12, 2004	14.20	14.20	13.44	13.45
3142	NYSE	UNM	Thu, Nov 11, 2004	14.25	14.45	14.14	14.20
3141	NYSE	UNM	Wed, Nov 10, 2004	14.35	14.40	14.13	14.25
3140	NYSE	UNM	Tue, Nov 9, 2004	14.27	14.56	14.20	14.42
3139	NYSE	UNM	Mon, Nov 8, 2004	14.95	14.99	14.88	14.91
3138	NYSE	UNM	Fri, Nov 5, 2004	15.00	15.03	14.59	14.91
3137	NYSE	UNM	Thu, Nov 4, 2004	14.45	15.07	14.28	14.83
3136	NYSE	UNM	Wed, Nov 3, 2004	14.33	14.78	13.94	14.22
3135	NYSE	UNM	Tue, Nov 2, 2004	13.78	14.00	13.71	14.00
3134	NYSE	UNM	Mon, Nov 1, 2004	13.59	13.92	13.59	13.71
3133	NYSE	UNM	Fri, Oct 29, 2004	13.87	13.87	13.55	13.66
3132	NYSE	UNM	Thu, Oct 28, 2004	13.59	13.88	13.59	13.87
3131	NYSE	UNM	Wed, Oct 27, 2004	13.57	13.85	13.37	13.58
3130	NYSE	UNM	Tue, Oct 26, 2004	13.33	13.57	13.09	13.53
3129	NYSE	UNM	Mon, Oct 25, 2004	13.06	13.07	12.87	12.96
3128	NYSE	UNM	Fri, Oct 22, 2004	13.07	13.32	13.01	13.15
3127	NYSE	UNM	Thu, Oct 21, 2004	13.42	13.48	12.80	12.97
3126	NYSE	UNM	Wed, Oct 20, 2004	12.25	13.58	12.25	13.50
3125	NYSE	UNM	Tue, Oct 19, 2004	13.56	13.56	11.41	12.19
3124	NYSE	UNM	Mon, Oct 18, 2004	13.70	13.83	13.47	13.52
3123	NYSE	UNM	Fri, Oct 15, 2004	14.06	14.10	13.25	13.64
3122	NYSE	UNM	Thu, Oct 14, 2004	15.05	15.07	14.22	14.48
3121	NYSE	UNM	Wed, Oct 13, 2004	15.23	15.28	14.87	14.95
3120	NYSE	UNM	Tue, Oct 12, 2004	15.16	15.22	15.08	15.14
3119	NYSE	UNM	Mon, Oct 11, 2004	15.25	15.33	15.08	15.10
3118	NYSE	UNM	Fri, Oct 8, 2004	15.29	15.35	15.12	15.25
3117	NYSE	UNM	Thu, Oct 7, 2004	15.40	15.46	15.25	15.28
3116	NYSE	UNM	Wed, Oct 6, 2004	15.47	15.52	15.36	15.40
3115	NYSE	UNM	Tue, Oct 5, 2004	15.65	15.65	15.28	15.32
3114	NYSE	UNM	Mon, Oct 4, 2004	15.51	15.97	15.51	15.65
3113	NYSE	UNM	Fri, Oct 1, 2004	15.74	15.93	15.53	15.80
3112	NYSE	UNM	Thu, Sep 30, 2004	15.45	15.74	15.42	15.69
3111	NYSE	UNM	Wed, Sep 29, 2004	15.39	15.55	15.33	15.45
3110	NYSE	UNM	Tue, Sep 28, 2004	15.28	15.39	15.11	15.35
3109	NYSE	UNM	Mon, Sep 27, 2004	15.24	15.31	15.10	15.26
3108	NYSE	UNM	Fri, Sep 24, 2004	15.22	15.58	15.19	15.24
3107	NYSE	UNM	Thu, Sep 23, 2004	15.56	15.56	15.03	15.18
3106	NYSE	UNM	Wed, Sep 22, 2004	15.95	15.97	15.43	15.51
3105	NYSE	UNM	Tue, Sep 21, 2004	16.05	16.12	15.93	15.95
3104	NYSE	UNM	Mon, Sep 20, 2004	16.05	16.10	15.93	15.97
3103	NYSE	UNM	Fri, Sep 17, 2004	16.00	16.10	15.96	16.03
3102	NYSE	UNM	Thu, Sep 16, 2004	15.77	16.09	15.75	15.99
3101	NYSE	UNM	Wed, Sep 15, 2004	16.04	16.12	15.83	15.85
3100	NYSE	UNM	Tue, Sep 14, 2004	16.05	16.09	15.78	15.93
3099	NYSE	UNM	Mon, Sep 13, 2004	16.13	16.14	16.01	16.06
3098	NYSE	UNM	Fri, Sep 10, 2004	16.11	16.15	16.01	16.09
3097	NYSE	UNM	Thu, Sep 9, 2004	16.35	16.42	16.10	16.10
3096	NYSE	UNM	Wed, Sep 8, 2004	16.84	16.85	16.36	16.37
3095	NYSE	UNM	Tue, Sep 7, 2004	16.59	16.85	16.56	16.80
3094	NYSE	UNM	Fri, Sep 3, 2004	16.35	16.53	16.34	16.39
3093	NYSE	UNM	Thu, Sep 2, 2004	16.22	16.38	16.03	16.30
3092	NYSE	UNM	Wed, Sep 1, 2004	16.23	16.23	16.05	16.15
3091	NYSE	UNM	Tue, Aug 31, 2004	16.33	16.46	16.03	16.18
3090	NYSE	UNM	Mon, Aug 30, 2004	16.13	16.43	16.12	16.25
3089	NYSE	UNM	Fri, Aug 27, 2004	16.03	16.20	15.99	16.09
3088	NYSE	UNM	Thu, Aug 26, 2004	16.10	16.10	15.97	16.00
3087	NYSE	UNM	Wed, Aug 25, 2004	16.19	16.19	16.02	16.10
3086	NYSE	UNM	Tue, Aug 24, 2004	16.16	16.47	16.04	16.05
3085	NYSE	UNM	Mon, Aug 23, 2004	16.11	16.23	15.96	16.04
3084	NYSE	UNM	Fri, Aug 20, 2004	16.00	16.12	15.94	16.01
3083	NYSE	UNM	Thu, Aug 19, 2004	16.03	16.09	15.87	15.99
3082	NYSE	UNM	Wed, Aug 18, 2004	15.78	16.07	15.68	15.98
3081	NYSE	UNM	Tue, Aug 17, 2004	15.76	15.81	15.57	15.63
3080	NYSE	UNM	Mon, Aug 16, 2004	15.34	15.59	15.33	15.57
3079	NYSE	UNM	Fri, Aug 13, 2004	15.57	15.57	15.30	15.31
3078	NYSE	UNM	Thu, Aug 12, 2004	15.74	15.74	15.50	15.54
3077	NYSE	UNM	Wed, Aug 11, 2004	15.78	15.80	15.51	15.71
3076	NYSE	UNM	Tue, Aug 10, 2004	15.74	15.78	15.55	15.78
3075	NYSE	UNM	Mon, Aug 9, 2004	15.82	15.82	15.73	15.74
3074	NYSE	UNM	Fri, Aug 6, 2004	16.17	16.17	15.77	15.82
3073	NYSE	UNM	Thu, Aug 5, 2004	15.70	16.69	15.70	16.26
3072	NYSE	UNM	Wed, Aug 4, 2004	15.51	15.81	15.40	15.66
3071	NYSE	UNM	Tue, Aug 3, 2004	15.52	15.68	15.38	15.57
3070	NYSE	UNM	Mon, Aug 2, 2004	15.95	15.95	15.38	15.56
3069	NYSE	UNM	Fri, Jul 30, 2004	15.62	15.98	15.62	15.95
3068	NYSE	UNM	Thu, Jul 29, 2004	15.50	15.72	15.47	15.71
3067	NYSE	UNM	Wed, Jul 28, 2004	15.50	15.55	15.29	15.47
3066	NYSE	UNM	Tue, Jul 27, 2004	15.57	15.59	15.45	15.50
3065	NYSE	UNM	Mon, Jul 26, 2004	15.57	15.67	15.36	15.47
3064	NYSE	UNM	Fri, Jul 23, 2004	15.50	15.58	15.36	15.51
3063	NYSE	UNM	Thu, Jul 22, 2004	15.57	15.58	15.22	15.50
3062	NYSE	UNM	Wed, Jul 21, 2004	15.59	15.82	15.59	15.65
3061	NYSE	UNM	Tue, Jul 20, 2004	15.52	15.67	15.47	15.60
3060	NYSE	UNM	Mon, Jul 19, 2004	15.64	15.66	15.47	15.55
3059	NYSE	UNM	Fri, Jul 16, 2004	15.72	15.72	15.56	15.63
3058	NYSE	UNM	Thu, Jul 15, 2004	15.54	15.74	15.46	15.60
3057	NYSE	UNM	Wed, Jul 14, 2004	15.48	15.61	15.37	15.57
3056	NYSE	UNM	Tue, Jul 13, 2004	15.59	15.67	15.48	15.51
3055	NYSE	UNM	Mon, Jul 12, 2004	15.24	15.57	15.24	15.55
3054	NYSE	UNM	Fri, Jul 9, 2004	15.20	15.34	15.09	15.23
3053	NYSE	UNM	Thu, Jul 8, 2004	15.00	15.19	14.93	15.15
3052	NYSE	UNM	Wed, Jul 7, 2004	15.39	15.49	15.14	15.14
3051	NYSE	UNM	Tue, Jul 6, 2004	15.63	15.70	15.38	15.38
3050	NYSE	UNM	Fri, Jul 2, 2004	15.61	15.66	15.43	15.63
3049	NYSE	UNM	Thu, Jul 1, 2004	15.90	15.97	15.45	15.65
3048	NYSE	UNM	Wed, Jun 30, 2004	15.73	15.96	15.66	15.90
3047	NYSE	UNM	Tue, Jun 29, 2004	15.53	15.74	15.52	15.70
3046	NYSE	UNM	Mon, Jun 28, 2004	15.65	15.70	15.56	15.57
3045	NYSE	UNM	Fri, Jun 25, 2004	15.56	15.64	15.49	15.60
3044	NYSE	UNM	Thu, Jun 24, 2004	15.54	15.65	15.46	15.60
3043	NYSE	UNM	Wed, Jun 23, 2004	15.37	15.57	15.37	15.53
3042	NYSE	UNM	Tue, Jun 22, 2004	15.21	15.40	15.20	15.38
3041	NYSE	UNM	Mon, Jun 21, 2004	15.09	15.25	15.04	15.25
3040	NYSE	UNM	Fri, Jun 18, 2004	15.13	15.20	15.00	15.07
3039	NYSE	UNM	Thu, Jun 17, 2004	15.35	15.35	15.14	15.20
3038	NYSE	UNM	Wed, Jun 16, 2004	15.29	15.38	15.22	15.35
3037	NYSE	UNM	Tue, Jun 15, 2004	15.08	15.35	15.08	15.29
3036	NYSE	UNM	Mon, Jun 14, 2004	15.30	15.37	15.01	15.11
3035	NYSE	UNM	Thu, Jun 10, 2004	15.22	15.44	15.19	15.39
3034	NYSE	UNM	Wed, Jun 9, 2004	15.21	15.33	15.18	15.22
3033	NYSE	UNM	Tue, Jun 8, 2004	15.33	15.40	15.20	15.34
3032	NYSE	UNM	Mon, Jun 7, 2004	14.97	15.29	14.96	15.28
3031	NYSE	UNM	Fri, Jun 4, 2004	14.85	14.99	14.69	14.92
3030	NYSE	UNM	Thu, Jun 3, 2004	14.65	15.10	14.53	14.70
3029	NYSE	UNM	Wed, Jun 2, 2004	14.74	14.85	14.61	14.68
3028	NYSE	UNM	Tue, Jun 1, 2004	14.46	14.71	14.40	14.61
3027	NYSE	UNM	Fri, May 28, 2004	14.32	14.58	14.30	14.56
3026	NYSE	UNM	Thu, May 27, 2004	14.50	14.57	14.31	14.41
3025	NYSE	UNM	Wed, May 26, 2004	13.96	14.20	13.90	14.17
3024	NYSE	UNM	Tue, May 25, 2004	13.89	14.04	13.70	13.96
3023	NYSE	UNM	Mon, May 24, 2004	13.95	13.95	13.73	13.89
3022	NYSE	UNM	Fri, May 21, 2004	13.77	14.11	13.69	13.82
3021	NYSE	UNM	Thu, May 20, 2004	13.72	13.80	13.53	13.62
3020	NYSE	UNM	Wed, May 19, 2004	13.90	13.94	13.59	13.65
3019	NYSE	UNM	Tue, May 18, 2004	13.72	13.87	13.70	13.76
3018	NYSE	UNM	Mon, May 17, 2004	13.67	13.82	13.61	13.69
3017	NYSE	UNM	Fri, May 14, 2004	14.12	14.13	13.78	13.95
3016	NYSE	UNM	Thu, May 13, 2004	14.00	14.25	13.80	14.16
3015	NYSE	UNM	Wed, May 12, 2004	14.10	14.15	13.50	14.00
3014	NYSE	UNM	Tue, May 11, 2004	14.14	14.37	14.02	14.19
3013	NYSE	UNM	Mon, May 10, 2004	14.23	14.34	13.79	14.07
3012	NYSE	UNM	Fri, May 7, 2004	14.74	15.15	14.25	14.42
3011	NYSE	UNM	Thu, May 6, 2004	15.41	15.42	14.05	14.74
3010	NYSE	UNM	Wed, May 5, 2004	15.62	15.97	15.62	15.93
3009	NYSE	UNM	Tue, May 4, 2004	15.79	15.84	15.56	15.66
3008	NYSE	UNM	Mon, May 3, 2004	15.55	15.80	15.23	15.79
3007	NYSE	UNM	Fri, Apr 30, 2004	15.06	15.80	15.00	15.55
3006	NYSE	UNM	Thu, Apr 29, 2004	15.10	15.19	14.97	15.06
3005	NYSE	UNM	Wed, Apr 28, 2004	15.25	15.29	15.03	15.10
3004	NYSE	UNM	Tue, Apr 27, 2004	15.20	15.57	15.15	15.32
3003	NYSE	UNM	Mon, Apr 26, 2004	15.12	15.23	15.02	15.08
3002	NYSE	UNM	Fri, Apr 23, 2004	15.26	15.26	15.12	15.19
3001	NYSE	UNM	Thu, Apr 22, 2004	15.10	15.31	15.01	15.21
3000	NYSE	UNM	Wed, Apr 21, 2004	15.08	15.26	14.91	15.20
2999	NYSE	UNM	Tue, Apr 20, 2004	15.31	15.50	14.99	15.00
2998	NYSE	UNM	Mon, Apr 19, 2004	15.31	15.35	15.20	15.30
2997	NYSE	UNM	Fri, Apr 16, 2004	15.62	15.67	15.32	15.35
2996	NYSE	UNM	Thu, Apr 15, 2004	16.10	16.10	15.31	15.50
2995	NYSE	UNM	Wed, Apr 14, 2004	15.20	15.44	15.03	15.13
2994	NYSE	UNM	Tue, Apr 13, 2004	15.71	15.85	15.26	15.30
2993	NYSE	UNM	Mon, Apr 12, 2004	15.40	15.77	15.37	15.57
2992	NYSE	UNM	Thu, Apr 8, 2004	15.41	15.43	15.18	15.30
2991	NYSE	UNM	Wed, Apr 7, 2004	15.40	15.40	15.17	15.23
2990	NYSE	UNM	Tue, Apr 6, 2004	15.55	15.55	15.32	15.44
2989	NYSE	UNM	Mon, Apr 5, 2004	15.10	15.56	15.06	15.55
2988	NYSE	UNM	Fri, Apr 2, 2004	15.30	15.30	14.90	15.06
2987	NYSE	UNM	Thu, Apr 1, 2004	14.70	14.88	14.56	14.76
2986	NYSE	UNM	Wed, Mar 31, 2004	14.62	14.67	14.37	14.63
2985	NYSE	UNM	Tue, Mar 30, 2004	14.42	14.62	14.30	14.50
2984	NYSE	UNM	Mon, Mar 29, 2004	14.00	14.48	13.98	14.37
2983	NYSE	UNM	Fri, Mar 26, 2004	14.15	14.24	14.03	14.03
2982	NYSE	UNM	Thu, Mar 25, 2004	14.00	14.28	13.97	14.23
2981	NYSE	UNM	Wed, Mar 24, 2004	14.23	14.26	13.91	14.01
2980	NYSE	UNM	Tue, Mar 23, 2004	14.10	14.34	13.96	14.26
2979	NYSE	UNM	Mon, Mar 22, 2004	14.23	14.23	13.96	14.05
2978	NYSE	UNM	Fri, Mar 19, 2004	14.40	14.48	14.16	14.23
2977	NYSE	UNM	Thu, Mar 18, 2004	14.25	14.56	14.22	14.50
2976	NYSE	UNM	Wed, Mar 17, 2004	14.22	14.25	14.04	14.18
2975	NYSE	UNM	Tue, Mar 16, 2004	14.20	14.29	14.09	14.23
2974	NYSE	UNM	Mon, Mar 15, 2004	14.40	14.45	13.96	14.01
2973	NYSE	UNM	Fri, Mar 12, 2004	14.60	14.65	14.45	14.45
2972	NYSE	UNM	Thu, Mar 11, 2004	14.70	14.84	14.39	14.40
2971	NYSE	UNM	Wed, Mar 10, 2004	15.23	15.24	14.83	14.90
2970	NYSE	UNM	Tue, Mar 9, 2004	15.25	15.32	15.15	15.18
2969	NYSE	UNM	Mon, Mar 8, 2004	15.02	15.30	14.98	15.24
2968	NYSE	UNM	Fri, Mar 5, 2004	15.07	15.13	14.75	15.07
2967	NYSE	UNM	Thu, Mar 4, 2004	14.90	15.23	14.86	15.21
2966	NYSE	UNM	Wed, Mar 3, 2004	14.88	14.92	14.76	14.90
2965	NYSE	UNM	Tue, Mar 2, 2004	14.90	15.02	14.80	14.85
2964	NYSE	UNM	Mon, Mar 1, 2004	14.90	14.92	14.72	14.91
2963	NYSE	UNM	Fri, Feb 27, 2004	14.88	15.00	14.77	14.82
2962	NYSE	UNM	Thu, Feb 26, 2004	14.50	14.90	14.50	14.84
2961	NYSE	UNM	Wed, Feb 25, 2004	14.90	14.95	14.82	14.89
2960	NYSE	UNM	Tue, Feb 24, 2004	15.00	15.00	14.83	14.86
2959	NYSE	UNM	Mon, Feb 23, 2004	15.10	15.10	14.82	15.00
2958	NYSE	UNM	Fri, Feb 20, 2004	15.28	15.28	14.97	15.03
2957	NYSE	UNM	Thu, Feb 19, 2004	15.25	15.48	15.17	15.20
2956	NYSE	UNM	Wed, Feb 18, 2004	15.14	15.25	15.00	15.17
2955	NYSE	UNM	Tue, Feb 17, 2004	15.23	15.23	14.91	15.12
2954	NYSE	UNM	Fri, Feb 13, 2004	14.91	14.93	14.58	14.71
2953	NYSE	UNM	Thu, Feb 12, 2004	14.84	15.01	14.82	14.91
2952	NYSE	UNM	Wed, Feb 11, 2004	14.44	14.84	14.33	14.84
2951	NYSE	UNM	Tue, Feb 10, 2004	14.67	14.67	14.37	14.44
2950	NYSE	UNM	Mon, Feb 9, 2004	14.55	14.76	14.25	14.55
2949	NYSE	UNM	Fri, Feb 6, 2004	14.63	14.95	14.30	14.63
2948	NYSE	UNM	Thu, Feb 5, 2004	13.84	15.25	13.35	14.76
2947	NYSE	UNM	Wed, Feb 4, 2004	15.55	15.81	15.35	15.61
2946	NYSE	UNM	Tue, Feb 3, 2004	16.05	16.10	15.90	15.91
2945	NYSE	UNM	Mon, Feb 2, 2004	15.70	16.10	15.64	16.00
2944	NYSE	UNM	Fri, Jan 30, 2004	15.57	15.73	15.49	15.63
2943	NYSE	UNM	Thu, Jan 29, 2004	15.73	15.73	15.40	15.56
2942	NYSE	UNM	Wed, Jan 28, 2004	15.80	16.00	15.64	15.73
2941	NYSE	UNM	Tue, Jan 27, 2004	15.75	15.98	15.66	15.85
2940	NYSE	UNM	Mon, Jan 26, 2004	15.63	15.78	15.50	15.65
2939	NYSE	UNM	Fri, Jan 23, 2004	15.67	15.85	15.35	15.63
2938	NYSE	UNM	Thu, Jan 22, 2004	15.69	16.02	15.60	15.83
2937	NYSE	UNM	Wed, Jan 21, 2004	15.36	15.76	15.21	15.69
2936	NYSE	UNM	Tue, Jan 20, 2004	15.26	15.40	15.20	15.30
2935	NYSE	UNM	Fri, Jan 16, 2004	15.17	15.17	14.98	15.13
2934	NYSE	UNM	Thu, Jan 15, 2004	15.55	15.56	15.06	15.17
2933	NYSE	UNM	Wed, Jan 14, 2004	15.56	15.75	15.43	15.70
2932	NYSE	UNM	Tue, Jan 13, 2004	15.76	15.87	15.36	15.43
2931	NYSE	UNM	Mon, Jan 12, 2004	15.76	15.81	15.52	15.75
2930	NYSE	UNM	Fri, Jan 9, 2004	15.65	15.91	15.61	15.66
2929	NYSE	UNM	Thu, Jan 8, 2004	15.75	15.75	15.58	15.65
2928	NYSE	UNM	Wed, Jan 7, 2004	15.40	15.72	15.15	15.64
2927	NYSE	UNM	Tue, Jan 6, 2004	15.90	16.11	15.38	15.57
2926	NYSE	UNM	Mon, Jan 5, 2004	16.15	16.40	15.88	15.93
2925	NYSE	UNM	Fri, Jan 2, 2004	15.76	16.24	15.71	16.10
2924	NYSE	UNM	Wed, Dec 31, 2003	15.78	15.94	15.68	15.77
2923	NYSE	UNM	Tue, Dec 30, 2003	15.71	15.81	15.68	15.79
2922	NYSE	UNM	Mon, Dec 29, 2003	15.39	15.72	15.39	15.70
2921	NYSE	UNM	Fri, Dec 26, 2003	15.28	15.44	15.27	15.40
2920	NYSE	UNM	Wed, Dec 24, 2003	15.32	15.34	15.20	15.30
2919	NYSE	UNM	Tue, Dec 23, 2003	15.12	15.39	15.06	15.32
2918	NYSE	UNM	Mon, Dec 22, 2003	14.92	15.18	14.88	15.11
2917	NYSE	UNM	Fri, Dec 19, 2003	15.24	15.24	14.91	15.00
2916	NYSE	UNM	Thu, Dec 18, 2003	14.90	15.18	14.87	15.15
2915	NYSE	UNM	Wed, Dec 17, 2003	14.75	14.97	14.56	14.96
2914	NYSE	UNM	Tue, Dec 16, 2003	14.77	14.78	14.34	14.70
2913	NYSE	UNM	Mon, Dec 15, 2003	14.82	14.94	14.67	14.69
2912	NYSE	UNM	Fri, Dec 12, 2003	14.85	14.99	14.73	14.82
2911	NYSE	UNM	Thu, Dec 11, 2003	14.60	14.81	14.60	14.75
2910	NYSE	UNM	Wed, Dec 10, 2003	14.86	14.86	14.55	14.67
2909	NYSE	UNM	Tue, Dec 9, 2003	14.85	14.92	14.78	14.86
2908	NYSE	UNM	Mon, Dec 8, 2003	14.85	15.04	14.71	14.83
2907	NYSE	UNM	Fri, Dec 5, 2003	15.00	15.15	14.85	15.00
2906	NYSE	UNM	Thu, Dec 4, 2003	14.90	15.18	14.80	14.93
2905	NYSE	UNM	Wed, Dec 3, 2003	14.84	15.14	14.71	14.91
2904	NYSE	UNM	Tue, Dec 2, 2003	14.72	14.81	14.11	14.71
2903	NYSE	UNM	Mon, Dec 1, 2003	14.92	15.29	14.75	15.17
2902	NYSE	UNM	Fri, Nov 28, 2003	14.80	14.93	14.71	14.93
2901	NYSE	UNM	Wed, Nov 26, 2003	14.66	14.82	14.52	14.80
2900	NYSE	UNM	Tue, Nov 25, 2003	14.70	14.85	14.40	14.56
2899	NYSE	UNM	Mon, Nov 24, 2003	14.50	14.84	14.45	14.75
2898	NYSE	UNM	Fri, Nov 21, 2003	14.31	14.41	14.08	14.33
2897	NYSE	UNM	Thu, Nov 20, 2003	14.16	14.74	14.16	14.31
2896	NYSE	UNM	Wed, Nov 19, 2003	14.58	14.58	14.16	14.16
2895	NYSE	UNM	Tue, Nov 18, 2003	14.60	14.96	14.30	14.63
2894	NYSE	UNM	Mon, Nov 17, 2003	14.39	14.39	14.00	14.16
2893	NYSE	UNM	Fri, Nov 14, 2003	14.64	14.65	14.30	14.44
2892	NYSE	UNM	Thu, Nov 13, 2003	14.91	14.91	14.60	14.63
2891	NYSE	UNM	Wed, Nov 12, 2003	14.76	14.96	14.65	14.86
2890	NYSE	UNM	Tue, Nov 11, 2003	14.90	14.90	14.65	14.75
2889	NYSE	UNM	Mon, Nov 10, 2003	14.90	14.99	14.80	14.82
2888	NYSE	UNM	Fri, Nov 7, 2003	15.05	15.37	14.79	14.90
2887	NYSE	UNM	Thu, Nov 6, 2003	15.00	15.95	14.83	15.38
2886	NYSE	UNM	Wed, Nov 5, 2003	16.60	16.61	16.06	16.49
2885	NYSE	UNM	Tue, Nov 4, 2003	16.66	16.81	16.54	16.75
2884	NYSE	UNM	Mon, Nov 3, 2003	16.60	16.69	16.44	16.66
2883	NYSE	UNM	Fri, Oct 31, 2003	16.21	16.52	16.20	16.37
2882	NYSE	UNM	Thu, Oct 30, 2003	16.00	16.35	15.96	16.18
2881	NYSE	UNM	Wed, Oct 29, 2003	15.73	16.00	15.65	15.95
2880	NYSE	UNM	Tue, Oct 28, 2003	15.80	15.80	15.42	15.73
2879	NYSE	UNM	Mon, Oct 27, 2003	15.40	15.70	15.32	15.65
2878	NYSE	UNM	Fri, Oct 24, 2003	15.53	15.54	15.19	15.41
2877	NYSE	UNM	Thu, Oct 23, 2003	15.25	15.63	15.21	15.53
2876	NYSE	UNM	Wed, Oct 22, 2003	15.64	15.65	15.25	15.25
2875	NYSE	UNM	Tue, Oct 21, 2003	15.60	15.74	15.45	15.65
2874	NYSE	UNM	Mon, Oct 20, 2003	15.80	16.00	15.50	15.70
2873	NYSE	UNM	Fri, Oct 17, 2003	15.90	16.10	15.72	15.75
2872	NYSE	UNM	Thu, Oct 16, 2003	15.79	16.03	15.78	15.85
2871	NYSE	UNM	Wed, Oct 15, 2003	15.84	15.90	15.70	15.80
2870	NYSE	UNM	Tue, Oct 14, 2003	15.57	15.90	15.41	15.87
2869	NYSE	UNM	Mon, Oct 13, 2003	15.25	15.70	15.25	15.49
2868	NYSE	UNM	Fri, Oct 10, 2003	15.80	15.85	15.54	15.62
2867	NYSE	UNM	Thu, Oct 9, 2003	15.65	16.00	15.63	15.65
2866	NYSE	UNM	Wed, Oct 8, 2003	15.65	15.65	15.46	15.63
2865	NYSE	UNM	Tue, Oct 7, 2003	15.40	15.68	15.26	15.61
2864	NYSE	UNM	Mon, Oct 6, 2003	15.48	15.65	15.25	15.50
2863	NYSE	UNM	Fri, Oct 3, 2003	15.88	15.92	15.49	15.58
2862	NYSE	UNM	Thu, Oct 2, 2003	15.29	15.48	15.17	15.46
2861	NYSE	UNM	Wed, Oct 1, 2003	14.82	15.26	14.82	15.26
2860	NYSE	UNM	Tue, Sep 30, 2003	14.85	14.96	14.67	14.77
2859	NYSE	UNM	Mon, Sep 29, 2003	14.80	15.09	14.72	15.04
2858	NYSE	UNM	Fri, Sep 26, 2003	15.04	15.04	14.70	14.74
2857	NYSE	UNM	Thu, Sep 25, 2003	15.12	15.13	14.96	15.05
2856	NYSE	UNM	Wed, Sep 24, 2003	15.29	15.29	14.82	15.10
2855	NYSE	UNM	Tue, Sep 23, 2003	15.07	15.25	15.07	15.16
2854	NYSE	UNM	Mon, Sep 22, 2003	14.87	15.19	14.87	15.07
2853	NYSE	UNM	Fri, Sep 19, 2003	15.42	15.42	14.88	15.16
2852	NYSE	UNM	Thu, Sep 18, 2003	15.19	15.52	14.98	15.22
2851	NYSE	UNM	Wed, Sep 17, 2003	15.55	15.75	15.52	15.62
2850	NYSE	UNM	Tue, Sep 16, 2003	15.30	15.60	15.20	15.55
2849	NYSE	UNM	Mon, Sep 15, 2003	15.14	15.15	14.90	15.12
2848	NYSE	UNM	Fri, Sep 12, 2003	15.00	15.14	14.75	15.06
2847	NYSE	UNM	Thu, Sep 11, 2003	15.10	15.20	14.81	15.00
2846	NYSE	UNM	Wed, Sep 10, 2003	14.85	15.05	14.63	14.97
2845	NYSE	UNM	Tue, Sep 9, 2003	15.00	15.05	14.75	14.90
2844	NYSE	UNM	Mon, Sep 8, 2003	14.77	15.07	14.74	15.04
2843	NYSE	UNM	Fri, Sep 5, 2003	14.50	14.93	14.42	14.80
2842	NYSE	UNM	Thu, Sep 4, 2003	14.80	14.98	14.20	14.29
2841	NYSE	UNM	Wed, Sep 3, 2003	14.40	14.90	14.31	14.77
2840	NYSE	UNM	Tue, Sep 2, 2003	14.20	14.40	13.94	14.37
2839	NYSE	UNM	Fri, Aug 29, 2003	14.11	14.25	14.07	14.10
2838	NYSE	UNM	Thu, Aug 28, 2003	14.12	14.25	13.98	14.09
2837	NYSE	UNM	Wed, Aug 27, 2003	14.26	14.35	14.10	14.10
2836	NYSE	UNM	Tue, Aug 26, 2003	14.07	14.35	13.80	14.30
2835	NYSE	UNM	Mon, Aug 25, 2003	14.06	14.11	13.91	14.08
2834	NYSE	UNM	Fri, Aug 22, 2003	14.43	14.47	14.08	14.12
2833	NYSE	UNM	Thu, Aug 21, 2003	14.48	14.58	14.20	14.35
2832	NYSE	UNM	Wed, Aug 20, 2003	14.26	14.53	14.07	14.48
2831	NYSE	UNM	Tue, Aug 19, 2003	14.47	14.50	14.13	14.29
2830	NYSE	UNM	Mon, Aug 18, 2003	14.30	14.49	14.12	14.49
2829	NYSE	UNM	Fri, Aug 15, 2003	14.29	14.29	14.09	14.22
2828	NYSE	UNM	Thu, Aug 14, 2003	13.96	14.29	13.92	14.25
2827	NYSE	UNM	Wed, Aug 13, 2003	14.21	14.25	13.92	14.02
2826	NYSE	UNM	Tue, Aug 12, 2003	13.81	14.21	13.72	14.19
2825	NYSE	UNM	Mon, Aug 11, 2003	13.83	14.11	13.74	13.83
2824	NYSE	UNM	Fri, Aug 8, 2003	14.07	14.23	13.80	13.91
2823	NYSE	UNM	Thu, Aug 7, 2003	13.70	14.18	13.70	14.09
2822	NYSE	UNM	Wed, Aug 6, 2003	13.45	14.24	13.45	13.75
2821	NYSE	UNM	Tue, Aug 5, 2003	12.85	12.92	12.62	12.71
2820	NYSE	UNM	Mon, Aug 4, 2003	13.28	13.29	12.71	12.91
2819	NYSE	UNM	Fri, Aug 1, 2003	13.59	13.59	13.11	13.32
2818	NYSE	UNM	Thu, Jul 31, 2003	13.65	13.84	13.50	13.58
2817	NYSE	UNM	Wed, Jul 30, 2003	13.39	13.65	13.39	13.50
2816	NYSE	UNM	Tue, Jul 29, 2003	13.75	13.93	13.30	13.30
2815	NYSE	UNM	Mon, Jul 28, 2003	13.63	13.85	13.55	13.72
2814	NYSE	UNM	Fri, Jul 25, 2003	13.27	13.65	13.22	13.65
2813	NYSE	UNM	Thu, Jul 24, 2003	13.25	13.50	13.10	13.22
2812	NYSE	UNM	Wed, Jul 23, 2003	13.04	13.09	12.00	12.90
2811	NYSE	UNM	Tue, Jul 22, 2003	13.32	13.40	12.70	13.05
2810	NYSE	UNM	Mon, Jul 21, 2003	13.30	13.37	13.17	13.27
2809	NYSE	UNM	Fri, Jul 18, 2003	13.18	13.48	13.10	13.36
2808	NYSE	UNM	Thu, Jul 17, 2003	13.33	13.35	13.00	13.09
2807	NYSE	UNM	Wed, Jul 16, 2003	13.54	13.54	13.17	13.35
2806	NYSE	UNM	Tue, Jul 15, 2003	13.44	13.59	13.31	13.49
2805	NYSE	UNM	Mon, Jul 14, 2003	13.43	13.55	13.26	13.39
2804	NYSE	UNM	Fri, Jul 11, 2003	13.32	13.36	13.18	13.35
2803	NYSE	UNM	Thu, Jul 10, 2003	13.44	13.47	13.05	13.14
2802	NYSE	UNM	Wed, Jul 9, 2003	13.54	13.67	13.41	13.54
2801	NYSE	UNM	Tue, Jul 8, 2003	13.24	13.61	13.14	13.59
2800	NYSE	UNM	Mon, Jul 7, 2003	13.45	13.56	13.20	13.22
2799	NYSE	UNM	Thu, Jul 3, 2003	13.34	13.35	13.10	13.30
2798	NYSE	UNM	Wed, Jul 2, 2003	13.47	13.55	13.21	13.47
2797	NYSE	UNM	Tue, Jul 1, 2003	13.41	13.55	13.04	13.49
2796	NYSE	UNM	Mon, Jun 30, 2003	13.29	13.47	13.04	13.41
2795	NYSE	UNM	Fri, Jun 27, 2003	13.56	13.64	13.24	13.37
2794	NYSE	UNM	Thu, Jun 26, 2003	13.17	13.52	13.01	13.46
2793	NYSE	UNM	Wed, Jun 25, 2003	13.25	13.44	13.03	13.07
2792	NYSE	UNM	Tue, Jun 24, 2003	13.12	13.41	13.12	13.27
2791	NYSE	UNM	Mon, Jun 23, 2003	13.57	13.57	13.05	13.12
2790	NYSE	UNM	Fri, Jun 20, 2003	13.12	13.42	13.11	13.34
2789	NYSE	UNM	Thu, Jun 19, 2003	13.78	13.78	13.10	13.22
2788	NYSE	UNM	Wed, Jun 18, 2003	13.90	13.93	13.66	13.78
2787	NYSE	UNM	Tue, Jun 17, 2003	14.10	14.15	13.77	13.90
2786	NYSE	UNM	Mon, Jun 16, 2003	13.88	14.28	13.79	14.16
2785	NYSE	UNM	Fri, Jun 13, 2003	14.00	14.01	13.60	13.96
2784	NYSE	UNM	Thu, Jun 12, 2003	13.95	14.03	13.61	13.95
2783	NYSE	UNM	Wed, Jun 11, 2003	13.64	14.01	13.56	14.00
2782	NYSE	UNM	Tue, Jun 10, 2003	13.10	13.74	13.10	13.64
2781	NYSE	UNM	Mon, Jun 9, 2003	13.55	13.55	12.90	13.07
2780	NYSE	UNM	Fri, Jun 6, 2003	13.90	14.00	13.48	13.55
2779	NYSE	UNM	Thu, Jun 5, 2003	13.53	13.85	13.52	13.75
2778	NYSE	UNM	Wed, Jun 4, 2003	12.87	13.75	12.84	13.53
2777	NYSE	UNM	Tue, Jun 3, 2003	12.88	13.24	12.82	12.97
2776	NYSE	UNM	Mon, Jun 2, 2003	12.85	13.08	12.70	12.70
2775	NYSE	UNM	Fri, May 30, 2003	12.45	12.98	12.40	12.90
2774	NYSE	UNM	Thu, May 29, 2003	12.35	12.46	12.13	12.35
2773	NYSE	UNM	Wed, May 28, 2003	12.10	12.40	12.05	12.26
2772	NYSE	UNM	Tue, May 27, 2003	11.60	12.12	11.57	12.09
2771	NYSE	UNM	Fri, May 23, 2003	11.96	11.96	11.72	11.86
2770	NYSE	UNM	Thu, May 22, 2003	11.75	11.97	11.66	11.87
2769	NYSE	UNM	Wed, May 21, 2003	11.77	11.82	11.41	11.73
2768	NYSE	UNM	Tue, May 20, 2003	11.80	11.90	11.59	11.84
2767	NYSE	UNM	Mon, May 19, 2003	12.13	12.13	11.65	11.70
2766	NYSE	UNM	Fri, May 16, 2003	12.25	12.47	12.10	12.17
2765	NYSE	UNM	Thu, May 15, 2003	11.77	11.96	11.63	11.93
2764	NYSE	UNM	Wed, May 14, 2003	11.39	11.85	11.39	11.80
2763	NYSE	UNM	Tue, May 13, 2003	11.40	11.44	11.17	11.39
2762	NYSE	UNM	Mon, May 12, 2003	11.09	11.35	11.03	11.30
2761	NYSE	UNM	Fri, May 9, 2003	11.11	11.25	10.90	11.08
2760	NYSE	UNM	Thu, May 8, 2003	11.10	11.16	10.90	11.11
2759	NYSE	UNM	Wed, May 7, 2003	11.32	11.32	10.98	11.16
2758	NYSE	UNM	Tue, May 6, 2003	11.40	11.47	11.12	11.32
2757	NYSE	UNM	Mon, May 5, 2003	11.15	11.51	11.14	11.30
2756	NYSE	UNM	Fri, May 2, 2003	11.00	11.21	10.94	11.13
2755	NYSE	UNM	Thu, May 1, 2003	11.40	11.41	11.02	11.28
2754	NYSE	UNM	Wed, Apr 30, 2003	10.55	11.67	10.53	11.50
2753	NYSE	UNM	Tue, Apr 29, 2003	10.09	10.62	10.02	10.50
2752	NYSE	UNM	Mon, Apr 28, 2003	9.61	10.19	9.10	9.94
2751	NYSE	UNM	Fri, Apr 25, 2003	10.07	11.82	8.70	9.12
2750	NYSE	UNM	Thu, Apr 24, 2003	12.35	12.60	12.09	12.45
2749	NYSE	UNM	Wed, Apr 23, 2003	12.01	12.37	11.97	12.34
2748	NYSE	UNM	Tue, Apr 22, 2003	11.41	12.23	11.30	12.00
2747	NYSE	UNM	Mon, Apr 21, 2003	11.36	11.60	11.35	11.46
2746	NYSE	UNM	Thu, Apr 17, 2003	11.00	11.40	10.99	11.39
2745	NYSE	UNM	Wed, Apr 16, 2003	11.02	11.45	10.87	10.94
2744	NYSE	UNM	Tue, Apr 15, 2003	10.25	10.93	10.11	10.93
2743	NYSE	UNM	Mon, Apr 14, 2003	9.71	10.25	9.71	10.25
2742	NYSE	UNM	Fri, Apr 11, 2003	9.80	10.07	9.60	9.76
2741	NYSE	UNM	Thu, Apr 10, 2003	9.83	9.83	9.60	9.75
2740	NYSE	UNM	Wed, Apr 9, 2003	9.68	9.96	9.66	9.86
2739	NYSE	UNM	Tue, Apr 8, 2003	9.79	9.98	9.69	9.70
2738	NYSE	UNM	Mon, Apr 7, 2003	9.91	10.09	9.80	9.81
2737	NYSE	UNM	Fri, Apr 4, 2003	9.95	9.95	9.55	9.60
2736	NYSE	UNM	Thu, Apr 3, 2003	9.84	10.09	9.69	9.95
2735	NYSE	UNM	Wed, Apr 2, 2003	9.73	9.91	9.70	9.85
2734	NYSE	UNM	Tue, Apr 1, 2003	9.80	9.80	9.49	9.54
2733	NYSE	UNM	Mon, Mar 31, 2003	9.35	9.92	9.27	9.80
2732	NYSE	UNM	Fri, Mar 28, 2003	9.68	9.69	9.27	9.55
2731	NYSE	UNM	Thu, Mar 27, 2003	9.93	10.02	9.75	9.78
2730	NYSE	UNM	Wed, Mar 26, 2003	9.96	10.20	9.85	10.10
2729	NYSE	UNM	Tue, Mar 25, 2003	9.97	10.60	9.79	9.91
2728	NYSE	UNM	Mon, Mar 24, 2003	8.61	8.62	8.22	8.33
2727	NYSE	UNM	Fri, Mar 21, 2003	8.39	8.99	8.39	8.88
2726	NYSE	UNM	Thu, Mar 20, 2003	8.65	8.66	8.00	8.35
2725	NYSE	UNM	Wed, Mar 19, 2003	8.96	9.00	8.50	8.80
2724	NYSE	UNM	Tue, Mar 18, 2003	9.20	9.37	8.80	8.96
2723	NYSE	UNM	Mon, Mar 17, 2003	7.79	9.20	7.79	9.01
2722	NYSE	UNM	Fri, Mar 14, 2003	6.93	7.56	6.86	7.56
2721	NYSE	UNM	Thu, Mar 13, 2003	6.80	6.95	6.53	6.93
2720	NYSE	UNM	Wed, Mar 12, 2003	6.06	6.74	6.06	6.52
2719	NYSE	UNM	Tue, Mar 11, 2003	7.42	8.94	5.91	5.97
2718	NYSE	UNM	Mon, Mar 10, 2003	12.49	12.49	7.93	8.00
2717	NYSE	UNM	Fri, Mar 7, 2003	12.40	12.71	12.37	12.61
2716	NYSE	UNM	Thu, Mar 6, 2003	12.52	12.64	12.39	12.50
2715	NYSE	UNM	Wed, Mar 5, 2003	12.55	12.85	12.52	12.60
2714	NYSE	UNM	Tue, Mar 4, 2003	12.83	12.91	12.65	12.66
2713	NYSE	UNM	Mon, Mar 3, 2003	13.00	13.07	12.76	12.82
2712	NYSE	UNM	Fri, Feb 28, 2003	12.85	13.23	12.84	13.00
2711	NYSE	UNM	Thu, Feb 27, 2003	12.70	12.99	12.70	12.83
2710	NYSE	UNM	Wed, Feb 26, 2003	12.78	12.80	12.53	12.65
2709	NYSE	UNM	Tue, Feb 25, 2003	12.57	12.81	12.51	12.78
2708	NYSE	UNM	Mon, Feb 24, 2003	12.97	13.05	12.68	12.76
2707	NYSE	UNM	Fri, Feb 21, 2003	12.96	13.13	12.83	12.95
2706	NYSE	UNM	Thu, Feb 20, 2003	13.15	13.24	12.89	12.96
2705	NYSE	UNM	Wed, Feb 19, 2003	13.33	13.40	13.11	13.17
2704	NYSE	UNM	Tue, Feb 18, 2003	13.10	13.50	13.10	13.28
2703	NYSE	UNM	Fri, Feb 14, 2003	12.83	13.05	12.63	12.90
2702	NYSE	UNM	Thu, Feb 13, 2003	12.89	13.13	12.56	12.69
2701	NYSE	UNM	Wed, Feb 12, 2003	13.80	13.80	12.88	12.95
2700	NYSE	UNM	Tue, Feb 11, 2003	13.81	13.97	13.62	13.80
2699	NYSE	UNM	Mon, Feb 10, 2003	14.04	14.10	13.30	13.61
2698	NYSE	UNM	Fri, Feb 7, 2003	14.50	14.72	13.67	14.07
2697	NYSE	UNM	Thu, Feb 6, 2003	17.04	17.04	14.02	14.45
2696	NYSE	UNM	Wed, Feb 5, 2003	17.24	17.50	16.92	17.03
2695	NYSE	UNM	Tue, Feb 4, 2003	17.40	17.40	16.68	17.04
2694	NYSE	UNM	Mon, Feb 3, 2003	17.46	17.60	17.14	17.39
2693	NYSE	UNM	Fri, Jan 31, 2003	16.85	17.53	16.85	17.47
2692	NYSE	UNM	Thu, Jan 30, 2003	17.36	17.55	17.01	17.01
2691	NYSE	UNM	Wed, Jan 29, 2003	17.17	17.34	17.02	17.26
2690	NYSE	UNM	Tue, Jan 28, 2003	17.65	17.82	17.15	17.42
2689	NYSE	UNM	Mon, Jan 27, 2003	17.65	18.05	17.10	17.65
2688	NYSE	UNM	Fri, Jan 24, 2003	18.60	18.60	17.94	17.94
2687	NYSE	UNM	Thu, Jan 23, 2003	18.50	18.85	18.50	18.70
2686	NYSE	UNM	Wed, Jan 22, 2003	18.60	18.81	18.46	18.50
2685	NYSE	UNM	Tue, Jan 21, 2003	19.17	19.17	18.76	18.76
2684	NYSE	UNM	Fri, Jan 17, 2003	19.10	19.13	18.86	18.95
2683	NYSE	UNM	Thu, Jan 16, 2003	19.20	19.54	18.95	19.05
2682	NYSE	UNM	Wed, Jan 15, 2003	19.15	19.27	19.04	19.19
2681	NYSE	UNM	Tue, Jan 14, 2003	19.10	19.40	18.97	19.40
2680	NYSE	UNM	Mon, Jan 13, 2003	19.12	19.32	19.10	19.22
2679	NYSE	UNM	Fri, Jan 10, 2003	18.90	19.22	18.82	19.02
2678	NYSE	UNM	Thu, Jan 9, 2003	18.65	19.13	18.61	19.12
2677	NYSE	UNM	Wed, Jan 8, 2003	18.48	18.65	18.34	18.55
2676	NYSE	UNM	Tue, Jan 7, 2003	18.79	18.82	18.47	18.47
2675	NYSE	UNM	Mon, Jan 6, 2003	18.25	18.85	18.23	18.79
2674	NYSE	UNM	Fri, Jan 3, 2003	18.24	18.37	18.10	18.30
2673	NYSE	UNM	Thu, Jan 2, 2003	17.57	18.25	17.49	18.19
2672	NYSE	UNM	Tue, Dec 31, 2002	17.60	17.81	17.40	17.54
2671	NYSE	UNM	Mon, Dec 30, 2002	17.25	17.66	16.97	17.62
2670	NYSE	UNM	Fri, Dec 27, 2002	17.64	17.73	17.36	17.44
2669	NYSE	UNM	Thu, Dec 26, 2002	17.68	17.87	17.58	17.65
2668	NYSE	UNM	Tue, Dec 24, 2002	17.42	17.62	17.25	17.52
2667	NYSE	UNM	Mon, Dec 23, 2002	17.45	17.70	17.34	17.44
2666	NYSE	UNM	Fri, Dec 20, 2002	17.28	17.51	17.22	17.50
2665	NYSE	UNM	Thu, Dec 19, 2002	17.21	17.35	16.92	17.00
2664	NYSE	UNM	Wed, Dec 18, 2002	17.30	17.45	17.11	17.23
2663	NYSE	UNM	Tue, Dec 17, 2002	17.10	17.34	16.89	17.28
2662	NYSE	UNM	Mon, Dec 16, 2002	16.78	17.00	16.74	17.00
2661	NYSE	UNM	Fri, Dec 13, 2002	16.78	16.95	16.46	16.63
2660	NYSE	UNM	Thu, Dec 12, 2002	17.04	17.12	16.79	16.92
2659	NYSE	UNM	Wed, Dec 11, 2002	17.00	17.32	16.95	17.18
2658	NYSE	UNM	Tue, Dec 10, 2002	16.60	17.14	16.59	17.09
2657	NYSE	UNM	Mon, Dec 9, 2002	16.50	16.97	16.30	16.58
2656	NYSE	UNM	Fri, Dec 6, 2002	16.80	17.50	16.75	17.00
2655	NYSE	UNM	Thu, Dec 5, 2002	17.10	17.12	16.65	16.95
2654	NYSE	UNM	Wed, Dec 4, 2002	16.80	17.20	16.70	17.03
2653	NYSE	UNM	Tue, Dec 3, 2002	16.70	16.97	16.65	16.87
2652	NYSE	UNM	Mon, Dec 2, 2002	17.13	17.35	16.64	16.95
2651	NYSE	UNM	Fri, Nov 29, 2002	17.15	17.22	17.02	17.05
2650	NYSE	UNM	Wed, Nov 27, 2002	17.00	17.10	16.89	17.00
2649	NYSE	UNM	Tue, Nov 26, 2002	17.55	17.55	16.80	16.89
2648	NYSE	UNM	Mon, Nov 25, 2002	17.80	17.99	17.38	17.55
2647	NYSE	UNM	Fri, Nov 22, 2002	18.00	18.06	17.61	17.80
2646	NYSE	UNM	Thu, Nov 21, 2002	17.84	18.50	17.53	18.04
2645	NYSE	UNM	Wed, Nov 20, 2002	17.84	17.84	17.20	17.64
2644	NYSE	UNM	Tue, Nov 19, 2002	17.56	17.95	17.20	17.74
2643	NYSE	UNM	Mon, Nov 18, 2002	18.56	18.56	16.51	17.31
2642	NYSE	UNM	Fri, Nov 15, 2002	17.90	18.65	17.90	18.55
2641	NYSE	UNM	Thu, Nov 14, 2002	18.40	18.50	18.22	18.38
2640	NYSE	UNM	Wed, Nov 13, 2002	18.25	18.38	18.02	18.15
2639	NYSE	UNM	Tue, Nov 12, 2002	18.65	19.08	18.47	18.52
2638	NYSE	UNM	Mon, Nov 11, 2002	18.75	18.90	18.35	18.62
2637	NYSE	UNM	Fri, Nov 8, 2002	19.59	19.90	18.78	19.00
2636	NYSE	UNM	Thu, Nov 7, 2002	19.96	19.96	19.29	19.59
2635	NYSE	UNM	Wed, Nov 6, 2002	20.50	21.18	20.00	21.00
2634	NYSE	UNM	Tue, Nov 5, 2002	21.03	21.10	20.55	20.67
2633	NYSE	UNM	Mon, Nov 4, 2002	20.58	21.49	20.56	21.03
2632	NYSE	UNM	Fri, Nov 1, 2002	20.40	20.65	20.00	20.51
2631	NYSE	UNM	Thu, Oct 31, 2002	20.30	20.62	20.14	20.52
2630	NYSE	UNM	Wed, Oct 30, 2002	19.42	20.09	19.39	20.05
2629	NYSE	UNM	Tue, Oct 29, 2002	19.90	19.90	19.18	19.80
2628	NYSE	UNM	Mon, Oct 28, 2002	20.35	20.70	19.94	20.05
2627	NYSE	UNM	Fri, Oct 25, 2002	19.50	20.27	19.35	20.20
2626	NYSE	UNM	Thu, Oct 24, 2002	20.61	20.64	19.98	20.10
2625	NYSE	UNM	Wed, Oct 23, 2002	20.98	20.98	19.80	20.51
2624	NYSE	UNM	Tue, Oct 22, 2002	21.15	21.25	20.62	20.99
2623	NYSE	UNM	Mon, Oct 21, 2002	20.58	21.24	20.43	21.15
2622	NYSE	UNM	Fri, Oct 18, 2002	20.80	21.13	20.58	20.99
2621	NYSE	UNM	Thu, Oct 17, 2002	20.90	21.26	20.60	21.10
2620	NYSE	UNM	Wed, Oct 16, 2002	20.33	20.51	19.77	20.23
2619	NYSE	UNM	Tue, Oct 15, 2002	19.80	20.50	19.46	20.33
2618	NYSE	UNM	Mon, Oct 14, 2002	18.50	18.98	18.50	18.86
2617	NYSE	UNM	Fri, Oct 11, 2002	18.65	20.00	18.61	19.01
2616	NYSE	UNM	Thu, Oct 10, 2002	17.00	19.00	17.00	18.51
2615	NYSE	UNM	Wed, Oct 9, 2002	17.77	17.84	17.11	17.17
2614	NYSE	UNM	Tue, Oct 8, 2002	17.48	18.37	17.26	18.20
2613	NYSE	UNM	Mon, Oct 7, 2002	17.95	18.30	17.18	17.31
2612	NYSE	UNM	Fri, Oct 4, 2002	19.19	19.37	17.60	17.95
2611	NYSE	UNM	Thu, Oct 3, 2002	19.30	19.53	18.96	19.12
2610	NYSE	UNM	Wed, Oct 2, 2002	21.20	21.20	19.20	19.26
2609	NYSE	UNM	Tue, Oct 1, 2002	20.35	21.27	20.17	21.27
2608	NYSE	UNM	Mon, Sep 30, 2002	19.85	20.42	19.36	20.35
2607	NYSE	UNM	Fri, Sep 27, 2002	20.83	21.25	20.11	20.35
2606	NYSE	UNM	Thu, Sep 26, 2002	20.05	21.22	20.01	21.22
2605	NYSE	UNM	Wed, Sep 25, 2002	19.73	20.19	19.61	19.90
2604	NYSE	UNM	Tue, Sep 24, 2002	20.09	20.71	19.66	19.73
2603	NYSE	UNM	Mon, Sep 23, 2002	20.82	20.88	20.36	20.59
2602	NYSE	UNM	Fri, Sep 20, 2002	21.18	21.20	20.66	20.85
2601	NYSE	UNM	Thu, Sep 19, 2002	21.59	21.73	20.85	20.96
2600	NYSE	UNM	Wed, Sep 18, 2002	22.08	22.08	21.52	21.72
2599	NYSE	UNM	Tue, Sep 17, 2002	23.15	23.15	22.05	22.13
2598	NYSE	UNM	Mon, Sep 16, 2002	22.80	22.84	22.45	22.67
2597	NYSE	UNM	Fri, Sep 13, 2002	22.39	22.90	22.12	22.83
2596	NYSE	UNM	Thu, Sep 12, 2002	23.02	23.09	22.31	22.42
2595	NYSE	UNM	Wed, Sep 11, 2002	23.34	23.48	22.98	23.01
2594	NYSE	UNM	Tue, Sep 10, 2002	22.94	23.04	22.70	22.90
2593	NYSE	UNM	Mon, Sep 9, 2002	22.14	23.02	21.97	22.96
2592	NYSE	UNM	Fri, Sep 6, 2002	22.45	22.54	22.12	22.18
2591	NYSE	UNM	Thu, Sep 5, 2002	22.26	22.36	21.90	22.20
2590	NYSE	UNM	Wed, Sep 4, 2002	22.16	22.34	21.77	22.26
2589	NYSE	UNM	Tue, Sep 3, 2002	23.00	23.00	22.16	22.16
2588	NYSE	UNM	Fri, Aug 30, 2002	23.18	23.50	22.90	23.16
2587	NYSE	UNM	Thu, Aug 29, 2002	22.86	23.20	22.52	23.14
2586	NYSE	UNM	Wed, Aug 28, 2002	23.00	23.05	22.55	22.86
2585	NYSE	UNM	Tue, Aug 27, 2002	23.28	23.43	22.81	23.00
2584	NYSE	UNM	Mon, Aug 26, 2002	22.90	23.23	22.50	23.23
2583	NYSE	UNM	Fri, Aug 23, 2002	23.40	23.50	22.91	23.04
2582	NYSE	UNM	Thu, Aug 22, 2002	22.85	23.65	22.85	23.59
2581	NYSE	UNM	Wed, Aug 21, 2002	23.00	23.24	22.65	23.07
2580	NYSE	UNM	Tue, Aug 20, 2002	22.82	23.40	22.48	22.83
2579	NYSE	UNM	Mon, Aug 19, 2002	22.50	22.85	22.33	22.84
2578	NYSE	UNM	Fri, Aug 16, 2002	22.10	22.69	21.89	22.65
2577	NYSE	UNM	Thu, Aug 15, 2002	22.55	23.00	22.00	22.14
2576	NYSE	UNM	Wed, Aug 14, 2002	21.42	22.32	21.17	22.24
2575	NYSE	UNM	Tue, Aug 13, 2002	21.40	21.80	21.25	21.32
2574	NYSE	UNM	Mon, Aug 12, 2002	21.00	21.61	20.70	21.43
2573	NYSE	UNM	Fri, Aug 9, 2002	20.40	21.35	20.25	21.06
2572	NYSE	UNM	Thu, Aug 8, 2002	20.05	20.70	19.98	20.52
2571	NYSE	UNM	Wed, Aug 7, 2002	20.00	20.15	19.34	20.00
2570	NYSE	UNM	Tue, Aug 6, 2002	18.91	19.95	18.91	19.19
2569	NYSE	UNM	Mon, Aug 5, 2002	19.10	19.65	18.63	18.81
2568	NYSE	UNM	Fri, Aug 2, 2002	20.03	20.03	18.95	19.35
2567	NYSE	UNM	Thu, Aug 1, 2002	20.46	20.50	19.75	20.04
2566	NYSE	UNM	Wed, Jul 31, 2002	20.07	20.56	19.90	20.46
2565	NYSE	UNM	Tue, Jul 30, 2002	19.98	20.40	19.68	20.03
2564	NYSE	UNM	Mon, Jul 29, 2002	19.00	20.16	18.90	20.16
2563	NYSE	UNM	Fri, Jul 26, 2002	18.87	19.10	18.65	19.00
2562	NYSE	UNM	Thu, Jul 25, 2002	18.25	19.35	18.05	18.87
2561	NYSE	UNM	Wed, Jul 24, 2002	18.00	19.00	17.64	18.50
2560	NYSE	UNM	Tue, Jul 23, 2002	19.53	19.70	18.45	18.80
2559	NYSE	UNM	Mon, Jul 22, 2002	20.35	20.35	18.90	19.50
2558	NYSE	UNM	Fri, Jul 19, 2002	20.55	20.90	20.11	20.40
2557	NYSE	UNM	Thu, Jul 18, 2002	21.87	22.09	20.70	20.86
2556	NYSE	UNM	Wed, Jul 17, 2002	22.05	22.37	21.51	21.77
2555	NYSE	UNM	Tue, Jul 16, 2002	22.22	22.38	21.72	22.03
2554	NYSE	UNM	Mon, Jul 15, 2002	22.10	22.38	21.45	22.32
2553	NYSE	UNM	Fri, Jul 12, 2002	22.75	22.75	22.21	22.42
2552	NYSE	UNM	Thu, Jul 11, 2002	22.05	22.70	21.80	22.54
2551	NYSE	UNM	Wed, Jul 10, 2002	23.60	23.63	22.44	22.50
2550	NYSE	UNM	Tue, Jul 9, 2002	24.23	24.33	23.45	23.45
2549	NYSE	UNM	Mon, Jul 8, 2002	24.08	24.65	24.02	24.25
2548	NYSE	UNM	Fri, Jul 5, 2002	23.53	24.75	23.50	24.10
2547	NYSE	UNM	Wed, Jul 3, 2002	23.96	24.07	23.10	23.50
2546	NYSE	UNM	Tue, Jul 2, 2002	24.35	24.45	23.75	23.96
2545	NYSE	UNM	Mon, Jul 1, 2002	25.20	25.40	24.53	24.60
2544	NYSE	UNM	Fri, Jun 28, 2002	24.75	25.45	24.55	25.45
2543	NYSE	UNM	Thu, Jun 27, 2002	24.22	24.99	24.18	24.69
2542	NYSE	UNM	Wed, Jun 26, 2002	24.45	24.52	24.00	24.17
2541	NYSE	UNM	Tue, Jun 25, 2002	24.82	25.48	24.77	25.01
2540	NYSE	UNM	Mon, Jun 24, 2002	25.00	25.15	24.28	24.76
2539	NYSE	UNM	Fri, Jun 21, 2002	24.80	25.79	24.78	25.00
2538	NYSE	UNM	Thu, Jun 20, 2002	25.14	25.30	24.96	25.08
2537	NYSE	UNM	Wed, Jun 19, 2002	25.52	25.75	25.14	25.14
2536	NYSE	UNM	Tue, Jun 18, 2002	25.59	25.83	25.35	25.67
2535	NYSE	UNM	Mon, Jun 17, 2002	25.06	25.75	25.04	25.58
2534	NYSE	UNM	Fri, Jun 14, 2002	24.80	25.17	24.31	25.08
2533	NYSE	UNM	Thu, Jun 13, 2002	25.05	25.15	24.85	24.86
2532	NYSE	UNM	Wed, Jun 12, 2002	25.23	25.50	25.06	25.06
2531	NYSE	UNM	Tue, Jun 11, 2002	25.67	25.70	25.22	25.26
2530	NYSE	UNM	Mon, Jun 10, 2002	25.56	25.76	25.42	25.64
2529	NYSE	UNM	Fri, Jun 7, 2002	25.21	25.70	25.08	25.46
2528	NYSE	UNM	Thu, Jun 6, 2002	25.30	25.51	25.15	25.20
2527	NYSE	UNM	Wed, Jun 5, 2002	25.18	25.70	25.16	25.54
2526	NYSE	UNM	Tue, Jun 4, 2002	25.14	25.35	25.00	25.20
2525	NYSE	UNM	Mon, Jun 3, 2002	25.25	25.39	25.08	25.14
2524	NYSE	UNM	Fri, May 31, 2002	25.28	25.30	25.15	25.30
2523	NYSE	UNM	Thu, May 30, 2002	25.25	25.39	24.97	25.17
2522	NYSE	UNM	Wed, May 29, 2002	25.35	25.50	25.32	25.39
2521	NYSE	UNM	Tue, May 28, 2002	25.40	25.55	25.18	25.30
2520	NYSE	UNM	Fri, May 24, 2002	25.19	25.60	25.17	25.35
2519	NYSE	UNM	Thu, May 23, 2002	24.75	25.24	24.75	25.19
2518	NYSE	UNM	Wed, May 22, 2002	24.72	24.90	24.53	24.65
2517	NYSE	UNM	Tue, May 21, 2002	25.10	25.20	24.71	24.76
2516	NYSE	UNM	Mon, May 20, 2002	25.56	25.56	24.96	25.10
2515	NYSE	UNM	Fri, May 17, 2002	25.60	25.99	25.55	25.56
2514	NYSE	UNM	Thu, May 16, 2002	25.62	25.66	25.30	25.50
2513	NYSE	UNM	Wed, May 15, 2002	25.65	25.91	25.44	25.47
2512	NYSE	UNM	Tue, May 14, 2002	26.05	26.10	25.55	25.65
2511	NYSE	UNM	Mon, May 13, 2002	25.75	26.08	25.71	25.94
2510	NYSE	UNM	Fri, May 10, 2002	25.97	26.04	25.60	25.64
2509	NYSE	UNM	Thu, May 9, 2002	26.45	26.50	25.88	25.93
2508	NYSE	UNM	Wed, May 8, 2002	26.80	27.05	24.80	26.75
2507	NYSE	UNM	Tue, May 7, 2002	27.54	27.56	26.74	26.90
2506	NYSE	UNM	Mon, May 6, 2002	28.10	28.23	27.53	27.53
2505	NYSE	UNM	Fri, May 3, 2002	27.90	28.01	27.48	28.00
2504	NYSE	UNM	Thu, May 2, 2002	27.80	27.95	27.60	27.86
2503	NYSE	UNM	Wed, May 1, 2002	28.17	28.17	27.86	27.99
2502	NYSE	UNM	Tue, Apr 30, 2002	28.10	28.46	27.68	28.24
2501	NYSE	UNM	Mon, Apr 29, 2002	28.05	28.20	27.65	27.93
2500	NYSE	UNM	Fri, Apr 26, 2002	27.95	28.10	27.92	28.00
2499	NYSE	UNM	Thu, Apr 25, 2002	27.75	28.24	27.60	28.05
2498	NYSE	UNM	Wed, Apr 24, 2002	28.01	28.50	27.93	28.12
2497	NYSE	UNM	Tue, Apr 23, 2002	29.20	29.20	27.98	28.00
2496	NYSE	UNM	Mon, Apr 22, 2002	28.80	29.11	28.71	29.00
2495	NYSE	UNM	Fri, Apr 19, 2002	28.70	29.00	28.65	28.80
2494	NYSE	UNM	Thu, Apr 18, 2002	29.13	29.39	28.35	28.63
2493	NYSE	UNM	Wed, Apr 17, 2002	28.85	29.24	28.75	29.17
2492	NYSE	UNM	Tue, Apr 16, 2002	28.70	29.02	28.65	28.95
2491	NYSE	UNM	Mon, Apr 15, 2002	29.30	29.30	28.31	28.69
2490	NYSE	UNM	Fri, Apr 12, 2002	29.04	29.40	29.00	29.26
2489	NYSE	UNM	Thu, Apr 11, 2002	29.45	29.49	28.96	29.02
2488	NYSE	UNM	Wed, Apr 10, 2002	29.00	29.45	28.85	29.45
2487	NYSE	UNM	Tue, Apr 9, 2002	28.70	29.20	28.69	29.11
2486	NYSE	UNM	Mon, Apr 8, 2002	28.40	28.73	28.19	28.73
2485	NYSE	UNM	Fri, Apr 5, 2002	28.05	28.56	28.00	28.48
2484	NYSE	UNM	Thu, Apr 4, 2002	27.88	28.20	27.85	28.10
2483	NYSE	UNM	Wed, Apr 3, 2002	27.80	27.91	27.57	27.83
2482	NYSE	UNM	Tue, Apr 2, 2002	27.70	27.87	27.60	27.87
2481	NYSE	UNM	Mon, Apr 1, 2002	27.95	27.95	27.35	27.70
2480	NYSE	UNM	Thu, Mar 28, 2002	27.55	27.99	27.47	27.93
2479	NYSE	UNM	Wed, Mar 27, 2002	27.30	27.68	27.14	27.65
2478	NYSE	UNM	Tue, Mar 26, 2002	27.02	27.38	26.95	27.11
2477	NYSE	UNM	Mon, Mar 25, 2002	27.42	27.64	27.00	27.13
2476	NYSE	UNM	Fri, Mar 22, 2002	27.80	28.10	27.50	27.60
2475	NYSE	UNM	Thu, Mar 21, 2002	27.55	28.04	27.36	27.93
2474	NYSE	UNM	Wed, Mar 20, 2002	27.85	28.00	27.35	27.63
2473	NYSE	UNM	Tue, Mar 19, 2002	28.00	28.10	27.62	27.86
2472	NYSE	UNM	Mon, Mar 18, 2002	28.35	28.45	27.95	28.10
2471	NYSE	UNM	Fri, Mar 15, 2002	28.00	28.30	27.90	28.12
2470	NYSE	UNM	Thu, Mar 14, 2002	27.95	28.29	27.90	28.01
2469	NYSE	UNM	Wed, Mar 13, 2002	28.15	28.20	27.60	28.01
2468	NYSE	UNM	Tue, Mar 12, 2002	28.55	28.58	27.58	28.24
2467	NYSE	UNM	Mon, Mar 11, 2002	28.80	28.98	28.65	28.80
2466	NYSE	UNM	Fri, Mar 8, 2002	29.00	29.33	28.75	28.86
2465	NYSE	UNM	Thu, Mar 7, 2002	29.15	29.15	28.45	29.00
2464	NYSE	UNM	Wed, Mar 6, 2002	29.13	29.23	28.89	29.23
2463	NYSE	UNM	Tue, Mar 5, 2002	29.40	29.60	29.00	29.13
2462	NYSE	UNM	Mon, Mar 4, 2002	28.95	29.70	28.80	29.35
2461	NYSE	UNM	Fri, Mar 1, 2002	28.45	28.88	28.12	28.79
2460	NYSE	UNM	Thu, Feb 28, 2002	28.45	28.99	28.25	28.32
2459	NYSE	UNM	Wed, Feb 27, 2002	28.43	28.95	28.37	28.67
2458	NYSE	UNM	Tue, Feb 26, 2002	28.05	28.70	28.05	28.51
2457	NYSE	UNM	Mon, Feb 25, 2002	27.85	28.15	27.57	28.10
2456	NYSE	UNM	Fri, Feb 22, 2002	28.00	28.17	27.61	28.07
2455	NYSE	UNM	Thu, Feb 21, 2002	28.50	28.60	27.90	28.15
2454	NYSE	UNM	Wed, Feb 20, 2002	28.20	28.60	28.09	28.50
2453	NYSE	UNM	Tue, Feb 19, 2002	28.85	28.86	28.07	28.22
2452	NYSE	UNM	Fri, Feb 15, 2002	29.27	29.27	28.52	28.96
2451	NYSE	UNM	Thu, Feb 14, 2002	28.66	29.27	28.37	29.27
2450	NYSE	UNM	Wed, Feb 13, 2002	27.86	28.70	27.80	28.66
2449	NYSE	UNM	Tue, Feb 12, 2002	27.73	28.35	27.65	27.78
2448	NYSE	UNM	Mon, Feb 11, 2002	27.85	27.99	27.57	27.73
2447	NYSE	UNM	Fri, Feb 8, 2002	27.20	27.80	27.11	27.64
2446	NYSE	UNM	Thu, Feb 7, 2002	26.90	28.00	26.90	27.31
2445	NYSE	UNM	Wed, Feb 6, 2002	27.20	27.24	26.75	27.01
2444	NYSE	UNM	Tue, Feb 5, 2002	27.80	27.90	27.27	27.38
2443	NYSE	UNM	Mon, Feb 4, 2002	27.75	28.08	27.41	27.80
2442	NYSE	UNM	Fri, Feb 1, 2002	27.90	28.00	27.53	27.90
2441	NYSE	UNM	Thu, Jan 31, 2002	27.45	28.39	27.36	28.30
2440	NYSE	UNM	Wed, Jan 30, 2002	27.60	27.98	27.02	27.57
2439	NYSE	UNM	Tue, Jan 29, 2002	28.05	28.24	27.53	27.75
2438	NYSE	UNM	Mon, Jan 28, 2002	27.90	28.10	27.80	27.90
2437	NYSE	UNM	Fri, Jan 25, 2002	28.00	28.30	27.92	28.11
2436	NYSE	UNM	Thu, Jan 24, 2002	27.77	28.25	27.70	28.09
2435	NYSE	UNM	Wed, Jan 23, 2002	27.00	27.93	26.99	27.93
2434	NYSE	UNM	Tue, Jan 22, 2002	27.67	28.09	27.56	27.75
2433	NYSE	UNM	Fri, Jan 18, 2002	27.75	27.88	27.55	27.72
2432	NYSE	UNM	Thu, Jan 17, 2002	27.80	28.05	27.64	27.99
2431	NYSE	UNM	Wed, Jan 16, 2002	27.95	28.10	27.70	27.80
2430	NYSE	UNM	Tue, Jan 15, 2002	27.50	28.00	27.40	27.95
2429	NYSE	UNM	Mon, Jan 14, 2002	26.97	27.58	26.95	27.40
2428	NYSE	UNM	Fri, Jan 11, 2002	27.28	27.29	26.96	27.05
2427	NYSE	UNM	Thu, Jan 10, 2002	26.80	27.32	26.56	27.29
2426	NYSE	UNM	Wed, Jan 9, 2002	26.60	27.48	26.55	27.00
2425	NYSE	UNM	Tue, Jan 8, 2002	26.75	27.53	26.75	27.17
2424	NYSE	UNM	Mon, Jan 7, 2002	26.85	26.92	26.49	26.76
2423	NYSE	UNM	Fri, Jan 4, 2002	26.56	26.90	26.45	26.83
2422	NYSE	UNM	Thu, Jan 3, 2002	26.45	26.65	26.30	26.56
2421	NYSE	UNM	Wed, Jan 2, 2002	26.45	26.60	25.98	26.50
2420	NYSE	UNM	Mon, Dec 31, 2001	26.65	26.85	26.48	26.51
2419	NYSE	UNM	Fri, Dec 28, 2001	26.75	26.75	26.30	26.54
2418	NYSE	UNM	Thu, Dec 27, 2001	26.82	26.89	26.70	26.76
2417	NYSE	UNM	Wed, Dec 26, 2001	26.85	27.00	26.78	26.88
2416	NYSE	UNM	Mon, Dec 24, 2001	26.70	26.91	26.55	26.85
2415	NYSE	UNM	Fri, Dec 21, 2001	27.00	27.08	26.71	26.78
2414	NYSE	UNM	Thu, Dec 20, 2001	26.70	27.35	26.60	27.10
2413	NYSE	UNM	Wed, Dec 19, 2001	26.35	26.85	26.30	26.75
2412	NYSE	UNM	Tue, Dec 18, 2001	26.05	26.50	26.02	26.35
2411	NYSE	UNM	Mon, Dec 17, 2001	25.80	26.35	25.80	26.10
2410	NYSE	UNM	Fri, Dec 14, 2001	25.85	26.25	25.80	25.98
2409	NYSE	UNM	Thu, Dec 13, 2001	25.85	25.91	25.77	25.86
2408	NYSE	UNM	Wed, Dec 12, 2001	25.70	26.00	25.65	25.86
2407	NYSE	UNM	Tue, Dec 11, 2001	25.90	26.05	25.71	25.85
2406	NYSE	UNM	Mon, Dec 10, 2001	26.10	26.10	25.62	25.90
2405	NYSE	UNM	Fri, Dec 7, 2001	25.70	26.20	25.60	26.01
2404	NYSE	UNM	Thu, Dec 6, 2001	25.20	26.18	25.20	25.52
2403	NYSE	UNM	Wed, Dec 5, 2001	25.30	25.50	24.89	25.05
2402	NYSE	UNM	Tue, Dec 4, 2001	25.20	25.20	24.72	25.07
2401	NYSE	UNM	Mon, Dec 3, 2001	25.70	25.70	25.12	25.28
2400	NYSE	UNM	Fri, Nov 30, 2001	25.65	25.98	25.65	25.80
2399	NYSE	UNM	Thu, Nov 29, 2001	25.27	25.75	25.26	25.65
2398	NYSE	UNM	Wed, Nov 28, 2001	25.30	25.48	25.24	25.35
2397	NYSE	UNM	Tue, Nov 27, 2001	25.16	25.42	24.95	25.36
2396	NYSE	UNM	Mon, Nov 26, 2001	25.10	25.30	24.50	25.16
2395	NYSE	UNM	Fri, Nov 23, 2001	24.89	25.05	24.73	25.00
2394	NYSE	UNM	Wed, Nov 21, 2001	24.90	25.02	24.60	24.93
2393	NYSE	UNM	Tue, Nov 20, 2001	24.80	25.12	24.55	24.96
2392	NYSE	UNM	Mon, Nov 19, 2001	24.94	25.12	24.63	25.00
2391	NYSE	UNM	Fri, Nov 16, 2001	24.85	25.26	24.55	24.95
2390	NYSE	UNM	Thu, Nov 15, 2001	24.65	25.02	24.35	24.79
2389	NYSE	UNM	Wed, Nov 14, 2001	24.40	24.64	24.27	24.47
2388	NYSE	UNM	Tue, Nov 13, 2001	24.05	24.46	24.02	24.36
2387	NYSE	UNM	Mon, Nov 12, 2001	23.90	24.00	23.50	23.90
2386	NYSE	UNM	Fri, Nov 9, 2001	24.30	24.49	23.82	23.97
2385	NYSE	UNM	Thu, Nov 8, 2001	24.45	24.97	24.30	24.37
2384	NYSE	UNM	Wed, Nov 7, 2001	24.05	24.81	24.05	24.32
2383	NYSE	UNM	Tue, Nov 6, 2001	24.50	25.02	24.25	24.77
2382	NYSE	UNM	Mon, Nov 5, 2001	23.60	24.80	23.60	24.52
2381	NYSE	UNM	Fri, Nov 2, 2001	23.00	23.65	22.77	23.41
2380	NYSE	UNM	Thu, Nov 1, 2001	22.43	23.37	22.41	23.22
2379	NYSE	UNM	Wed, Oct 31, 2001	22.90	22.91	22.43	22.43
2378	NYSE	UNM	Tue, Oct 30, 2001	22.60	23.20	22.42	22.66
2377	NYSE	UNM	Mon, Oct 29, 2001	23.25	23.25	22.60	22.65
2376	NYSE	UNM	Fri, Oct 26, 2001	23.25	23.60	23.00	23.28
2375	NYSE	UNM	Thu, Oct 25, 2001	23.80	23.89	23.15	23.36
2374	NYSE	UNM	Wed, Oct 24, 2001	24.30	24.35	23.80	24.07
2373	NYSE	UNM	Tue, Oct 23, 2001	24.05	24.90	24.03	24.18
2372	NYSE	UNM	Mon, Oct 22, 2001	23.00	24.24	22.50	24.11
2371	NYSE	UNM	Fri, Oct 19, 2001	23.45	23.88	22.88	22.90
2370	NYSE	UNM	Thu, Oct 18, 2001	23.64	24.11	23.25	23.53
2369	NYSE	UNM	Wed, Oct 17, 2001	23.79	24.00	23.36	23.65
2368	NYSE	UNM	Tue, Oct 16, 2001	23.15	24.00	23.00	23.80
2367	NYSE	UNM	Mon, Oct 15, 2001	23.10	23.40	22.97	23.11
2366	NYSE	UNM	Fri, Oct 12, 2001	23.21	23.28	22.90	23.03
2365	NYSE	UNM	Thu, Oct 11, 2001	23.32	23.48	23.15	23.20
2364	NYSE	UNM	Wed, Oct 10, 2001	23.29	23.50	23.08	23.32
2363	NYSE	UNM	Tue, Oct 9, 2001	23.58	23.58	23.00	23.29
2362	NYSE	UNM	Mon, Oct 8, 2001	24.22	24.23	23.25	23.58
2361	NYSE	UNM	Fri, Oct 5, 2001	24.45	24.50	23.25	24.34
2360	NYSE	UNM	Thu, Oct 4, 2001	24.70	24.74	24.25	24.38
2359	NYSE	UNM	Wed, Oct 3, 2001	24.82	25.10	24.30	24.67
2358	NYSE	UNM	Tue, Oct 2, 2001	24.66	25.20	24.30	25.07
2357	NYSE	UNM	Mon, Oct 1, 2001	25.45	25.70	24.45	24.66
2356	NYSE	UNM	Fri, Sep 28, 2001	25.15	25.68	24.85	25.25
2355	NYSE	UNM	Thu, Sep 27, 2001	23.70	24.90	23.50	24.65
2354	NYSE	UNM	Wed, Sep 26, 2001	24.02	24.65	23.50	23.82
2353	NYSE	UNM	Tue, Sep 25, 2001	23.50	24.25	23.26	24.05
2352	NYSE	UNM	Mon, Sep 24, 2001	22.80	24.00	22.80	23.70
2351	NYSE	UNM	Fri, Sep 21, 2001	22.75	23.20	22.25	22.58
2350	NYSE	UNM	Thu, Sep 20, 2001	25.45	26.00	24.05	24.30
2349	NYSE	UNM	Wed, Sep 19, 2001	26.00	26.37	25.14	25.40
2348	NYSE	UNM	Tue, Sep 18, 2001	25.40	26.00	25.02	26.00
2347	NYSE	UNM	Mon, Sep 17, 2001	25.48	25.71	24.52	25.16
2346	NYSE	UNM	Mon, Sep 10, 2001	26.70	27.20	26.60	27.07
2345	NYSE	UNM	Fri, Sep 7, 2001	27.20	27.30	26.80	26.88
2344	NYSE	UNM	Thu, Sep 6, 2001	27.75	27.78	27.35	27.41
2343	NYSE	UNM	Wed, Sep 5, 2001	27.85	28.02	27.50	27.81
2342	NYSE	UNM	Tue, Sep 4, 2001	27.95	28.50	27.76	27.90
2341	NYSE	UNM	Fri, Aug 31, 2001	28.15	28.38	27.98	28.02
2340	NYSE	UNM	Thu, Aug 30, 2001	28.01	28.45	27.57	28.00
2339	NYSE	UNM	Wed, Aug 29, 2001	28.18	28.60	27.92	28.01
2338	NYSE	UNM	Tue, Aug 28, 2001	28.05	28.30	28.00	28.13
2337	NYSE	UNM	Mon, Aug 27, 2001	28.40	28.45	28.00	28.02
2336	NYSE	UNM	Fri, Aug 24, 2001	28.25	28.70	28.01	28.55
2335	NYSE	UNM	Thu, Aug 23, 2001	28.15	28.69	27.95	28.30
2334	NYSE	UNM	Wed, Aug 22, 2001	28.02	28.35	28.01	28.18
2333	NYSE	UNM	Tue, Aug 21, 2001	28.40	28.43	27.93	28.05
2332	NYSE	UNM	Mon, Aug 20, 2001	27.80	28.50	27.75	28.18
2331	NYSE	UNM	Fri, Aug 17, 2001	27.52	28.00	27.51	27.77
2330	NYSE	UNM	Thu, Aug 16, 2001	27.27	27.70	27.23	27.57
2329	NYSE	UNM	Wed, Aug 15, 2001	27.51	27.75	27.00	27.21
2328	NYSE	UNM	Tue, Aug 14, 2001	27.50	27.77	27.42	27.70
2327	NYSE	UNM	Mon, Aug 13, 2001	27.50	27.78	27.18	27.43
2326	NYSE	UNM	Fri, Aug 10, 2001	27.53	27.70	27.11	27.50
2325	NYSE	UNM	Thu, Aug 9, 2001	27.32	27.57	26.85	27.53
2324	NYSE	UNM	Wed, Aug 8, 2001	27.69	28.04	27.45	27.66
2323	NYSE	UNM	Tue, Aug 7, 2001	27.50	28.20	27.44	27.89
2322	NYSE	UNM	Mon, Aug 6, 2001	27.80	27.93	27.30	27.78
2321	NYSE	UNM	Fri, Aug 3, 2001	28.34	28.34	27.61	28.18
2320	NYSE	UNM	Thu, Aug 2, 2001	28.80	28.80	27.90	28.35
2319	NYSE	UNM	Wed, Aug 1, 2001	28.45	28.80	28.24	28.62
2318	NYSE	UNM	Tue, Jul 31, 2001	28.25	28.97	28.20	28.53
2317	NYSE	UNM	Mon, Jul 30, 2001	28.00	28.36	27.92	28.19
2316	NYSE	UNM	Fri, Jul 27, 2001	28.50	28.50	27.68	28.28
2315	NYSE	UNM	Thu, Jul 26, 2001	27.00	28.63	26.95	28.50
2314	NYSE	UNM	Wed, Jul 25, 2001	30.00	30.85	29.70	30.82
2313	NYSE	UNM	Tue, Jul 24, 2001	29.95	30.50	29.95	30.13
2312	NYSE	UNM	Mon, Jul 23, 2001	30.45	30.45	29.50	29.79
2311	NYSE	UNM	Fri, Jul 20, 2001	31.86	31.95	29.50	30.46
2310	NYSE	UNM	Thu, Jul 19, 2001	32.70	32.71	31.73	31.86
2309	NYSE	UNM	Wed, Jul 18, 2001	32.80	32.90	32.38	32.55
2308	NYSE	UNM	Tue, Jul 17, 2001	32.50	33.01	32.50	32.86
2307	NYSE	UNM	Mon, Jul 16, 2001	32.55	32.98	32.50	32.65
2306	NYSE	UNM	Fri, Jul 13, 2001	32.25	32.97	32.25	32.74
2305	NYSE	UNM	Thu, Jul 12, 2001	32.05	32.30	31.86	32.25
2304	NYSE	UNM	Wed, Jul 11, 2001	31.80	32.15	31.80	32.02
2303	NYSE	UNM	Tue, Jul 10, 2001	31.90	32.36	31.90	32.14
2302	NYSE	UNM	Mon, Jul 9, 2001	31.85	32.46	31.82	32.16
2301	NYSE	UNM	Fri, Jul 6, 2001	32.03	32.15	31.76	31.85
2300	NYSE	UNM	Thu, Jul 5, 2001	31.85	32.30	31.71	31.99
2299	NYSE	UNM	Tue, Jul 3, 2001	31.82	32.15	31.81	31.96
2298	NYSE	UNM	Mon, Jul 2, 2001	32.00	32.09	31.79	32.00
2297	NYSE	UNM	Fri, Jun 29, 2001	31.86	32.23	31.85	32.12
2296	NYSE	UNM	Thu, Jun 28, 2001	32.71	32.71	31.90	32.11
2295	NYSE	UNM	Wed, Jun 27, 2001	32.59	33.00	32.55	32.61
2294	NYSE	UNM	Tue, Jun 26, 2001	31.80	32.75	31.61	32.69
2293	NYSE	UNM	Mon, Jun 25, 2001	32.85	32.90	31.88	32.20
2292	NYSE	UNM	Fri, Jun 22, 2001	32.77	32.98	32.51	32.65
2291	NYSE	UNM	Thu, Jun 21, 2001	32.51	33.08	32.46	32.97
2290	NYSE	UNM	Wed, Jun 20, 2001	32.40	32.78	32.36	32.54
2289	NYSE	UNM	Tue, Jun 19, 2001	32.25	32.55	32.00	32.52
2288	NYSE	UNM	Mon, Jun 18, 2001	31.73	32.38	31.60	32.14
2287	NYSE	UNM	Fri, Jun 15, 2001	31.45	32.20	31.35	31.58
2286	NYSE	UNM	Thu, Jun 14, 2001	32.15	32.20	31.25	31.27
2285	NYSE	UNM	Wed, Jun 13, 2001	31.96	32.77	31.96	32.43
2284	NYSE	UNM	Tue, Jun 12, 2001	31.80	32.04	31.45	31.96
2283	NYSE	UNM	Mon, Jun 11, 2001	31.80	32.04	31.67	31.82
2282	NYSE	UNM	Fri, Jun 8, 2001	31.80	32.20	31.70	32.03
2281	NYSE	UNM	Thu, Jun 7, 2001	32.05	32.10	31.15	31.75
2280	NYSE	UNM	Wed, Jun 6, 2001	32.62	32.74	32.15	32.15
2279	NYSE	UNM	Tue, Jun 5, 2001	32.23	33.00	32.09	32.93
2278	NYSE	UNM	Mon, Jun 4, 2001	31.72	32.47	31.68	32.22
2277	NYSE	UNM	Fri, Jun 1, 2001	31.80	32.10	30.44	31.97
2276	NYSE	UNM	Thu, May 31, 2001	32.00	32.79	31.88	32.41
2275	NYSE	UNM	Wed, May 30, 2001	33.15	33.25	32.73	32.91
2274	NYSE	UNM	Tue, May 29, 2001	32.85	33.49	32.72	33.21
2273	NYSE	UNM	Fri, May 25, 2001	32.94	33.00	32.50	32.87
2272	NYSE	UNM	Thu, May 24, 2001	32.20	33.00	31.87	32.93
2271	NYSE	UNM	Wed, May 23, 2001	32.70	32.85	32.20	32.34
2270	NYSE	UNM	Tue, May 22, 2001	32.63	33.12	32.41	32.96
2269	NYSE	UNM	Mon, May 21, 2001	32.68	33.00	32.29	32.83
2268	NYSE	UNM	Fri, May 18, 2001	32.10	32.98	31.74	32.75
2267	NYSE	UNM	Thu, May 17, 2001	33.45	33.46	31.47	31.65
2266	NYSE	UNM	Wed, May 16, 2001	31.94	33.75	31.94	33.75
2265	NYSE	UNM	Tue, May 15, 2001	31.75	32.04	31.75	31.93
2264	NYSE	UNM	Mon, May 14, 2001	31.40	31.70	31.15	31.70
2263	NYSE	UNM	Fri, May 11, 2001	31.65	31.95	31.30	31.40
2262	NYSE	UNM	Thu, May 10, 2001	32.05	32.65	31.51	31.75
2261	NYSE	UNM	Wed, May 9, 2001	31.45	32.20	31.00	32.05
2260	NYSE	UNM	Tue, May 8, 2001	30.30	31.68	30.30	31.50
2259	NYSE	UNM	Mon, May 7, 2001	29.95	29.95	29.62	29.83
2258	NYSE	UNM	Fri, May 4, 2001	29.80	30.00	29.65	29.95
2257	NYSE	UNM	Thu, May 3, 2001	29.40	30.00	29.30	29.93
2256	NYSE	UNM	Wed, May 2, 2001	29.60	29.75	29.20	29.50
2255	NYSE	UNM	Tue, May 1, 2001	29.91	29.91	29.33	29.50
2254	NYSE	UNM	Mon, Apr 30, 2001	29.95	30.20	29.80	29.91
2253	NYSE	UNM	Fri, Apr 27, 2001	30.00	30.15	29.93	29.95
2252	NYSE	UNM	Thu, Apr 26, 2001	29.60	29.97	29.50	29.70
2251	NYSE	UNM	Wed, Apr 25, 2001	29.50	29.70	29.37	29.58
2250	NYSE	UNM	Tue, Apr 24, 2001	29.50	29.75	29.20	29.38
2249	NYSE	UNM	Mon, Apr 23, 2001	29.38	29.60	29.22	29.37
2248	NYSE	UNM	Fri, Apr 20, 2001	29.13	29.70	29.13	29.38
2247	NYSE	UNM	Thu, Apr 19, 2001	29.60	29.77	29.00	29.25
2246	NYSE	UNM	Wed, Apr 18, 2001	29.60	29.91	29.00	29.60
2245	NYSE	UNM	Tue, Apr 17, 2001	28.95	29.87	28.95	29.60
2244	NYSE	UNM	Mon, Apr 16, 2001	28.35	29.25	28.35	28.89
2243	NYSE	UNM	Thu, Apr 12, 2001	28.25	28.91	28.10	28.25
2242	NYSE	UNM	Wed, Apr 11, 2001	28.75	28.97	28.08	28.48
2241	NYSE	UNM	Tue, Apr 10, 2001	28.65	29.15	28.18	29.00
2240	NYSE	UNM	Mon, Apr 9, 2001	28.40	28.73	27.85	28.40
2239	NYSE	UNM	Fri, Apr 6, 2001	28.25	28.49	27.25	28.00
2238	NYSE	UNM	Thu, Apr 5, 2001	28.00	28.95	27.95	28.71
2237	NYSE	UNM	Wed, Apr 4, 2001	27.50	28.26	27.45	27.73
2236	NYSE	UNM	Tue, Apr 3, 2001	28.36	28.36	27.03	27.27
2235	NYSE	UNM	Mon, Apr 2, 2001	28.80	29.40	28.31	28.36
2234	NYSE	UNM	Fri, Mar 30, 2001	28.50	29.65	28.50	29.22
2233	NYSE	UNM	Thu, Mar 29, 2001	27.52	28.17	27.44	27.92
2232	NYSE	UNM	Wed, Mar 28, 2001	27.62	27.80	27.40	27.77
2231	NYSE	UNM	Tue, Mar 27, 2001	27.40	27.84	27.30	27.67
2230	NYSE	UNM	Mon, Mar 26, 2001	26.80	28.21	26.80	27.30
2229	NYSE	UNM	Fri, Mar 23, 2001	26.55	27.27	26.35	26.55
2228	NYSE	UNM	Thu, Mar 22, 2001	27.00	27.06	26.06	26.75
2227	NYSE	UNM	Wed, Mar 21, 2001	27.40	27.44	26.80	26.88
2226	NYSE	UNM	Tue, Mar 20, 2001	27.65	27.89	27.31	27.59
2225	NYSE	UNM	Mon, Mar 19, 2001	27.55	27.85	27.11	27.72
2224	NYSE	UNM	Fri, Mar 16, 2001	26.50	27.62	26.50	27.61
2223	NYSE	UNM	Thu, Mar 15, 2001	26.40	27.15	26.36	27.02
2222	NYSE	UNM	Wed, Mar 14, 2001	26.80	27.00	26.49	26.64
2221	NYSE	UNM	Tue, Mar 13, 2001	26.68	27.36	26.53	27.36
2220	NYSE	UNM	Mon, Mar 12, 2001	26.85	27.26	26.75	26.93
2219	NYSE	UNM	Fri, Mar 9, 2001	27.52	27.60	27.05	27.48
2218	NYSE	UNM	Thu, Mar 8, 2001	27.55	27.79	27.50	27.60
2217	NYSE	UNM	Wed, Mar 7, 2001	27.55	27.70	27.20	27.50
2216	NYSE	UNM	Tue, Mar 6, 2001	27.45	28.50	27.30	27.60
2215	NYSE	UNM	Mon, Mar 5, 2001	27.90	28.01	27.32	27.48
2214	NYSE	UNM	Fri, Mar 2, 2001	26.95	27.79	26.95	27.35
2213	NYSE	UNM	Thu, Mar 1, 2001	27.10	27.19	26.25	26.70
2212	NYSE	UNM	Wed, Feb 28, 2001	26.96	28.03	25.80	26.17
2211	NYSE	UNM	Tue, Feb 27, 2001	26.00	27.50	25.90	26.71
2210	NYSE	UNM	Mon, Feb 26, 2001	25.08	25.87	25.01	25.79
2209	NYSE	UNM	Fri, Feb 23, 2001	24.83	25.14	24.75	25.03
2208	NYSE	UNM	Thu, Feb 22, 2001	24.75	25.25	24.65	25.08
2207	NYSE	UNM	Wed, Feb 21, 2001	25.40	25.49	24.51	24.52
2206	NYSE	UNM	Tue, Feb 20, 2001	25.45	25.79	24.26	24.50
2205	NYSE	UNM	Fri, Feb 16, 2001	26.30	26.55	25.68	25.70
2204	NYSE	UNM	Thu, Feb 15, 2001	25.92	26.50	25.86	26.25
2203	NYSE	UNM	Wed, Feb 14, 2001	25.38	26.50	25.27	26.12
2202	NYSE	UNM	Tue, Feb 13, 2001	27.65	28.00	26.00	26.38
2201	NYSE	UNM	Mon, Feb 12, 2001	27.64	28.55	27.64	28.46
2200	NYSE	UNM	Fri, Feb 9, 2001	27.90	28.14	27.69	27.89
2199	NYSE	UNM	Thu, Feb 8, 2001	28.10	28.25	27.70	28.14
2198	NYSE	UNM	Wed, Feb 7, 2001	28.15	28.65	27.90	28.01
2197	NYSE	UNM	Tue, Feb 6, 2001	29.97	30.39	27.25	27.90
2196	NYSE	UNM	Mon, Feb 5, 2001	29.14	30.44	29.14	29.82
2195	NYSE	UNM	Fri, Feb 2, 2001	29.00	29.87	28.83	29.67
2194	NYSE	UNM	Thu, Feb 1, 2001	29.02	29.70	28.51	28.82
2193	NYSE	UNM	Wed, Jan 31, 2001	29.50	29.78	28.94	29.22
2192	NYSE	UNM	Tue, Jan 30, 2001	29.70	29.75	28.53	29.65
2191	NYSE	UNM	Mon, Jan 29, 2001	29.11	29.74	29.08	29.52
2190	NYSE	UNM	Fri, Jan 26, 2001	28.56	29.88	28.06	29.50
2189	NYSE	UNM	Thu, Jan 25, 2001	29.38	29.94	29.00	29.56
2188	NYSE	UNM	Wed, Jan 24, 2001	27.50	30.00	27.38	29.69
2187	NYSE	UNM	Tue, Jan 23, 2001	26.88	27.63	26.56	27.19
2186	NYSE	UNM	Mon, Jan 22, 2001	25.25	27.63	25.25	26.81
2185	NYSE	UNM	Fri, Jan 19, 2001	25.19	25.25	24.31	24.56
2184	NYSE	UNM	Thu, Jan 18, 2001	25.50	25.56	24.81	25.19
2183	NYSE	UNM	Wed, Jan 17, 2001	25.13	26.00	25.13	25.44
2182	NYSE	UNM	Tue, Jan 16, 2001	24.19	25.44	24.13	25.06
2181	NYSE	UNM	Fri, Jan 12, 2001	25.25	25.25	24.19	24.44
2180	NYSE	UNM	Thu, Jan 11, 2001	25.44	25.69	24.94	25.00
2179	NYSE	UNM	Wed, Jan 10, 2001	25.19	25.63	24.94	25.06
2178	NYSE	UNM	Tue, Jan 9, 2001	24.06	25.06	24.06	24.75
2177	NYSE	UNM	Mon, Jan 8, 2001	24.44	24.56	23.94	24.06
2176	NYSE	UNM	Fri, Jan 5, 2001	24.44	24.56	23.81	24.06
2175	NYSE	UNM	Thu, Jan 4, 2001	26.69	26.69	24.13	24.44
2174	NYSE	UNM	Wed, Jan 3, 2001	25.38	27.75	25.19	26.19
2173	NYSE	UNM	Tue, Jan 2, 2001	27.00	27.00	25.19	25.38
2172	NYSE	UNM	Fri, Dec 29, 2000	27.44	27.75	26.81	26.88
2171	NYSE	UNM	Thu, Dec 28, 2000	27.00	27.63	26.38	27.06
2170	NYSE	UNM	Wed, Dec 27, 2000	25.94	26.63	25.69	26.63
2169	NYSE	UNM	Tue, Dec 26, 2000	26.38	26.56	25.69	25.94
2168	NYSE	UNM	Fri, Dec 22, 2000	26.50	26.69	26.13	26.38
2167	NYSE	UNM	Thu, Dec 21, 2000	26.44	26.50	25.44	26.38
2166	NYSE	UNM	Wed, Dec 20, 2000	26.75	27.06	26.19	26.38
2165	NYSE	UNM	Tue, Dec 19, 2000	27.19	27.44	26.88	27.00
2164	NYSE	UNM	Mon, Dec 18, 2000	27.06	27.44	27.00	27.19
2163	NYSE	UNM	Fri, Dec 15, 2000	26.00	27.06	26.00	26.69
2162	NYSE	UNM	Thu, Dec 14, 2000	28.25	28.31	26.56	26.75
2161	NYSE	UNM	Wed, Dec 13, 2000	28.25	28.88	27.94	28.25
2160	NYSE	UNM	Tue, Dec 12, 2000	28.38	28.44	27.94	28.44
2159	NYSE	UNM	Mon, Dec 11, 2000	27.75	28.25	27.63	28.06
2158	NYSE	UNM	Fri, Dec 8, 2000	27.25	27.88	27.19	27.88
2157	NYSE	UNM	Thu, Dec 7, 2000	27.19	27.50	27.00	27.38
2156	NYSE	UNM	Wed, Dec 6, 2000	27.50	27.69	27.19	27.44
2155	NYSE	UNM	Tue, Dec 5, 2000	27.75	27.81	27.25	27.63
2154	NYSE	UNM	Mon, Dec 4, 2000	27.44	27.63	27.19	27.44
2153	NYSE	UNM	Fri, Dec 1, 2000	27.00	27.81	26.94	27.44
2152	NYSE	UNM	Thu, Nov 30, 2000	27.00	27.38	26.50	27.00
2151	NYSE	UNM	Wed, Nov 29, 2000	26.75	27.13	26.50	26.94
2150	NYSE	UNM	Tue, Nov 28, 2000	26.50	27.25	26.44	26.81
2149	NYSE	UNM	Mon, Nov 27, 2000	26.13	26.63	26.06	26.38
2148	NYSE	UNM	Fri, Nov 24, 2000	25.94	26.13	25.75	26.06
2147	NYSE	UNM	Wed, Nov 22, 2000	27.31	27.31	25.75	25.81
2146	NYSE	UNM	Tue, Nov 21, 2000	26.81	27.44	26.63	27.25
2145	NYSE	UNM	Mon, Nov 20, 2000	27.56	27.69	26.50	26.63
2144	NYSE	UNM	Fri, Nov 17, 2000	27.44	27.88	27.38	27.81
2143	NYSE	UNM	Thu, Nov 16, 2000	27.31	27.75	27.25	27.56
2142	NYSE	UNM	Wed, Nov 15, 2000	28.50	28.50	27.00	27.31
2141	NYSE	UNM	Tue, Nov 14, 2000	29.63	29.69	27.75	28.56
2140	NYSE	UNM	Mon, Nov 13, 2000	29.25	29.63	28.50	29.06
2139	NYSE	UNM	Fri, Nov 10, 2000	29.31	29.69	29.00	29.63
2138	NYSE	UNM	Thu, Nov 9, 2000	28.88	29.75	28.50	29.31
2137	NYSE	UNM	Wed, Nov 8, 2000	27.88	28.94	27.50	28.94
2136	NYSE	UNM	Tue, Nov 7, 2000	27.69	28.00	27.56	27.94
2135	NYSE	UNM	Mon, Nov 6, 2000	26.50	28.38	26.50	28.00
2134	NYSE	UNM	Fri, Nov 3, 2000	27.69	27.94	27.31	27.75
2133	NYSE	UNM	Thu, Nov 2, 2000	28.56	28.94	27.94	27.94
2132	NYSE	UNM	Wed, Nov 1, 2000	27.75	28.75	27.63	28.69
2131	NYSE	UNM	Tue, Oct 31, 2000	28.25	28.38	27.81	28.25
2130	NYSE	UNM	Mon, Oct 30, 2000	27.06	28.38	27.06	28.25
2129	NYSE	UNM	Fri, Oct 27, 2000	26.63	27.19	26.63	27.19
2128	NYSE	UNM	Thu, Oct 26, 2000	27.19	27.56	26.31	26.88
2127	NYSE	UNM	Wed, Oct 25, 2000	27.63	27.75	27.38	27.50
2126	NYSE	UNM	Tue, Oct 24, 2000	27.13	28.13	27.13	27.88
2125	NYSE	UNM	Mon, Oct 23, 2000	27.00	27.00	26.56	26.81
2124	NYSE	UNM	Fri, Oct 20, 2000	26.56	27.19	26.50	27.00
2123	NYSE	UNM	Thu, Oct 19, 2000	25.88	27.00	25.88	26.81
2122	NYSE	UNM	Wed, Oct 18, 2000	26.38	26.38	25.75	26.13
2121	NYSE	UNM	Tue, Oct 17, 2000	26.94	27.00	26.56	26.88
2120	NYSE	UNM	Mon, Oct 16, 2000	27.00	27.00	26.31	26.94
2119	NYSE	UNM	Fri, Oct 13, 2000	27.81	27.94	26.63	27.00
2118	NYSE	UNM	Thu, Oct 12, 2000	29.00	29.00	28.25	28.63
2117	NYSE	UNM	Wed, Oct 11, 2000	29.00	29.13	28.38	29.06
2116	NYSE	UNM	Tue, Oct 10, 2000	29.00	29.19	28.75	29.06
2115	NYSE	UNM	Mon, Oct 9, 2000	27.94	29.31	27.75	29.06
2114	NYSE	UNM	Fri, Oct 6, 2000	27.56	28.31	26.50	28.31
2113	NYSE	UNM	Thu, Oct 5, 2000	27.19	27.88	27.13	27.50
2112	NYSE	UNM	Wed, Oct 4, 2000	26.19	28.63	26.19	27.44
2111	NYSE	UNM	Tue, Oct 3, 2000	27.13	27.13	26.44	26.50
2110	NYSE	UNM	Mon, Oct 2, 2000	27.06	27.31	26.56	27.13
2109	NYSE	UNM	Fri, Sep 29, 2000	26.69	27.69	26.69	27.25
2108	NYSE	UNM	Thu, Sep 28, 2000	25.31	26.75	25.25	26.69
2107	NYSE	UNM	Wed, Sep 27, 2000	25.38	25.50	25.25	25.38
2106	NYSE	UNM	Tue, Sep 26, 2000	24.75	25.50	24.75	25.31
2105	NYSE	UNM	Mon, Sep 25, 2000	24.69	25.06	24.38	24.88
2104	NYSE	UNM	Fri, Sep 22, 2000	23.81	25.06	23.44	25.00
2103	NYSE	UNM	Thu, Sep 21, 2000	23.44	24.06	23.38	24.06
2102	NYSE	UNM	Wed, Sep 20, 2000	22.88	23.50	22.69	23.50
2101	NYSE	UNM	Tue, Sep 19, 2000	22.75	23.00	22.75	23.00
2100	NYSE	UNM	Mon, Sep 18, 2000	22.88	23.25	22.56	22.69
2099	NYSE	UNM	Fri, Sep 15, 2000	23.75	23.75	23.06	23.25
2098	NYSE	UNM	Thu, Sep 14, 2000	23.13	23.88	23.06	23.81
2097	NYSE	UNM	Wed, Sep 13, 2000	23.56	23.63	22.56	23.13
2096	NYSE	UNM	Tue, Sep 12, 2000	23.19	23.63	22.88	23.44
2095	NYSE	UNM	Mon, Sep 11, 2000	22.19	23.25	22.19	23.19
2094	NYSE	UNM	Fri, Sep 8, 2000	22.00	22.44	22.00	22.00
2093	NYSE	UNM	Thu, Sep 7, 2000	21.75	22.06	21.75	22.06
2092	NYSE	UNM	Wed, Sep 6, 2000	22.31	22.56	21.94	22.06
2091	NYSE	UNM	Tue, Sep 5, 2000	20.63	21.56	20.31	21.44
2090	NYSE	UNM	Fri, Sep 1, 2000	21.88	21.88	20.63	20.75
2089	NYSE	UNM	Thu, Aug 31, 2000	21.25	22.13	21.25	21.70
2088	NYSE	UNM	Wed, Aug 30, 2000	20.38	21.69	20.31	21.19
2087	NYSE	UNM	Tue, Aug 29, 2000	20.81	20.88	20.50	20.75
2086	NYSE	UNM	Mon, Aug 28, 2000	20.50	21.50	20.44	20.88
2085	NYSE	UNM	Fri, Aug 25, 2000	19.88	19.94	19.25	19.63
2084	NYSE	UNM	Thu, Aug 24, 2000	20.81	20.88	19.50	20.13
2083	NYSE	UNM	Wed, Aug 23, 2000	21.06	21.50	20.81	20.88
2082	NYSE	UNM	Tue, Aug 22, 2000	20.75	21.38	20.63	21.25
2081	NYSE	UNM	Mon, Aug 21, 2000	20.75	20.94	20.56	20.69
2080	NYSE	UNM	Fri, Aug 18, 2000	20.88	20.88	20.25	20.56
2079	NYSE	UNM	Thu, Aug 17, 2000	20.69	21.25	20.63	20.81
2078	NYSE	UNM	Wed, Aug 16, 2000	21.38	21.88	20.69	20.94
2077	NYSE	UNM	Tue, Aug 15, 2000	22.00	22.13	21.69	21.75
2076	NYSE	UNM	Mon, Aug 14, 2000	22.06	22.63	21.50	22.25
2075	NYSE	UNM	Fri, Aug 11, 2000	22.00	22.88	21.75	22.06
2074	NYSE	UNM	Thu, Aug 10, 2000	21.00	22.75	20.69	21.75
2073	NYSE	UNM	Wed, Aug 9, 2000	23.63	24.69	22.94	24.31
2072	NYSE	UNM	Tue, Aug 8, 2000	23.63	23.69	22.88	23.56
2071	NYSE	UNM	Mon, Aug 7, 2000	23.63	24.13	23.56	23.69
2070	NYSE	UNM	Fri, Aug 4, 2000	23.81	23.81	23.25	23.50
2069	NYSE	UNM	Thu, Aug 3, 2000	22.38	22.88	22.00	22.81
2068	NYSE	UNM	Wed, Aug 2, 2000	22.69	22.69	21.94	22.38
2067	NYSE	UNM	Tue, Aug 1, 2000	22.75	23.06	22.56	22.63
2066	NYSE	UNM	Mon, Jul 31, 2000	23.50	23.75	22.69	23.00
2065	NYSE	UNM	Fri, Jul 28, 2000	24.00	24.13	22.69	23.50
2064	NYSE	UNM	Thu, Jul 27, 2000	21.75	25.56	21.69	24.00
2063	NYSE	UNM	Wed, Jul 26, 2000	20.69	20.88	20.19	20.44
2062	NYSE	UNM	Tue, Jul 25, 2000	19.94	20.75	19.88	20.69
2061	NYSE	UNM	Mon, Jul 24, 2000	19.63	19.94	19.56	19.75
2060	NYSE	UNM	Fri, Jul 21, 2000	20.00	20.06	19.31	19.63
2059	NYSE	UNM	Thu, Jul 20, 2000	20.00	20.06	19.75	20.06
2058	NYSE	UNM	Wed, Jul 19, 2000	19.94	20.13	19.69	20.06
2057	NYSE	UNM	Tue, Jul 18, 2000	20.75	20.75	19.56	19.75
2056	NYSE	UNM	Mon, Jul 17, 2000	21.06	21.19	20.38	21.00
2055	NYSE	UNM	Fri, Jul 14, 2000	20.50	21.00	20.31	21.00
2054	NYSE	UNM	Thu, Jul 13, 2000	21.00	21.00	20.38	20.75
2053	NYSE	UNM	Wed, Jul 12, 2000	21.19	21.88	20.81	20.94
2052	NYSE	UNM	Tue, Jul 11, 2000	21.75	21.75	20.56	21.06
2051	NYSE	UNM	Mon, Jul 10, 2000	21.44	21.81	20.69	21.81
2050	NYSE	UNM	Fri, Jul 7, 2000	21.00	21.69	21.00	21.44
2049	NYSE	UNM	Thu, Jul 6, 2000	21.06	21.25	20.63	21.13
2048	NYSE	UNM	Wed, Jul 5, 2000	20.88	21.31	20.69	21.13
2047	NYSE	UNM	Mon, Jul 3, 2000	19.81	20.50	19.75	20.50
2046	NYSE	UNM	Fri, Jun 30, 2000	19.88	20.38	19.88	20.06
2045	NYSE	UNM	Thu, Jun 29, 2000	19.81	20.00	19.75	19.88
2044	NYSE	UNM	Wed, Jun 28, 2000	20.06	20.19	19.94	20.02
2043	NYSE	UNM	Tue, Jun 27, 2000	20.13	20.44	19.81	20.00
2042	NYSE	UNM	Mon, Jun 26, 2000	20.06	20.31	19.50	20.06
2041	NYSE	UNM	Fri, Jun 23, 2000	20.13	20.31	19.88	20.00
2040	NYSE	UNM	Thu, Jun 22, 2000	20.50	20.50	18.38	20.25
2039	NYSE	UNM	Wed, Jun 21, 2000	20.44	20.50	20.13	20.44
2038	NYSE	UNM	Tue, Jun 20, 2000	20.13	20.44	19.94	20.25
2037	NYSE	UNM	Mon, Jun 19, 2000	20.50	20.69	20.13	20.38
2036	NYSE	UNM	Fri, Jun 16, 2000	21.19	21.25	20.75	20.84
2035	NYSE	UNM	Thu, Jun 15, 2000	21.75	21.88	20.69	21.13
2034	NYSE	UNM	Wed, Jun 14, 2000	21.63	21.88	21.50	21.63
2033	NYSE	UNM	Tue, Jun 13, 2000	21.25	22.00	21.13	22.00
2032	NYSE	UNM	Mon, Jun 12, 2000	22.44	22.44	20.63	21.41
2031	NYSE	UNM	Fri, Jun 9, 2000	22.56	22.69	22.25	22.44
2030	NYSE	UNM	Thu, Jun 8, 2000	23.00	23.06	22.38	22.50
2029	NYSE	UNM	Wed, Jun 7, 2000	22.75	23.69	22.56	22.94
2028	NYSE	UNM	Tue, Jun 6, 2000	23.00	23.19	22.50	23.00
2027	NYSE	UNM	Mon, Jun 5, 2000	23.94	23.94	22.75	23.19
2026	NYSE	UNM	Fri, Jun 2, 2000	24.63	24.63	23.19	23.94
2025	NYSE	UNM	Thu, Jun 1, 2000	22.69	24.56	22.63	24.50
2024	NYSE	UNM	Wed, May 31, 2000	20.88	22.69	20.69	22.69
2023	NYSE	UNM	Tue, May 30, 2000	20.69	21.00	20.00	21.00
2022	NYSE	UNM	Fri, May 26, 2000	20.81	20.94	20.50	20.81
2021	NYSE	UNM	Thu, May 25, 2000	20.75	21.31	20.00	20.31
2020	NYSE	UNM	Wed, May 24, 2000	21.69	21.81	20.69	21.25
2019	NYSE	UNM	Tue, May 23, 2000	21.38	21.94	21.25	21.63
2018	NYSE	UNM	Mon, May 22, 2000	20.50	21.19	19.81	21.13
2017	NYSE	UNM	Fri, May 19, 2000	20.25	20.63	19.56	20.19
2016	NYSE	UNM	Thu, May 18, 2000	19.50	20.94	19.50	20.50
2015	NYSE	UNM	Wed, May 17, 2000	19.56	19.63	19.13	19.44
2014	NYSE	UNM	Tue, May 16, 2000	19.44	19.81	19.31	19.81
2013	NYSE	UNM	Mon, May 15, 2000	19.00	19.56	18.94	19.44
2012	NYSE	UNM	Fri, May 12, 2000	19.13	19.44	18.75	19.06
2011	NYSE	UNM	Thu, May 11, 2000	18.81	19.75	18.63	19.06
2010	NYSE	UNM	Wed, May 10, 2000	18.50	18.88	18.06	18.56
2009	NYSE	UNM	Tue, May 9, 2000	19.44	19.44	18.38	18.56
2008	NYSE	UNM	Mon, May 8, 2000	18.31	19.50	18.06	19.06
2007	NYSE	UNM	Fri, May 5, 2000	17.50	18.63	17.50	18.44
2006	NYSE	UNM	Thu, May 4, 2000	16.50	18.25	15.75	18.00
2005	NYSE	UNM	Wed, May 3, 2000	16.31	16.31	15.25	15.38
2004	NYSE	UNM	Tue, May 2, 2000	16.63	16.81	16.38	16.56
2003	NYSE	UNM	Mon, May 1, 2000	16.88	17.50	16.56	16.81
2002	NYSE	UNM	Fri, Apr 28, 2000	15.31	17.31	14.88	17.00
2001	NYSE	UNM	Thu, Apr 27, 2000	16.13	16.13	15.13	15.31
2000	NYSE	UNM	Wed, Apr 26, 2000	16.88	16.94	16.13	16.38
1999	NYSE	UNM	Tue, Apr 25, 2000	15.75	16.56	15.44	16.38
1998	NYSE	UNM	Mon, Apr 24, 2000	15.63	15.88	15.38	15.63
1997	NYSE	UNM	Thu, Apr 20, 2000	15.50	15.94	15.25	15.88
1996	NYSE	UNM	Wed, Apr 19, 2000	15.75	15.75	15.06	15.63
1995	NYSE	UNM	Tue, Apr 18, 2000	15.56	15.75	14.81	15.75
1994	NYSE	UNM	Mon, Apr 17, 2000	16.25	16.31	15.50	15.81
1993	NYSE	UNM	Fri, Apr 14, 2000	16.50	16.63	15.63	16.31
1992	NYSE	UNM	Thu, Apr 13, 2000	17.00	17.06	16.69	16.81
1991	NYSE	UNM	Wed, Apr 12, 2000	16.88	17.19	16.75	17.06
1990	NYSE	UNM	Tue, Apr 11, 2000	16.88	17.00	16.63	16.75
1989	NYSE	UNM	Mon, Apr 10, 2000	16.56	17.19	16.50	17.00
1988	NYSE	UNM	Fri, Apr 7, 2000	17.00	17.06	16.44	16.63
1987	NYSE	UNM	Thu, Apr 6, 2000	17.00	17.13	16.38	17.06
1986	NYSE	UNM	Wed, Apr 5, 2000	16.88	17.25	16.81	17.00
1985	NYSE	UNM	Tue, Apr 4, 2000	17.31	17.56	16.38	16.63
1984	NYSE	UNM	Mon, Apr 3, 2000	17.50	17.50	16.88	17.31
1983	NYSE	UNM	Fri, Mar 31, 2000	16.94	18.00	16.56	16.94
1982	NYSE	UNM	Thu, Mar 30, 2000	15.19	16.31	15.06	16.13
1981	NYSE	UNM	Wed, Mar 29, 2000	14.69	15.19	14.63	15.00
1980	NYSE	UNM	Tue, Mar 28, 2000	14.19	14.94	14.19	14.63
1979	NYSE	UNM	Mon, Mar 27, 2000	14.44	14.63	14.13	14.25
1978	NYSE	UNM	Fri, Mar 24, 2000	14.88	15.25	14.06	14.13
1977	NYSE	UNM	Thu, Mar 23, 2000	13.44	15.31	13.38	14.75
1976	NYSE	UNM	Wed, Mar 22, 2000	13.88	13.88	13.06	13.25
1975	NYSE	UNM	Tue, Mar 21, 2000	13.63	14.06	13.56	13.69
1974	NYSE	UNM	Mon, Mar 20, 2000	13.88	14.00	13.63	13.75
1973	NYSE	UNM	Fri, Mar 17, 2000	14.19	14.63	13.94	13.94
1972	NYSE	UNM	Thu, Mar 16, 2000	13.75	14.25	13.75	14.00
1971	NYSE	UNM	Wed, Mar 15, 2000	12.00	13.63	12.00	13.50
1970	NYSE	UNM	Tue, Mar 14, 2000	12.13	12.44	11.94	12.06
1969	NYSE	UNM	Mon, Mar 13, 2000	12.19	12.44	11.94	12.19
1968	NYSE	UNM	Fri, Mar 10, 2000	12.63	12.63	12.06	12.31
1967	NYSE	UNM	Thu, Mar 9, 2000	13.06	13.13	12.63	12.81
1966	NYSE	UNM	Wed, Mar 8, 2000	13.38	13.44	13.00	13.06
1965	NYSE	UNM	Tue, Mar 7, 2000	13.69	13.81	13.25	13.38
1964	NYSE	UNM	Mon, Mar 6, 2000	14.06	14.06	13.44	13.56
1963	NYSE	UNM	Fri, Mar 3, 2000	14.25	14.38	13.69	13.94
1962	NYSE	UNM	Thu, Mar 2, 2000	14.44	14.63	14.00	14.00
1961	NYSE	UNM	Wed, Mar 1, 2000	13.31	15.13	13.13	15.13
1960	NYSE	UNM	Tue, Feb 29, 2000	14.13	14.13	13.38	13.38
1959	NYSE	UNM	Mon, Feb 28, 2000	13.94	14.63	13.75	13.94
1958	NYSE	UNM	Fri, Feb 25, 2000	13.50	14.06	13.38	13.94
1957	NYSE	UNM	Thu, Feb 24, 2000	14.06	14.25	13.44	13.50
1956	NYSE	UNM	Wed, Feb 23, 2000	14.56	14.69	13.88	13.88
1955	NYSE	UNM	Tue, Feb 22, 2000	14.13	14.63	14.06	14.38
1954	NYSE	UNM	Fri, Feb 18, 2000	14.94	15.19	14.13	14.25
1953	NYSE	UNM	Thu, Feb 17, 2000	13.56	15.25	13.44	15.06
1952	NYSE	UNM	Wed, Feb 16, 2000	13.44	13.75	13.13	13.25
1951	NYSE	UNM	Tue, Feb 15, 2000	13.81	14.13	13.00	13.44
1950	NYSE	UNM	Mon, Feb 14, 2000	14.94	14.94	13.50	14.19
1949	NYSE	UNM	Fri, Feb 11, 2000	15.69	15.75	13.75	15.00
1948	NYSE	UNM	Thu, Feb 10, 2000	17.00	17.44	15.13	15.81
1947	NYSE	UNM	Wed, Feb 9, 2000	26.06	26.13	25.69	25.69
1946	NYSE	UNM	Tue, Feb 8, 2000	26.44	26.63	25.75	25.81
1945	NYSE	UNM	Mon, Feb 7, 2000	26.50	26.56	26.19	26.31
1944	NYSE	UNM	Fri, Feb 4, 2000	26.69	26.75	26.19	26.50
1943	NYSE	UNM	Thu, Feb 3, 2000	26.06	26.94	25.97	26.44
1942	NYSE	UNM	Wed, Feb 2, 2000	26.50	26.81	25.75	25.94
1941	NYSE	UNM	Tue, Feb 1, 2000	26.50	26.75	26.19	26.31
1940	NYSE	UNM	Mon, Jan 31, 2000	25.88	26.75	25.63	26.75
1939	NYSE	UNM	Fri, Jan 28, 2000	26.69	26.69	25.63	25.94
1938	NYSE	UNM	Thu, Jan 27, 2000	27.44	27.44	25.69	26.44
1937	NYSE	UNM	Wed, Jan 26, 2000	26.38	27.75	26.06	27.50
1936	NYSE	UNM	Tue, Jan 25, 2000	26.69	27.13	26.44	26.63
1935	NYSE	UNM	Mon, Jan 24, 2000	27.00	27.31	26.63	26.69
1934	NYSE	UNM	Fri, Jan 21, 2000	27.69	27.69	26.56	26.75
1933	NYSE	UNM	Thu, Jan 20, 2000	29.19	29.19	27.56	27.63
1932	NYSE	UNM	Wed, Jan 19, 2000	29.13	29.31	28.88	29.06
1931	NYSE	UNM	Tue, Jan 18, 2000	29.69	29.69	29.13	29.38
1930	NYSE	UNM	Fri, Jan 14, 2000	29.31	30.13	29.31	29.44
1929	NYSE	UNM	Thu, Jan 13, 2000	29.63	29.63	29.13	29.38
1928	NYSE	UNM	Wed, Jan 12, 2000	29.44	29.50	28.75	29.13
1927	NYSE	UNM	Tue, Jan 11, 2000	29.56	29.69	29.06	29.50
1926	NYSE	UNM	Mon, Jan 10, 2000	30.25	30.25	29.25	29.88
1925	NYSE	UNM	Fri, Jan 7, 2000	30.88	30.88	29.75	30.00
1924	NYSE	UNM	Thu, Jan 6, 2000	29.19	30.00	28.69	29.56
1923	NYSE	UNM	Wed, Jan 5, 2000	29.94	30.00	28.88	28.94
1922	NYSE	UNM	Tue, Jan 4, 2000	30.13	30.63	29.63	29.94
1921	NYSE	UNM	Mon, Jan 3, 2000	31.81	31.94	30.25	30.50
1920	NYSE	UNM	Fri, Dec 31, 1999	30.81	32.19	30.19	32.06
1919	NYSE	UNM	Thu, Dec 30, 1999	30.44	30.63	30.25	30.50
1918	NYSE	UNM	Wed, Dec 29, 1999	30.31	30.50	30.06	30.31
1917	NYSE	UNM	Tue, Dec 28, 1999	29.69	30.81	29.69	30.38
1916	NYSE	UNM	Mon, Dec 27, 1999	29.63	30.44	29.63	29.94
1915	NYSE	UNM	Thu, Dec 23, 1999	30.25	30.75	29.50	29.88
1914	NYSE	UNM	Wed, Dec 22, 1999	30.88	30.88	29.44	29.88
1913	NYSE	UNM	Tue, Dec 21, 1999	28.06	29.81	27.94	29.06
1912	NYSE	UNM	Mon, Dec 20, 1999	27.94	28.75	27.44	28.38
1911	NYSE	UNM	Fri, Dec 17, 1999	27.19	28.63	26.94	28.06
1910	NYSE	UNM	Thu, Dec 16, 1999	27.31	27.31	26.25	26.94
1909	NYSE	UNM	Wed, Dec 15, 1999	28.94	28.94	27.56	27.81
1908	NYSE	UNM	Tue, Dec 14, 1999	30.25	30.31	28.63	28.75
1907	NYSE	UNM	Mon, Dec 13, 1999	29.75	30.31	29.50	30.25
1906	NYSE	UNM	Fri, Dec 10, 1999	29.75	30.44	29.44	29.75
1905	NYSE	UNM	Thu, Dec 9, 1999	30.38	30.38	29.50	29.63
1904	NYSE	UNM	Wed, Dec 8, 1999	30.06	30.38	29.63	29.92
1903	NYSE	UNM	Tue, Dec 7, 1999	31.19	31.38	30.25	30.31
1902	NYSE	UNM	Mon, Dec 6, 1999	31.88	31.94	30.50	31.06
1901	NYSE	UNM	Fri, Dec 3, 1999	32.38	32.56	32.06	32.25
1900	NYSE	UNM	Thu, Dec 2, 1999	32.00	32.63	31.94	32.09
1899	NYSE	UNM	Wed, Dec 1, 1999	32.19	32.94	32.00	32.25
1898	NYSE	UNM	Tue, Nov 30, 1999	32.06	32.69	32.06	32.56
1897	NYSE	UNM	Mon, Nov 29, 1999	33.00	33.25	32.06	32.38
1896	NYSE	UNM	Fri, Nov 26, 1999	33.13	33.50	33.00	33.50
1895	NYSE	UNM	Wed, Nov 24, 1999	34.00	34.13	33.31	33.38
1894	NYSE	UNM	Tue, Nov 23, 1999	33.75	35.06	33.38	33.88
1893	NYSE	UNM	Mon, Nov 22, 1999	36.00	36.19	33.75	33.75
1892	NYSE	UNM	Fri, Nov 19, 1999	35.19	36.06	34.81	35.75
1891	NYSE	UNM	Thu, Nov 18, 1999	34.31	34.69	34.31	34.50
1890	NYSE	UNM	Wed, Nov 17, 1999	35.06	35.38	34.31	34.44
1889	NYSE	UNM	Tue, Nov 16, 1999	34.94	35.50	34.88	35.44
1888	NYSE	UNM	Mon, Nov 15, 1999	33.50	34.88	33.44	34.81
1887	NYSE	UNM	Fri, Nov 12, 1999	33.50	33.63	33.25	33.56
1886	NYSE	UNM	Thu, Nov 11, 1999	33.31	33.50	33.25	33.38
1885	NYSE	UNM	Wed, Nov 10, 1999	33.25	33.88	33.00	33.06
1884	NYSE	UNM	Tue, Nov 9, 1999	34.19	34.31	33.13	33.44
1883	NYSE	UNM	Mon, Nov 8, 1999	34.06	34.44	33.88	34.19
1882	NYSE	UNM	Fri, Nov 5, 1999	34.00	34.31	33.75	34.19
1881	NYSE	UNM	Thu, Nov 4, 1999	33.13	34.00	32.81	33.06
1880	NYSE	UNM	Wed, Nov 3, 1999	33.25	33.50	31.00	32.56
1879	NYSE	UNM	Tue, Nov 2, 1999	31.13	34.50	30.63	34.00
1878	NYSE	UNM	Mon, Nov 1, 1999	32.69	32.75	30.94	31.38
1877	NYSE	UNM	Fri, Oct 29, 1999	33.13	33.19	32.06	32.94
1876	NYSE	UNM	Thu, Oct 28, 1999	31.38	33.25	31.25	32.88
1875	NYSE	UNM	Wed, Oct 27, 1999	29.00	31.13	28.94	30.81
1874	NYSE	UNM	Tue, Oct 26, 1999	28.00	28.81	27.88	28.56
1873	NYSE	UNM	Mon, Oct 25, 1999	28.50	28.56	27.69	28.00
1872	NYSE	UNM	Fri, Oct 22, 1999	28.25	28.56	27.81	28.31
1871	NYSE	UNM	Thu, Oct 21, 1999	27.69	28.63	27.63	28.25
1870	NYSE	UNM	Wed, Oct 20, 1999	29.50	29.69	26.00	27.19
1869	NYSE	UNM	Tue, Oct 19, 1999	30.25	30.31	29.69	29.75
1868	NYSE	UNM	Mon, Oct 18, 1999	30.31	31.38	29.69	29.75
1867	NYSE	UNM	Fri, Oct 15, 1999	31.13	31.13	29.88	30.56
1866	NYSE	UNM	Thu, Oct 14, 1999	31.50	31.81	30.25	30.88
1865	NYSE	UNM	Wed, Oct 13, 1999	32.44	32.63	31.06	31.25
1864	NYSE	UNM	Tue, Oct 12, 1999	33.56	33.63	32.56	32.69
1863	NYSE	UNM	Mon, Oct 11, 1999	33.50	33.75	33.44	33.63
1862	NYSE	UNM	Fri, Oct 8, 1999	32.50	33.50	32.31	33.50
1861	NYSE	UNM	Thu, Oct 7, 1999	33.19	33.50	32.69	33.00
1860	NYSE	UNM	Wed, Oct 6, 1999	32.38	33.06	32.38	33.06
1859	NYSE	UNM	Tue, Oct 5, 1999	32.25	32.75	32.13	32.25
1858	NYSE	UNM	Mon, Oct 4, 1999	31.88	32.56	31.88	32.19
1857	NYSE	UNM	Fri, Oct 1, 1999	30.00	32.38	30.00	31.63
1856	NYSE	UNM	Thu, Sep 30, 1999	30.50	30.63	28.38	29.44
1855	NYSE	UNM	Wed, Sep 29, 1999	30.75	30.88	30.25	30.38
1854	NYSE	UNM	Tue, Sep 28, 1999	30.63	30.69	29.63	30.31
1853	NYSE	UNM	Mon, Sep 27, 1999	31.88	31.94	30.50	30.50
1852	NYSE	UNM	Fri, Sep 24, 1999	32.38	32.44	31.63	31.63
1851	NYSE	UNM	Thu, Sep 23, 1999	31.94	33.13	31.13	32.63
1850	NYSE	UNM	Wed, Sep 22, 1999	33.06	33.19	31.75	31.88
1849	NYSE	UNM	Tue, Sep 21, 1999	33.50	33.63	32.63	32.88
1848	NYSE	UNM	Mon, Sep 20, 1999	34.00	34.06	33.50	33.75
1847	NYSE	UNM	Fri, Sep 17, 1999	33.50	34.56	33.50	33.75
1846	NYSE	UNM	Thu, Sep 16, 1999	34.50	34.50	33.81	34.00
1845	NYSE	UNM	Wed, Sep 15, 1999	34.19	35.25	33.75	33.75
1844	NYSE	UNM	Tue, Sep 14, 1999	34.50	34.81	33.94	34.13
1843	NYSE	UNM	Mon, Sep 13, 1999	35.69	35.81	35.13	35.13
1842	NYSE	UNM	Fri, Sep 10, 1999	35.94	36.31	35.75	35.88
1841	NYSE	UNM	Thu, Sep 9, 1999	36.63	36.81	35.19	35.75
1840	NYSE	UNM	Wed, Sep 8, 1999	35.88	36.75	35.88	36.63
1839	NYSE	UNM	Tue, Sep 7, 1999	37.25	37.75	35.69	36.25
1838	NYSE	UNM	Fri, Sep 3, 1999	36.38	37.56	36.38	37.50
1837	NYSE	UNM	Thu, Sep 2, 1999	36.63	37.31	35.69	36.25
1836	NYSE	UNM	Wed, Sep 1, 1999	36.00	37.31	35.94	36.88
1835	NYSE	UNM	Tue, Aug 31, 1999	36.63	36.69	35.75	36.06
1834	NYSE	UNM	Mon, Aug 30, 1999	37.00	37.19	35.81	36.63
1833	NYSE	UNM	Fri, Aug 27, 1999	37.19	37.81	36.56	37.00
1832	NYSE	UNM	Thu, Aug 26, 1999	37.13	38.63	37.13	37.69
1831	NYSE	UNM	Wed, Aug 25, 1999	36.44	37.19	36.44	36.94
1830	NYSE	UNM	Tue, Aug 24, 1999	36.00	36.75	36.00	36.31
1829	NYSE	UNM	Mon, Aug 23, 1999	36.38	36.56	35.69	36.06
1828	NYSE	UNM	Fri, Aug 20, 1999	36.56	36.56	35.56	36.38
1827	NYSE	UNM	Thu, Aug 19, 1999	36.50	36.69	36.13	36.31
1826	NYSE	UNM	Wed, Aug 18, 1999	37.00	37.06	36.50	36.81
1825	NYSE	UNM	Tue, Aug 17, 1999	37.56	37.63	36.75	37.00
1824	NYSE	UNM	Mon, Aug 16, 1999	37.69	37.75	37.13	37.25
1823	NYSE	UNM	Fri, Aug 13, 1999	38.00	38.00	37.25	37.31
1822	NYSE	UNM	Thu, Aug 12, 1999	37.25	38.00	37.19	37.31
1821	NYSE	UNM	Wed, Aug 11, 1999	37.44	37.63	36.75	37.00
1820	NYSE	UNM	Tue, Aug 10, 1999	38.63	38.69	37.31	37.44
1819	NYSE	UNM	Mon, Aug 9, 1999	39.38	39.38	38.31	38.81
1818	NYSE	UNM	Fri, Aug 6, 1999	40.50	40.56	37.44	39.50
1817	NYSE	UNM	Thu, Aug 5, 1999	39.00	41.13	38.56	40.63
1816	NYSE	UNM	Wed, Aug 4, 1999	37.13	39.00	37.13	38.00
1815	NYSE	UNM	Tue, Aug 3, 1999	37.00	41.06	33.50	36.38
1814	NYSE	UNM	Mon, Aug 2, 1999	52.00	52.50	51.50	51.69
1813	NYSE	UNM	Fri, Jul 30, 1999	52.25	52.25	51.69	51.75
1812	NYSE	UNM	Thu, Jul 29, 1999	52.88	53.06	52.06	52.19
1811	NYSE	UNM	Wed, Jul 28, 1999	54.50	54.50	52.88	53.06
1810	NYSE	UNM	Tue, Jul 27, 1999	56.25	56.88	55.00	55.13
1809	NYSE	UNM	Mon, Jul 26, 1999	54.81	56.56	54.69	56.38
1808	NYSE	UNM	Fri, Jul 23, 1999	56.00	56.63	54.75	54.75
1807	NYSE	UNM	Thu, Jul 22, 1999	55.13	56.44	54.88	56.44
1806	NYSE	UNM	Wed, Jul 21, 1999	55.56	55.88	54.81	55.38
1805	NYSE	UNM	Tue, Jul 20, 1999	54.94	55.50	54.88	55.31
1804	NYSE	UNM	Mon, Jul 19, 1999	55.25	55.63	54.50	54.94
1803	NYSE	UNM	Fri, Jul 16, 1999	55.88	56.06	54.94	55.25
1802	NYSE	UNM	Thu, Jul 15, 1999	56.44	56.56	56.00	56.00
1801	NYSE	UNM	Wed, Jul 14, 1999	56.13	56.31	55.63	56.00
1800	NYSE	UNM	Tue, Jul 13, 1999	56.13	56.56	55.75	56.19
1799	NYSE	UNM	Mon, Jul 12, 1999	56.00	56.63	55.56	56.63
1798	NYSE	UNM	Fri, Jul 9, 1999	56.13	56.50	55.81	56.19
1797	NYSE	UNM	Thu, Jul 8, 1999	55.50	56.31	55.00	56.31
1796	NYSE	UNM	Wed, Jul 7, 1999	54.94	55.88	54.75	55.69
1795	NYSE	UNM	Tue, Jul 6, 1999	55.75	56.00	55.13	55.56
1794	NYSE	UNM	Fri, Jul 2, 1999	54.63	56.00	54.63	56.00
1793	NYSE	UNM	Thu, Jul 1, 1999	54.94	55.00	54.25	54.75
1792	NYSE	UNM	Wed, Jun 30, 1999	54.94	55.75	54.63	54.75
1791	NYSE	UNM	Tue, Jun 29, 1999	56.25	56.25	54.94	54.94
1790	NYSE	UNM	Mon, Jun 28, 1999	57.44	59.00	56.75	56.75
1789	NYSE	UNM	Fri, Jun 25, 1999	57.81	58.31	57.69	58.00
1788	NYSE	UNM	Thu, Jun 24, 1999	57.63	58.13	57.50	57.88
1787	NYSE	UNM	Wed, Jun 23, 1999	57.81	57.94	57.50	57.88
1786	NYSE	UNM	Tue, Jun 22, 1999	57.50	57.88	57.13	57.81
1785	NYSE	UNM	Mon, Jun 21, 1999	58.00	58.06	57.25	57.25
1784	NYSE	UNM	Fri, Jun 18, 1999	58.88	59.00	58.38	58.50
1783	NYSE	UNM	Thu, Jun 17, 1999	57.94	59.19	57.88	58.94
1782	NYSE	UNM	Wed, Jun 16, 1999	58.19	59.13	57.81	58.00
1781	NYSE	UNM	Tue, Jun 15, 1999	58.25	59.44	57.88	58.13
1780	NYSE	UNM	Mon, Jun 14, 1999	57.88	58.63	57.44	58.38
1779	NYSE	UNM	Fri, Jun 11, 1999	57.06	58.19	57.06	58.06
1778	NYSE	UNM	Thu, Jun 10, 1999	57.13	57.50	57.00	57.19
1777	NYSE	UNM	Wed, Jun 9, 1999	56.94	57.38	56.69	57.06
1776	NYSE	UNM	Tue, Jun 8, 1999	56.88	56.94	56.44	56.81
1775	NYSE	UNM	Mon, Jun 7, 1999	54.94	57.13	54.81	57.06
1774	NYSE	UNM	Fri, Jun 4, 1999	54.38	54.94	54.38	54.94
1773	NYSE	UNM	Thu, Jun 3, 1999	54.38	54.63	54.06	54.38
1772	NYSE	UNM	Wed, Jun 2, 1999	53.94	54.88	53.94	54.44
1771	NYSE	UNM	Tue, Jun 1, 1999	53.88	54.00	53.50	53.88
1770	NYSE	UNM	Fri, May 28, 1999	55.00	55.06	53.06	53.81
1769	NYSE	UNM	Thu, May 27, 1999	55.88	56.06	54.00	54.81
1768	NYSE	UNM	Wed, May 26, 1999	55.38	56.69	54.75	56.13
1767	NYSE	UNM	Tue, May 25, 1999	56.75	57.13	55.50	55.63
1766	NYSE	UNM	Mon, May 24, 1999	56.13	56.94	56.13	56.50
1765	NYSE	UNM	Fri, May 21, 1999	56.25	56.63	55.94	56.00
1764	NYSE	UNM	Thu, May 20, 1999	56.69	56.94	55.75	56.00
1763	NYSE	UNM	Wed, May 19, 1999	57.00	57.88	56.69	56.94
1762	NYSE	UNM	Tue, May 18, 1999	56.81	57.50	56.13	56.81
1761	NYSE	UNM	Mon, May 17, 1999	57.88	58.06	56.69	57.00
1760	NYSE	UNM	Fri, May 14, 1999	58.81	58.94	58.19	58.50
1759	NYSE	UNM	Thu, May 13, 1999	57.56	59.50	57.25	58.81
1758	NYSE	UNM	Wed, May 12, 1999	57.94	58.00	56.94	57.81
1757	NYSE	UNM	Tue, May 11, 1999	57.31	58.31	57.06	57.69
1756	NYSE	UNM	Mon, May 10, 1999	55.31	57.69	55.31	57.56
1755	NYSE	UNM	Fri, May 7, 1999	55.00	56.44	54.50	55.56
1754	NYSE	UNM	Thu, May 6, 1999	54.50	55.13	53.81	54.94
1753	NYSE	UNM	Wed, May 5, 1999	56.13	56.13	54.00	54.00
1752	NYSE	UNM	Tue, May 4, 1999	56.69	56.69	55.69	56.13
1751	NYSE	UNM	Mon, May 3, 1999	54.69	56.75	54.56	56.69
1750	NYSE	UNM	Fri, Apr 30, 1999	54.00	54.94	53.63	54.63
1749	NYSE	UNM	Thu, Apr 29, 1999	54.00	54.50	53.31	54.19
1748	NYSE	UNM	Wed, Apr 28, 1999	51.00	55.38	50.88	53.75
1747	NYSE	UNM	Tue, Apr 27, 1999	46.06	48.44	45.81	47.56
1746	NYSE	UNM	Mon, Apr 26, 1999	46.81	46.81	45.81	45.94
1745	NYSE	UNM	Fri, Apr 23, 1999	46.88	47.50	46.63	46.69
1744	NYSE	UNM	Thu, Apr 22, 1999	47.50	47.50	46.50	46.81
1743	NYSE	UNM	Wed, Apr 21, 1999	47.44	47.69	46.81	47.56
1742	NYSE	UNM	Tue, Apr 20, 1999	46.38	47.63	46.13	47.50
1741	NYSE	UNM	Mon, Apr 19, 1999	47.00	47.31	46.25	46.44
1740	NYSE	UNM	Fri, Apr 16, 1999	47.63	47.81	46.88	46.88
1739	NYSE	UNM	Thu, Apr 15, 1999	46.00	48.50	45.94	48.13
1738	NYSE	UNM	Wed, Apr 14, 1999	44.63	46.94	44.25	45.75
1737	NYSE	UNM	Tue, Apr 13, 1999	43.63	43.63	42.44	42.88
1736	NYSE	UNM	Mon, Apr 12, 1999	44.38	44.63	43.38	43.50
1735	NYSE	UNM	Fri, Apr 9, 1999	45.50	45.63	44.00	44.13
1734	NYSE	UNM	Thu, Apr 8, 1999	46.13	46.13	44.75	45.63
1733	NYSE	UNM	Wed, Apr 7, 1999	47.13	47.25	46.06	46.38
1732	NYSE	UNM	Tue, Apr 6, 1999	47.94	47.94	46.00	47.06
1731	NYSE	UNM	Mon, Apr 5, 1999	47.25	48.63	46.63	48.19
1730	NYSE	UNM	Thu, Apr 1, 1999	47.06	47.88	47.06	47.50
1729	NYSE	UNM	Wed, Mar 31, 1999	47.81	48.06	47.19	47.56
1728	NYSE	UNM	Tue, Mar 30, 1999	48.25	48.50	47.63	47.63
1727	NYSE	UNM	Mon, Mar 29, 1999	48.38	48.81	48.13	48.31
1726	NYSE	UNM	Fri, Mar 26, 1999	49.50	49.50	48.13	48.25
1725	NYSE	UNM	Thu, Mar 25, 1999	49.31	49.38	48.75	49.00
1724	NYSE	UNM	Wed, Mar 24, 1999	49.50	50.06	49.50	49.56
1723	NYSE	UNM	Tue, Mar 23, 1999	49.44	49.69	49.25	49.50
1722	NYSE	UNM	Mon, Mar 22, 1999	49.56	49.69	49.38	49.63
1721	NYSE	UNM	Fri, Mar 19, 1999	49.19	49.75	48.63	49.50
1720	NYSE	UNM	Thu, Mar 18, 1999	48.25	49.13	48.25	49.00
1719	NYSE	UNM	Wed, Mar 17, 1999	48.44	48.63	48.19	48.38
1718	NYSE	UNM	Tue, Mar 16, 1999	48.56	48.56	48.19	48.31
1717	NYSE	UNM	Mon, Mar 15, 1999	47.69	49.25	47.69	48.56
1716	NYSE	UNM	Fri, Mar 12, 1999	47.69	48.13	47.13	47.94
1715	NYSE	UNM	Thu, Mar 11, 1999	48.63	48.69	47.75	47.94
1714	NYSE	UNM	Wed, Mar 10, 1999	46.00	47.75	45.94	47.75
1713	NYSE	UNM	Tue, Mar 9, 1999	44.69	45.81	44.56	45.63
1712	NYSE	UNM	Mon, Mar 8, 1999	44.81	45.19	43.94	44.69
1711	NYSE	UNM	Fri, Mar 5, 1999	46.25	46.38	43.88	44.75
1710	NYSE	UNM	Thu, Mar 4, 1999	46.13	46.75	45.63	46.00
1709	NYSE	UNM	Wed, Mar 3, 1999	45.94	46.56	45.81	46.13
1708	NYSE	UNM	Tue, Mar 2, 1999	46.13	46.88	45.88	46.00
1707	NYSE	UNM	Mon, Mar 1, 1999	45.00	46.63	45.00	46.19
1706	NYSE	UNM	Fri, Feb 26, 1999	45.75	45.75	43.81	44.75
1705	NYSE	UNM	Thu, Feb 25, 1999	46.94	47.00	44.75	45.75
1704	NYSE	UNM	Wed, Feb 24, 1999	48.94	49.94	46.63	47.13
1703	NYSE	UNM	Tue, Feb 23, 1999	48.81	48.81	47.31	48.69
1702	NYSE	UNM	Mon, Feb 22, 1999	48.56	49.19	47.06	48.69
1701	NYSE	UNM	Fri, Feb 19, 1999	48.19	48.81	46.81	48.81
1700	NYSE	UNM	Thu, Feb 18, 1999	45.00	48.19	45.00	48.19
1699	NYSE	UNM	Wed, Feb 17, 1999	44.94	45.44	44.69	44.81
1698	NYSE	UNM	Tue, Feb 16, 1999	45.56	46.00	44.69	45.25
1697	NYSE	UNM	Fri, Feb 12, 1999	46.94	47.56	44.25	45.31
1696	NYSE	UNM	Thu, Feb 11, 1999	48.56	48.63	46.50	46.88
1695	NYSE	UNM	Wed, Feb 10, 1999	55.88	55.88	45.81	48.25
1694	NYSE	UNM	Tue, Feb 9, 1999	56.69	56.69	55.50	55.81
1693	NYSE	UNM	Mon, Feb 8, 1999	55.75	56.75	54.81	56.69
1692	NYSE	UNM	Fri, Feb 5, 1999	56.75	56.88	55.13	55.75
1691	NYSE	UNM	Thu, Feb 4, 1999	57.00	57.13	56.75	57.00
1690	NYSE	UNM	Wed, Feb 3, 1999	57.25	57.25	56.25	56.50
1689	NYSE	UNM	Tue, Feb 2, 1999	57.50	57.75	56.06	57.31
1688	NYSE	UNM	Mon, Feb 1, 1999	60.19	60.25	57.75	59.25
1687	NYSE	UNM	Fri, Jan 29, 1999	59.50	60.75	59.00	60.44
1686	NYSE	UNM	Thu, Jan 28, 1999	58.56	59.88	58.56	59.75
1685	NYSE	UNM	Wed, Jan 27, 1999	59.00	59.50	58.19	58.25
1684	NYSE	UNM	Tue, Jan 26, 1999	60.50	60.63	59.00	59.06
1683	NYSE	UNM	Mon, Jan 25, 1999	59.25	60.38	58.56	60.38
1682	NYSE	UNM	Fri, Jan 22, 1999	60.44	60.63	59.06	59.25
1681	NYSE	UNM	Thu, Jan 21, 1999	60.38	62.50	60.31	60.69
1680	NYSE	UNM	Wed, Jan 20, 1999	59.88	62.00	59.25	60.38
1679	NYSE	UNM	Tue, Jan 19, 1999	59.19	60.13	59.00	60.13
1678	NYSE	UNM	Fri, Jan 15, 1999	58.31	59.31	57.63	59.31
1677	NYSE	UNM	Thu, Jan 14, 1999	58.25	59.06	57.75	57.88
1676	NYSE	UNM	Wed, Jan 13, 1999	58.50	59.88	58.06	58.13
1675	NYSE	UNM	Tue, Jan 12, 1999	60.31	60.31	58.56	59.63
1674	NYSE	UNM	Mon, Jan 11, 1999	61.50	61.69	60.19	60.38
1673	NYSE	UNM	Fri, Jan 8, 1999	61.06	62.00	60.81	61.88
1672	NYSE	UNM	Thu, Jan 7, 1999	59.44	61.13	59.44	61.13
1671	NYSE	UNM	Wed, Jan 6, 1999	58.81	60.50	58.56	60.25
1670	NYSE	UNM	Tue, Jan 5, 1999	57.13	59.56	57.13	58.81
1669	NYSE	UNM	Mon, Jan 4, 1999	58.00	58.31	56.69	56.88
1668	NYSE	UNM	Thu, Dec 31, 1998	59.69	59.75	58.19	58.38
1667	NYSE	UNM	Wed, Dec 30, 1998	58.94	60.06	58.69	59.94
1666	NYSE	UNM	Tue, Dec 29, 1998	57.81	59.13	57.63	58.75
1665	NYSE	UNM	Mon, Dec 28, 1998	57.75	57.94	57.25	57.63
1664	NYSE	UNM	Thu, Dec 24, 1998	58.25	58.31	57.69	57.75
1663	NYSE	UNM	Wed, Dec 23, 1998	56.25	58.38	56.19	58.00
1662	NYSE	UNM	Tue, Dec 22, 1998	57.00	57.19	55.94	56.00
1661	NYSE	UNM	Mon, Dec 21, 1998	55.13	57.88	55.13	57.88
1660	NYSE	UNM	Fri, Dec 18, 1998	54.94	55.63	54.63	54.88
1659	NYSE	UNM	Thu, Dec 17, 1998	55.19	56.00	55.13	55.81
1658	NYSE	UNM	Wed, Dec 16, 1998	57.88	57.94	54.94	55.00
1657	NYSE	UNM	Tue, Dec 15, 1998	54.56	55.00	54.25	54.94
1656	NYSE	UNM	Mon, Dec 14, 1998	54.81	55.06	54.06	54.50
1655	NYSE	UNM	Fri, Dec 11, 1998	52.88	55.13	52.50	55.06
1654	NYSE	UNM	Thu, Dec 10, 1998	53.13	53.13	52.63	52.75
1653	NYSE	UNM	Wed, Dec 9, 1998	52.69	53.56	52.44	53.00
1652	NYSE	UNM	Tue, Dec 8, 1998	53.00	53.25	52.75	52.75
1651	NYSE	UNM	Mon, Dec 7, 1998	54.06	54.06	53.00	53.63
1650	NYSE	UNM	Fri, Dec 4, 1998	53.75	54.38	53.38	53.81
1649	NYSE	UNM	Thu, Dec 3, 1998	54.56	54.56	52.88	53.38
1648	NYSE	UNM	Wed, Dec 2, 1998	55.50	55.50	54.06	54.81
1647	NYSE	UNM	Tue, Dec 1, 1998	53.50	56.00	53.50	55.88
1646	NYSE	UNM	Mon, Nov 30, 1998	54.19	54.94	53.56	53.88
1645	NYSE	UNM	Fri, Nov 27, 1998	54.31	54.56	53.75	54.44
1644	NYSE	UNM	Wed, Nov 25, 1998	55.44	55.53	54.50	54.94
1643	NYSE	UNM	Tue, Nov 24, 1998	56.63	56.69	55.50	55.69
1642	NYSE	UNM	Mon, Nov 23, 1998	52.00	53.38	50.38	52.63
1641	NYSE	UNM	Fri, Nov 20, 1998	47.50	48.31	47.31	48.13
1640	NYSE	UNM	Thu, Nov 19, 1998	46.88	47.00	46.31	47.00
1639	NYSE	UNM	Wed, Nov 18, 1998	47.06	47.31	46.38	46.63
1638	NYSE	UNM	Tue, Nov 17, 1998	47.88	48.31	47.06	47.13
1637	NYSE	UNM	Mon, Nov 16, 1998	47.31	48.19	47.19	47.81
1636	NYSE	UNM	Fri, Nov 13, 1998	46.38	47.56	46.38	47.44
1635	NYSE	UNM	Thu, Nov 12, 1998	45.63	46.56	45.31	46.31
1634	NYSE	UNM	Wed, Nov 11, 1998	46.00	46.63	45.38	45.81
1633	NYSE	UNM	Tue, Nov 10, 1998	45.25	46.31	45.00	45.81
1632	NYSE	UNM	Mon, Nov 9, 1998	46.00	46.00	45.00	45.31
1631	NYSE	UNM	Fri, Nov 6, 1998	46.00	46.00	44.94	45.81
1630	NYSE	UNM	Thu, Nov 5, 1998	45.25	46.25	44.88	46.00
1629	NYSE	UNM	Wed, Nov 4, 1998	45.13	46.06	44.81	45.25
1628	NYSE	UNM	Tue, Nov 3, 1998	44.06	44.75	43.81	44.75
1627	NYSE	UNM	Mon, Nov 2, 1998	44.94	44.94	43.81	43.81
1626	NYSE	UNM	Fri, Oct 30, 1998	43.38	44.63	43.13	44.44
1625	NYSE	UNM	Thu, Oct 29, 1998	42.63	43.00	41.75	43.00
1624	NYSE	UNM	Wed, Oct 28, 1998	43.06	43.25	42.00	42.13
1623	NYSE	UNM	Tue, Oct 27, 1998	44.50	44.50	42.00	43.00
1622	NYSE	UNM	Mon, Oct 26, 1998	45.75	45.81	44.31	44.50
1621	NYSE	UNM	Fri, Oct 23, 1998	46.25	46.63	45.50	45.50
1620	NYSE	UNM	Thu, Oct 22, 1998	49.25	49.31	45.25	47.00
1619	NYSE	UNM	Wed, Oct 21, 1998	52.38	52.44	50.38	51.31
1618	NYSE	UNM	Tue, Oct 20, 1998	51.06	53.75	51.06	52.63
1617	NYSE	UNM	Mon, Oct 19, 1998	49.50	51.31	49.50	50.81
1616	NYSE	UNM	Fri, Oct 16, 1998	49.38	50.19	48.81	49.75
1615	NYSE	UNM	Thu, Oct 15, 1998	44.94	47.94	44.06	47.50
1614	NYSE	UNM	Wed, Oct 14, 1998	44.63	45.13	44.38	44.69
1613	NYSE	UNM	Tue, Oct 13, 1998	45.75	45.75	44.38	44.38
1612	NYSE	UNM	Mon, Oct 12, 1998	45.50	46.44	45.25	45.50
1611	NYSE	UNM	Fri, Oct 9, 1998	44.50	45.13	43.13	44.56
1610	NYSE	UNM	Thu, Oct 8, 1998	45.38	45.38	43.13	44.50
1609	NYSE	UNM	Wed, Oct 7, 1998	47.06	47.13	44.94	45.50
1608	NYSE	UNM	Tue, Oct 6, 1998	47.75	48.25	45.88	46.94
1607	NYSE	UNM	Mon, Oct 5, 1998	48.81	48.81	46.44	47.50
1606	NYSE	UNM	Fri, Oct 2, 1998	47.13	49.44	47.06	49.06
1605	NYSE	UNM	Thu, Oct 1, 1998	49.06	49.19	46.44	46.88
1604	NYSE	UNM	Wed, Sep 30, 1998	51.50	51.69	49.25	49.69
1603	NYSE	UNM	Tue, Sep 29, 1998	52.13	52.56	51.50	52.00
1602	NYSE	UNM	Mon, Sep 28, 1998	51.25	52.00	51.25	52.00
1601	NYSE	UNM	Fri, Sep 25, 1998	51.50	51.81	50.13	51.00
1600	NYSE	UNM	Thu, Sep 24, 1998	49.50	51.75	49.50	51.50
1599	NYSE	UNM	Wed, Sep 23, 1998	49.81	50.44	48.50	50.44
1598	NYSE	UNM	Tue, Sep 22, 1998	48.88	50.13	48.88	49.31
1597	NYSE	UNM	Mon, Sep 21, 1998	48.19	49.38	47.69	48.88
1596	NYSE	UNM	Fri, Sep 18, 1998	48.00	48.63	47.81	48.44
1595	NYSE	UNM	Thu, Sep 17, 1998	50.06	50.06	48.75	48.75
1594	NYSE	UNM	Wed, Sep 16, 1998	49.19	50.63	48.50	50.56
1593	NYSE	UNM	Tue, Sep 15, 1998	49.00	49.50	48.13	49.44
1592	NYSE	UNM	Mon, Sep 14, 1998	47.50	49.38	47.50	49.00
1591	NYSE	UNM	Fri, Sep 11, 1998	45.50	47.00	45.38	47.00
1590	NYSE	UNM	Thu, Sep 10, 1998	47.50	47.50	45.88	45.94
1589	NYSE	UNM	Wed, Sep 9, 1998	47.50	48.00	46.88	47.81
1588	NYSE	UNM	Tue, Sep 8, 1998	46.50	47.56	46.00	47.50
1587	NYSE	UNM	Fri, Sep 4, 1998	45.31	46.38	45.25	46.00
1586	NYSE	UNM	Thu, Sep 3, 1998	45.31	45.50	44.75	45.31
1585	NYSE	UNM	Wed, Sep 2, 1998	45.31	46.38	45.00	45.56
1584	NYSE	UNM	Tue, Sep 1, 1998	44.25	46.00	44.25	45.06
1583	NYSE	UNM	Mon, Aug 31, 1998	46.81	46.94	44.00	44.00
1582	NYSE	UNM	Fri, Aug 28, 1998	47.25	47.63	46.75	46.81
1581	NYSE	UNM	Thu, Aug 27, 1998	47.13	47.50	46.13	46.75
1580	NYSE	UNM	Wed, Aug 26, 1998	46.75	48.00	46.38	47.50
1579	NYSE	UNM	Tue, Aug 25, 1998	48.69	49.25	47.31	47.63
1578	NYSE	UNM	Mon, Aug 24, 1998	48.13	48.56	48.00	48.44
1577	NYSE	UNM	Fri, Aug 21, 1998	48.50	49.00	48.00	48.00
1576	NYSE	UNM	Thu, Aug 20, 1998	49.25	49.38	48.63	48.75
1575	NYSE	UNM	Wed, Aug 19, 1998	48.81	49.44	48.38	49.00
1574	NYSE	UNM	Tue, Aug 18, 1998	47.88	49.13	47.88	48.56
1573	NYSE	UNM	Mon, Aug 17, 1998	47.00	48.38	47.00	47.50
1572	NYSE	UNM	Fri, Aug 14, 1998	49.19	49.38	46.88	47.00
1571	NYSE	UNM	Thu, Aug 13, 1998	49.69	50.00	48.50	48.94
1570	NYSE	UNM	Wed, Aug 12, 1998	48.63	49.69	48.38	49.69
1569	NYSE	UNM	Tue, Aug 11, 1998	50.00	50.06	48.19	48.44
1568	NYSE	UNM	Mon, Aug 10, 1998	51.63	51.63	50.38	50.50
1567	NYSE	UNM	Fri, Aug 7, 1998	51.38	52.13	50.81	51.69
1566	NYSE	UNM	Thu, Aug 6, 1998	51.69	52.00	51.13	51.50
1565	NYSE	UNM	Wed, Aug 5, 1998	51.38	52.38	51.19	51.94
1564	NYSE	UNM	Tue, Aug 4, 1998	52.81	52.94	51.25	51.44
1563	NYSE	UNM	Mon, Aug 3, 1998	52.56	53.00	51.81	52.63
1562	NYSE	UNM	Fri, Jul 31, 1998	53.69	54.13	52.31	52.69
1561	NYSE	UNM	Thu, Jul 30, 1998	52.75	53.94	52.75	53.44
1560	NYSE	UNM	Wed, Jul 29, 1998	51.25	53.06	51.25	52.75
1559	NYSE	UNM	Tue, Jul 28, 1998	53.00	53.00	51.00	51.50
1558	NYSE	UNM	Mon, Jul 27, 1998	52.75	53.75	52.75	53.31
1557	NYSE	UNM	Fri, Jul 24, 1998	52.63	53.00	52.00	52.69
1556	NYSE	UNM	Thu, Jul 23, 1998	53.88	53.94	51.75	52.50
1555	NYSE	UNM	Wed, Jul 22, 1998	56.00	56.06	55.56	56.00
1554	NYSE	UNM	Tue, Jul 21, 1998	57.63	57.63	55.88	56.00
1553	NYSE	UNM	Mon, Jul 20, 1998	58.25	58.50	57.38	57.50
1552	NYSE	UNM	Fri, Jul 17, 1998	58.75	59.00	58.25	58.94
1551	NYSE	UNM	Thu, Jul 16, 1998	58.69	59.13	58.31	59.13
1550	NYSE	UNM	Wed, Jul 15, 1998	59.00	59.31	58.69	58.75
1549	NYSE	UNM	Tue, Jul 14, 1998	59.00	59.38	58.81	59.13
1548	NYSE	UNM	Mon, Jul 13, 1998	58.94	59.19	58.69	58.81
1547	NYSE	UNM	Fri, Jul 10, 1998	58.44	59.38	58.44	59.00
1546	NYSE	UNM	Thu, Jul 9, 1998	58.13	58.75	57.25	58.56
1545	NYSE	UNM	Wed, Jul 8, 1998	58.25	58.56	57.75	58.56
1544	NYSE	UNM	Tue, Jul 7, 1998	57.50	58.25	57.00	58.19
1543	NYSE	UNM	Mon, Jul 6, 1998	56.50	57.75	56.50	57.50
1542	NYSE	UNM	Thu, Jul 2, 1998	55.38	56.38	54.88	56.25
1541	NYSE	UNM	Wed, Jul 1, 1998	55.50	56.00	55.13	55.63
1540	NYSE	UNM	Tue, Jun 30, 1998	55.31	55.50	53.63	55.50
1539	NYSE	UNM	Mon, Jun 29, 1998	56.63	56.63	55.13	55.44
1538	NYSE	UNM	Fri, Jun 26, 1998	56.75	57.13	56.06	56.50
1537	NYSE	UNM	Thu, Jun 25, 1998	57.50	57.63	56.00	56.38
1536	NYSE	UNM	Wed, Jun 24, 1998	55.00	57.31	54.44	57.25
1535	NYSE	UNM	Tue, Jun 23, 1998	54.81	55.75	54.75	55.13
1534	NYSE	UNM	Mon, Jun 22, 1998	54.38	55.13	54.38	54.56
1533	NYSE	UNM	Fri, Jun 19, 1998	54.00	54.38	53.88	54.31
1532	NYSE	UNM	Thu, Jun 18, 1998	55.13	55.13	54.50	54.88
1531	NYSE	UNM	Wed, Jun 17, 1998	55.00	55.81	54.56	54.88
1530	NYSE	UNM	Tue, Jun 16, 1998	55.00	55.25	54.75	55.00
1529	NYSE	UNM	Mon, Jun 15, 1998	55.31	55.81	54.75	54.75
1528	NYSE	UNM	Fri, Jun 12, 1998	56.19	56.19	55.00	55.56
1527	NYSE	UNM	Thu, Jun 11, 1998	55.88	56.50	55.44	56.06
1526	NYSE	UNM	Wed, Jun 10, 1998	54.50	56.69	54.50	56.00
1525	NYSE	UNM	Tue, Jun 9, 1998	54.81	55.00	54.44	54.69
1524	NYSE	UNM	Mon, Jun 8, 1998	55.00	55.50	54.69	54.81
1523	NYSE	UNM	Fri, Jun 5, 1998	55.00	55.13	54.75	55.00
1522	NYSE	UNM	Thu, Jun 4, 1998	54.25	55.00	53.94	55.00
1521	NYSE	UNM	Wed, Jun 3, 1998	55.13	55.25	54.25	54.25
1520	NYSE	UNM	Tue, Jun 2, 1998	55.88	55.94	54.88	55.00
1519	NYSE	UNM	Mon, Jun 1, 1998	55.56	56.25	55.38	56.00
1518	NYSE	UNM	Fri, May 29, 1998	56.00	56.50	55.25	55.56
1517	NYSE	UNM	Thu, May 28, 1998	55.38	55.88	54.63	55.44
1516	NYSE	UNM	Wed, May 27, 1998	55.00	55.63	54.00	55.19
1515	NYSE	UNM	Tue, May 26, 1998	57.13	57.25	55.19	55.25
1514	NYSE	UNM	Fri, May 22, 1998	55.75	57.00	55.31	56.94
1513	NYSE	UNM	Thu, May 21, 1998	56.00	56.56	55.81	55.94
1512	NYSE	UNM	Wed, May 20, 1998	56.00	56.06	55.56	56.00
1511	NYSE	UNM	Tue, May 19, 1998	55.75	56.25	55.38	56.00
1510	NYSE	UNM	Mon, May 18, 1998	56.69	56.75	55.63	55.75
1509	NYSE	UNM	Fri, May 15, 1998	57.13	57.31	56.50	56.56
1508	NYSE	UNM	Thu, May 14, 1998	58.00	58.00	56.75	57.00
1507	NYSE	UNM	Wed, May 13, 1998	56.75	58.06	56.63	58.00
1506	NYSE	UNM	Tue, May 12, 1998	57.88	58.25	57.13	57.50
1505	NYSE	UNM	Mon, May 11, 1998	59.06	59.63	57.69	57.88
1504	NYSE	UNM	Fri, May 8, 1998	56.88	59.25	56.88	59.06
1503	NYSE	UNM	Thu, May 7, 1998	56.06	57.38	56.06	57.00
1502	NYSE	UNM	Wed, May 6, 1998	55.94	56.06	55.38	56.06
1501	NYSE	UNM	Tue, May 5, 1998	55.50	56.19	54.88	55.94
1500	NYSE	UNM	Mon, May 4, 1998	55.00	55.88	54.56	55.38
1499	NYSE	UNM	Fri, May 1, 1998	53.81	54.25	53.69	53.88
1498	NYSE	UNM	Thu, Apr 30, 1998	52.94	54.25	52.88	53.75
1497	NYSE	UNM	Wed, Apr 29, 1998	52.06	53.13	52.00	52.88
1496	NYSE	UNM	Tue, Apr 28, 1998	52.13	52.13	51.50	51.94
1495	NYSE	UNM	Mon, Apr 27, 1998	53.19	53.19	51.88	52.06
1494	NYSE	UNM	Fri, Apr 24, 1998	54.13	54.38	52.88	52.94
1493	NYSE	UNM	Thu, Apr 23, 1998	54.75	54.94	53.88	53.88
1492	NYSE	UNM	Wed, Apr 22, 1998	54.06	54.44	53.63	53.88
1491	NYSE	UNM	Tue, Apr 21, 1998	54.00	54.31	53.75	53.81
1490	NYSE	UNM	Mon, Apr 20, 1998	54.94	54.94	53.75	53.88
1489	NYSE	UNM	Fri, Apr 17, 1998	54.38	54.94	53.88	54.94
1488	NYSE	UNM	Thu, Apr 16, 1998	55.63	55.63	54.19	54.31
1487	NYSE	UNM	Wed, Apr 15, 1998	54.63	55.94	53.75	55.63
1486	NYSE	UNM	Tue, Apr 14, 1998	55.13	55.13	54.00	54.88
1485	NYSE	UNM	Mon, Apr 13, 1998	55.50	55.50	54.00	54.69
1484	NYSE	UNM	Thu, Apr 9, 1998	55.25	55.88	55.06	55.50
1483	NYSE	UNM	Wed, Apr 8, 1998	55.06	55.38	55.00	55.13
1482	NYSE	UNM	Tue, Apr 7, 1998	55.75	56.13	54.94	55.13
1481	NYSE	UNM	Mon, Apr 6, 1998	56.94	57.13	55.63	55.75
1480	NYSE	UNM	Fri, Apr 3, 1998	56.44	57.69	56.19	56.69
1479	NYSE	UNM	Thu, Apr 2, 1998	55.50	56.31	55.50	56.19
1478	NYSE	UNM	Wed, Apr 1, 1998	55.38	55.44	55.00	55.25
1477	NYSE	UNM	Tue, Mar 31, 1998	55.38	55.38	54.88	55.19
1476	NYSE	UNM	Mon, Mar 30, 1998	55.25	55.38	54.63	55.00
1475	NYSE	UNM	Fri, Mar 27, 1998	55.38	55.44	54.63	55.00
1474	NYSE	UNM	Thu, Mar 26, 1998	55.00	55.25	54.81	55.00
1473	NYSE	UNM	Wed, Mar 25, 1998	54.06	55.56	54.06	55.25
1472	NYSE	UNM	Tue, Mar 24, 1998	53.81	54.06	53.44	54.06
1471	NYSE	UNM	Mon, Mar 23, 1998	53.56	54.00	53.50	53.63
1470	NYSE	UNM	Fri, Mar 20, 1998	54.50	54.50	53.75	53.81
1469	NYSE	UNM	Thu, Mar 19, 1998	54.63	54.75	54.19	54.25
1468	NYSE	UNM	Wed, Mar 18, 1998	54.44	54.81	54.00	54.50
1467	NYSE	UNM	Tue, Mar 17, 1998	54.00	54.63	53.56	54.56
1466	NYSE	UNM	Mon, Mar 16, 1998	52.94	54.13	52.88	54.00
1465	NYSE	UNM	Fri, Mar 13, 1998	52.50	52.94	52.25	52.56
1464	NYSE	UNM	Thu, Mar 12, 1998	52.13	52.56	51.50	52.25
1463	NYSE	UNM	Wed, Mar 11, 1998	52.75	52.75	51.69	52.13
1462	NYSE	UNM	Tue, Mar 10, 1998	51.63	52.50	51.31	52.38
1461	NYSE	UNM	Mon, Mar 9, 1998	51.69	51.88	51.50	51.75
1460	NYSE	UNM	Fri, Mar 6, 1998	51.44	51.69	51.38	51.63
1459	NYSE	UNM	Thu, Mar 5, 1998	51.13	51.38	51.06	51.19
1458	NYSE	UNM	Wed, Mar 4, 1998	51.50	51.56	51.00	51.50
1457	NYSE	UNM	Tue, Mar 3, 1998	51.63	51.75	51.25	51.50
1456	NYSE	UNM	Mon, Mar 2, 1998	51.50	51.75	51.38	51.75
1455	NYSE	UNM	Fri, Feb 27, 1998	50.94	51.69	50.88	51.44
1454	NYSE	UNM	Thu, Feb 26, 1998	50.88	51.19	50.25	50.94
1453	NYSE	UNM	Wed, Feb 25, 1998	50.38	51.50	50.38	50.88
1452	NYSE	UNM	Tue, Feb 24, 1998	51.88	51.88	50.00	50.13
1451	NYSE	UNM	Mon, Feb 23, 1998	51.06	51.06	50.25	50.50
1450	NYSE	UNM	Fri, Feb 20, 1998	50.94	50.94	49.88	50.81
1449	NYSE	UNM	Thu, Feb 19, 1998	51.00	51.31	50.25	50.69
1448	NYSE	UNM	Wed, Feb 18, 1998	50.75	51.38	50.63	51.06
1447	NYSE	UNM	Tue, Feb 17, 1998	50.75	51.75	50.56	50.75
1446	NYSE	UNM	Fri, Feb 13, 1998	50.13	51.94	50.06	50.63
1445	NYSE	UNM	Thu, Feb 12, 1998	49.88	50.25	49.81	49.88
1444	NYSE	UNM	Wed, Feb 11, 1998	50.00	50.75	49.63	50.13
1443	NYSE	UNM	Tue, Feb 10, 1998	49.50	50.38	49.38	49.50
1442	NYSE	UNM	Mon, Feb 9, 1998	50.00	50.00	49.00	49.31
1441	NYSE	UNM	Fri, Feb 6, 1998	49.63	50.38	49.50	49.94
1440	NYSE	UNM	Thu, Feb 5, 1998	50.13	50.19	48.31	49.63
1439	NYSE	UNM	Wed, Feb 4, 1998	50.75	51.00	50.13	50.38
1438	NYSE	UNM	Tue, Feb 3, 1998	50.50	51.13	49.94	51.00
1437	NYSE	UNM	Mon, Feb 2, 1998	48.75	49.94	48.50	49.88
1436	NYSE	UNM	Fri, Jan 30, 1998	49.00	49.00	48.44	48.63
1435	NYSE	UNM	Thu, Jan 29, 1998	49.06	49.50	48.75	48.94
1434	NYSE	UNM	Wed, Jan 28, 1998	48.25	49.50	48.25	49.00
1433	NYSE	UNM	Tue, Jan 27, 1998	48.63	49.44	48.00	48.13
1432	NYSE	UNM	Mon, Jan 26, 1998	49.00	49.88	48.50	49.00
1431	NYSE	UNM	Fri, Jan 23, 1998	49.50	49.63	48.25	49.00
1430	NYSE	UNM	Thu, Jan 22, 1998	50.50	50.88	49.44	49.75
1429	NYSE	UNM	Wed, Jan 21, 1998	51.75	51.94	50.56	51.00
1428	NYSE	UNM	Tue, Jan 20, 1998	51.00	52.13	50.63	52.00
1427	NYSE	UNM	Fri, Jan 16, 1998	50.75	51.19	50.50	51.13
1426	NYSE	UNM	Thu, Jan 15, 1998	51.13	51.63	51.00	51.00
1425	NYSE	UNM	Wed, Jan 14, 1998	51.00	51.50	50.88	51.50
1424	NYSE	UNM	Tue, Jan 13, 1998	50.81	51.00	50.38	51.00
1423	NYSE	UNM	Mon, Jan 12, 1998	49.13	50.63	49.13	50.56
1422	NYSE	UNM	Fri, Jan 9, 1998	51.88	52.25	49.19	49.63
1421	NYSE	UNM	Thu, Jan 8, 1998	52.19	52.25	51.56	51.94
1420	NYSE	UNM	Wed, Jan 7, 1998	51.50	52.50	51.38	52.50
1419	NYSE	UNM	Tue, Jan 6, 1998	52.94	53.00	52.00	52.38
1418	NYSE	UNM	Mon, Jan 5, 1998	54.00	54.00	52.69	52.94
1417	NYSE	UNM	Fri, Jan 2, 1998	54.38	54.63	53.50	54.19
1416	NYSE	UNM	Wed, Dec 31, 1997	54.06	54.44	53.44	54.38
1415	NYSE	UNM	Tue, Dec 30, 1997	53.00	54.19	52.88	53.81
1414	NYSE	UNM	Mon, Dec 29, 1997	51.75	53.13	50.88	52.75
1413	NYSE	UNM	Fri, Dec 26, 1997	51.81	52.00	50.94	51.50
1412	NYSE	UNM	Wed, Dec 24, 1997	53.00	53.00	51.50	51.56
1411	NYSE	UNM	Tue, Dec 23, 1997	53.88	53.88	52.00	52.25
1410	NYSE	UNM	Mon, Dec 22, 1997	52.69	54.25	52.69	53.94
1409	NYSE	UNM	Fri, Dec 19, 1997	52.25	52.94	51.25	52.56
1408	NYSE	UNM	Thu, Dec 18, 1997	52.50	52.75	51.94	52.75
1407	NYSE	UNM	Wed, Dec 17, 1997	52.06	52.81	51.63	52.81
1406	NYSE	UNM	Tue, Dec 16, 1997	51.94	52.50	51.75	52.06
1405	NYSE	UNM	Mon, Dec 15, 1997	50.00	52.50	50.00	51.94
1404	NYSE	UNM	Fri, Dec 12, 1997	49.00	50.25	49.00	50.06
1403	NYSE	UNM	Thu, Dec 11, 1997	50.56	50.56	48.75	48.75
1402	NYSE	UNM	Wed, Dec 10, 1997	49.88	50.50	49.88	50.31
1401	NYSE	UNM	Tue, Dec 9, 1997	50.94	50.94	49.75	49.88
1400	NYSE	UNM	Mon, Dec 8, 1997	51.25	51.63	50.69	50.69
1399	NYSE	UNM	Fri, Dec 5, 1997	49.63	51.38	49.50	50.75
1398	NYSE	UNM	Thu, Dec 4, 1997	49.25	50.00	49.25	49.81
1397	NYSE	UNM	Wed, Dec 3, 1997	49.00	50.06	48.69	49.00
1396	NYSE	UNM	Tue, Dec 2, 1997	49.00	49.63	48.88	49.06
1395	NYSE	UNM	Mon, Dec 1, 1997	47.75	49.06	47.50	49.06
1394	NYSE	UNM	Fri, Nov 28, 1997	48.00	48.06	47.44	47.44
1393	NYSE	UNM	Wed, Nov 26, 1997	47.69	48.56	47.69	47.81
1392	NYSE	UNM	Tue, Nov 25, 1997	48.13	48.31	47.00	47.69
1391	NYSE	UNM	Mon, Nov 24, 1997	49.44	49.44	47.81	48.06
1390	NYSE	UNM	Fri, Nov 21, 1997	49.88	50.00	49.44	49.44
1389	NYSE	UNM	Thu, Nov 20, 1997	48.88	49.88	48.63	49.56
1388	NYSE	UNM	Wed, Nov 19, 1997	48.81	49.00	48.25	48.63
1387	NYSE	UNM	Tue, Nov 18, 1997	49.25	49.38	48.63	49.00
1386	NYSE	UNM	Mon, Nov 17, 1997	49.69	50.00	48.88	49.25
1385	NYSE	UNM	Fri, Nov 14, 1997	48.88	49.63	48.38	49.44
1384	NYSE	UNM	Thu, Nov 13, 1997	48.25	49.25	48.13	48.88
1383	NYSE	UNM	Wed, Nov 12, 1997	47.19	48.56	47.06	48.19
1382	NYSE	UNM	Tue, Nov 11, 1997	48.25	48.31	47.13	47.44
1381	NYSE	UNM	Mon, Nov 10, 1997	48.50	48.63	47.94	48.00
1380	NYSE	UNM	Fri, Nov 7, 1997	48.75	48.81	47.88	48.75
1379	NYSE	UNM	Thu, Nov 6, 1997	49.50	49.50	48.75	49.31
1378	NYSE	UNM	Wed, Nov 5, 1997	49.44	50.13	48.94	49.75
1377	NYSE	UNM	Tue, Nov 4, 1997	50.06	50.06	49.06	49.69
1376	NYSE	UNM	Mon, Nov 3, 1997	49.38	50.25	49.38	49.94
1375	NYSE	UNM	Fri, Oct 31, 1997	48.00	48.75	47.13	48.75
1374	NYSE	UNM	Thu, Oct 30, 1997	47.50	48.00	47.00	47.50
1373	NYSE	UNM	Wed, Oct 29, 1997	48.69	49.50	47.56	48.00
1372	NYSE	UNM	Tue, Oct 28, 1997	46.81	49.00	46.69	48.81
1371	NYSE	UNM	Mon, Oct 27, 1997	49.81	49.81	47.00	47.06
1370	NYSE	UNM	Fri, Oct 24, 1997	50.88	51.31	49.38	49.88
1369	NYSE	UNM	Thu, Oct 23, 1997	49.00	51.06	48.88	50.69
1368	NYSE	UNM	Wed, Oct 22, 1997	49.38	49.69	48.50	48.75
1367	NYSE	UNM	Tue, Oct 21, 1997	47.75	49.38	47.50	49.38
1366	NYSE	UNM	Mon, Oct 20, 1997	47.31	48.06	46.88	47.88
1365	NYSE	UNM	Fri, Oct 17, 1997	47.88	48.44	47.06	47.13
1364	NYSE	UNM	Thu, Oct 16, 1997	49.13	49.94	47.69	48.13
1363	NYSE	UNM	Wed, Oct 15, 1997	49.06	49.31	48.50	48.88
1362	NYSE	UNM	Tue, Oct 14, 1997	48.94	49.63	48.44	49.25
1361	NYSE	UNM	Mon, Oct 13, 1997	48.06	48.94	48.06	48.94
1360	NYSE	UNM	Fri, Oct 10, 1997	48.25	48.50	48.00	48.06
1359	NYSE	UNM	Thu, Oct 9, 1997	49.00	49.13	47.63	48.81
1358	NYSE	UNM	Wed, Oct 8, 1997	50.63	50.63	48.75	49.25
1357	NYSE	UNM	Tue, Oct 7, 1997	48.31	50.88	48.31	50.88
1356	NYSE	UNM	Mon, Oct 6, 1997	47.75	48.56	47.63	48.56
1355	NYSE	UNM	Fri, Oct 3, 1997	47.50	48.00	47.00	48.00
1354	NYSE	UNM	Thu, Oct 2, 1997	46.38	47.56	46.00	47.38
1353	NYSE	UNM	Wed, Oct 1, 1997	45.44	46.38	45.13	46.38
1352	NYSE	UNM	Tue, Sep 30, 1997	45.31	46.31	45.00	45.63
1351	NYSE	UNM	Mon, Sep 29, 1997	44.88	45.50	44.50	45.31
1350	NYSE	UNM	Fri, Sep 26, 1997	44.00	44.69	44.00	44.63
1349	NYSE	UNM	Thu, Sep 25, 1997	43.81	43.94	43.38	43.69
1348	NYSE	UNM	Wed, Sep 24, 1997	44.00	44.63	43.56	43.75
1347	NYSE	UNM	Tue, Sep 23, 1997	44.25	44.38	43.88	44.31
1346	NYSE	UNM	Mon, Sep 22, 1997	44.63	44.63	43.88	44.00
1345	NYSE	UNM	Fri, Sep 19, 1997	44.63	44.69	44.00	44.38
1344	NYSE	UNM	Thu, Sep 18, 1997	44.38	45.00	44.19	44.38
1343	NYSE	UNM	Wed, Sep 17, 1997	43.94	44.50	43.81	44.00
1342	NYSE	UNM	Tue, Sep 16, 1997	42.00	43.88	42.00	43.88
1341	NYSE	UNM	Mon, Sep 15, 1997	42.56	42.56	41.69	41.75
1340	NYSE	UNM	Fri, Sep 12, 1997	41.88	42.56	40.88	42.56
1339	NYSE	UNM	Thu, Sep 11, 1997	42.31	42.31	41.25	41.38
1338	NYSE	UNM	Wed, Sep 10, 1997	43.19	43.25	42.69	42.69
1337	NYSE	UNM	Tue, Sep 9, 1997	43.94	44.00	43.13	43.19
1336	NYSE	UNM	Mon, Sep 8, 1997	43.38	43.75	43.19	43.69
1335	NYSE	UNM	Fri, Sep 5, 1997	43.00	43.38	42.81	43.00
1334	NYSE	UNM	Thu, Sep 4, 1997	42.94	43.13	42.69	42.94
1333	NYSE	UNM	Wed, Sep 3, 1997	43.13	43.50	42.63	42.69
1332	NYSE	UNM	Tue, Sep 2, 1997	41.38	43.00	41.13	43.00
1331	NYSE	UNM	Fri, Aug 29, 1997	41.63	41.88	41.13	41.88
1330	NYSE	UNM	Thu, Aug 28, 1997	42.00	42.63	41.50	41.88
1329	NYSE	UNM	Wed, Aug 27, 1997	41.81	42.25	41.38	42.06
1328	NYSE	UNM	Tue, Aug 26, 1997	41.94	42.00	41.50	41.81
1327	NYSE	UNM	Mon, Aug 25, 1997	42.50	42.88	41.63	41.75
1326	NYSE	UNM	Fri, Aug 22, 1997	42.13	42.63	41.44	42.25
1325	NYSE	UNM	Thu, Aug 21, 1997	42.75	43.13	42.31	42.38
1324	NYSE	UNM	Wed, Aug 20, 1997	42.94	43.13	42.13	42.75
1323	NYSE	UNM	Tue, Aug 19, 1997	42.44	42.94	42.06	42.94
1322	NYSE	UNM	Mon, Aug 18, 1997	41.19	42.00	41.13	41.88
1321	NYSE	UNM	Fri, Aug 15, 1997	42.25	42.25	40.69	40.69
1320	NYSE	UNM	Thu, Aug 14, 1997	43.25	43.38	42.19	42.25
1319	NYSE	UNM	Wed, Aug 13, 1997	43.31	43.38	42.00	42.75
1318	NYSE	UNM	Tue, Aug 12, 1997	43.50	43.88	42.88	42.94
1317	NYSE	UNM	Mon, Aug 11, 1997	43.00	43.44	42.00	43.44
1316	NYSE	UNM	Fri, Aug 8, 1997	44.00	44.00	43.06	43.06
1315	NYSE	UNM	Thu, Aug 7, 1997	44.75	45.06	44.38	44.44
1314	NYSE	UNM	Wed, Aug 6, 1997	44.63	45.00	44.38	45.00
1313	NYSE	UNM	Tue, Aug 5, 1997	45.13	45.13	44.50	44.88
1312	NYSE	UNM	Mon, Aug 4, 1997	44.38	45.25	44.31	45.13
1311	NYSE	UNM	Fri, Aug 1, 1997	44.75	45.19	44.06	44.63
1310	NYSE	UNM	Thu, Jul 31, 1997	45.63	45.63	44.38	44.38
1309	NYSE	UNM	Wed, Jul 30, 1997	45.25	45.63	44.44	45.63
1308	NYSE	UNM	Tue, Jul 29, 1997	45.38	45.88	44.75	45.50
1307	NYSE	UNM	Mon, Jul 28, 1997	46.00	46.38	44.88	45.63
1306	NYSE	UNM	Fri, Jul 25, 1997	47.88	47.88	45.94	46.06
1305	NYSE	UNM	Thu, Jul 24, 1997	47.88	47.94	46.13	47.63
1304	NYSE	UNM	Wed, Jul 23, 1997	47.50	48.44	47.13	48.25
1303	NYSE	UNM	Tue, Jul 22, 1997	46.50	47.50	45.50	47.50
1302	NYSE	UNM	Mon, Jul 21, 1997	45.13	46.00	44.63	45.88
1301	NYSE	UNM	Fri, Jul 18, 1997	46.94	46.94	45.19	45.25
1300	NYSE	UNM	Thu, Jul 17, 1997	46.75	47.13	46.38	47.06
1299	NYSE	UNM	Wed, Jul 16, 1997	46.56	47.13	46.56	47.00
1298	NYSE	UNM	Tue, Jul 15, 1997	46.00	46.69	46.00	46.63
1297	NYSE	UNM	Mon, Jul 14, 1997	46.69	47.00	46.25	46.38
1296	NYSE	UNM	Fri, Jul 11, 1997	46.50	47.00	46.50	46.94
1295	NYSE	UNM	Thu, Jul 10, 1997	46.75	46.75	45.50	46.50
1294	NYSE	UNM	Wed, Jul 9, 1997	46.00	47.75	46.00	46.88
1293	NYSE	UNM	Tue, Jul 8, 1997	44.25	46.00	44.19	45.75
1292	NYSE	UNM	Mon, Jul 7, 1997	45.75	46.00	45.00	45.00
1291	NYSE	UNM	Thu, Jul 3, 1997	44.63	45.38	44.63	45.19
1290	NYSE	UNM	Wed, Jul 2, 1997	43.25	45.00	43.25	44.56
1289	NYSE	UNM	Tue, Jul 1, 1997	43.00	44.50	42.75	43.00
1288	NYSE	UNM	Mon, Jun 30, 1997	44.00	44.38	42.00	42.25
1287	NYSE	UNM	Fri, Jun 27, 1997	44.50	45.13	43.75	43.75
1286	NYSE	UNM	Thu, Jun 26, 1997	45.25	45.63	44.19	44.19
1285	NYSE	UNM	Wed, Jun 25, 1997	44.44	45.44	44.44	44.88
1284	NYSE	UNM	Tue, Jun 24, 1997	43.75	45.13	43.13	44.44
1283	NYSE	UNM	Mon, Jun 23, 1997	45.13	45.38	44.00	44.00
1282	NYSE	UNM	Fri, Jun 20, 1997	45.88	46.50	45.00	45.25
1281	NYSE	UNM	Thu, Jun 19, 1997	43.88	46.25	43.88	45.75
1280	NYSE	UNM	Wed, Jun 18, 1997	43.75	44.00	43.50	43.75
1279	NYSE	UNM	Tue, Jun 17, 1997	43.63	43.88	43.38	43.88
1278	NYSE	UNM	Mon, Jun 16, 1997	42.50	43.88	42.50	43.63
1277	NYSE	UNM	Fri, Jun 13, 1997	42.38	42.88	42.00	42.13
1276	NYSE	UNM	Thu, Jun 12, 1997	41.88	42.75	41.63	42.63
1275	NYSE	UNM	Wed, Jun 11, 1997	41.88	41.88	41.13	41.63
1274	NYSE	UNM	Tue, Jun 10, 1997	41.13	41.50	40.88	41.50
1273	NYSE	UNM	Mon, Jun 9, 1997	40.00	41.38	40.00	40.63
1272	NYSE	UNM	Fri, Jun 6, 1997	39.75	40.13	39.63	39.88
1271	NYSE	UNM	Thu, Jun 5, 1997	39.38	39.88	39.25	39.88
1270	NYSE	UNM	Wed, Jun 4, 1997	38.75	39.50	38.75	39.25
1269	NYSE	UNM	Tue, Jun 3, 1997	39.38	39.50	39.13	39.38
1268	NYSE	UNM	Mon, Jun 2, 1997	39.69	39.69	39.13	39.25
1267	NYSE	UNM	Fri, May 30, 1997	39.06	39.63	38.88	39.56
1266	NYSE	UNM	Thu, May 29, 1997	39.19	39.38	39.00	39.25
1265	NYSE	UNM	Wed, May 28, 1997	39.00	39.19	38.88	39.00
1264	NYSE	UNM	Tue, May 27, 1997	39.25	39.31	39.00	39.06
1263	NYSE	UNM	Fri, May 23, 1997	39.19	39.69	39.19	39.50
1262	NYSE	UNM	Thu, May 22, 1997	39.31	39.44	39.00	39.00
1261	NYSE	UNM	Wed, May 21, 1997	39.25	39.31	39.06	39.25
1260	NYSE	UNM	Tue, May 20, 1997	39.50	39.50	39.00	39.25
1259	NYSE	UNM	Mon, May 19, 1997	39.38	39.50	39.31	39.44
1258	NYSE	UNM	Fri, May 16, 1997	39.50	39.50	39.00	39.25
1257	NYSE	UNM	Thu, May 15, 1997	39.19	39.50	38.63	39.50
1256	NYSE	UNM	Wed, May 14, 1997	39.56	39.56	39.25	39.31
1255	NYSE	UNM	Tue, May 13, 1997	40.00	40.00	39.25	39.31
1254	NYSE	UNM	Mon, May 12, 1997	39.69	40.13	39.63	39.81
1253	NYSE	UNM	Fri, May 9, 1997	39.31	39.94	39.06	39.63
1252	NYSE	UNM	Thu, May 8, 1997	38.94	39.50	38.69	39.19
1251	NYSE	UNM	Wed, May 7, 1997	39.56	39.56	39.00	39.06
1250	NYSE	UNM	Tue, May 6, 1997	39.38	39.81	39.19	39.56
1249	NYSE	UNM	Mon, May 5, 1997	38.81	39.38	38.31	39.38
1248	NYSE	UNM	Fri, May 2, 1997	38.19	38.81	37.94	38.75
1247	NYSE	UNM	Thu, May 1, 1997	38.31	38.63	37.69	38.13
1246	NYSE	UNM	Wed, Apr 30, 1997	38.50	38.81	38.00	38.50
1245	NYSE	UNM	Tue, Apr 29, 1997	37.00	38.50	36.94	38.44
1244	NYSE	UNM	Mon, Apr 28, 1997	36.25	36.88	36.25	36.69
1243	NYSE	UNM	Fri, Apr 25, 1997	36.75	36.75	36.25	36.25
1242	NYSE	UNM	Thu, Apr 24, 1997	37.00	37.00	36.50	36.81
1241	NYSE	UNM	Wed, Apr 23, 1997	35.19	35.69	35.19	35.50
1240	NYSE	UNM	Tue, Apr 22, 1997	34.63	35.50	34.63	35.31
1239	NYSE	UNM	Mon, Apr 21, 1997	35.63	35.63	34.56	34.63
1238	NYSE	UNM	Fri, Apr 18, 1997	35.25	35.56	35.25	35.44
1237	NYSE	UNM	Thu, Apr 17, 1997	35.00	35.19	34.69	35.13
1236	NYSE	UNM	Wed, Apr 16, 1997	34.50	35.00	34.50	35.00
1235	NYSE	UNM	Tue, Apr 15, 1997	34.50	35.06	34.31	34.75
1234	NYSE	UNM	Mon, Apr 14, 1997	34.25	34.25	33.63	33.81
1233	NYSE	UNM	Fri, Apr 11, 1997	35.44	35.50	34.13	34.13
1232	NYSE	UNM	Thu, Apr 10, 1997	35.81	36.13	35.63	35.69
1231	NYSE	UNM	Wed, Apr 9, 1997	36.00	36.31	35.81	35.88
1230	NYSE	UNM	Tue, Apr 8, 1997	36.44	36.44	35.81	35.94
1229	NYSE	UNM	Mon, Apr 7, 1997	35.75	36.50	35.75	36.38
1228	NYSE	UNM	Fri, Apr 4, 1997	34.88	35.63	34.88	35.50
1227	NYSE	UNM	Thu, Apr 3, 1997	35.13	35.56	34.69	35.06
1226	NYSE	UNM	Wed, Apr 2, 1997	36.25	36.25	35.13	35.13
1225	NYSE	UNM	Tue, Apr 1, 1997	36.38	36.69	35.94	36.50
1224	NYSE	UNM	Mon, Mar 31, 1997	37.88	37.88	36.50	36.50
1223	NYSE	UNM	Thu, Mar 27, 1997	38.19	38.38	37.63	37.88
1222	NYSE	UNM	Wed, Mar 26, 1997	38.00	38.69	37.94	38.13
1221	NYSE	UNM	Tue, Mar 25, 1997	38.31	38.69	38.06	38.06
1220	NYSE	UNM	Mon, Mar 24, 1997	37.94	38.31	37.94	38.31
1219	NYSE	UNM	Fri, Mar 21, 1997	37.38	37.88	37.31	37.69
1218	NYSE	UNM	Thu, Mar 20, 1997	37.38	37.38	36.88	37.19
1217	NYSE	UNM	Wed, Mar 19, 1997	38.00	38.00	37.50	37.50
1216	NYSE	UNM	Tue, Mar 18, 1997	37.69	38.44	37.69	38.06
1215	NYSE	UNM	Mon, Mar 17, 1997	38.13	38.13	37.69	37.69
1214	NYSE	UNM	Fri, Mar 14, 1997	37.69	38.25	37.44	38.19
1213	NYSE	UNM	Thu, Mar 13, 1997	38.25	38.25	37.69	37.75
1212	NYSE	UNM	Wed, Mar 12, 1997	38.88	39.00	38.38	38.44
1211	NYSE	UNM	Tue, Mar 11, 1997	39.25	39.25	38.75	38.94
1210	NYSE	UNM	Mon, Mar 10, 1997	38.31	39.38	38.31	39.38
1209	NYSE	UNM	Fri, Mar 7, 1997	38.31	38.81	38.19	38.31
1208	NYSE	UNM	Thu, Mar 6, 1997	38.63	38.69	38.19	38.31
1207	NYSE	UNM	Wed, Mar 5, 1997	38.06	38.69	38.00	38.50
1206	NYSE	UNM	Tue, Mar 4, 1997	38.50	38.56	38.00	38.06
1205	NYSE	UNM	Mon, Mar 3, 1997	38.31	38.63	38.13	38.31
1204	NYSE	UNM	Fri, Feb 28, 1997	38.50	38.88	38.38	38.44
1203	NYSE	UNM	Thu, Feb 27, 1997	39.00	39.13	38.75	38.81
1202	NYSE	UNM	Wed, Feb 26, 1997	39.25	39.25	38.81	39.19
1201	NYSE	UNM	Tue, Feb 25, 1997	38.69	39.50	38.63	39.50
1200	NYSE	UNM	Mon, Feb 24, 1997	38.75	39.00	38.75	38.88
1199	NYSE	UNM	Fri, Feb 21, 1997	38.94	39.31	38.88	38.94
1198	NYSE	UNM	Thu, Feb 20, 1997	39.38	39.50	38.75	38.94
1197	NYSE	UNM	Wed, Feb 19, 1997	39.63	39.75	39.44	39.50
1196	NYSE	UNM	Tue, Feb 18, 1997	39.63	39.75	39.50	39.69
1195	NYSE	UNM	Fri, Feb 14, 1997	39.44	39.81	39.38	39.50
1194	NYSE	UNM	Thu, Feb 13, 1997	38.44	39.44	38.44	39.44
1193	NYSE	UNM	Wed, Feb 12, 1997	38.50	39.13	38.44	39.00
1192	NYSE	UNM	Tue, Feb 11, 1997	38.44	38.94	38.44	38.50
1191	NYSE	UNM	Mon, Feb 10, 1997	38.50	38.63	38.44	38.50
1190	NYSE	UNM	Fri, Feb 7, 1997	37.88	38.75	37.81	38.63
1189	NYSE	UNM	Thu, Feb 6, 1997	37.50	38.31	37.44	38.06
1188	NYSE	UNM	Wed, Feb 5, 1997	37.63	37.75	37.06	37.19
1187	NYSE	UNM	Tue, Feb 4, 1997	37.63	37.69	37.38	37.50
1186	NYSE	UNM	Mon, Feb 3, 1997	37.75	37.75	37.44	37.75
1185	NYSE	UNM	Fri, Jan 31, 1997	37.81	37.94	37.44	37.81
1184	NYSE	UNM	Thu, Jan 30, 1997	37.50	37.81	37.44	37.81
1183	NYSE	UNM	Wed, Jan 29, 1997	37.13	37.50	37.13	37.50
1182	NYSE	UNM	Tue, Jan 28, 1997	37.38	37.50	37.00	37.19
1181	NYSE	UNM	Mon, Jan 27, 1997	37.00	37.38	37.00	37.19
1180	NYSE	UNM	Fri, Jan 24, 1997	37.00	37.38	36.88	37.25
1179	NYSE	UNM	Thu, Jan 23, 1997	37.50	38.00	36.94	37.06
1178	NYSE	UNM	Wed, Jan 22, 1997	37.75	37.81	37.31	37.50
1177	NYSE	UNM	Tue, Jan 21, 1997	37.38	37.63	37.06	37.63
1176	NYSE	UNM	Mon, Jan 20, 1997	37.50	37.94	37.50	37.69
1175	NYSE	UNM	Fri, Jan 17, 1997	37.31	37.69	37.31	37.69
1174	NYSE	UNM	Thu, Jan 16, 1997	37.50	37.50	37.13	37.25
1173	NYSE	UNM	Wed, Jan 15, 1997	37.25	37.50	37.13	37.50
1172	NYSE	UNM	Tue, Jan 14, 1997	37.06	37.25	37.06	37.25
1171	NYSE	UNM	Mon, Jan 13, 1997	36.63	37.00	36.50	37.00
1170	NYSE	UNM	Fri, Jan 10, 1997	36.38	36.50	36.13	36.50
1169	NYSE	UNM	Thu, Jan 9, 1997	36.69	37.13	36.63	36.75
1168	NYSE	UNM	Wed, Jan 8, 1997	36.50	36.81	36.50	36.81
1167	NYSE	UNM	Tue, Jan 7, 1997	36.31	36.50	36.25	36.50
1166	NYSE	UNM	Mon, Jan 6, 1997	36.19	36.56	36.19	36.44
1165	NYSE	UNM	Fri, Jan 3, 1997	35.94	36.31	35.94	36.31
1164	NYSE	UNM	Thu, Jan 2, 1997	36.13	36.13	35.31	35.88
1163	NYSE	UNM	Tue, Dec 31, 1996	36.25	36.31	36.06	36.13
1162	NYSE	UNM	Mon, Dec 30, 1996	36.63	36.63	36.25	36.31
1161	NYSE	UNM	Fri, Dec 27, 1996	36.44	36.69	36.38	36.56
1160	NYSE	UNM	Thu, Dec 26, 1996	36.44	36.75	36.44	36.50
1159	NYSE	UNM	Tue, Dec 24, 1996	36.44	36.63	36.44	36.50
1158	NYSE	UNM	Mon, Dec 23, 1996	36.31	36.44	36.19	36.38
1157	NYSE	UNM	Fri, Dec 20, 1996	36.00	36.44	35.56	36.44
1156	NYSE	UNM	Thu, Dec 19, 1996	35.19	35.75	35.13	35.75
1155	NYSE	UNM	Wed, Dec 18, 1996	35.19	35.25	35.00	35.25
1154	NYSE	UNM	Tue, Dec 17, 1996	35.25	35.38	34.94	35.06
1153	NYSE	UNM	Mon, Dec 16, 1996	35.06	35.56	35.06	35.50
1152	NYSE	UNM	Fri, Dec 13, 1996	35.06	35.19	35.00	35.19
1151	NYSE	UNM	Thu, Dec 12, 1996	35.19	35.44	34.94	35.13
1150	NYSE	UNM	Wed, Dec 11, 1996	35.38	35.38	34.50	34.94
1149	NYSE	UNM	Tue, Dec 10, 1996	35.38	35.88	35.31	35.63
1148	NYSE	UNM	Mon, Dec 9, 1996	35.06	35.31	35.00	35.31
1147	NYSE	UNM	Fri, Dec 6, 1996	35.00	35.13	34.75	35.06
1146	NYSE	UNM	Thu, Dec 5, 1996	35.00	35.44	35.00	35.13
1145	NYSE	UNM	Wed, Dec 4, 1996	35.06	35.19	34.88	35.06
1144	NYSE	UNM	Tue, Dec 3, 1996	35.31	35.44	35.00	35.13
1143	NYSE	UNM	Mon, Dec 2, 1996	35.50	35.50	35.00	35.31
1142	NYSE	UNM	Fri, Nov 29, 1996	35.56	35.63	35.44	35.56
1141	NYSE	UNM	Wed, Nov 27, 1996	35.69	35.75	35.38	35.44
1140	NYSE	UNM	Tue, Nov 26, 1996	35.63	35.88	35.44	35.56
1139	NYSE	UNM	Mon, Nov 25, 1996	35.75	35.75	35.63	35.75
1138	NYSE	UNM	Fri, Nov 22, 1996	35.25	35.75	35.25	35.75
1137	NYSE	UNM	Thu, Nov 21, 1996	34.69	35.25	34.63	35.25
1136	NYSE	UNM	Wed, Nov 20, 1996	33.69	34.94	33.69	34.69
1135	NYSE	UNM	Tue, Nov 19, 1996	33.44	33.75	33.44	33.69
1134	NYSE	UNM	Mon, Nov 18, 1996	33.44	33.50	33.25	33.50
1133	NYSE	UNM	Fri, Nov 15, 1996	33.13	33.63	33.13	33.44
1132	NYSE	UNM	Thu, Nov 14, 1996	33.00	33.38	33.00	33.13
1131	NYSE	UNM	Wed, Nov 13, 1996	32.88	33.06	32.81	33.00
1130	NYSE	UNM	Tue, Nov 12, 1996	32.81	32.94	32.75	32.81
1129	NYSE	UNM	Mon, Nov 11, 1996	32.63	33.06	32.56	32.75
1128	NYSE	UNM	Fri, Nov 8, 1996	32.38	32.63	32.38	32.63
1127	NYSE	UNM	Thu, Nov 7, 1996	32.00	32.56	32.00	32.38
1126	NYSE	UNM	Wed, Nov 6, 1996	31.50	32.13	31.50	32.00
1125	NYSE	UNM	Tue, Nov 5, 1996	31.44	31.81	31.31	31.56
1124	NYSE	UNM	Mon, Nov 4, 1996	31.44	31.44	31.25	31.44
1123	NYSE	UNM	Fri, Nov 1, 1996	31.38	31.56	31.31	31.38
1122	NYSE	UNM	Thu, Oct 31, 1996	31.38	31.50	31.31	31.44
1121	NYSE	UNM	Wed, Oct 30, 1996	31.88	32.00	31.50	31.50
1120	NYSE	UNM	Tue, Oct 29, 1996	31.63	31.75	31.50	31.75
1119	NYSE	UNM	Mon, Oct 28, 1996	31.50	31.81	31.44	31.63
1118	NYSE	UNM	Fri, Oct 25, 1996	31.00	31.50	30.94	31.50
1117	NYSE	UNM	Thu, Oct 24, 1996	32.13	32.13	30.50	31.06
1116	NYSE	UNM	Wed, Oct 23, 1996	32.75	33.50	32.69	33.13
1115	NYSE	UNM	Tue, Oct 22, 1996	32.25	32.88	32.25	32.81
1114	NYSE	UNM	Mon, Oct 21, 1996	33.00	33.19	32.63	32.63
1113	NYSE	UNM	Fri, Oct 18, 1996	33.13	33.19	32.81	33.06
1112	NYSE	UNM	Thu, Oct 17, 1996	32.50	33.31	32.44	33.13
1111	NYSE	UNM	Wed, Oct 16, 1996	32.63	32.69	32.19	32.44
1110	NYSE	UNM	Tue, Oct 15, 1996	32.75	32.81	32.56	32.69
1109	NYSE	UNM	Mon, Oct 14, 1996	32.50	32.88	32.50	32.69
1108	NYSE	UNM	Fri, Oct 11, 1996	32.31	32.63	32.31	32.56
1107	NYSE	UNM	Thu, Oct 10, 1996	32.00	32.31	31.88	32.31
1106	NYSE	UNM	Wed, Oct 9, 1996	31.88	32.13	31.63	32.00
1105	NYSE	UNM	Tue, Oct 8, 1996	32.44	32.69	32.44	32.50
1104	NYSE	UNM	Mon, Oct 7, 1996	32.25	32.56	32.19	32.38
1103	NYSE	UNM	Fri, Oct 4, 1996	32.44	32.44	32.19	32.25
1102	NYSE	UNM	Thu, Oct 3, 1996	32.50	32.50	32.31	32.31
1101	NYSE	UNM	Wed, Oct 2, 1996	32.25	32.69	32.13	32.56
1100	NYSE	UNM	Tue, Oct 1, 1996	32.19	32.44	32.00	32.38
1099	NYSE	UNM	Mon, Sep 30, 1996	32.56	32.56	32.00	32.06
1098	NYSE	UNM	Fri, Sep 27, 1996	32.81	32.88	32.50	32.56
1097	NYSE	UNM	Thu, Sep 26, 1996	33.00	33.00	32.69	32.81
1096	NYSE	UNM	Wed, Sep 25, 1996	32.63	32.94	32.50	32.75
1095	NYSE	UNM	Tue, Sep 24, 1996	32.69	32.81	32.50	32.69
1094	NYSE	UNM	Mon, Sep 23, 1996	32.25	32.69	32.13	32.63
1093	NYSE	UNM	Fri, Sep 20, 1996	32.63	32.69	32.25	32.38
1092	NYSE	UNM	Thu, Sep 19, 1996	32.44	32.50	32.25	32.31
1091	NYSE	UNM	Wed, Sep 18, 1996	32.44	32.50	32.31	32.50
1090	NYSE	UNM	Tue, Sep 17, 1996	32.13	32.63	32.00	32.44
1089	NYSE	UNM	Mon, Sep 16, 1996	32.13	32.19	32.00	32.13
1088	NYSE	UNM	Fri, Sep 13, 1996	31.88	32.25	31.88	32.19
1087	NYSE	UNM	Thu, Sep 12, 1996	31.81	31.94	31.69	31.75
1086	NYSE	UNM	Wed, Sep 11, 1996	31.75	31.88	31.63	31.81
1085	NYSE	UNM	Tue, Sep 10, 1996	31.75	31.88	31.63	31.75
1084	NYSE	UNM	Mon, Sep 9, 1996	31.63	31.94	31.56	31.81
1083	NYSE	UNM	Fri, Sep 6, 1996	31.31	31.63	31.19	31.50
1082	NYSE	UNM	Thu, Sep 5, 1996	31.88	31.94	31.31	31.31
1081	NYSE	UNM	Wed, Sep 4, 1996	31.69	31.94	31.69	31.94
1080	NYSE	UNM	Tue, Sep 3, 1996	31.56	31.94	31.50	31.81
1079	NYSE	UNM	Fri, Aug 30, 1996	31.75	31.88	31.75	31.75
1078	NYSE	UNM	Thu, Aug 29, 1996	31.88	31.88	31.50	31.63
1077	NYSE	UNM	Wed, Aug 28, 1996	31.88	31.94	31.81	31.81
1076	NYSE	UNM	Tue, Aug 27, 1996	32.00	32.00	31.88	31.94
1075	NYSE	UNM	Mon, Aug 26, 1996	32.25	32.25	31.81	32.00
1074	NYSE	UNM	Fri, Aug 23, 1996	32.31	32.44	32.25	32.25
1073	NYSE	UNM	Thu, Aug 22, 1996	32.38	32.50	32.31	32.44
1072	NYSE	UNM	Wed, Aug 21, 1996	31.88	32.44	31.88	32.31
1071	NYSE	UNM	Tue, Aug 20, 1996	31.81	31.94	31.81	31.88
1070	NYSE	UNM	Mon, Aug 19, 1996	31.56	31.94	31.50	31.88
1069	NYSE	UNM	Fri, Aug 16, 1996	31.25	31.56	31.19	31.56
1068	NYSE	UNM	Thu, Aug 15, 1996	31.06	31.44	31.00	31.13
1067	NYSE	UNM	Wed, Aug 14, 1996	31.19	31.19	31.00	31.06
1066	NYSE	UNM	Tue, Aug 13, 1996	31.38	31.44	31.19	31.25
1065	NYSE	UNM	Mon, Aug 12, 1996	31.56	31.56	31.13	31.44
1064	NYSE	UNM	Fri, Aug 9, 1996	31.31	31.94	31.13	31.63
1063	NYSE	UNM	Thu, Aug 8, 1996	30.94	31.19	30.69	31.19
1062	NYSE	UNM	Wed, Aug 7, 1996	30.63	30.88	30.50	30.81
1061	NYSE	UNM	Tue, Aug 6, 1996	30.69	30.88	30.63	30.81
1060	NYSE	UNM	Mon, Aug 5, 1996	31.00	31.19	30.56	30.56
1059	NYSE	UNM	Fri, Aug 2, 1996	30.50	30.75	30.19	30.75
1058	NYSE	UNM	Thu, Aug 1, 1996	30.38	30.44	30.25	30.38
1057	NYSE	UNM	Wed, Jul 31, 1996	30.13	30.50	29.94	30.50
1056	NYSE	UNM	Tue, Jul 30, 1996	30.50	30.50	30.25	30.38
1055	NYSE	UNM	Mon, Jul 29, 1996	30.56	30.56	30.19	30.38
1054	NYSE	UNM	Fri, Jul 26, 1996	29.94	30.63	29.94	30.56
1053	NYSE	UNM	Thu, Jul 25, 1996	29.25	29.94	29.25	29.94
1052	NYSE	UNM	Wed, Jul 24, 1996	28.94	29.31	28.88	29.25
1051	NYSE	UNM	Tue, Jul 23, 1996	29.31	29.69	29.25	29.44
1050	NYSE	UNM	Mon, Jul 22, 1996	29.00	29.50	28.94	29.31
1049	NYSE	UNM	Fri, Jul 19, 1996	29.63	29.75	29.06	29.13
1048	NYSE	UNM	Thu, Jul 18, 1996	29.44	29.75	29.06	29.69
1047	NYSE	UNM	Wed, Jul 17, 1996	29.13	29.63	28.88	29.31
1046	NYSE	UNM	Tue, Jul 16, 1996	29.50	29.50	28.38	29.00
1045	NYSE	UNM	Mon, Jul 15, 1996	30.13	30.19	29.63	29.69
1044	NYSE	UNM	Fri, Jul 12, 1996	29.94	30.63	29.88	30.38
1043	NYSE	UNM	Thu, Jul 11, 1996	30.00	30.25	29.88	30.13
1042	NYSE	UNM	Wed, Jul 10, 1996	29.88	30.06	29.75	30.06
1041	NYSE	UNM	Tue, Jul 9, 1996	29.94	30.00	29.75	29.94
1040	NYSE	UNM	Mon, Jul 8, 1996	30.63	30.63	29.94	30.00
1039	NYSE	UNM	Fri, Jul 5, 1996	31.13	31.25	30.94	31.00
1038	NYSE	UNM	Wed, Jul 3, 1996	31.56	31.63	31.25	31.56
1037	NYSE	UNM	Tue, Jul 2, 1996	31.44	31.56	31.38	31.50
1036	NYSE	UNM	Mon, Jul 1, 1996	31.13	31.44	30.94	31.44
1035	NYSE	UNM	Fri, Jun 28, 1996	30.38	31.13	30.38	31.13
1034	NYSE	UNM	Thu, Jun 27, 1996	29.88	30.38	29.75	30.19
1033	NYSE	UNM	Wed, Jun 26, 1996	29.50	30.00	29.50	29.94
1032	NYSE	UNM	Tue, Jun 25, 1996	29.63	29.75	29.31	29.38
1031	NYSE	UNM	Mon, Jun 24, 1996	29.25	29.56	29.25	29.50
1030	NYSE	UNM	Fri, Jun 21, 1996	29.31	29.31	29.00	29.25
1029	NYSE	UNM	Thu, Jun 20, 1996	29.63	29.69	29.19	29.25
1028	NYSE	UNM	Wed, Jun 19, 1996	29.81	29.88	29.50	29.50
1027	NYSE	UNM	Tue, Jun 18, 1996	29.75	30.00	29.69	29.88
1026	NYSE	UNM	Mon, Jun 17, 1996	29.50	29.75	29.38	29.56
1025	NYSE	UNM	Fri, Jun 14, 1996	29.38	29.44	29.13	29.44
1024	NYSE	UNM	Thu, Jun 13, 1996	29.50	29.69	29.38	29.56
1023	NYSE	UNM	Wed, Jun 12, 1996	29.31	29.56	29.06	29.50
1022	NYSE	UNM	Tue, Jun 11, 1996	29.44	29.69	29.25	29.50
1021	NYSE	UNM	Mon, Jun 10, 1996	29.56	29.81	29.44	29.50
1020	NYSE	UNM	Fri, Jun 7, 1996	29.69	29.88	29.50	29.50
1019	NYSE	UNM	Thu, Jun 6, 1996	30.44	30.44	29.88	30.00
1018	NYSE	UNM	Wed, Jun 5, 1996	30.31	30.50	30.00	30.44
1017	NYSE	UNM	Tue, Jun 4, 1996	29.94	30.44	29.81	30.44
1016	NYSE	UNM	Mon, Jun 3, 1996	29.44	29.75	29.31	29.75
1015	NYSE	UNM	Fri, May 31, 1996	29.63	29.63	29.44	29.50
1014	NYSE	UNM	Thu, May 30, 1996	29.38	29.56	29.25	29.56
1013	NYSE	UNM	Wed, May 29, 1996	29.50	29.56	29.44	29.50
1012	NYSE	UNM	Tue, May 28, 1996	29.69	29.88	29.38	29.50
1011	NYSE	UNM	Fri, May 24, 1996	29.50	29.69	29.38	29.63
1010	NYSE	UNM	Thu, May 23, 1996	29.31	29.63	29.19	29.63
1009	NYSE	UNM	Wed, May 22, 1996	29.50	29.63	29.25	29.44
1008	NYSE	UNM	Tue, May 21, 1996	29.44	29.44	29.25	29.44
1007	NYSE	UNM	Mon, May 20, 1996	29.38	29.50	29.25	29.44
1006	NYSE	UNM	Fri, May 17, 1996	29.25	29.38	29.06	29.31
1005	NYSE	UNM	Thu, May 16, 1996	29.38	29.44	29.06	29.25
1004	NYSE	UNM	Wed, May 15, 1996	29.38	29.50	29.31	29.38
1003	NYSE	UNM	Tue, May 14, 1996	29.63	29.75	29.38	29.50
1002	NYSE	UNM	Mon, May 13, 1996	29.19	29.44	28.94	29.44
1001	NYSE	UNM	Fri, May 10, 1996	29.00	29.75	28.88	29.13
1000	NYSE	UNM	Thu, May 9, 1996	28.50	28.63	28.44	28.63
999	NYSE	UNM	Wed, May 8, 1996	27.88	28.75	27.75	28.63
998	NYSE	UNM	Tue, May 7, 1996	28.13	28.63	28.00	28.44
997	NYSE	UNM	Mon, May 6, 1996	28.63	28.69	27.88	28.00
996	NYSE	UNM	Fri, May 3, 1996	28.69	28.94	28.44	28.75
995	NYSE	UNM	Thu, May 2, 1996	29.13	29.13	28.75	28.81
994	NYSE	UNM	Wed, May 1, 1996	29.69	29.75	29.31	29.38
993	NYSE	UNM	Tue, Apr 30, 1996	29.63	29.94	29.56	29.75
992	NYSE	UNM	Mon, Apr 29, 1996	30.13	30.19	29.81	29.88
991	NYSE	UNM	Fri, Apr 26, 1996	30.06	30.44	29.94	30.31
990	NYSE	UNM	Thu, Apr 25, 1996	30.19	30.44	29.94	30.19
989	NYSE	UNM	Wed, Apr 24, 1996	30.44	30.63	30.31	30.50
988	NYSE	UNM	Tue, Apr 23, 1996	30.50	30.69	30.38	30.69
987	NYSE	UNM	Mon, Apr 22, 1996	30.38	31.13	30.38	30.63
986	NYSE	UNM	Fri, Apr 19, 1996	30.31	30.69	30.31	30.50
985	NYSE	UNM	Thu, Apr 18, 1996	30.56	30.56	30.00	30.38
984	NYSE	UNM	Wed, Apr 17, 1996	30.50	30.75	30.44	30.69
983	NYSE	UNM	Tue, Apr 16, 1996	30.38	30.75	30.19	30.75
982	NYSE	UNM	Mon, Apr 15, 1996	29.88	30.31	29.69	30.31
981	NYSE	UNM	Fri, Apr 12, 1996	29.75	30.13	29.69	29.75
980	NYSE	UNM	Thu, Apr 11, 1996	30.50	30.50	29.25	29.63
979	NYSE	UNM	Wed, Apr 10, 1996	30.56	30.75	30.50	30.56
978	NYSE	UNM	Tue, Apr 9, 1996	30.44	30.56	30.31	30.56
977	NYSE	UNM	Mon, Apr 8, 1996	30.38	30.63	30.25	30.31
976	NYSE	UNM	Thu, Apr 4, 1996	31.06	31.50	31.06	31.50
975	NYSE	UNM	Wed, Apr 3, 1996	31.19	31.25	30.25	31.25
974	NYSE	UNM	Tue, Apr 2, 1996	30.44	31.25	30.31	31.00
973	NYSE	UNM	Mon, Apr 1, 1996	30.00	30.50	29.94	30.44
972	NYSE	UNM	Fri, Mar 29, 1996	30.13	30.13	29.56	29.75
971	NYSE	UNM	Thu, Mar 28, 1996	29.75	30.25	29.63	30.25
970	NYSE	UNM	Wed, Mar 27, 1996	30.31	30.31	29.81	30.19
969	NYSE	UNM	Tue, Mar 26, 1996	30.50	30.94	30.31	30.38
968	NYSE	UNM	Mon, Mar 25, 1996	30.31	30.75	30.31	30.56
967	NYSE	UNM	Fri, Mar 22, 1996	30.13	30.44	30.13	30.31
966	NYSE	UNM	Thu, Mar 21, 1996	29.94	30.06	29.81	30.00
965	NYSE	UNM	Wed, Mar 20, 1996	30.19	30.19	29.63	30.06
964	NYSE	UNM	Tue, Mar 19, 1996	30.25	30.25	29.38	30.19
963	NYSE	UNM	Mon, Mar 18, 1996	29.31	30.00	29.13	30.00
962	NYSE	UNM	Fri, Mar 15, 1996	29.38	29.38	28.94	29.31
961	NYSE	UNM	Thu, Mar 14, 1996	28.13	29.50	28.13	29.25
960	NYSE	UNM	Wed, Mar 13, 1996	28.31	28.44	28.13	28.13
959	NYSE	UNM	Tue, Mar 12, 1996	28.63	28.63	27.69	28.19
958	NYSE	UNM	Mon, Mar 11, 1996	29.00	29.00	28.06	28.50
957	NYSE	UNM	Fri, Mar 8, 1996	30.44	30.44	28.75	29.25
956	NYSE	UNM	Thu, Mar 7, 1996	30.56	30.69	30.38	30.56
955	NYSE	UNM	Wed, Mar 6, 1996	30.63	30.75	30.56	30.56
954	NYSE	UNM	Tue, Mar 5, 1996	30.63	30.75	30.31	30.75
953	NYSE	UNM	Mon, Mar 4, 1996	29.88	30.94	29.75	30.94
952	NYSE	UNM	Fri, Mar 1, 1996	29.44	29.94	29.13	29.88
951	NYSE	UNM	Thu, Feb 29, 1996	29.44	29.69	29.44	29.44
950	NYSE	UNM	Wed, Feb 28, 1996	29.50	30.00	29.38	29.38
949	NYSE	UNM	Tue, Feb 27, 1996	29.75	29.75	29.25	29.44
948	NYSE	UNM	Mon, Feb 26, 1996	30.13	30.25	29.56	29.63
947	NYSE	UNM	Fri, Feb 23, 1996	30.00	30.13	29.38	29.94
946	NYSE	UNM	Thu, Feb 22, 1996	29.31	29.94	29.31	29.88
945	NYSE	UNM	Wed, Feb 21, 1996	28.94	29.56	28.75	29.50
944	NYSE	UNM	Tue, Feb 20, 1996	29.13	29.25	28.94	29.00
943	NYSE	UNM	Fri, Feb 16, 1996	29.50	29.56	29.06	29.38
942	NYSE	UNM	Thu, Feb 15, 1996	29.38	29.63	29.25	29.50
941	NYSE	UNM	Wed, Feb 14, 1996	29.50	29.75	29.31	29.44
940	NYSE	UNM	Tue, Feb 13, 1996	29.81	29.88	29.56	29.63
939	NYSE	UNM	Mon, Feb 12, 1996	29.25	29.94	29.25	29.75
938	NYSE	UNM	Fri, Feb 9, 1996	29.75	29.94	29.19	29.50
937	NYSE	UNM	Thu, Feb 8, 1996	29.75	29.81	29.50	29.75
936	NYSE	UNM	Wed, Feb 7, 1996	30.00	30.00	29.69	29.81
935	NYSE	UNM	Tue, Feb 6, 1996	29.75	30.00	29.75	30.00
934	NYSE	UNM	Mon, Feb 5, 1996	29.13	29.94	29.13	29.81
933	NYSE	UNM	Fri, Feb 2, 1996	29.69	29.69	28.88	29.19
932	NYSE	UNM	Thu, Feb 1, 1996	30.63	30.69	29.44	29.63
931	NYSE	UNM	Wed, Jan 31, 1996	29.06	30.75	29.00	30.75
930	NYSE	UNM	Tue, Jan 30, 1996	28.88	29.13	28.69	29.06
929	NYSE	UNM	Mon, Jan 29, 1996	29.00	29.13	28.88	29.00
928	NYSE	UNM	Fri, Jan 26, 1996	28.94	29.06	28.88	29.00
927	NYSE	UNM	Thu, Jan 25, 1996	28.94	29.19	28.94	29.00
926	NYSE	UNM	Wed, Jan 24, 1996	29.00	29.25	28.94	29.13
925	NYSE	UNM	Tue, Jan 23, 1996	29.06	29.06	28.94	29.00
924	NYSE	UNM	Mon, Jan 22, 1996	29.13	29.50	29.00	29.19
923	NYSE	UNM	Fri, Jan 19, 1996	28.81	29.31	28.75	29.19
922	NYSE	UNM	Thu, Jan 18, 1996	28.75	28.94	28.69	28.88
921	NYSE	UNM	Wed, Jan 17, 1996	28.69	28.75	28.44	28.75
920	NYSE	UNM	Tue, Jan 16, 1996	28.69	28.75	28.56	28.69
919	NYSE	UNM	Mon, Jan 15, 1996	28.69	28.69	28.44	28.56
918	NYSE	UNM	Fri, Jan 12, 1996	28.69	28.69	28.50	28.69
917	NYSE	UNM	Thu, Jan 11, 1996	28.25	28.75	28.19	28.63
916	NYSE	UNM	Wed, Jan 10, 1996	28.56	28.69	28.25	28.31
915	NYSE	UNM	Tue, Jan 9, 1996	28.88	29.38	28.38	28.81
914	NYSE	UNM	Mon, Jan 8, 1996	28.63	28.81	28.63	28.81
913	NYSE	UNM	Fri, Jan 5, 1996	28.31	28.56	28.25	28.50
912	NYSE	UNM	Thu, Jan 4, 1996	28.25	28.50	28.06	28.50
911	NYSE	UNM	Wed, Jan 3, 1996	28.13	28.75	27.63	27.94
910	NYSE	UNM	Tue, Jan 2, 1996	27.44	28.00	27.38	28.00
909	NYSE	UNM	Fri, Dec 29, 1995	27.38	27.50	27.25	27.50
908	NYSE	UNM	Thu, Dec 28, 1995	27.94	27.94	26.88	27.38
907	NYSE	UNM	Wed, Dec 27, 1995	27.94	28.00	27.81	27.94
906	NYSE	UNM	Tue, Dec 26, 1995	28.19	28.25	27.81	27.88
905	NYSE	UNM	Fri, Dec 22, 1995	27.88	28.19	27.75	28.19
904	NYSE	UNM	Thu, Dec 21, 1995	27.06	27.69	26.94	27.69
903	NYSE	UNM	Wed, Dec 20, 1995	27.25	27.25	26.94	26.94
902	NYSE	UNM	Tue, Dec 19, 1995	26.81	27.19	26.75	27.13
901	NYSE	UNM	Mon, Dec 18, 1995	27.50	27.50	26.50	27.06
900	NYSE	UNM	Fri, Dec 15, 1995	27.81	27.88	27.38	27.50
899	NYSE	UNM	Thu, Dec 14, 1995	27.75	27.88	27.56	27.75
898	NYSE	UNM	Wed, Dec 13, 1995	27.75	27.81	27.44	27.81
897	NYSE	UNM	Tue, Dec 12, 1995	27.75	27.94	27.69	27.88
896	NYSE	UNM	Mon, Dec 11, 1995	27.50	27.75	27.44	27.69
895	NYSE	UNM	Fri, Dec 8, 1995	27.69	28.06	27.69	27.75
894	NYSE	UNM	Thu, Dec 7, 1995	27.69	27.75	27.50	27.69
893	NYSE	UNM	Wed, Dec 6, 1995	27.75	27.75	27.50	27.75
892	NYSE	UNM	Tue, Dec 5, 1995	27.94	27.94	27.13	27.81
891	NYSE	UNM	Mon, Dec 4, 1995	27.13	28.19	27.06	28.19
890	NYSE	UNM	Fri, Dec 1, 1995	27.19	27.25	26.94	27.13
889	NYSE	UNM	Thu, Nov 30, 1995	27.13	27.19	26.88	27.06
888	NYSE	UNM	Wed, Nov 29, 1995	27.31	27.38	26.75	27.19
887	NYSE	UNM	Tue, Nov 28, 1995	27.25	27.50	27.19	27.44
886	NYSE	UNM	Mon, Nov 27, 1995	27.25	27.25	27.13	27.13
885	NYSE	UNM	Fri, Nov 24, 1995	27.13	27.38	27.13	27.19
884	NYSE	UNM	Wed, Nov 22, 1995	27.25	27.44	26.88	27.06
883	NYSE	UNM	Tue, Nov 21, 1995	26.63	26.75	26.38	26.38
882	NYSE	UNM	Mon, Nov 20, 1995	26.63	27.00	26.31	26.63
881	NYSE	UNM	Fri, Nov 17, 1995	26.13	26.69	26.13	26.63
880	NYSE	UNM	Thu, Nov 16, 1995	25.94	26.13	25.94	26.00
879	NYSE	UNM	Wed, Nov 15, 1995	26.06	26.13	26.00	26.06
878	NYSE	UNM	Tue, Nov 14, 1995	26.00	26.31	26.00	26.19
877	NYSE	UNM	Mon, Nov 13, 1995	26.25	26.38	26.00	26.06
876	NYSE	UNM	Fri, Nov 10, 1995	26.69	26.69	26.13	26.31
875	NYSE	UNM	Thu, Nov 9, 1995	26.31	26.63	26.06	26.63
874	NYSE	UNM	Wed, Nov 8, 1995	26.38	26.38	25.94	26.13
873	NYSE	UNM	Tue, Nov 7, 1995	26.38	26.38	26.19	26.38
872	NYSE	UNM	Mon, Nov 6, 1995	26.81	26.81	26.25	26.38
871	NYSE	UNM	Fri, Nov 3, 1995	26.75	26.81	26.63	26.81
870	NYSE	UNM	Thu, Nov 2, 1995	26.81	27.13	26.81	27.00
869	NYSE	UNM	Wed, Nov 1, 1995	26.31	27.00	26.31	26.88
868	NYSE	UNM	Tue, Oct 31, 1995	26.13	26.44	26.06	26.31
867	NYSE	UNM	Mon, Oct 30, 1995	25.50	26.00	25.50	26.00
866	NYSE	UNM	Fri, Oct 27, 1995	25.69	25.75	25.31	25.69
865	NYSE	UNM	Thu, Oct 26, 1995	25.38	26.00	25.25	25.69
864	NYSE	UNM	Wed, Oct 25, 1995	26.63	26.75	26.13	26.13
863	NYSE	UNM	Tue, Oct 24, 1995	27.00	27.13	26.75	26.75
862	NYSE	UNM	Mon, Oct 23, 1995	27.13	27.13	26.94	27.00
861	NYSE	UNM	Fri, Oct 20, 1995	27.19	27.25	27.06	27.13
860	NYSE	UNM	Thu, Oct 19, 1995	26.94	27.38	26.94	27.25
859	NYSE	UNM	Wed, Oct 18, 1995	26.75	27.06	26.75	27.00
858	NYSE	UNM	Tue, Oct 17, 1995	26.56	26.69	26.44	26.69
857	NYSE	UNM	Mon, Oct 16, 1995	26.75	26.75	26.56	26.63
856	NYSE	UNM	Fri, Oct 13, 1995	25.75	26.88	25.75	26.75
855	NYSE	UNM	Thu, Oct 12, 1995	25.75	25.75	25.50	25.69
854	NYSE	UNM	Wed, Oct 11, 1995	25.63	25.75	25.44	25.75
853	NYSE	UNM	Tue, Oct 10, 1995	25.88	25.94	25.31	25.44
852	NYSE	UNM	Mon, Oct 9, 1995	26.13	26.25	25.94	26.00
851	NYSE	UNM	Fri, Oct 6, 1995	26.00	26.19	25.69	26.19
850	NYSE	UNM	Thu, Oct 5, 1995	25.75	26.00	25.69	26.00
849	NYSE	UNM	Wed, Oct 4, 1995	25.94	26.00	25.69	25.88
848	NYSE	UNM	Tue, Oct 3, 1995	25.63	26.13	25.31	26.13
847	NYSE	UNM	Mon, Oct 2, 1995	26.38	26.38	25.75	25.88
846	NYSE	UNM	Fri, Sep 29, 1995	26.31	26.44	26.25	26.38
845	NYSE	UNM	Thu, Sep 28, 1995	26.38	26.50	26.19	26.38
844	NYSE	UNM	Wed, Sep 27, 1995	26.50	26.50	26.19	26.38
843	NYSE	UNM	Tue, Sep 26, 1995	26.38	26.63	26.31	26.50
842	NYSE	UNM	Mon, Sep 25, 1995	26.44	26.63	26.19	26.50
841	NYSE	UNM	Fri, Sep 22, 1995	25.63	26.31	25.63	26.25
840	NYSE	UNM	Thu, Sep 21, 1995	26.56	26.56	25.81	25.94
839	NYSE	UNM	Wed, Sep 20, 1995	26.75	26.75	26.50	26.56
838	NYSE	UNM	Tue, Sep 19, 1995	26.88	26.88	26.63	26.75
837	NYSE	UNM	Mon, Sep 18, 1995	26.88	27.00	26.81	26.94
836	NYSE	UNM	Fri, Sep 15, 1995	26.88	26.88	26.69	26.69
835	NYSE	UNM	Thu, Sep 14, 1995	26.50	26.63	26.38	26.38
834	NYSE	UNM	Wed, Sep 13, 1995	26.13	26.69	26.00	26.63
833	NYSE	UNM	Tue, Sep 12, 1995	25.44	26.13	25.44	26.13
832	NYSE	UNM	Mon, Sep 11, 1995	25.13	25.50	25.06	25.44
831	NYSE	UNM	Fri, Sep 8, 1995	24.94	25.25	24.94	25.19
830	NYSE	UNM	Thu, Sep 7, 1995	24.69	25.00	24.63	25.00
829	NYSE	UNM	Wed, Sep 6, 1995	24.63	24.94	24.63	24.75
828	NYSE	UNM	Tue, Sep 5, 1995	24.31	24.69	24.19	24.69
827	NYSE	UNM	Fri, Sep 1, 1995	23.94	24.44	23.94	24.25
826	NYSE	UNM	Thu, Aug 31, 1995	23.88	24.06	23.81	24.00
825	NYSE	UNM	Wed, Aug 30, 1995	23.44	24.00	23.38	24.00
824	NYSE	UNM	Tue, Aug 29, 1995	23.75	23.75	23.38	23.44
823	NYSE	UNM	Mon, Aug 28, 1995	23.75	23.75	23.63	23.69
822	NYSE	UNM	Fri, Aug 25, 1995	24.00	24.00	23.63	23.69
821	NYSE	UNM	Thu, Aug 24, 1995	24.13	24.31	24.00	24.00
820	NYSE	UNM	Wed, Aug 23, 1995	23.75	24.13	23.69	24.13
819	NYSE	UNM	Tue, Aug 22, 1995	23.88	23.88	23.69	23.88
818	NYSE	UNM	Mon, Aug 21, 1995	23.69	24.00	23.56	24.00
817	NYSE	UNM	Fri, Aug 18, 1995	23.06	23.81	23.06	23.69
816	NYSE	UNM	Thu, Aug 17, 1995	23.13	23.13	22.69	22.81
815	NYSE	UNM	Wed, Aug 16, 1995	23.56	23.56	23.00	23.00
814	NYSE	UNM	Tue, Aug 15, 1995	23.69	23.69	23.31	23.50
813	NYSE	UNM	Mon, Aug 14, 1995	23.50	23.69	23.38	23.63
812	NYSE	UNM	Fri, Aug 11, 1995	23.81	23.81	23.31	23.38
811	NYSE	UNM	Thu, Aug 10, 1995	23.94	24.06	23.50	23.63
810	NYSE	UNM	Wed, Aug 9, 1995	24.19	24.19	23.88	23.94
809	NYSE	UNM	Tue, Aug 8, 1995	24.13	24.19	24.00	24.19
808	NYSE	UNM	Mon, Aug 7, 1995	24.38	24.38	24.06	24.13
807	NYSE	UNM	Fri, Aug 4, 1995	24.13	24.44	24.00	24.38
806	NYSE	UNM	Thu, Aug 3, 1995	24.06	24.25	24.00	24.06
805	NYSE	UNM	Wed, Aug 2, 1995	24.44	24.44	24.25	24.31
804	NYSE	UNM	Tue, Aug 1, 1995	24.13	24.38	24.06	24.38
803	NYSE	UNM	Mon, Jul 31, 1995	24.25	24.25	24.06	24.19
802	NYSE	UNM	Fri, Jul 28, 1995	24.50	24.50	24.13	24.25
801	NYSE	UNM	Thu, Jul 27, 1995	23.75	24.69	23.75	24.50
800	NYSE	UNM	Wed, Jul 26, 1995	24.25	24.25	23.31	23.38
799	NYSE	UNM	Tue, Jul 25, 1995	23.75	24.25	23.75	24.25
798	NYSE	UNM	Mon, Jul 24, 1995	23.44	23.63	23.38	23.63
797	NYSE	UNM	Fri, Jul 21, 1995	23.50	23.63	23.38	23.38
796	NYSE	UNM	Thu, Jul 20, 1995	23.25	23.63	23.13	23.50
795	NYSE	UNM	Wed, Jul 19, 1995	23.81	24.00	22.88	23.13
794	NYSE	UNM	Tue, Jul 18, 1995	24.31	24.31	23.63	23.75
793	NYSE	UNM	Mon, Jul 17, 1995	23.44	24.31	23.38	24.31
792	NYSE	UNM	Fri, Jul 14, 1995	23.56	23.75	21.88	23.56
791	NYSE	UNM	Thu, Jul 13, 1995	23.75	23.81	23.63	23.69
790	NYSE	UNM	Wed, Jul 12, 1995	23.69	23.88	23.69	23.75
789	NYSE	UNM	Tue, Jul 11, 1995	23.31	23.88	23.25	23.69
788	NYSE	UNM	Mon, Jul 10, 1995	23.63	23.63	23.13	23.31
787	NYSE	UNM	Fri, Jul 7, 1995	23.94	24.00	23.56	23.81
786	NYSE	UNM	Thu, Jul 6, 1995	23.69	24.00	23.38	24.00
785	NYSE	UNM	Wed, Jul 5, 1995	23.69	23.69	23.38	23.69
784	NYSE	UNM	Mon, Jul 3, 1995	23.38	23.69	23.38	23.69
783	NYSE	UNM	Fri, Jun 30, 1995	23.38	23.44	23.38	23.44
782	NYSE	UNM	Thu, Jun 29, 1995	23.81	23.81	23.31	23.38
781	NYSE	UNM	Wed, Jun 28, 1995	23.81	24.00	23.81	23.94
780	NYSE	UNM	Tue, Jun 27, 1995	23.88	23.94	23.81	23.81
779	NYSE	UNM	Mon, Jun 26, 1995	23.81	23.94	23.75	23.88
778	NYSE	UNM	Fri, Jun 23, 1995	23.69	23.94	23.44	23.94
777	NYSE	UNM	Thu, Jun 22, 1995	23.25	23.75	23.25	23.69
776	NYSE	UNM	Wed, Jun 21, 1995	23.25	23.38	23.06	23.13
775	NYSE	UNM	Tue, Jun 20, 1995	23.38	23.47	23.25	23.38
774	NYSE	UNM	Mon, Jun 19, 1995	23.38	23.44	23.25	23.25
773	NYSE	UNM	Fri, Jun 16, 1995	23.31	23.44	23.19	23.31
772	NYSE	UNM	Thu, Jun 15, 1995	23.38	23.44	23.19	23.25
771	NYSE	UNM	Wed, Jun 14, 1995	23.38	23.63	23.31	23.44
770	NYSE	UNM	Tue, Jun 13, 1995	23.19	23.44	23.19	23.38
769	NYSE	UNM	Mon, Jun 12, 1995	22.94	23.25	22.94	23.19
768	NYSE	UNM	Fri, Jun 9, 1995	22.94	23.00	22.63	22.94
767	NYSE	UNM	Thu, Jun 8, 1995	22.38	23.00	22.38	23.00
766	NYSE	UNM	Wed, Jun 7, 1995	22.19	22.50	22.06	22.50
765	NYSE	UNM	Tue, Jun 6, 1995	22.06	22.25	22.00	22.25
764	NYSE	UNM	Mon, Jun 5, 1995	22.19	22.31	21.88	22.06
763	NYSE	UNM	Fri, Jun 2, 1995	21.94	22.19	21.81	22.19
762	NYSE	UNM	Thu, Jun 1, 1995	21.50	22.25	21.38	22.06
761	NYSE	UNM	Wed, May 31, 1995	20.88	21.38	20.84	21.38
760	NYSE	UNM	Tue, May 30, 1995	20.88	20.94	20.69	20.94
759	NYSE	UNM	Fri, May 26, 1995	20.81	20.94	20.81	20.88
758	NYSE	UNM	Thu, May 25, 1995	20.63	20.88	20.63	20.88
757	NYSE	UNM	Wed, May 24, 1995	20.19	20.81	20.19	20.75
756	NYSE	UNM	Tue, May 23, 1995	20.13	20.25	20.00	20.25
755	NYSE	UNM	Mon, May 22, 1995	20.13	20.31	20.00	20.19
754	NYSE	UNM	Fri, May 19, 1995	20.25	20.38	20.06	20.13
753	NYSE	UNM	Thu, May 18, 1995	20.13	20.38	20.13	20.25
752	NYSE	UNM	Wed, May 17, 1995	20.31	20.31	19.94	20.06
751	NYSE	UNM	Tue, May 16, 1995	20.75	20.75	20.25	20.31
750	NYSE	UNM	Mon, May 15, 1995	20.31	20.75	20.06	20.75
749	NYSE	UNM	Fri, May 12, 1995	20.81	20.81	20.25	20.25
748	NYSE	UNM	Thu, May 11, 1995	20.88	20.88	20.50	20.81
747	NYSE	UNM	Wed, May 10, 1995	21.00	21.00	20.88	20.88
746	NYSE	UNM	Tue, May 9, 1995	21.13	21.13	20.88	21.00
745	NYSE	UNM	Mon, May 8, 1995	21.00	21.13	21.00	21.00
744	NYSE	UNM	Fri, May 5, 1995	21.19	21.19	21.00	21.13
743	NYSE	UNM	Thu, May 4, 1995	21.19	21.19	21.00	21.00
742	NYSE	UNM	Wed, May 3, 1995	21.31	21.31	21.00	21.19
741	NYSE	UNM	Tue, May 2, 1995	21.44	21.69	21.13	21.31
740	NYSE	UNM	Mon, May 1, 1995	21.44	21.69	21.38	21.50
739	NYSE	UNM	Fri, Apr 28, 1995	21.44	21.44	21.19	21.44
738	NYSE	UNM	Thu, Apr 27, 1995	21.00	21.56	21.00	21.44
737	NYSE	UNM	Wed, Apr 26, 1995	22.06	22.13	21.88	21.88
736	NYSE	UNM	Tue, Apr 25, 1995	21.94	22.13	21.81	22.00
735	NYSE	UNM	Mon, Apr 24, 1995	21.63	22.13	21.63	21.94
734	NYSE	UNM	Fri, Apr 21, 1995	21.75	21.88	21.63	21.63
733	NYSE	UNM	Thu, Apr 20, 1995	21.75	21.81	21.63	21.63
732	NYSE	UNM	Wed, Apr 19, 1995	21.75	21.81	21.50	21.75
731	NYSE	UNM	Tue, Apr 18, 1995	21.94	21.94	21.69	21.69
730	NYSE	UNM	Mon, Apr 17, 1995	22.13	22.19	21.88	22.00
729	NYSE	UNM	Thu, Apr 13, 1995	22.38	22.44	22.00	22.00
728	NYSE	UNM	Wed, Apr 12, 1995	22.13	22.31	21.75	22.31
727	NYSE	UNM	Tue, Apr 11, 1995	22.13	22.25	22.06	22.25
726	NYSE	UNM	Mon, Apr 10, 1995	22.06	22.25	22.06	22.13
725	NYSE	UNM	Fri, Apr 7, 1995	22.25	22.31	22.13	22.19
724	NYSE	UNM	Thu, Apr 6, 1995	22.44	22.50	22.25	22.31
723	NYSE	UNM	Wed, Apr 5, 1995	22.50	22.50	22.31	22.38
722	NYSE	UNM	Tue, Apr 4, 1995	22.56	22.75	22.50	22.63
721	NYSE	UNM	Mon, Apr 3, 1995	22.56	22.63	22.44	22.50
720	NYSE	UNM	Fri, Mar 31, 1995	22.63	22.88	22.38	22.63
719	NYSE	UNM	Thu, Mar 30, 1995	22.56	22.81	22.44	22.81
718	NYSE	UNM	Wed, Mar 29, 1995	22.50	22.69	22.25	22.56
717	NYSE	UNM	Tue, Mar 28, 1995	22.88	23.00	22.56	22.63
716	NYSE	UNM	Mon, Mar 27, 1995	23.00	23.00	22.88	23.00
715	NYSE	UNM	Fri, Mar 24, 1995	22.75	23.00	22.69	22.94
714	NYSE	UNM	Thu, Mar 23, 1995	22.69	22.88	22.56	22.81
713	NYSE	UNM	Wed, Mar 22, 1995	22.50	22.81	22.50	22.81
712	NYSE	UNM	Tue, Mar 21, 1995	22.19	22.63	22.13	22.50
711	NYSE	UNM	Mon, Mar 20, 1995	22.31	22.44	22.31	22.31
710	NYSE	UNM	Fri, Mar 17, 1995	22.63	22.63	22.19	22.44
709	NYSE	UNM	Thu, Mar 16, 1995	22.06	22.31	22.06	22.31
708	NYSE	UNM	Wed, Mar 15, 1995	22.00	22.25	22.00	22.13
707	NYSE	UNM	Tue, Mar 14, 1995	21.38	21.88	21.38	21.88
706	NYSE	UNM	Mon, Mar 13, 1995	21.25	21.44	21.25	21.38
705	NYSE	UNM	Fri, Mar 10, 1995	21.25	21.50	21.19	21.25
704	NYSE	UNM	Thu, Mar 9, 1995	21.25	21.25	21.13	21.19
703	NYSE	UNM	Wed, Mar 8, 1995	21.25	21.25	21.06	21.25
702	NYSE	UNM	Tue, Mar 7, 1995	21.13	21.13	20.88	21.06
701	NYSE	UNM	Mon, Mar 6, 1995	21.13	21.31	21.00	21.19
700	NYSE	UNM	Fri, Mar 3, 1995	21.38	21.44	21.13	21.25
699	NYSE	UNM	Thu, Mar 2, 1995	21.19	21.38	21.13	21.38
698	NYSE	UNM	Wed, Mar 1, 1995	21.06	21.19	20.81	21.13
697	NYSE	UNM	Tue, Feb 28, 1995	21.00	21.25	21.00	21.25
696	NYSE	UNM	Mon, Feb 27, 1995	21.69	21.69	21.38	21.38
695	NYSE	UNM	Fri, Feb 24, 1995	21.75	21.94	21.63	21.69
694	NYSE	UNM	Thu, Feb 23, 1995	21.63	21.88	21.56	21.75
693	NYSE	UNM	Wed, Feb 22, 1995	21.50	21.75	21.44	21.56
692	NYSE	UNM	Tue, Feb 21, 1995	21.75	21.88	21.50	21.56
691	NYSE	UNM	Fri, Feb 17, 1995	21.63	21.75	21.50	21.63
690	NYSE	UNM	Thu, Feb 16, 1995	21.63	21.63	21.44	21.50
689	NYSE	UNM	Wed, Feb 15, 1995	21.50	21.88	21.44	21.69
688	NYSE	UNM	Tue, Feb 14, 1995	21.44	21.56	21.31	21.50
687	NYSE	UNM	Mon, Feb 13, 1995	21.19	21.38	21.19	21.31
686	NYSE	UNM	Fri, Feb 10, 1995	21.13	21.25	21.00	21.00
685	NYSE	UNM	Thu, Feb 9, 1995	21.00	21.25	20.88	21.13
684	NYSE	UNM	Wed, Feb 8, 1995	22.00	22.06	21.69	21.75
683	NYSE	UNM	Tue, Feb 7, 1995	22.31	22.38	21.94	22.06
682	NYSE	UNM	Mon, Feb 6, 1995	21.94	22.56	21.94	22.31
681	NYSE	UNM	Fri, Feb 3, 1995	21.38	22.19	21.38	21.88
680	NYSE	UNM	Thu, Feb 2, 1995	21.44	21.44	21.06	21.25
679	NYSE	UNM	Wed, Feb 1, 1995	22.00	22.00	21.44	21.44
678	NYSE	UNM	Tue, Jan 31, 1995	21.88	22.06	21.75	21.94
677	NYSE	UNM	Mon, Jan 30, 1995	21.31	21.88	21.25	21.88
676	NYSE	UNM	Fri, Jan 27, 1995	20.69	21.69	20.69	21.44
675	NYSE	UNM	Thu, Jan 26, 1995	20.81	21.00	20.56	20.56
674	NYSE	UNM	Wed, Jan 25, 1995	20.44	20.94	20.44	20.88
673	NYSE	UNM	Tue, Jan 24, 1995	20.81	20.81	20.50	20.50
672	NYSE	UNM	Mon, Jan 23, 1995	20.88	21.00	20.63	20.94
671	NYSE	UNM	Fri, Jan 20, 1995	21.50	21.50	20.94	21.00
670	NYSE	UNM	Thu, Jan 19, 1995	21.25	21.50	21.13	21.50
669	NYSE	UNM	Wed, Jan 18, 1995	21.63	21.75	21.38	21.38
668	NYSE	UNM	Tue, Jan 17, 1995	21.75	21.88	21.50	21.88
667	NYSE	UNM	Mon, Jan 16, 1995	21.38	21.94	21.38	21.88
666	NYSE	UNM	Fri, Jan 13, 1995	21.25	21.88	21.19	21.75
665	NYSE	UNM	Thu, Jan 12, 1995	21.00	21.31	20.88	21.31
664	NYSE	UNM	Wed, Jan 11, 1995	21.19	21.19	20.75	21.06
663	NYSE	UNM	Tue, Jan 10, 1995	20.63	21.81	20.63	21.19
662	NYSE	UNM	Mon, Jan 9, 1995	20.06	21.00	20.00	20.63
661	NYSE	UNM	Fri, Jan 6, 1995	19.56	20.13	19.56	20.13
660	NYSE	UNM	Thu, Jan 5, 1995	19.81	19.94	19.50	19.69
659	NYSE	UNM	Wed, Jan 4, 1995	19.13	19.81	19.13	19.81
658	NYSE	UNM	Tue, Jan 3, 1995	18.94	19.19	18.81	19.13
657	NYSE	UNM	Fri, Dec 30, 1994	19.13	19.13	18.81	18.88
656	NYSE	UNM	Thu, Dec 29, 1994	19.25	19.44	19.25	19.31
655	NYSE	UNM	Wed, Dec 28, 1994	19.56	19.56	19.13	19.31
654	NYSE	UNM	Tue, Dec 27, 1994	19.50	19.94	19.50	19.69
653	NYSE	UNM	Fri, Dec 23, 1994	19.88	19.88	19.50	19.50
652	NYSE	UNM	Thu, Dec 22, 1994	19.50	20.00	19.50	19.88
651	NYSE	UNM	Wed, Dec 21, 1994	19.44	19.88	19.38	19.38
650	NYSE	UNM	Tue, Dec 20, 1994	19.13	19.69	19.06	19.44
649	NYSE	UNM	Mon, Dec 19, 1994	19.25	19.44	19.19	19.38
648	NYSE	UNM	Fri, Dec 16, 1994	19.38	19.50	19.19	19.50
647	NYSE	UNM	Thu, Dec 15, 1994	19.44	19.50	19.31	19.31
646	NYSE	UNM	Wed, Dec 14, 1994	19.00	19.50	18.94	19.44
645	NYSE	UNM	Tue, Dec 13, 1994	18.94	19.19	18.88	19.00
644	NYSE	UNM	Mon, Dec 12, 1994	18.88	19.19	18.88	19.00
643	NYSE	UNM	Fri, Dec 9, 1994	19.06	19.19	18.81	18.88
642	NYSE	UNM	Thu, Dec 8, 1994	19.31	19.56	18.81	18.88
641	NYSE	UNM	Wed, Dec 7, 1994	19.13	19.38	19.06	19.25
640	NYSE	UNM	Tue, Dec 6, 1994	19.13	19.31	18.88	19.25
639	NYSE	UNM	Mon, Dec 5, 1994	19.19	19.38	19.06	19.13
638	NYSE	UNM	Fri, Dec 2, 1994	18.63	19.19	18.63	19.19
637	NYSE	UNM	Thu, Dec 1, 1994	18.50	18.75	18.13	18.63
636	NYSE	UNM	Wed, Nov 30, 1994	18.38	18.56	18.19	18.25
635	NYSE	UNM	Tue, Nov 29, 1994	18.88	18.88	18.31	18.31
634	NYSE	UNM	Mon, Nov 28, 1994	18.31	19.00	18.31	19.00
633	NYSE	UNM	Fri, Nov 25, 1994	18.00	18.50	18.00	18.38
632	NYSE	UNM	Wed, Nov 23, 1994	17.94	18.44	17.56	18.31
631	NYSE	UNM	Tue, Nov 22, 1994	18.75	18.88	18.13	18.13
630	NYSE	UNM	Mon, Nov 21, 1994	18.75	19.38	18.75	19.06
629	NYSE	UNM	Fri, Nov 18, 1994	18.56	19.00	18.44	18.75
628	NYSE	UNM	Thu, Nov 17, 1994	18.75	18.88	18.31	18.44
627	NYSE	UNM	Wed, Nov 16, 1994	19.00	19.13	18.50	18.75
626	NYSE	UNM	Tue, Nov 15, 1994	19.75	19.75	19.06	19.06
625	NYSE	UNM	Mon, Nov 14, 1994	19.50	19.75	19.31	19.75
624	NYSE	UNM	Fri, Nov 11, 1994	19.69	20.31	19.13	19.38
623	NYSE	UNM	Thu, Nov 10, 1994	20.00	20.06	19.63	19.75
622	NYSE	UNM	Wed, Nov 9, 1994	20.13	20.13	19.44	19.81
621	NYSE	UNM	Tue, Nov 8, 1994	20.13	20.38	19.75	20.13
620	NYSE	UNM	Mon, Nov 7, 1994	23.00	23.31	22.63	23.31
619	NYSE	UNM	Fri, Nov 4, 1994	23.38	23.44	23.00	23.00
618	NYSE	UNM	Thu, Nov 3, 1994	23.06	23.44	23.00	23.38
617	NYSE	UNM	Wed, Nov 2, 1994	23.13	23.31	22.94	22.94
616	NYSE	UNM	Tue, Nov 1, 1994	23.00	23.06	22.88	23.06
615	NYSE	UNM	Mon, Oct 31, 1994	22.94	23.00	22.75	22.94
614	NYSE	UNM	Fri, Oct 28, 1994	22.94	23.19	22.81	22.94
613	NYSE	UNM	Thu, Oct 27, 1994	22.94	23.00	22.63	22.88
612	NYSE	UNM	Wed, Oct 26, 1994	23.06	23.06	22.75	22.88
611	NYSE	UNM	Tue, Oct 25, 1994	22.63	23.13	22.63	23.06
610	NYSE	UNM	Mon, Oct 24, 1994	22.81	23.31	22.63	22.63
609	NYSE	UNM	Fri, Oct 21, 1994	22.94	22.94	22.75	22.88
608	NYSE	UNM	Thu, Oct 20, 1994	22.75	22.94	22.63	22.94
607	NYSE	UNM	Wed, Oct 19, 1994	22.88	22.88	22.69	22.69
606	NYSE	UNM	Tue, Oct 18, 1994	22.81	22.88	22.63	22.88
605	NYSE	UNM	Mon, Oct 17, 1994	22.69	22.75	22.50	22.75
604	NYSE	UNM	Fri, Oct 14, 1994	22.56	22.75	22.44	22.75
603	NYSE	UNM	Thu, Oct 13, 1994	22.75	22.88	22.50	22.56
602	NYSE	UNM	Wed, Oct 12, 1994	22.75	22.81	22.44	22.75
601	NYSE	UNM	Tue, Oct 11, 1994	22.50	22.81	22.50	22.75
600	NYSE	UNM	Mon, Oct 10, 1994	23.00	23.00	22.50	22.50
599	NYSE	UNM	Fri, Oct 7, 1994	22.50	23.00	22.25	22.88
598	NYSE	UNM	Thu, Oct 6, 1994	22.69	22.69	22.44	22.44
597	NYSE	UNM	Wed, Oct 5, 1994	22.50	22.69	22.31	22.56
596	NYSE	UNM	Tue, Oct 4, 1994	22.94	22.94	22.38	22.38
595	NYSE	UNM	Mon, Oct 3, 1994	23.13	23.13	22.75	22.94
594	NYSE	UNM	Fri, Sep 30, 1994	23.06	23.38	23.00	23.00
593	NYSE	UNM	Thu, Sep 29, 1994	23.69	23.69	23.00	23.00
592	NYSE	UNM	Wed, Sep 28, 1994	23.63	23.88	23.50	23.69
591	NYSE	UNM	Tue, Sep 27, 1994	23.13	23.44	23.06	23.31
590	NYSE	UNM	Mon, Sep 26, 1994	23.38	23.38	22.75	23.00
589	NYSE	UNM	Fri, Sep 23, 1994	23.50	23.56	23.38	23.50
588	NYSE	UNM	Thu, Sep 22, 1994	23.75	23.75	23.44	23.44
587	NYSE	UNM	Wed, Sep 21, 1994	24.44	24.44	23.25	23.63
586	NYSE	UNM	Tue, Sep 20, 1994	24.94	24.94	24.38	24.38
585	NYSE	UNM	Mon, Sep 19, 1994	24.88	25.00	24.81	24.94
584	NYSE	UNM	Fri, Sep 16, 1994	25.00	25.00	24.81	24.88
583	NYSE	UNM	Thu, Sep 15, 1994	24.69	25.00	24.69	25.00
582	NYSE	UNM	Wed, Sep 14, 1994	24.69	24.81	24.63	24.69
581	NYSE	UNM	Tue, Sep 13, 1994	24.56	24.63	24.25	24.63
580	NYSE	UNM	Mon, Sep 12, 1994	24.44	25.00	24.44	24.69
579	NYSE	UNM	Fri, Sep 9, 1994	24.75	24.75	24.50	24.69
578	NYSE	UNM	Thu, Sep 8, 1994	24.44	24.69	24.44	24.69
577	NYSE	UNM	Wed, Sep 7, 1994	24.44	24.56	24.31	24.50
576	NYSE	UNM	Tue, Sep 6, 1994	24.63	24.69	24.19	24.38
575	NYSE	UNM	Fri, Sep 2, 1994	24.75	24.88	24.63	24.63
574	NYSE	UNM	Thu, Sep 1, 1994	24.63	24.69	24.50	24.69
573	NYSE	UNM	Wed, Aug 31, 1994	24.25	24.56	24.13	24.50
572	NYSE	UNM	Tue, Aug 30, 1994	24.06	24.19	23.81	24.06
571	NYSE	UNM	Mon, Aug 29, 1994	24.06	24.19	24.00	24.06
570	NYSE	UNM	Fri, Aug 26, 1994	23.94	24.00	23.69	24.00
569	NYSE	UNM	Thu, Aug 25, 1994	24.00	24.00	23.81	23.94
568	NYSE	UNM	Wed, Aug 24, 1994	23.88	24.13	23.81	24.00
567	NYSE	UNM	Tue, Aug 23, 1994	23.88	24.00	23.81	23.81
566	NYSE	UNM	Mon, Aug 22, 1994	24.00	24.06	23.81	23.81
565	NYSE	UNM	Fri, Aug 19, 1994	24.19	24.19	23.88	23.88
564	NYSE	UNM	Thu, Aug 18, 1994	24.13	24.19	24.06	24.06
563	NYSE	UNM	Wed, Aug 17, 1994	24.00	24.19	24.00	24.19
562	NYSE	UNM	Tue, Aug 16, 1994	24.00	24.06	24.00	24.06
561	NYSE	UNM	Mon, Aug 15, 1994	24.00	24.00	23.88	24.00
560	NYSE	UNM	Fri, Aug 12, 1994	24.06	24.06	23.94	24.00
559	NYSE	UNM	Thu, Aug 11, 1994	24.06	24.13	24.00	24.00
558	NYSE	UNM	Wed, Aug 10, 1994	24.38	24.38	24.00	24.00
557	NYSE	UNM	Tue, Aug 9, 1994	24.00	24.50	24.00	24.38
556	NYSE	UNM	Mon, Aug 8, 1994	24.13	24.25	24.00	24.06
555	NYSE	UNM	Fri, Aug 5, 1994	24.00	24.19	24.00	24.06
554	NYSE	UNM	Thu, Aug 4, 1994	24.00	24.13	23.94	24.06
553	NYSE	UNM	Wed, Aug 3, 1994	23.81	24.31	23.81	24.06
552	NYSE	UNM	Tue, Aug 2, 1994	23.88	23.88	23.75	23.81
551	NYSE	UNM	Mon, Aug 1, 1994	23.13	23.88	23.06	23.88
550	NYSE	UNM	Fri, Jul 29, 1994	23.00	23.31	23.00	23.19
549	NYSE	UNM	Thu, Jul 28, 1994	22.94	23.19	22.94	23.06
548	NYSE	UNM	Wed, Jul 27, 1994	23.31	23.31	22.94	22.94
547	NYSE	UNM	Tue, Jul 26, 1994	23.38	23.50	23.13	23.25
546	NYSE	UNM	Mon, Jul 25, 1994	22.38	22.63	22.38	22.56
545	NYSE	UNM	Fri, Jul 22, 1994	22.38	22.63	22.38	22.38
544	NYSE	UNM	Thu, Jul 21, 1994	22.19	22.56	22.19	22.25
543	NYSE	UNM	Wed, Jul 20, 1994	22.13	22.31	22.06	22.25
542	NYSE	UNM	Tue, Jul 19, 1994	22.06	22.13	21.94	22.06
541	NYSE	UNM	Mon, Jul 18, 1994	22.00	22.06	21.75	21.94
540	NYSE	UNM	Fri, Jul 15, 1994	22.06	22.06	21.75	21.94
539	NYSE	UNM	Thu, Jul 14, 1994	22.00	22.13	21.94	22.00
538	NYSE	UNM	Wed, Jul 13, 1994	21.75	21.88	21.75	21.88
537	NYSE	UNM	Tue, Jul 12, 1994	21.75	21.75	21.56	21.63
536	NYSE	UNM	Mon, Jul 11, 1994	21.88	21.88	21.50	21.56
535	NYSE	UNM	Fri, Jul 8, 1994	22.00	22.00	21.50	21.69
534	NYSE	UNM	Thu, Jul 7, 1994	22.50	22.50	21.94	21.94
533	NYSE	UNM	Wed, Jul 6, 1994	22.63	22.69	22.25	22.44
532	NYSE	UNM	Tue, Jul 5, 1994	22.25	22.69	22.13	22.63
531	NYSE	UNM	Fri, Jul 1, 1994	22.44	22.44	22.00	22.13
530	NYSE	UNM	Thu, Jun 30, 1994	22.94	22.94	22.38	22.38
529	NYSE	UNM	Wed, Jun 29, 1994	23.06	23.06	22.75	22.88
528	NYSE	UNM	Tue, Jun 28, 1994	23.06	23.13	22.84	23.06
527	NYSE	UNM	Mon, Jun 27, 1994	23.38	23.38	22.88	22.94
526	NYSE	UNM	Fri, Jun 24, 1994	23.25	23.44	23.19	23.38
525	NYSE	UNM	Thu, Jun 23, 1994	23.63	23.75	23.44	23.50
524	NYSE	UNM	Wed, Jun 22, 1994	23.44	23.75	23.31	23.50
523	NYSE	UNM	Tue, Jun 21, 1994	23.69	23.75	23.38	23.38
522	NYSE	UNM	Mon, Jun 20, 1994	23.88	23.88	23.50	23.56
521	NYSE	UNM	Fri, Jun 17, 1994	23.75	23.94	23.75	23.75
520	NYSE	UNM	Thu, Jun 16, 1994	23.94	24.13	23.81	24.00
519	NYSE	UNM	Wed, Jun 15, 1994	24.13	24.19	23.94	24.00
518	NYSE	UNM	Tue, Jun 14, 1994	23.75	24.00	23.69	23.94
517	NYSE	UNM	Mon, Jun 13, 1994	23.69	23.75	23.63	23.75
516	NYSE	UNM	Fri, Jun 10, 1994	23.69	24.00	23.69	23.75
515	NYSE	UNM	Thu, Jun 9, 1994	23.81	24.00	23.69	23.69
514	NYSE	UNM	Wed, Jun 8, 1994	24.00	24.50	23.75	23.88
513	NYSE	UNM	Tue, Jun 7, 1994	23.81	24.19	23.81	23.94
512	NYSE	UNM	Mon, Jun 6, 1994	23.50	23.69	23.06	23.69
511	NYSE	UNM	Fri, Jun 3, 1994	23.25	23.25	23.06	23.13
510	NYSE	UNM	Thu, Jun 2, 1994	23.63	23.69	23.19	23.19
509	NYSE	UNM	Wed, Jun 1, 1994	23.44	23.75	23.38	23.56
508	NYSE	UNM	Tue, May 31, 1994	23.44	23.50	23.38	23.44
507	NYSE	UNM	Fri, May 27, 1994	23.13	23.63	23.00	23.50
506	NYSE	UNM	Thu, May 26, 1994	23.38	23.63	23.25	23.50
505	NYSE	UNM	Wed, May 25, 1994	23.50	23.94	23.25	23.94
504	NYSE	UNM	Tue, May 24, 1994	23.38	23.63	23.38	23.50
503	NYSE	UNM	Mon, May 23, 1994	23.25	23.38	23.25	23.31
502	NYSE	UNM	Fri, May 20, 1994	23.38	23.50	23.25	23.25
501	NYSE	UNM	Thu, May 19, 1994	23.63	23.63	23.19	23.25
500	NYSE	UNM	Wed, May 18, 1994	23.38	23.75	23.25	23.63
499	NYSE	UNM	Tue, May 17, 1994	22.75	23.31	22.63	23.06
498	NYSE	UNM	Mon, May 16, 1994	22.44	22.81	22.44	22.75
497	NYSE	UNM	Fri, May 13, 1994	22.88	22.94	22.25	22.38
496	NYSE	UNM	Thu, May 12, 1994	23.19	23.19	22.69	22.75
495	NYSE	UNM	Wed, May 11, 1994	23.63	23.69	22.81	22.94
494	NYSE	UNM	Tue, May 10, 1994	23.63	23.75	23.63	23.69
493	NYSE	UNM	Mon, May 9, 1994	23.56	23.69	23.38	23.63
492	NYSE	UNM	Fri, May 6, 1994	23.75	23.88	23.38	23.44
491	NYSE	UNM	Thu, May 5, 1994	23.63	24.00	23.50	23.88
490	NYSE	UNM	Wed, May 4, 1994	23.81	23.88	23.50	23.63
489	NYSE	UNM	Tue, May 3, 1994	24.00	24.06	23.19	23.75
488	NYSE	UNM	Mon, May 2, 1994	24.63	24.63	24.13	24.38
487	NYSE	UNM	Fri, Apr 29, 1994	25.00	25.06	24.44	24.69
486	NYSE	UNM	Thu, Apr 28, 1994	25.25	25.25	24.94	25.00
485	NYSE	UNM	Tue, Apr 26, 1994	23.50	25.13	23.50	25.13
484	NYSE	UNM	Mon, Apr 25, 1994	26.88	27.38	26.63	27.25
483	NYSE	UNM	Fri, Apr 22, 1994	27.56	27.63	27.25	27.25
482	NYSE	UNM	Thu, Apr 21, 1994	27.88	27.88	27.69	27.81
481	NYSE	UNM	Wed, Apr 20, 1994	28.00	28.38	28.00	28.06
480	NYSE	UNM	Tue, Apr 19, 1994	27.63	28.06	27.25	27.88
479	NYSE	UNM	Mon, Apr 18, 1994	27.81	27.94	27.75	27.88
478	NYSE	UNM	Fri, Apr 15, 1994	27.63	28.06	27.50	27.88
477	NYSE	UNM	Thu, Apr 14, 1994	27.44	27.50	27.06	27.50
476	NYSE	UNM	Wed, Apr 13, 1994	27.44	27.50	27.13	27.44
475	NYSE	UNM	Tue, Apr 12, 1994	26.81	27.63	26.75	27.44
474	NYSE	UNM	Mon, Apr 11, 1994	26.56	26.88	26.56	26.81
473	NYSE	UNM	Fri, Apr 8, 1994	26.75	26.75	26.25	26.50
472	NYSE	UNM	Thu, Apr 7, 1994	26.81	26.88	26.50	26.88
471	NYSE	UNM	Wed, Apr 6, 1994	26.63	27.13	26.38	26.94
470	NYSE	UNM	Tue, Apr 5, 1994	26.63	26.75	26.38	26.63
469	NYSE	UNM	Mon, Apr 4, 1994	26.44	26.50	25.94	26.38
468	NYSE	UNM	Thu, Mar 31, 1994	26.69	26.75	25.50	26.38
467	NYSE	UNM	Wed, Mar 30, 1994	27.38	27.44	26.63	26.63
466	NYSE	UNM	Tue, Mar 29, 1994	27.75	27.75	27.44	27.56
465	NYSE	UNM	Mon, Mar 28, 1994	27.75	27.81	27.38	27.75
464	NYSE	UNM	Fri, Mar 25, 1994	27.63	27.94	27.44	27.69
463	NYSE	UNM	Thu, Mar 24, 1994	27.88	28.00	27.38	27.56
462	NYSE	UNM	Wed, Mar 23, 1994	27.75	27.94	27.50	27.94
461	NYSE	UNM	Tue, Mar 22, 1994	28.06	28.06	27.69	27.75
460	NYSE	UNM	Mon, Mar 21, 1994	28.19	28.25	28.00	28.13
459	NYSE	UNM	Fri, Mar 18, 1994	28.25	28.25	28.00	28.25
458	NYSE	UNM	Thu, Mar 17, 1994	28.38	28.44	27.94	28.13
457	NYSE	UNM	Wed, Mar 16, 1994	28.63	28.63	28.25	28.25
456	NYSE	UNM	Tue, Mar 15, 1994	28.50	28.63	28.31	28.56
455	NYSE	UNM	Mon, Mar 14, 1994	28.50	28.56	28.44	28.50
454	NYSE	UNM	Fri, Mar 11, 1994	28.56	28.69	28.38	28.50
453	NYSE	UNM	Thu, Mar 10, 1994	28.00	29.00	27.50	28.63
452	NYSE	UNM	Wed, Mar 9, 1994	27.63	28.06	27.56	28.00
451	NYSE	UNM	Tue, Mar 8, 1994	27.63	27.88	27.13	27.31
450	NYSE	UNM	Mon, Mar 7, 1994	27.25	27.56	27.19	27.50
449	NYSE	UNM	Fri, Mar 4, 1994	26.06	26.19	25.81	26.13
448	NYSE	UNM	Thu, Mar 3, 1994	26.50	26.50	26.19	26.25
447	NYSE	UNM	Wed, Mar 2, 1994	26.44	26.50	26.25	26.44
446	NYSE	UNM	Tue, Mar 1, 1994	26.94	27.00	26.13	26.50
445	NYSE	UNM	Mon, Feb 28, 1994	26.69	26.88	26.56	26.88
444	NYSE	UNM	Fri, Feb 25, 1994	26.25	26.75	26.19	26.69
443	NYSE	UNM	Thu, Feb 24, 1994	26.63	26.88	26.38	26.38
442	NYSE	UNM	Wed, Feb 23, 1994	26.56	26.75	26.50	26.56
441	NYSE	UNM	Tue, Feb 22, 1994	26.31	26.56	26.25	26.50
440	NYSE	UNM	Fri, Feb 18, 1994	26.63	26.75	26.13	26.63
439	NYSE	UNM	Thu, Feb 17, 1994	25.56	26.75	25.44	26.38
438	NYSE	UNM	Wed, Feb 16, 1994	25.50	25.69	25.25	25.63
437	NYSE	UNM	Tue, Feb 15, 1994	25.94	26.06	25.25	25.38
436	NYSE	UNM	Mon, Feb 14, 1994	25.94	26.19	25.88	25.88
435	NYSE	UNM	Fri, Feb 11, 1994	25.56	25.88	25.44	25.88
434	NYSE	UNM	Thu, Feb 10, 1994	25.50	25.63	25.38	25.50
433	NYSE	UNM	Wed, Feb 9, 1994	25.50	25.63	25.31	25.50
432	NYSE	UNM	Tue, Feb 8, 1994	24.69	25.00	24.25	24.38
431	NYSE	UNM	Mon, Feb 7, 1994	24.94	25.00	24.50	24.88
430	NYSE	UNM	Fri, Feb 4, 1994	25.38	25.38	24.94	25.06
429	NYSE	UNM	Thu, Feb 3, 1994	25.38	25.38	24.94	25.38
428	NYSE	UNM	Wed, Feb 2, 1994	25.44	25.69	25.38	25.50
427	NYSE	UNM	Tue, Feb 1, 1994	25.75	25.75	25.31	25.56
426	NYSE	UNM	Mon, Jan 31, 1994	25.13	25.50	25.00	25.38
425	NYSE	UNM	Fri, Jan 28, 1994	25.00	25.19	24.88	24.94
424	NYSE	UNM	Thu, Jan 27, 1994	24.19	25.13	24.19	25.06
423	NYSE	UNM	Wed, Jan 26, 1994	24.25	24.31	24.00	24.25
422	NYSE	UNM	Tue, Jan 25, 1994	24.38	24.38	24.00	24.31
421	NYSE	UNM	Mon, Jan 24, 1994	25.13	25.19	24.50	24.63
420	NYSE	UNM	Fri, Jan 21, 1994	25.50	25.63	25.13	25.13
419	NYSE	UNM	Thu, Jan 20, 1994	25.56	25.56	25.25	25.31
418	NYSE	UNM	Wed, Jan 19, 1994	25.75	25.94	25.31	25.31
417	NYSE	UNM	Tue, Jan 18, 1994	25.75	26.19	25.25	25.81
416	NYSE	UNM	Mon, Jan 17, 1994	26.19	26.31	26.00	26.13
415	NYSE	UNM	Fri, Jan 14, 1994	26.38	26.50	26.31	26.44
414	NYSE	UNM	Thu, Jan 13, 1994	26.38	26.50	26.25	26.44
413	NYSE	UNM	Wed, Jan 12, 1994	26.38	26.56	26.25	26.50
412	NYSE	UNM	Tue, Jan 11, 1994	26.44	26.88	26.25	26.25
411	NYSE	UNM	Mon, Jan 10, 1994	26.44	26.63	26.44	26.56
410	NYSE	UNM	Fri, Jan 7, 1994	26.31	26.50	26.19	26.38
409	NYSE	UNM	Thu, Jan 6, 1994	26.44	26.44	26.25	26.25
408	NYSE	UNM	Wed, Jan 5, 1994	26.31	26.69	26.31	26.44
407	NYSE	UNM	Tue, Jan 4, 1994	26.31	26.50	26.31	26.44
406	NYSE	UNM	Mon, Jan 3, 1994	26.13	26.38	26.00	26.38
405	NYSE	UNM	Fri, Dec 31, 1993	26.38	26.63	26.25	26.25
404	NYSE	UNM	Thu, Dec 30, 1993	26.13	26.38	26.13	26.25
403	NYSE	UNM	Wed, Dec 29, 1993	25.69	26.25	25.69	26.25
402	NYSE	UNM	Tue, Dec 28, 1993	25.75	25.81	25.56	25.69
401	NYSE	UNM	Mon, Dec 27, 1993	25.75	25.81	25.50	25.63
400	NYSE	UNM	Thu, Dec 23, 1993	26.00	26.75	25.94	26.00
399	NYSE	UNM	Wed, Dec 22, 1993	25.38	25.88	25.31	25.81
398	NYSE	UNM	Tue, Dec 21, 1993	25.56	25.81	25.38	25.38
397	NYSE	UNM	Mon, Dec 20, 1993	25.50	25.88	25.38	25.69
396	NYSE	UNM	Fri, Dec 17, 1993	25.00	25.44	24.94	25.44
395	NYSE	UNM	Thu, Dec 16, 1993	24.75	25.00	24.75	25.00
394	NYSE	UNM	Wed, Dec 15, 1993	24.75	24.94	24.63	24.69
393	NYSE	UNM	Tue, Dec 14, 1993	25.06	25.06	24.50	24.69
392	NYSE	UNM	Mon, Dec 13, 1993	25.63	25.63	24.63	25.06
391	NYSE	UNM	Fri, Dec 10, 1993	25.75	26.00	25.56	25.63
390	NYSE	UNM	Thu, Dec 9, 1993	25.75	26.00	25.63	25.63
389	NYSE	UNM	Wed, Dec 8, 1993	26.00	26.38	25.56	25.75
388	NYSE	UNM	Tue, Dec 7, 1993	25.69	26.50	25.63	26.13
387	NYSE	UNM	Mon, Dec 6, 1993	25.00	26.00	24.94	25.75
386	NYSE	UNM	Fri, Dec 3, 1993	25.06	25.19	24.94	24.94
385	NYSE	UNM	Thu, Dec 2, 1993	24.81	25.31	24.81	24.94
384	NYSE	UNM	Wed, Dec 1, 1993	25.00	25.06	24.63	24.94
383	NYSE	UNM	Tue, Nov 30, 1993	24.69	24.88	24.63	24.63
382	NYSE	UNM	Mon, Nov 29, 1993	24.69	24.81	24.50	24.63
381	NYSE	UNM	Fri, Nov 26, 1993	24.81	24.88	24.63	24.69
380	NYSE	UNM	Wed, Nov 24, 1993	24.88	25.00	24.50	24.81
379	NYSE	UNM	Tue, Nov 23, 1993	24.38	24.94	24.19	24.88
378	NYSE	UNM	Mon, Nov 22, 1993	24.94	24.94	23.94	24.00
377	NYSE	UNM	Fri, Nov 19, 1993	24.69	24.94	24.69	24.81
376	NYSE	UNM	Thu, Nov 18, 1993	24.63	24.75	24.38	24.69
375	NYSE	UNM	Wed, Nov 17, 1993	24.81	25.06	24.44	24.75
374	NYSE	UNM	Tue, Nov 16, 1993	25.00	25.13	24.75	24.94
373	NYSE	UNM	Mon, Nov 15, 1993	25.19	25.19	24.56	25.06
372	NYSE	UNM	Fri, Nov 12, 1993	25.13	25.38	25.00	25.19
371	NYSE	UNM	Thu, Nov 11, 1993	24.94	25.38	24.94	25.06
370	NYSE	UNM	Wed, Nov 10, 1993	24.00	24.94	24.00	24.81
369	NYSE	UNM	Tue, Nov 9, 1993	25.25	25.50	24.69	24.69
368	NYSE	UNM	Mon, Nov 8, 1993	24.50	25.06	24.31	25.00
367	NYSE	UNM	Fri, Nov 5, 1993	24.13	24.31	23.88	24.19
366	NYSE	UNM	Thu, Nov 4, 1993	24.88	25.13	24.38	24.38
365	NYSE	UNM	Wed, Nov 3, 1993	25.31	25.50	24.75	24.88
364	NYSE	UNM	Tue, Nov 2, 1993	25.50	25.56	24.44	25.19
363	NYSE	UNM	Mon, Nov 1, 1993	25.63	25.81	25.50	25.81
362	NYSE	UNM	Fri, Oct 29, 1993	25.94	25.94	25.56	25.75
361	NYSE	UNM	Thu, Oct 28, 1993	25.69	26.00	25.69	25.81
360	NYSE	UNM	Wed, Oct 27, 1993	25.63	25.81	25.50	25.69
359	NYSE	UNM	Tue, Oct 26, 1993	25.44	25.75	25.38	25.56
358	NYSE	UNM	Mon, Oct 25, 1993	26.31	26.44	25.06	25.31
357	NYSE	UNM	Fri, Oct 22, 1993	26.38	26.44	26.19	26.19
356	NYSE	UNM	Thu, Oct 21, 1993	26.44	26.44	26.13	26.13
355	NYSE	UNM	Wed, Oct 20, 1993	26.13	26.31	26.00	26.31
354	NYSE	UNM	Tue, Oct 19, 1993	26.63	26.63	25.94	26.00
353	NYSE	UNM	Mon, Oct 18, 1993	26.75	26.94	26.69	26.75
352	NYSE	UNM	Fri, Oct 15, 1993	27.00	27.13	26.81	26.88
351	NYSE	UNM	Thu, Oct 14, 1993	26.75	27.13	26.69	27.00
350	NYSE	UNM	Wed, Oct 13, 1993	26.63	26.88	26.44	26.75
349	NYSE	UNM	Tue, Oct 12, 1993	26.31	26.88	26.25	26.81
348	NYSE	UNM	Mon, Oct 11, 1993	26.31	26.44	26.19	26.38
347	NYSE	UNM	Fri, Oct 8, 1993	26.31	26.56	26.25	26.31
346	NYSE	UNM	Thu, Oct 7, 1993	26.13	26.50	25.88	26.31
345	NYSE	UNM	Wed, Oct 6, 1993	26.13	26.38	26.06	26.13
344	NYSE	UNM	Tue, Oct 5, 1993	26.50	26.63	26.13	26.13
343	NYSE	UNM	Mon, Oct 4, 1993	26.88	26.94	26.50	26.56
342	NYSE	UNM	Fri, Oct 1, 1993	27.38	27.38	26.88	26.94
341	NYSE	UNM	Thu, Sep 30, 1993	27.25	27.38	27.19	27.19
340	NYSE	UNM	Wed, Sep 29, 1993	27.19	27.44	27.13	27.19
339	NYSE	UNM	Tue, Sep 28, 1993	27.13	27.31	27.13	27.13
338	NYSE	UNM	Mon, Sep 27, 1993	27.19	27.50	27.13	27.44
337	NYSE	UNM	Fri, Sep 24, 1993	26.88	27.31	26.81	27.06
336	NYSE	UNM	Thu, Sep 23, 1993	27.63	27.63	26.63	26.88
335	NYSE	UNM	Wed, Sep 22, 1993	27.94	28.13	27.44	27.81
334	NYSE	UNM	Tue, Sep 21, 1993	27.88	28.13	27.75	27.81
333	NYSE	UNM	Mon, Sep 20, 1993	28.00	28.06	27.63	27.81
332	NYSE	UNM	Fri, Sep 17, 1993	28.25	28.31	28.06	28.06
331	NYSE	UNM	Thu, Sep 16, 1993	28.13	28.38	27.94	28.38
330	NYSE	UNM	Wed, Sep 15, 1993	28.25	28.25	28.00	28.13
329	NYSE	UNM	Tue, Sep 14, 1993	27.88	28.31	27.75	28.13
328	NYSE	UNM	Mon, Sep 13, 1993	28.50	28.56	28.13	28.13
327	NYSE	UNM	Fri, Sep 10, 1993	28.31	28.56	28.25	28.50
326	NYSE	UNM	Thu, Sep 9, 1993	28.00	28.25	27.56	28.19
325	NYSE	UNM	Wed, Sep 8, 1993	28.38	28.38	27.88	27.94
324	NYSE	UNM	Tue, Sep 7, 1993	28.56	28.56	28.25	28.25
323	NYSE	UNM	Fri, Sep 3, 1993	28.69	28.81	28.63	28.63
322	NYSE	UNM	Thu, Sep 2, 1993	29.00	29.06	28.69	28.81
321	NYSE	UNM	Wed, Sep 1, 1993	29.25	29.38	29.00	29.00
320	NYSE	UNM	Tue, Aug 31, 1993	29.31	29.44	29.13	29.38
319	NYSE	UNM	Mon, Aug 30, 1993	29.13	29.38	29.00	29.19
318	NYSE	UNM	Fri, Aug 27, 1993	29.06	29.25	28.69	29.00
317	NYSE	UNM	Thu, Aug 26, 1993	29.38	29.38	29.00	29.25
316	NYSE	UNM	Wed, Aug 25, 1993	29.56	29.56	29.25	29.25
315	NYSE	UNM	Tue, Aug 24, 1993	29.31	29.69	29.31	29.56
314	NYSE	UNM	Mon, Aug 23, 1993	29.38	29.38	28.88	29.31
313	NYSE	UNM	Fri, Aug 20, 1993	29.63	29.81	29.25	29.31
312	NYSE	UNM	Thu, Aug 19, 1993	29.25	29.44	29.13	29.38
311	NYSE	UNM	Wed, Aug 18, 1993	29.88	30.06	29.13	29.13
310	NYSE	UNM	Tue, Aug 17, 1993	29.50	29.94	29.44	29.88
309	NYSE	UNM	Mon, Aug 16, 1993	29.38	29.56	29.13	29.38
308	NYSE	UNM	Fri, Aug 13, 1993	29.25	29.50	29.19	29.31
307	NYSE	UNM	Thu, Aug 12, 1993	29.00	29.25	29.00	29.00
306	NYSE	UNM	Wed, Aug 11, 1993	29.00	29.25	29.00	29.19
305	NYSE	UNM	Tue, Aug 10, 1993	29.00	29.13	28.88	29.00
304	NYSE	UNM	Mon, Aug 9, 1993	29.00	29.63	29.00	29.31
303	NYSE	UNM	Fri, Aug 6, 1993	28.44	28.75	28.25	28.75
302	NYSE	UNM	Thu, Aug 5, 1993	28.19	28.38	27.94	28.31
301	NYSE	UNM	Wed, Aug 4, 1993	28.19	28.25	27.94	28.19
300	NYSE	UNM	Tue, Aug 3, 1993	28.63	28.75	28.06	28.06
299	NYSE	UNM	Mon, Aug 2, 1993	28.44	28.75	28.38	28.69
298	NYSE	UNM	Fri, Jul 30, 1993	28.19	28.63	28.00	28.63
297	NYSE	UNM	Thu, Jul 29, 1993	27.50	28.38	27.38	28.06
296	NYSE	UNM	Wed, Jul 28, 1993	28.00	28.06	27.31	27.38
295	NYSE	UNM	Tue, Jul 27, 1993	28.13	28.44	28.13	28.25
294	NYSE	UNM	Mon, Jul 26, 1993	27.25	28.56	27.25	28.25
293	NYSE	UNM	Fri, Jul 23, 1993	26.94	27.31	26.88	27.19
292	NYSE	UNM	Thu, Jul 22, 1993	27.06	27.06	26.69	26.81
291	NYSE	UNM	Wed, Jul 21, 1993	27.13	27.19	27.00	27.06
290	NYSE	UNM	Tue, Jul 20, 1993	27.88	27.88	26.75	27.31
289	NYSE	UNM	Mon, Jul 19, 1993	27.81	28.13	27.81	27.94
288	NYSE	UNM	Fri, Jul 16, 1993	27.94	28.13	27.75	27.81
287	NYSE	UNM	Thu, Jul 15, 1993	27.44	28.00	27.31	27.81
286	NYSE	UNM	Wed, Jul 14, 1993	27.63	27.75	27.38	27.44
285	NYSE	UNM	Tue, Jul 13, 1993	27.63	27.69	27.38	27.56
284	NYSE	UNM	Mon, Jul 12, 1993	27.38	27.56	27.31	27.56
283	NYSE	UNM	Fri, Jul 9, 1993	27.44	27.50	27.19	27.38
282	NYSE	UNM	Thu, Jul 8, 1993	27.25	27.44	27.13	27.38
281	NYSE	UNM	Wed, Jul 7, 1993	27.25	27.31	27.00	27.13
280	NYSE	UNM	Tue, Jul 6, 1993	27.94	27.94	27.56	27.69
279	NYSE	UNM	Fri, Jul 2, 1993	28.00	28.00	27.69	27.94
278	NYSE	UNM	Thu, Jul 1, 1993	27.50	28.19	27.50	28.06
277	NYSE	UNM	Wed, Jun 30, 1993	26.88	27.19	26.63	27.00
276	NYSE	UNM	Tue, Jun 29, 1993	27.38	27.38	26.88	27.00
275	NYSE	UNM	Mon, Jun 28, 1993	26.75	27.38	26.69	27.25
274	NYSE	UNM	Fri, Jun 25, 1993	27.06	27.13	26.63	26.63
273	NYSE	UNM	Thu, Jun 24, 1993	26.88	27.13	26.81	27.00
272	NYSE	UNM	Wed, Jun 23, 1993	27.19	27.19	26.75	27.00
271	NYSE	UNM	Tue, Jun 22, 1993	26.94	27.19	26.75	27.13
270	NYSE	UNM	Mon, Jun 21, 1993	26.44	27.19	26.44	27.06
269	NYSE	UNM	Fri, Jun 18, 1993	26.38	26.50	26.25	26.38
268	NYSE	UNM	Thu, Jun 17, 1993	26.38	26.50	26.13	26.25
267	NYSE	UNM	Wed, Jun 16, 1993	26.13	26.88	26.13	26.50
266	NYSE	UNM	Tue, Jun 15, 1993	26.19	26.44	26.19	26.25
265	NYSE	UNM	Mon, Jun 14, 1993	25.88	26.19	25.50	26.19
264	NYSE	UNM	Fri, Jun 11, 1993	26.25	26.50	26.00	26.00
263	NYSE	UNM	Thu, Jun 10, 1993	26.31	26.75	26.25	26.25
262	NYSE	UNM	Wed, Jun 9, 1993	26.00	26.44	25.94	26.06
261	NYSE	UNM	Tue, Jun 8, 1993	25.94	26.19	25.94	26.06
260	NYSE	UNM	Mon, Jun 7, 1993	26.50	26.88	25.75	25.88
259	NYSE	UNM	Fri, Jun 4, 1993	27.13	27.19	26.50	26.56
258	NYSE	UNM	Thu, Jun 3, 1993	28.00	28.25	27.50	27.50
257	NYSE	UNM	Wed, Jun 2, 1993	27.75	28.19	27.75	28.00
256	NYSE	UNM	Tue, Jun 1, 1993	26.88	27.88	26.75	27.69
255	NYSE	UNM	Fri, May 28, 1993	26.75	26.81	26.63	26.81
254	NYSE	UNM	Thu, May 27, 1993	26.88	26.88	26.63	26.69
253	NYSE	UNM	Wed, May 26, 1993	26.00	26.56	25.88	26.44
252	NYSE	UNM	Tue, May 25, 1993	25.50	25.94	25.50	25.88
251	NYSE	UNM	Mon, May 24, 1993	25.88	26.19	25.88	26.00
250	NYSE	UNM	Fri, May 21, 1993	25.94	26.50	25.88	26.13
249	NYSE	UNM	Thu, May 20, 1993	26.50	26.81	26.00	26.00
248	NYSE	UNM	Wed, May 19, 1993	25.81	26.38	25.50	26.19
247	NYSE	UNM	Tue, May 18, 1993	25.94	26.00	25.69	25.81
246	NYSE	UNM	Mon, May 17, 1993	26.25	26.31	25.50	25.81
245	NYSE	UNM	Fri, May 14, 1993	26.38	26.63	26.25	26.38
244	NYSE	UNM	Thu, May 13, 1993	27.13	27.13	26.13	26.19
243	NYSE	UNM	Wed, May 12, 1993	27.25	27.25	27.06	27.13
242	NYSE	UNM	Tue, May 11, 1993	27.63	27.63	27.19	27.25
241	NYSE	UNM	Mon, May 10, 1993	26.94	27.63	26.88	27.63
240	NYSE	UNM	Fri, May 7, 1993	27.19	27.25	26.81	26.94
239	NYSE	UNM	Thu, May 6, 1993	27.25	27.25	27.00	27.06
238	NYSE	UNM	Wed, May 5, 1993	27.44	27.56	27.06	27.13
237	NYSE	UNM	Tue, May 4, 1993	27.44	27.69	27.31	27.31
236	NYSE	UNM	Mon, May 3, 1993	27.44	27.44	27.25	27.31
235	NYSE	UNM	Fri, Apr 30, 1993	27.25	27.50	27.25	27.44
234	NYSE	UNM	Thu, Apr 29, 1993	27.25	27.31	27.00	27.19
233	NYSE	UNM	Wed, Apr 28, 1993	26.63	26.88	26.63	26.75
232	NYSE	UNM	Tue, Apr 27, 1993	26.44	26.63	26.38	26.56
231	NYSE	UNM	Mon, Apr 26, 1993	26.69	26.88	26.50	26.50
230	NYSE	UNM	Fri, Apr 23, 1993	25.75	26.75	25.63	26.63
229	NYSE	UNM	Thu, Apr 22, 1993	26.50	26.75	26.38	26.38
228	NYSE	UNM	Wed, Apr 21, 1993	26.56	26.69	26.38	26.50
227	NYSE	UNM	Tue, Apr 20, 1993	26.56	26.75	26.13	26.56
226	NYSE	UNM	Mon, Apr 19, 1993	27.56	27.56	26.56	26.69
225	NYSE	UNM	Fri, Apr 16, 1993	27.75	27.88	27.56	27.56
224	NYSE	UNM	Thu, Apr 15, 1993	27.88	28.00	27.63	27.63
223	NYSE	UNM	Wed, Apr 14, 1993	27.56	28.00	27.50	28.00
222	NYSE	UNM	Tue, Apr 13, 1993	27.50	27.69	27.44	27.44
221	NYSE	UNM	Mon, Apr 12, 1993	27.38	27.50	27.25	27.44
220	NYSE	UNM	Thu, Apr 8, 1993	27.25	27.50	27.00	27.25
219	NYSE	UNM	Wed, Apr 7, 1993	27.00	27.44	27.00	27.25
218	NYSE	UNM	Tue, Apr 6, 1993	27.38	27.38	26.81	26.94
217	NYSE	UNM	Mon, Apr 5, 1993	27.88	27.94	27.38	27.38
216	NYSE	UNM	Fri, Apr 2, 1993	28.06	28.50	27.88	27.88
215	NYSE	UNM	Thu, Apr 1, 1993	28.88	28.94	28.19	28.19
214	NYSE	UNM	Wed, Mar 31, 1993	28.00	28.25	27.94	28.25
213	NYSE	UNM	Tue, Mar 30, 1993	28.38	28.50	27.50	27.63
212	NYSE	UNM	Mon, Mar 29, 1993	28.88	28.88	28.06	28.25
211	NYSE	UNM	Fri, Mar 26, 1993	28.56	29.19	28.56	28.88
210	NYSE	UNM	Thu, Mar 25, 1993	28.50	28.75	28.38	28.69
209	NYSE	UNM	Wed, Mar 24, 1993	27.38	28.50	27.38	28.44
208	NYSE	UNM	Tue, Mar 23, 1993	27.69	27.75	27.00	27.31
207	NYSE	UNM	Mon, Mar 22, 1993	28.06	28.06	27.56	27.69
206	NYSE	UNM	Fri, Mar 19, 1993	28.44	28.44	28.13	28.19
205	NYSE	UNM	Thu, Mar 18, 1993	28.25	28.31	28.00	28.25
204	NYSE	UNM	Wed, Mar 17, 1993	28.31	28.31	27.88	28.00
203	NYSE	UNM	Tue, Mar 16, 1993	28.56	28.56	28.31	28.44
202	NYSE	UNM	Mon, Mar 15, 1993	28.31	28.63	28.31	28.50
201	NYSE	UNM	Fri, Mar 12, 1993	28.31	28.44	28.25	28.31
200	NYSE	UNM	Thu, Mar 11, 1993	28.38	28.69	28.31	28.50
199	NYSE	UNM	Wed, Mar 10, 1993	28.63	28.69	28.31	28.38
198	NYSE	UNM	Tue, Mar 9, 1993	28.75	28.81	28.63	28.63
197	NYSE	UNM	Mon, Mar 8, 1993	28.25	28.69	28.13	28.69
196	NYSE	UNM	Fri, Mar 5, 1993	28.50	28.75	28.19	28.25
195	NYSE	UNM	Thu, Mar 4, 1993	28.13	28.63	28.13	28.50
194	NYSE	UNM	Wed, Mar 3, 1993	27.81	28.38	27.69	28.13
193	NYSE	UNM	Tue, Mar 2, 1993	27.25	27.63	27.25	27.44
192	NYSE	UNM	Mon, Mar 1, 1993	26.81	27.25	26.69	27.19
191	NYSE	UNM	Fri, Feb 26, 1993	27.00	27.13	26.75	26.88
190	NYSE	UNM	Thu, Feb 25, 1993	25.88	26.88	25.88	26.81
189	NYSE	UNM	Wed, Feb 24, 1993	25.50	26.13	25.31	25.88
188	NYSE	UNM	Tue, Feb 23, 1993	24.75	25.75	24.56	25.50
187	NYSE	UNM	Mon, Feb 22, 1993	26.25	26.63	25.94	26.00
186	NYSE	UNM	Fri, Feb 19, 1993	25.88	26.38	25.81	26.25
185	NYSE	UNM	Thu, Feb 18, 1993	26.88	26.88	25.75	25.81
184	NYSE	UNM	Wed, Feb 17, 1993	26.38	26.63	26.25	26.38
183	NYSE	UNM	Tue, Feb 16, 1993	27.38	27.38	26.56	26.81
182	NYSE	UNM	Fri, Feb 12, 1993	27.63	27.63	27.44	27.50
181	NYSE	UNM	Thu, Feb 11, 1993	28.00	28.00	27.25	27.63
180	NYSE	UNM	Wed, Feb 10, 1993	28.25	28.25	27.81	27.94
179	NYSE	UNM	Tue, Feb 9, 1993	29.00	29.00	27.88	28.00
178	NYSE	UNM	Mon, Feb 8, 1993	28.50	29.00	28.50	28.75
177	NYSE	UNM	Fri, Feb 5, 1993	28.69	28.94	28.56	28.63
176	NYSE	UNM	Thu, Feb 4, 1993	28.75	29.00	28.75	28.81
175	NYSE	UNM	Wed, Feb 3, 1993	28.63	28.81	28.50	28.75
174	NYSE	UNM	Tue, Feb 2, 1993	28.00	28.38	27.75	28.38
173	NYSE	UNM	Mon, Feb 1, 1993	27.13	28.00	27.13	28.00
172	NYSE	UNM	Fri, Jan 29, 1993	26.69	27.00	26.69	26.94
171	NYSE	UNM	Thu, Jan 28, 1993	26.81	27.06	26.81	26.81
170	NYSE	UNM	Wed, Jan 27, 1993	26.38	26.94	26.38	26.81
169	NYSE	UNM	Tue, Jan 26, 1993	26.56	26.56	26.38	26.38
168	NYSE	UNM	Mon, Jan 25, 1993	25.75	26.56	25.50	26.56
167	NYSE	UNM	Fri, Jan 22, 1993	25.94	25.94	25.69	25.75
166	NYSE	UNM	Thu, Jan 21, 1993	26.00	26.13	25.88	25.94
165	NYSE	UNM	Wed, Jan 20, 1993	26.31	26.44	26.00	26.00
164	NYSE	UNM	Tue, Jan 19, 1993	26.44	26.50	26.31	26.38
163	NYSE	UNM	Mon, Jan 18, 1993	26.50	26.50	26.13	26.38
162	NYSE	UNM	Fri, Jan 15, 1993	26.31	26.56	26.31	26.50
161	NYSE	UNM	Thu, Jan 14, 1993	26.50	26.56	26.31	26.31
160	NYSE	UNM	Wed, Jan 13, 1993	26.44	26.56	26.38	26.50
159	NYSE	UNM	Tue, Jan 12, 1993	26.25	26.69	26.25	26.25
158	NYSE	UNM	Mon, Jan 11, 1993	26.75	26.75	26.13	26.25
157	NYSE	UNM	Fri, Jan 8, 1993	27.13	27.19	26.94	26.94
156	NYSE	UNM	Thu, Jan 7, 1993	26.88	27.38	26.63	27.13
155	NYSE	UNM	Wed, Jan 6, 1993	26.75	27.00	26.69	26.88
154	NYSE	UNM	Tue, Jan 5, 1993	26.75	26.81	26.50	26.50
153	NYSE	UNM	Mon, Jan 4, 1993	26.75	26.88	26.44	26.81
152	NYSE	UNM	Thu, Dec 31, 1992	26.50	26.56	26.50	26.50
151	NYSE	UNM	Wed, Dec 30, 1992	26.69	26.75	26.50	26.50
150	NYSE	UNM	Tue, Dec 29, 1992	26.25	26.69	26.00	26.63
149	NYSE	UNM	Mon, Dec 28, 1992	26.00	26.13	25.88	26.13
148	NYSE	UNM	Thu, Dec 24, 1992	26.13	26.13	26.06	26.13
147	NYSE	UNM	Wed, Dec 23, 1992	26.19	26.19	26.00	26.13
146	NYSE	UNM	Tue, Dec 22, 1992	26.38	26.50	26.13	26.19
145	NYSE	UNM	Mon, Dec 21, 1992	26.63	26.63	26.25	26.38
144	NYSE	UNM	Fri, Dec 18, 1992	26.75	26.75	26.31	26.50
143	NYSE	UNM	Thu, Dec 17, 1992	26.50	26.56	26.38	26.56
142	NYSE	UNM	Wed, Dec 16, 1992	26.75	26.88	26.31	26.69
141	NYSE	UNM	Tue, Dec 15, 1992	26.44	26.63	26.00	26.56
140	NYSE	UNM	Mon, Dec 14, 1992	27.00	27.00	26.44	26.44
139	NYSE	UNM	Fri, Dec 11, 1992	26.88	26.88	26.63	26.69
138	NYSE	UNM	Thu, Dec 10, 1992	26.75	26.88	26.75	26.88
137	NYSE	UNM	Wed, Dec 9, 1992	27.00	27.00	26.25	26.63
136	NYSE	UNM	Tue, Dec 8, 1992	26.81	27.19	26.75	27.00
135	NYSE	UNM	Mon, Dec 7, 1992	26.50	26.63	26.38	26.56
134	NYSE	UNM	Fri, Dec 4, 1992	25.63	26.31	25.56	26.25
133	NYSE	UNM	Thu, Dec 3, 1992	25.50	25.94	25.44	25.56
132	NYSE	UNM	Wed, Dec 2, 1992	25.50	25.75	25.25	25.38
131	NYSE	UNM	Tue, Dec 1, 1992	25.25	25.56	25.25	25.38
130	NYSE	UNM	Mon, Nov 30, 1992	25.31	25.63	24.88	25.31
129	NYSE	UNM	Fri, Nov 27, 1992	25.38	25.50	25.25	25.31
128	NYSE	UNM	Wed, Nov 25, 1992	24.31	24.88	24.19	24.88
127	NYSE	UNM	Tue, Nov 24, 1992	24.50	24.50	24.31	24.31
126	NYSE	UNM	Mon, Nov 23, 1992	24.81	24.81	24.31	24.50
125	NYSE	UNM	Fri, Nov 20, 1992	25.13	25.19	24.75	24.94
124	NYSE	UNM	Thu, Nov 19, 1992	24.50	25.19	24.31	24.75
123	NYSE	UNM	Wed, Nov 18, 1992	23.88	24.63	23.88	24.44
122	NYSE	UNM	Tue, Nov 17, 1992	24.13	24.13	23.81	23.81
121	NYSE	UNM	Mon, Nov 16, 1992	24.56	24.81	24.25	24.25
120	NYSE	UNM	Fri, Nov 13, 1992	24.56	24.69	24.50	24.63
119	NYSE	UNM	Thu, Nov 12, 1992	24.63	24.63	24.25	24.63
118	NYSE	UNM	Wed, Nov 11, 1992	24.63	24.69	24.50	24.63
117	NYSE	UNM	Tue, Nov 10, 1992	24.44	24.81	24.38	24.63
116	NYSE	UNM	Mon, Nov 9, 1992	24.00	24.31	23.88	24.31
115	NYSE	UNM	Fri, Nov 6, 1992	24.13	24.13	23.88	24.00
114	NYSE	UNM	Thu, Nov 5, 1992	23.19	23.94	23.19	23.75
113	NYSE	UNM	Wed, Nov 4, 1992	23.44	23.50	23.19	23.31
112	NYSE	UNM	Tue, Nov 3, 1992	23.19	23.50	23.00	23.50
111	NYSE	UNM	Mon, Nov 2, 1992	23.00	23.38	23.00	23.13
110	NYSE	UNM	Fri, Oct 30, 1992	23.25	23.25	22.63	22.75
109	NYSE	UNM	Thu, Oct 29, 1992	23.25	23.38	23.00	23.25
108	NYSE	UNM	Wed, Oct 28, 1992	23.13	23.38	23.00	23.38
107	NYSE	UNM	Tue, Oct 27, 1992	22.88	23.31	22.88	23.00
106	NYSE	UNM	Mon, Oct 26, 1992	22.56	23.00	22.56	22.88
105	NYSE	UNM	Fri, Oct 23, 1992	22.25	23.00	22.25	22.56
104	NYSE	UNM	Thu, Oct 22, 1992	22.63	22.63	22.31	22.31
103	NYSE	UNM	Wed, Oct 21, 1992	22.13	22.44	22.13	22.44
102	NYSE	UNM	Tue, Oct 20, 1992	22.06	22.25	22.00	22.00
101	NYSE	UNM	Mon, Oct 19, 1992	22.19	22.38	22.00	22.06
100	NYSE	UNM	Fri, Oct 16, 1992	22.44	22.50	22.00	22.25
99	NYSE	UNM	Thu, Oct 15, 1992	22.38	22.56	22.38	22.56
98	NYSE	UNM	Wed, Oct 14, 1992	22.19	22.38	22.13	22.31
97	NYSE	UNM	Tue, Oct 13, 1992	22.50	22.50	22.00	22.06
96	NYSE	UNM	Mon, Oct 12, 1992	22.38	22.38	22.13	22.25
95	NYSE	UNM	Fri, Oct 9, 1992	22.19	22.31	22.06	22.25
94	NYSE	UNM	Thu, Oct 8, 1992	21.88	22.31	21.88	22.19
93	NYSE	UNM	Wed, Oct 7, 1992	22.00	22.38	21.88	21.88
92	NYSE	UNM	Tue, Oct 6, 1992	21.13	21.88	21.13	21.88
91	NYSE	UNM	Mon, Oct 5, 1992	21.00	21.25	20.63	21.06
90	NYSE	UNM	Fri, Oct 2, 1992	21.56	21.69	21.19	21.25
89	NYSE	UNM	Thu, Oct 1, 1992	21.38	21.56	21.25	21.44
88	NYSE	UNM	Wed, Sep 30, 1992	20.75	21.44	20.75	21.38
87	NYSE	UNM	Tue, Sep 29, 1992	20.13	21.06	20.13	20.88
86	NYSE	UNM	Mon, Sep 28, 1992	20.56	20.56	19.94	20.19
85	NYSE	UNM	Fri, Sep 25, 1992	21.00	21.00	20.44	20.44
84	NYSE	UNM	Thu, Sep 24, 1992	20.63	21.19	20.63	21.19
83	NYSE	UNM	Wed, Sep 23, 1992	21.19	21.19	19.25	20.50
82	NYSE	UNM	Tue, Sep 22, 1992	21.31	21.31	21.13	21.19
81	NYSE	UNM	Mon, Sep 21, 1992	21.13	21.44	20.88	21.25
80	NYSE	UNM	Fri, Sep 18, 1992	20.94	21.38	20.88	21.25
79	NYSE	UNM	Thu, Sep 17, 1992	21.25	21.38	20.63	20.88
78	NYSE	UNM	Wed, Sep 16, 1992	20.31	21.25	19.94	21.13
77	NYSE	UNM	Tue, Sep 15, 1992	21.00	21.00	20.38	20.44
76	NYSE	UNM	Mon, Sep 14, 1992	20.75	21.00	20.63	21.00
75	NYSE	UNM	Fri, Sep 11, 1992	20.81	20.81	20.56	20.63
74	NYSE	UNM	Thu, Sep 10, 1992	20.94	21.00	20.75	20.81
73	NYSE	UNM	Wed, Sep 9, 1992	21.06	21.13	20.88	20.88
72	NYSE	UNM	Tue, Sep 8, 1992	20.94	21.13	20.94	21.00
71	NYSE	UNM	Fri, Sep 4, 1992	21.06	21.19	21.00	21.06
70	NYSE	UNM	Thu, Sep 3, 1992	21.31	21.31	21.00	21.00
69	NYSE	UNM	Wed, Sep 2, 1992	21.25	21.31	21.13	21.19
68	NYSE	UNM	Tue, Sep 1, 1992	21.13	21.25	21.00	21.19
67	NYSE	UNM	Mon, Aug 31, 1992	21.50	21.50	21.13	21.13
66	NYSE	UNM	Fri, Aug 28, 1992	21.50	21.88	21.38	21.63
65	NYSE	UNM	Thu, Aug 27, 1992	21.31	21.69	21.31	21.56
64	NYSE	UNM	Wed, Aug 26, 1992	21.13	21.38	20.69	21.31
63	NYSE	UNM	Tue, Aug 25, 1992	21.38	21.44	20.88	21.00
62	NYSE	UNM	Mon, Aug 24, 1992	21.69	21.69	21.31	21.31
61	NYSE	UNM	Fri, Aug 21, 1992	22.13	22.31	21.69	21.81
60	NYSE	UNM	Thu, Aug 20, 1992	22.25	22.31	22.13	22.19
59	NYSE	UNM	Wed, Aug 19, 1992	22.13	22.38	22.13	22.38
58	NYSE	UNM	Tue, Aug 18, 1992	22.31	22.31	21.63	22.13
57	NYSE	UNM	Mon, Aug 17, 1992	22.00	22.25	22.00	22.25
56	NYSE	UNM	Fri, Aug 14, 1992	22.13	22.13	21.88	22.06
55	NYSE	UNM	Thu, Aug 13, 1992	22.38	22.38	21.88	22.06
54	NYSE	UNM	Wed, Aug 12, 1992	22.31	22.38	22.19	22.25
53	NYSE	UNM	Tue, Aug 11, 1992	22.44	22.44	22.19	22.25
52	NYSE	UNM	Mon, Aug 10, 1992	22.44	22.44	22.31	22.38
51	NYSE	UNM	Fri, Aug 7, 1992	22.50	22.50	22.25	22.44
50	NYSE	UNM	Thu, Aug 6, 1992	22.31	22.38	22.25	22.38
49	NYSE	UNM	Wed, Aug 5, 1992	22.31	22.44	22.31	22.38
48	NYSE	UNM	Tue, Aug 4, 1992	22.19	22.50	22.13	22.31
47	NYSE	UNM	Mon, Aug 3, 1992	22.06	22.19	21.94	22.06
46	NYSE	UNM	Fri, Jul 31, 1992	21.81	22.44	21.81	22.19
45	NYSE	UNM	Thu, Jul 30, 1992	21.63	22.13	21.56	21.81
44	NYSE	UNM	Wed, Jul 29, 1992	21.25	21.81	21.19	21.63
43	NYSE	UNM	Tue, Jul 28, 1992	21.38	21.44	21.00	21.25
42	NYSE	UNM	Mon, Jul 27, 1992	21.06	21.44	21.00	21.44
41	NYSE	UNM	Fri, Jul 24, 1992	20.94	21.13	20.81	20.94
40	NYSE	UNM	Thu, Jul 23, 1992	21.38	21.50	21.13	21.13
39	NYSE	UNM	Wed, Jul 22, 1992	21.00	21.31	21.00	21.13
38	NYSE	UNM	Tue, Jul 21, 1992	20.63	21.13	20.63	21.06
37	NYSE	UNM	Mon, Jul 20, 1992	20.94	21.38	20.63	20.75
36	NYSE	UNM	Fri, Jul 17, 1992	21.44	21.50	20.75	20.75
35	NYSE	UNM	Thu, Jul 16, 1992	21.50	21.50	21.19	21.38
34	NYSE	UNM	Wed, Jul 15, 1992	20.56	21.56	20.56	21.13
33	NYSE	UNM	Tue, Jul 14, 1992	20.56	20.75	20.50	20.63
32	NYSE	UNM	Mon, Jul 13, 1992	20.50	20.63	20.31	20.44
31	NYSE	UNM	Fri, Jul 10, 1992	20.94	20.94	20.50	20.56
30	NYSE	UNM	Thu, Jul 9, 1992	20.31	20.94	20.31	20.81
29	NYSE	UNM	Wed, Jul 8, 1992	20.56	20.69	20.38	20.44
28	NYSE	UNM	Tue, Jul 7, 1992	20.75	21.00	20.63	20.69
27	NYSE	UNM	Mon, Jul 6, 1992	20.81	21.00	20.50	20.94
26	NYSE	UNM	Thu, Jul 2, 1992	22.00	22.00	20.81	21.00
25	NYSE	UNM	Wed, Jul 1, 1992	21.25	21.50	20.88	21.19
24	NYSE	UNM	Tue, Jun 30, 1992	20.56	20.81	20.44	20.63
23	NYSE	UNM	Mon, Jun 29, 1992	19.88	20.88	19.88	20.56
22	NYSE	UNM	Fri, Jun 26, 1992	19.88	20.19	19.88	20.00
21	NYSE	UNM	Thu, Jun 25, 1992	19.63	19.94	19.63	19.75
20	NYSE	UNM	Wed, Jun 24, 1992	19.75	19.88	19.50	19.63
19	NYSE	UNM	Tue, Jun 23, 1992	19.13	19.75	19.13	19.75
18	NYSE	UNM	Mon, Jun 22, 1992	19.38	19.63	19.06	19.13
17	NYSE	UNM	Fri, Jun 19, 1992	19.13	19.44	19.13	19.31
16	NYSE	UNM	Thu, Jun 18, 1992	19.38	19.38	19.13	19.13
15	NYSE	UNM	Wed, Jun 17, 1992	19.75	19.75	19.13	19.63
14	NYSE	UNM	Tue, Jun 16, 1992	19.69	20.00	19.63	19.94
13	NYSE	UNM	Mon, Jun 15, 1992	19.25	19.63	19.13	19.56
12	NYSE	UNM	Fri, Jun 12, 1992	19.38	19.38	19.13	19.13
11	NYSE	UNM	Thu, Jun 11, 1992	19.19	19.31	19.06	19.25
10	NYSE	UNM	Wed, Jun 10, 1992	19.13	19.13	18.94	19.06
9	NYSE	UNM	Tue, Jun 9, 1992	18.94	19.25	18.94	19.00
8	NYSE	UNM	Mon, Jun 8, 1992	19.13	19.25	18.88	18.88
7	NYSE	UNM	Fri, Jun 5, 1992	19.56	19.63	18.88	19.00
6	NYSE	UNM	Thu, Jun 4, 1992	20.00	20.00	19.38	19.63
5	NYSE	UNM	Wed, Jun 3, 1992	19.88	20.44	19.88	20.13
4	NYSE	UNM	Tue, Jun 2, 1992	19.69	20.06	19.69	19.88
3	NYSE	UNM	Mon, Jun 1, 1992	19.13	19.56	19.00	19.56
2	NYSE	UNM	Fri, May 29, 1992	19.19	19.25	18.94	19.00
1	NYSE	UNM	Thu, May 28, 1992	18.88	19.13	18.75	19.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Unum Group NYSE:UNM Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024