Unum Group (UNM) stock
UNMNYSEAccident & Health InsuranceFiscal year ends December 31Also trades as UNMA
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 29, 2026Score 11/308% above fair value
$91.14−0.45 (-0.49%)
Close on Oct 30, 2026Market cap $14.58BP/E 21.2Yield 1.93%
Price history
Unum share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$91.14
-0.49% on the day
52-week range
$69.02 – $96.77
-5.8% from the high
Change over 52 weeks
+24.0%
From $73.50 on Oct 30, 2025
Average volume
1.58M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $87.42 | $94.16 | $85.79 | $91.14 | +3.89% | 33,781,949 |
| Sep 2026 | $93.99 | $96.77 | $87.42 | $87.73 | -5.89% | 41,834,290 |
| Aug 2026 | $86.07 | $94.55 | $85.94 | $93.22 | +8.26% | 27,689,656 |
| Jul 2026 | $89.93 | $92.36 | $82.12 | $86.11 | -3.68% | 33,956,540 |
| Jun 2026 | $82.93 | $93.22 | $82.56 | $89.40 | +7.41% | 32,570,316 |
| May 2026 | $80.10 | $85.27 | $79.41 | $83.23 | +3.55% | 22,537,785 |
| Apr 2026 | $73.85 | $81.89 | $72.28 | $80.38 | +10.06% | 28,888,163 |
| Mar 2026 | $71.50 | $75.66 | $69.02 | $73.03 | +1.81% | 44,267,566 |
| Feb 2026 | $76.05 | $78.42 | $69.80 | $71.73 | -5.58% | 33,859,094 |
| Jan 2026 | $77.25 | $81.16 | $74.75 | $75.97 | -1.97% | 25,137,816 |
| Dec 2025 | $75.71 | $80.21 | $71.72 | $77.50 | +2.01% | 32,330,386 |
| Nov 2025 | $72.91 | $78.99 | $72.21 | $75.97 | +3.47% | 27,723,637 |
| Oct 2025 | $77.36 | $79.93 | $72.79 | $73.42 | -5.61% | 25,092,814 |
| Sep 2025 | $69.46 | $78.46 | $68.70 | $77.78 | +11.34% | 35,143,173 |
| Aug 2025 | $71.00 | $71.46 | $68.28 | $69.86 | -2.72% | 26,851,200 |
| Jul 2025 | $80.71 | $83.13 | $69.09 | $71.81 | -11.08% | 33,898,605 |
| Jun 2025 | $81.56 | $83.07 | $76.61 | $80.76 | -1.16% | 26,094,848 |
| May 2025 | $77.01 | $82.52 | $77.01 | $81.71 | +5.22% | 21,194,217 |
| Apr 2025 | $81.39 | $83.21 | $66.81 | $77.66 | -4.66% | 38,044,759 |
| Mar 2025 | $82.21 | $84.48 | $76.24 | $81.46 | -1.01% | 41,265,548 |
| Feb 2025 | $75.00 | $83.96 | $73.66 | $82.29 | +7.92% | 25,518,873 |
| Jan 2025 | $72.95 | $77.69 | $71.31 | $76.25 | +4.41% | 20,880,686 |
| Dec 2024 | $77.01 | $77.17 | $70.37 | $73.03 | -5.03% | 28,382,722 |
| Nov 2024 | $64.19 | $77.63 | $63.84 | $76.90 | +19.82% | 27,180,739 |
| Oct 2024 | $59.04 | $64.91 | $58.37 | $64.18 | +7.97% | 27,932,846 |
| Sep 2024 | $55.36 | $59.44 | $52.71 | $59.44 | +7.12% | 26,834,180 |
| Aug 2024 | $57.77 | $58.14 | $51.80 | $55.49 | -3.55% | 22,031,301 |
| Jul 2024 | $51.62 | $58.17 | $49.63 | $57.53 | +12.56% | 27,990,745 |
| Jun 2024 | $53.98 | $54.19 | $48.38 | $51.11 | -5.11% | 21,279,304 |
| May 2024 | $50.90 | $53.87 | $50.34 | $53.86 | +6.23% | 20,781,048 |
| Apr 2024 | $54.00 | $54.57 | $49.69 | $50.70 | -5.52% | 24,905,836 |
| Mar 2024 | $49.55 | $53.97 | $49.02 | $53.66 | +8.51% | 28,564,988 |
| Feb 2024 | $48.10 | $50.05 | $46.39 | $49.45 | +2.30% | 30,545,555 |
| Jan 2024 | $45.28 | $49.98 | $44.83 | $48.34 | +6.90% | 31,555,440 |
| Dec 2023 | $42.68 | $45.76 | $42.09 | $45.22 | +5.16% | 26,297,641 |
| Nov 2023 | $46.05 | $46.37 | $41.75 | $43.00 | -12.07% | 44,083,787 |
| Oct 2023 | $49.14 | $52.15 | $47.38 | $48.90 | -0.59% | 20,354,771 |
| Sep 2023 | $49.50 | $50.36 | $47.58 | $49.19 | 0.00% | 22,723,049 |
| Aug 2023 | $48.71 | $51.15 | $47.79 | $49.19 | +1.19% | 21,453,913 |
| Jul 2023 | $47.69 | $49.50 | $46.90 | $48.61 | +1.91% | 20,835,403 |
| Jun 2023 | $43.93 | $48.06 | $43.23 | $47.70 | +9.78% | 23,734,267 |
| May 2023 | $41.93 | $46.99 | $40.04 | $43.45 | +2.96% | 31,722,726 |
| Apr 2023 | $39.71 | $42.48 | $38.34 | $42.20 | +6.67% | 22,307,923 |
| Mar 2023 | $44.54 | $45.98 | $36.27 | $39.56 | -11.20% | 54,140,858 |
| Feb 2023 | $41.63 | $45.10 | $40.13 | $44.55 | +6.00% | 33,335,814 |
| Jan 2023 | $40.63 | $42.30 | $39.29 | $42.03 | +2.44% | 24,258,843 |
| Dec 2022 | $42.49 | $43.28 | $38.69 | $41.03 | -2.73% | 27,434,541 |
| Nov 2022 | $45.76 | $46.64 | $39.51 | $42.18 | -7.48% | 31,799,088 |
| Oct 2022 | $39.35 | $46.10 | $38.58 | $45.59 | +17.50% | 31,120,575 |
| Sep 2022 | $37.56 | $41.13 | $37.21 | $38.80 | +2.51% | 36,875,653 |
| Aug 2022 | $31.89 | $40.25 | $31.31 | $37.85 | +17.58% | 33,758,855 |
| Jul 2022 | $33.83 | $34.25 | $31.12 | $32.19 | -5.38% | 31,794,463 |
| Jun 2022 | $36.67 | $37.49 | $32.03 | $34.02 | -6.67% | 43,922,087 |
| May 2022 | $30.73 | $36.94 | $30.21 | $36.45 | +19.43% | 54,594,484 |
| Apr 2022 | $31.77 | $34.28 | $30.43 | $30.52 | -3.14% | 45,950,473 |
| Mar 2022 | $27.47 | $32.25 | $26.12 | $31.51 | +12.86% | 59,318,447 |
| Feb 2022 | $25.41 | $30.07 | $25.01 | $27.92 | +10.01% | 55,844,750 |
| Jan 2022 | $24.81 | $28.28 | $24.23 | $25.38 | +3.30% | 46,047,676 |
| Dec 2021 | $23.68 | $25.03 | $22.25 | $24.57 | +6.36% | 43,786,466 |
| Nov 2021 | $25.71 | $27.12 | $22.92 | $23.10 | -9.31% | 52,119,817 |
| Oct 2021 | $25.20 | $28.94 | $24.97 | $25.47 | +1.64% | 57,367,330 |
| Sep 2021 | $26.83 | $26.95 | $23.30 | $25.06 | -5.86% | 109,585,266 |
| Aug 2021 | $27.60 | $28.28 | $24.77 | $26.62 | -2.85% | 46,233,004 |
| Jul 2021 | $28.66 | $28.92 | $25.71 | $27.40 | -3.52% | 36,216,057 |
| Jun 2021 | $31.42 | $31.98 | $26.97 | $28.40 | -8.30% | 38,640,244 |
| May 2021 | $28.79 | $31.13 | $28.23 | $30.97 | +9.59% | 36,827,614 |
| Apr 2021 | $27.59 | $29.56 | $27.10 | $28.26 | +1.55% | 39,772,545 |
| Mar 2021 | $27.12 | $30.34 | $25.73 | $27.83 | +5.10% | 68,010,949 |
| Feb 2021 | $23.39 | $28.17 | $22.99 | $26.48 | +13.99% | 44,950,255 |
| Jan 2021 | $22.96 | $26.30 | $21.87 | $23.23 | +1.26% | 46,496,052 |
| Dec 2020 | $22.99 | $24.33 | $20.78 | $22.94 | +3.19% | 51,798,493 |
| Nov 2020 | $18.11 | $23.83 | $17.58 | $22.23 | +25.88% | 54,717,513 |
| Oct 2020 | $17.01 | $20.22 | $15.93 | $17.66 | +4.93% | 50,769,306 |
| Sep 2020 | $18.30 | $19.99 | $15.79 | $16.83 | -8.93% | 52,588,393 |
| Aug 2020 | $17.23 | $19.84 | $16.88 | $18.48 | +7.25% | 41,054,905 |
| Jul 2020 | $16.60 | $18.75 | $15.44 | $17.23 | +3.86% | 57,836,373 |
| Jun 2020 | $15.12 | $20.25 | $14.96 | $16.59 | +9.50% | 88,115,403 |
| May 2020 | $16.72 | $17.06 | $12.80 | $15.15 | -13.18% | 77,635,249 |
| Apr 2020 | $13.98 | $18.39 | $12.60 | $17.45 | +16.26% | 70,779,366 |
| Mar 2020 | $23.51 | $25.60 | $9.58 | $15.01 | -35.61% | 89,099,539 |
| Feb 2020 | $26.84 | $30.57 | $22.61 | $23.31 | -12.66% | 43,247,803 |
| Jan 2020 | $29.37 | $29.67 | $26.42 | $26.69 | -8.47% | 38,302,496 |
| Dec 2019 | $30.87 | $31.32 | $28.70 | $29.16 | -5.14% | 47,139,193 |
| Nov 2019 | $27.88 | $31.11 | $27.85 | $30.74 | +11.62% | 33,273,003 |
| Oct 2019 | $30.00 | $30.03 | $26.13 | $27.54 | -7.34% | 34,453,059 |
| Sep 2019 | $25.12 | $30.21 | $24.71 | $29.72 | +16.96% | 43,524,752 |
| Aug 2019 | $31.97 | $31.97 | $24.89 | $25.41 | -20.47% | 48,389,618 |
| Jul 2019 | $34.04 | $35.09 | $31.58 | $31.95 | -4.77% | 42,984,475 |
| Jun 2019 | $31.46 | $34.07 | $31.43 | $33.55 | +6.54% | 37,715,124 |
| May 2019 | $36.81 | $37.81 | $31.38 | $31.49 | -14.71% | 41,155,543 |
| Apr 2019 | $34.02 | $38.00 | $34.02 | $36.92 | +9.13% | 45,958,688 |
| Mar 2019 | $37.78 | $38.29 | $33.06 | $33.83 | -9.45% | 39,807,820 |
| Feb 2019 | $34.86 | $38.00 | $33.97 | $37.36 | +7.48% | 35,882,796 |
| Jan 2019 | $28.73 | $34.82 | $28.73 | $34.76 | +18.31% | 38,266,580 |
| Dec 2018 | $36.60 | $36.84 | $26.77 | $29.38 | -18.18% | 54,545,038 |
| Nov 2018 | $36.57 | $38.84 | $34.32 | $35.91 | -0.97% | 45,859,259 |
| Oct 2018 | $39.32 | $40.63 | $33.27 | $36.26 | -7.19% | 61,980,029 |
| Sep 2018 | $36.70 | $40.76 | $35.00 | $39.07 | +5.94% | 47,040,331 |
| Aug 2018 | $39.57 | $40.06 | $34.57 | $36.88 | -7.17% | 41,508,073 |
| Jul 2018 | $36.78 | $41.28 | $36.76 | $39.73 | +7.41% | 32,124,884 |
| Jun 2018 | $39.25 | $39.80 | $36.15 | $36.99 | -4.69% | 38,274,419 |
| May 2018 | $48.21 | $48.38 | $36.91 | $38.81 | -19.78% | 60,045,071 |
| Apr 2018 | $47.67 | $49.33 | $45.91 | $48.38 | +1.62% | 28,209,754 |
| Mar 2018 | $50.90 | $51.33 | $46.70 | $47.61 | -6.57% | 29,729,760 |
| Feb 2018 | $52.39 | $54.73 | $47.53 | $50.96 | -4.19% | 38,690,307 |
| Jan 2018 | $55.44 | $58.73 | $53.04 | $53.19 | -3.10% | 34,820,007 |
| Dec 2017 | $56.72 | $57.55 | $53.84 | $54.89 | -3.06% | 28,299,288 |
| Nov 2017 | $52.29 | $57.37 | $51.79 | $56.62 | +8.80% | 29,664,284 |
| Oct 2017 | $51.27 | $53.15 | $50.94 | $52.04 | +1.78% | 19,288,532 |
| Sep 2017 | $48.34 | $51.50 | $46.08 | $51.13 | +6.12% | 19,068,938 |
| Aug 2017 | $50.42 | $51.43 | $47.19 | $48.18 | -3.89% | 25,965,694 |
| Jul 2017 | $47.05 | $50.67 | $46.79 | $50.13 | +7.51% | 18,240,798 |
| Jun 2017 | $45.27 | $47.96 | $43.55 | $46.63 | +3.67% | 28,561,788 |
| May 2017 | $46.57 | $47.26 | $44.42 | $44.98 | -2.91% | 26,512,823 |
| Apr 2017 | $47.04 | $47.56 | $44.61 | $46.33 | -1.19% | 22,634,350 |
| Mar 2017 | $49.91 | $50.27 | $44.51 | $46.89 | -3.97% | 30,016,003 |
| Feb 2017 | $45.92 | $49.36 | $44.82 | $48.83 | +7.48% | 26,682,789 |
| Jan 2017 | $44.71 | $46.28 | $43.58 | $45.43 | +3.41% | 23,763,635 |
| Dec 2016 | $42.60 | $45.01 | $42.47 | $43.93 | +3.93% | 33,902,097 |
| Nov 2016 | $35.66 | $43.47 | $34.91 | $42.27 | +19.41% | 48,317,967 |
| Oct 2016 | $35.06 | $36.99 | $34.83 | $35.40 | +0.25% | 34,514,743 |
| Sep 2016 | $35.70 | $35.94 | $33.98 | $35.31 | -0.84% | 31,108,000 |
| Aug 2016 | $33.51 | $35.86 | $32.52 | $35.61 | +6.58% | 32,734,300 |
| Jul 2016 | $31.57 | $33.75 | $29.79 | $33.41 | +5.10% | 38,530,200 |
| Jun 2016 | $36.47 | $36.87 | $29.92 | $31.79 | -13.89% | 47,291,000 |
| May 2016 | $34.33 | $37.18 | $32.94 | $36.92 | +7.92% | 35,923,500 |
| Apr 2016 | $30.78 | $35.10 | $29.86 | $34.21 | +10.64% | 33,869,200 |
| Mar 2016 | $28.77 | $32.66 | $28.72 | $30.92 | +8.38% | 44,276,700 |
| Feb 2016 | $28.40 | $29.28 | $23.99 | $28.53 | -0.38% | 52,660,900 |
| Jan 2016 | $32.36 | $32.83 | $26.42 | $28.64 | -13.97% | 40,231,800 |
| Dec 2015 | $36.90 | $37.26 | $31.91 | $33.29 | -9.24% | 31,503,700 |
| Nov 2015 | $34.70 | $37.26 | $34.34 | $36.68 | +5.86% | 28,127,000 |
| Oct 2015 | $32.07 | $35.16 | $31.22 | $34.65 | +8.01% | 27,298,500 |
| Sep 2015 | $32.31 | $33.73 | $30.91 | $32.08 | -4.35% | 30,411,600 |
| Aug 2015 | $35.85 | $36.55 | $29.81 | $33.54 | -6.42% | 40,432,800 |
| Jul 2015 | $36.34 | $38.15 | $34.82 | $35.84 | +0.25% | 31,599,300 |
| Jun 2015 | $35.07 | $37.17 | $34.83 | $35.75 | +2.26% | 32,387,800 |
| May 2015 | $34.41 | $36.00 | $34.23 | $34.96 | +2.34% | 30,210,900 |
| Apr 2015 | $33.68 | $34.90 | $33.05 | $34.16 | +1.27% | 26,532,100 |
| Mar 2015 | $33.56 | $34.66 | $32.71 | $33.73 | +0.51% | 35,321,000 |
| Feb 2015 | $31.13 | $34.89 | $31.02 | $33.56 | +8.05% | 34,436,000 |
| Jan 2015 | $35.13 | $35.21 | $30.72 | $31.06 | -10.95% | 33,910,800 |
| Dec 2014 | $33.02 | $35.77 | $31.57 | $34.88 | +5.00% | 52,459,200 |
| Nov 2014 | $33.46 | $34.99 | $32.64 | $33.22 | -0.72% | 34,110,900 |
| Oct 2014 | $34.29 | $34.74 | $31.25 | $33.46 | -2.68% | 38,749,600 |
| Sep 2014 | $36.38 | $37.15 | $34.28 | $34.38 | -5.21% | 30,534,400 |
| Aug 2014 | $34.20 | $36.39 | $33.60 | $36.27 | +5.65% | 28,130,500 |
| Jul 2014 | $34.83 | $35.66 | $34.18 | $34.33 | -1.24% | 24,613,700 |
| Jun 2014 | $34.05 | $35.78 | $33.80 | $34.76 | +2.51% | 27,199,700 |
| May 2014 | $33.20 | $34.29 | $32.28 | $33.91 | +2.08% | 30,216,400 |
| Apr 2014 | $35.61 | $35.67 | $32.07 | $33.22 | -5.92% | 32,153,400 |
| Mar 2014 | $34.25 | $36.30 | $34.18 | $35.31 | +1.52% | 33,414,900 |
| Feb 2014 | $32.08 | $34.93 | $30.66 | $34.78 | +8.01% | 32,520,500 |
| Jan 2014 | $34.93 | $35.12 | $31.73 | $32.20 | -8.21% | 25,908,200 |
| Dec 2013 | $33.56 | $35.40 | $33.14 | $35.08 | +4.50% | 34,109,800 |
| Nov 2013 | $31.79 | $34.04 | $31.43 | $33.57 | +5.77% | 29,252,700 |
| Oct 2013 | $30.41 | $32.43 | $29.45 | $31.74 | +4.27% | 30,888,800 |
| Sep 2013 | $29.97 | $31.74 | $29.50 | $30.44 | +3.08% | 29,997,600 |
| Aug 2013 | $32.04 | $32.94 | $29.14 | $29.53 | -6.67% | 42,499,100 |
| Jul 2013 | $29.61 | $32.01 | $29.52 | $31.64 | +7.73% | 30,007,700 |
| Jun 2013 | $28.49 | $29.92 | $27.31 | $29.37 | +3.13% | 46,933,400 |
| May 2013 | $27.63 | $29.22 | $26.71 | $28.48 | +2.12% | 48,703,900 |
| Apr 2013 | $28.26 | $28.35 | $25.55 | $27.89 | -1.27% | 47,595,100 |
| Mar 2013 | $24.32 | $28.34 | $24.00 | $28.25 | +15.45% | 61,201,800 |
| Feb 2013 | $23.50 | $24.86 | $22.94 | $24.47 | +4.98% | 45,285,700 |
| Jan 2013 | $21.22 | $23.42 | $21.18 | $23.31 | +11.96% | 35,781,900 |
| Dec 2012 | $20.51 | $21.35 | $20.35 | $20.82 | +2.11% | 38,431,900 |
| Nov 2012 | $20.37 | $21.11 | $19.04 | $20.39 | +0.54% | 41,043,400 |
| Oct 2012 | $19.36 | $20.87 | $19.29 | $20.28 | +5.52% | 47,895,700 |
| Sep 2012 | $19.51 | $20.92 | $18.97 | $19.22 | -1.49% | 48,343,200 |
| Aug 2012 | $18.99 | $19.79 | $18.39 | $19.51 | +3.28% | 63,957,600 |
| Jul 2012 | $19.24 | $19.64 | $18.28 | $18.89 | -1.25% | 49,662,400 |
| Jun 2012 | $19.50 | $20.28 | $18.37 | $19.13 | -4.11% | 69,604,100 |
| May 2012 | $23.80 | $24.00 | $19.71 | $19.95 | -15.96% | 68,458,100 |
| Apr 2012 | $24.40 | $24.77 | $22.92 | $23.74 | -3.02% | 41,108,600 |
| Mar 2012 | $23.09 | $24.81 | $22.98 | $24.48 | +6.20% | 48,676,900 |
| Feb 2012 | $23.08 | $23.83 | $22.03 | $23.05 | +0.96% | 55,033,400 |
| Jan 2012 | $21.60 | $23.37 | $20.84 | $22.83 | +8.35% | 53,263,800 |
| Dec 2011 | $22.01 | $22.61 | $19.88 | $21.07 | -6.40% | 60,610,800 |
| Nov 2011 | $22.68 | $23.71 | $20.64 | $22.51 | -5.58% | 70,959,800 |
| Oct 2011 | $20.71 | $25.00 | $19.72 | $23.84 | +13.74% | 81,360,700 |
| Sep 2011 | $23.57 | $23.74 | $20.24 | $20.96 | -10.96% | 68,078,800 |
| Aug 2011 | $24.68 | $24.76 | $20.39 | $23.54 | -3.49% | 111,490,900 |
| Jul 2011 | $25.55 | $26.41 | $24.16 | $24.39 | -4.28% | 46,510,200 |
| Jun 2011 | $26.18 | $26.22 | $24.29 | $25.48 | -3.15% | 58,692,500 |
| May 2011 | $26.65 | $26.96 | $25.60 | $26.31 | -0.64% | 41,687,800 |
| Apr 2011 | $26.51 | $27.16 | $25.17 | $26.48 | +0.88% | 34,185,800 |
| Mar 2011 | $26.65 | $26.81 | $24.75 | $26.25 | -1.06% | 59,784,500 |
| Feb 2011 | $25.15 | $27.04 | $24.63 | $26.53 | +6.38% | 39,997,300 |
| Jan 2011 | $24.44 | $25.76 | $24.36 | $24.94 | +2.97% | 39,109,900 |
| Dec 2010 | $21.91 | $24.59 | $21.53 | $24.22 | +12.70% | 45,681,500 |
| Nov 2010 | $22.54 | $23.27 | $21.34 | $21.49 | -4.15% | 52,098,300 |
| Oct 2010 | $22.26 | $23.08 | $21.66 | $22.42 | +1.22% | 58,042,300 |
| Sep 2010 | $20.41 | $22.80 | $20.32 | $22.15 | +10.47% | 57,240,600 |
| Aug 2010 | $23.17 | $23.57 | $19.30 | $20.05 | -12.14% | 75,844,800 |
| Jul 2010 | $21.77 | $23.10 | $20.92 | $22.82 | +5.16% | 79,882,200 |
| Jun 2010 | $22.61 | $24.34 | $21.59 | $21.70 | -6.06% | 81,080,200 |
| May 2010 | $24.71 | $24.82 | $20.98 | $23.10 | -5.60% | 128,078,200 |
| Apr 2010 | $24.97 | $26.42 | $24.14 | $24.47 | -1.21% | 60,732,100 |
| Mar 2010 | $20.89 | $25.00 | $20.86 | $24.77 | +19.03% | 76,902,100 |
| Feb 2010 | $19.71 | $21.10 | $18.56 | $20.81 | +6.34% | 61,675,600 |
| Jan 2010 | $19.73 | $21.92 | $19.45 | $19.57 | +0.26% | 67,652,800 |
| Dec 2009 | $19.25 | $20.26 | $18.48 | $19.52 | +2.52% | 56,590,400 |
| Nov 2009 | $20.15 | $20.74 | $18.67 | $19.04 | -4.56% | 77,231,500 |
| Oct 2009 | $21.72 | $22.78 | $19.83 | $19.95 | -6.95% | 72,306,900 |
| Sep 2009 | $22.40 | $23.25 | $20.54 | $21.44 | -4.84% | 79,109,400 |
| Aug 2009 | $19.18 | $23.00 | $18.73 | $22.53 | +20.03% | 80,065,000 |
| Jul 2009 | $16.12 | $19.10 | $14.37 | $18.77 | +18.35% | 72,757,100 |
| Jun 2009 | $17.31 | $17.88 | $15.00 | $15.86 | -7.31% | 77,760,300 |
| May 2009 | $16.33 | $18.94 | $15.84 | $17.11 | +4.71% | 127,330,400 |
| Apr 2009 | $12.17 | $16.61 | $11.80 | $16.34 | +30.72% | 119,657,500 |
| Mar 2009 | $9.41 | $13.65 | $7.61 | $12.50 | +22.79% | 157,912,400 |
| Feb 2009 | $13.82 | $15.38 | $9.65 | $10.18 | -28.11% | 120,593,900 |
| Jan 2009 | $18.45 | $20.51 | $13.79 | $14.16 | -23.87% | 86,366,400 |
| Dec 2008 | $14.29 | $18.75 | $13.38 | $18.60 | +24.83% | 88,639,100 |
| Nov 2008 | $15.67 | $19.08 | $9.33 | $14.90 | -5.40% | 99,365,900 |
| Oct 2008 | $24.88 | $26.20 | $12.43 | $15.75 | -37.25% | 136,145,600 |
| Sep 2008 | $25.84 | $27.50 | $22.58 | $25.10 | -1.22% | 95,197,800 |
| Aug 2008 | $24.50 | $25.73 | $22.91 | $25.41 | +5.17% | 66,579,100 |
| Jul 2008 | $20.23 | $24.88 | $19.43 | $24.16 | +18.14% | 84,277,300 |
| Jun 2008 | $23.93 | $24.02 | $20.40 | $20.45 | -15.07% | 53,331,700 |
| May 2008 | $23.90 | $24.99 | $23.12 | $24.08 | +3.75% | 47,510,400 |
| Apr 2008 | $22.30 | $24.04 | $21.96 | $23.21 | +5.45% | 57,595,900 |
| Mar 2008 | $22.90 | $22.97 | $20.48 | $22.01 | -3.93% | 77,380,000 |
| Feb 2008 | $22.78 | $24.50 | $21.95 | $22.91 | +1.28% | 70,340,600 |
| Jan 2008 | $23.72 | $23.88 | $19.22 | $22.62 | -4.92% | 68,917,100 |
| Dec 2007 | $24.74 | $26.08 | $22.81 | $23.79 | -4.23% | 41,225,100 |
| Nov 2007 | $25.93 | $26.09 | $22.84 | $24.84 | +6.43% | 77,757,100 |
| Oct 2007 | $24.59 | $26.67 | $22.36 | $23.34 | -4.62% | 43,952,900 |
| Sep 2007 | $24.57 | $25.54 | $23.46 | $24.47 | 0.00% | 38,769,100 |
| Aug 2007 | $23.76 | $26.21 | $22.02 | $24.47 | +0.70% | 68,628,900 |
| Jul 2007 | $26.20 | $26.75 | $23.22 | $24.30 | -6.93% | 40,820,000 |
| Jun 2007 | $26.54 | $26.69 | $25.26 | $26.11 | -1.62% | 32,533,500 |
| May 2007 | $24.89 | $28.20 | $24.49 | $26.54 | +6.67% | 59,452,400 |
| Apr 2007 | $23.01 | $25.75 | $22.83 | $24.88 | +8.03% | 36,898,400 |
| Mar 2007 | $21.16 | $23.40 | $20.82 | $23.03 | +7.57% | 33,662,700 |
| Feb 2007 | $22.00 | $22.88 | $20.89 | $21.41 | -2.68% | 30,970,500 |
| Jan 2007 | $21.26 | $22.25 | $19.79 | $22.00 | +5.87% | 40,969,500 |
| Dec 2006 | $20.50 | $20.93 | $19.90 | $20.78 | +1.46% | 22,492,600 |
| Nov 2006 | $19.94 | $21.16 | $19.81 | $20.48 | +3.54% | 28,796,000 |
| Oct 2006 | $19.40 | $22.58 | $19.20 | $19.78 | +2.01% | 43,418,800 |
| Sep 2006 | $18.99 | $19.78 | $18.64 | $19.39 | +2.32% | 24,060,300 |
| Aug 2006 | $16.26 | $18.95 | $16.21 | $18.95 | +16.76% | 46,283,100 |
| Jul 2006 | $18.18 | $18.22 | $16.15 | $16.23 | -10.48% | 33,550,800 |
| Jun 2006 | $17.94 | $18.56 | $17.52 | $18.13 | +0.95% | 35,965,000 |
| May 2006 | $19.99 | $20.30 | $17.08 | $17.96 | -11.57% | 80,145,800 |
| Apr 2006 | $20.55 | $20.88 | $18.84 | $20.31 | -0.83% | 49,790,300 |
| Mar 2006 | $20.68 | $21.30 | $20.29 | $20.48 | -1.01% | 34,374,000 |
| Feb 2006 | $20.35 | $21.30 | $20.20 | $20.69 | +1.77% | 51,152,500 |
| Jan 2006 | $22.85 | $24.44 | $19.93 | $20.33 | -10.64% | 63,856,500 |
| Dec 2005 | $22.29 | $22.90 | $21.44 | $22.75 | +3.41% | 26,518,400 |
| Nov 2005 | $20.32 | $22.69 | $19.94 | $22.00 | +8.43% | 42,575,000 |
| Oct 2005 | $20.56 | $20.83 | $19.01 | $20.29 | -1.02% | 35,131,700 |
| Sep 2005 | $19.32 | $20.91 | $19.10 | $20.50 | +6.11% | 30,424,800 |
| Aug 2005 | $19.05 | $20.27 | $18.29 | $19.32 | +0.89% | 44,324,300 |
| Jul 2005 | $18.44 | $19.64 | $18.30 | $19.15 | +4.53% | 36,904,100 |
| Jun 2005 | $18.37 | $18.84 | $17.05 | $18.32 | -0.22% | 40,052,400 |
| May 2005 | $16.78 | $18.53 | $16.28 | $18.36 | +9.81% | 55,992,800 |
| Apr 2005 | $17.06 | $17.41 | $15.50 | $16.72 | -1.76% | 47,244,500 |
| Mar 2005 | $16.97 | $18.08 | $16.95 | $17.02 | +0.59% | 41,943,900 |
| Feb 2005 | $17.24 | $17.60 | $16.80 | $16.92 | -1.46% | 35,028,900 |
| Jan 2005 | $17.95 | $17.96 | $16.49 | $17.17 | -4.29% | 49,821,300 |
| Dec 2004 | $15.58 | $18.25 | $15.20 | $17.94 | +15.22% | 65,755,700 |
| Nov 2004 | $13.59 | $15.99 | $13.00 | $15.57 | +13.98% | 84,944,300 |
| Oct 2004 | $15.74 | $15.97 | $11.41 | $13.66 | -12.94% | 103,334,700 |
| Sep 2004 | $16.23 | $16.85 | $15.03 | $15.69 | -3.03% | 29,496,700 |
| Aug 2004 | $15.95 | $16.69 | $15.30 | $16.18 | +1.44% | 47,826,600 |
| Jul 2004 | $15.90 | $15.98 | $14.93 | $15.95 | +0.31% | 22,156,500 |
| Jun 2004 | $14.46 | $15.96 | $14.40 | $15.90 | +9.20% | 27,203,400 |
| May 2004 | $15.55 | $15.97 | $13.50 | $14.56 | -6.37% | 63,546,100 |
| Apr 2004 | $14.70 | $16.10 | $14.56 | $15.55 | +6.29% | 35,921,000 |
| Mar 2004 | $14.90 | $15.32 | $13.91 | $14.63 | -1.28% | 50,017,700 |
| Feb 2004 | $15.70 | $16.10 | $13.35 | $14.82 | -5.18% | 55,260,400 |
| Jan 2004 | $15.76 | $16.40 | $14.98 | $15.63 | -0.89% | 45,699,700 |
| Dec 2003 | $14.92 | $15.94 | $14.11 | $15.77 | +5.63% | 29,378,900 |
| Nov 2003 | $16.60 | $16.81 | $14.00 | $14.93 | -8.80% | 41,637,100 |
| Oct 2003 | $14.82 | $16.52 | $14.82 | $16.37 | +10.83% | 35,557,500 |
| Sep 2003 | $14.20 | $15.75 | $13.94 | $14.77 | +4.75% | 52,144,900 |
| Aug 2003 | $13.59 | $14.58 | $12.62 | $14.10 | +3.83% | 47,086,800 |
| Jul 2003 | $13.41 | $13.93 | $12.00 | $13.58 | +1.27% | 52,669,000 |
| Jun 2003 | $12.85 | $14.28 | $12.70 | $13.41 | +3.95% | 55,618,900 |
| May 2003 | $11.40 | $12.98 | $10.90 | $12.90 | +12.17% | 133,740,800 |
| Apr 2003 | $9.80 | $12.60 | $8.70 | $11.50 | +17.35% | 73,001,400 |
| Mar 2003 | $13.00 | $13.07 | $5.91 | $9.80 | -24.62% | 71,960,600 |
| Feb 2003 | $17.46 | $17.60 | $12.51 | $13.00 | -25.59% | 31,010,200 |
| Jan 2003 | $17.57 | $19.54 | $16.85 | $17.47 | -0.40% | 18,553,400 |
| Dec 2002 | $17.13 | $17.87 | $16.30 | $17.54 | +2.87% | 22,779,500 |
| Nov 2002 | $20.40 | $21.49 | $16.51 | $17.05 | -16.91% | 25,226,800 |
| Oct 2002 | $20.35 | $21.27 | $17.00 | $20.52 | +0.84% | 25,097,600 |
| Sep 2002 | $23.00 | $23.48 | $19.36 | $20.35 | -12.13% | 15,681,500 |
| Aug 2002 | $20.46 | $23.65 | $18.63 | $23.16 | +13.20% | 21,522,200 |
| Jul 2002 | $25.20 | $25.40 | $17.64 | $20.46 | -19.61% | 23,786,500 |
| Jun 2002 | $25.25 | $25.83 | $24.00 | $25.45 | +0.59% | 16,308,700 |
| May 2002 | $28.17 | $28.23 | $24.53 | $25.30 | -10.41% | 27,408,000 |
| Apr 2002 | $27.95 | $29.49 | $27.35 | $28.24 | +1.11% | 14,972,100 |
| Mar 2002 | $28.45 | $29.70 | $26.95 | $27.93 | -1.38% | 17,840,500 |
| Feb 2002 | $27.90 | $29.27 | $26.75 | $28.32 | +0.07% | 13,971,000 |
| Jan 2002 | $26.45 | $28.39 | $25.98 | $28.30 | +6.75% | 17,823,000 |
| Dec 2001 | $25.70 | $27.35 | $24.72 | $26.51 | +2.75% | 15,005,500 |
| Nov 2001 | $22.43 | $25.98 | $22.41 | $25.80 | +15.02% | 12,322,000 |
| Oct 2001 | $25.45 | $25.70 | $22.42 | $22.43 | -11.17% | 22,171,500 |
| Sep 2001 | $27.95 | $28.50 | $22.25 | $25.25 | -9.89% | 15,097,100 |
| Aug 2001 | $28.45 | $28.80 | $26.85 | $28.02 | -1.79% | 13,042,300 |
| Jul 2001 | $32.00 | $33.01 | $26.95 | $28.53 | -11.18% | 20,750,700 |
| Jun 2001 | $31.80 | $33.08 | $30.44 | $32.12 | -0.89% | 18,072,500 |
| May 2001 | $29.91 | $33.75 | $29.20 | $32.41 | +8.36% | 29,759,700 |
| Apr 2001 | $28.80 | $30.20 | $27.03 | $29.91 | +2.36% | 20,096,700 |
| Mar 2001 | $27.10 | $29.65 | $26.06 | $29.22 | +11.65% | 22,903,800 |
| Feb 2001 | $29.02 | $30.44 | $24.26 | $26.17 | -10.44% | 27,873,900 |
| Jan 2001 | $27.00 | $30.00 | $23.81 | $29.22 | +8.73% | 20,817,400 |
| Dec 2000 | $27.00 | $28.88 | $25.44 | $26.88 | -0.46% | 14,860,200 |
| Nov 2000 | $27.75 | $29.75 | $25.75 | $27.00 | -4.42% | 14,152,100 |
| Oct 2000 | $27.06 | $29.31 | $25.75 | $28.25 | +3.67% | 24,204,500 |
| Sep 2000 | $21.88 | $27.69 | $20.31 | $27.25 | +25.56% | 16,890,800 |
| Aug 2000 | $22.75 | $24.69 | $19.25 | $21.70 | -5.64% | 25,846,200 |
| Jul 2000 | $19.81 | $25.56 | $19.31 | $23.00 | +14.64% | 20,041,000 |
| Jun 2000 | $22.69 | $24.63 | $18.38 | $20.06 | -11.57% | 20,586,900 |
| May 2000 | $16.88 | $22.69 | $15.25 | $22.69 | +33.46% | 30,246,700 |
| Apr 2000 | $17.50 | $17.56 | $14.81 | $17.00 | +0.37% | 23,663,300 |
| Mar 2000 | $13.31 | $18.00 | $11.94 | $16.94 | +26.64% | 49,463,400 |
| Feb 2000 | $26.50 | $26.94 | $13.00 | $13.38 | -50.00% | 76,253,600 |
| Jan 2000 | $31.81 | $31.94 | $25.63 | $26.75 | -16.57% | 15,010,700 |
| Dec 1999 | $32.19 | $32.94 | $26.25 | $32.06 | -1.54% | 20,701,500 |
| Nov 1999 | $32.69 | $36.19 | $30.63 | $32.56 | -1.14% | 17,186,800 |
| Oct 1999 | $30.00 | $33.75 | $26.00 | $32.94 | +11.89% | 30,569,100 |
| Sep 1999 | $36.00 | $37.75 | $28.38 | $29.44 | -18.37% | 16,177,700 |
| Aug 1999 | $52.00 | $52.50 | $33.50 | $36.06 | -30.31% | 41,032,700 |
| Jul 1999 | $54.94 | $56.88 | $51.69 | $51.75 | -5.48% | 9,738,500 |
| Jun 1999 | $53.88 | $59.44 | $53.50 | $54.75 | +1.74% | 13,728,600 |
| May 1999 | $54.69 | $59.50 | $53.06 | $53.81 | -1.49% | 11,535,900 |
| Apr 1999 | $47.06 | $55.38 | $42.44 | $54.63 | +14.85% | 18,629,700 |
| Mar 1999 | $45.00 | $50.06 | $43.88 | $47.56 | +6.28% | 17,706,500 |
| Feb 1999 | $60.19 | $60.25 | $43.81 | $44.75 | -25.96% | 32,380,600 |
| Jan 1999 | $58.00 | $62.50 | $56.69 | $60.44 | +3.53% | 12,161,000 |
| Dec 1998 | $53.50 | $60.06 | $52.44 | $58.38 | +8.35% | 18,873,400 |
| Nov 1998 | $44.94 | $56.69 | $43.81 | $53.88 | +21.24% | 12,918,700 |
| Oct 1998 | $49.06 | $53.75 | $41.75 | $44.44 | -10.57% | 14,377,600 |
| Sep 1998 | $44.25 | $52.56 | $44.25 | $49.69 | +12.93% | 7,261,300 |
| Aug 1998 | $52.56 | $53.00 | $44.00 | $44.00 | -16.49% | 10,951,900 |
| Jul 1998 | $55.50 | $59.38 | $51.00 | $52.69 | -5.07% | 11,928,100 |
| Jun 1998 | $55.56 | $57.63 | $53.63 | $55.50 | -0.11% | 5,979,700 |
| May 1998 | $53.81 | $59.63 | $53.69 | $55.56 | +3.37% | 7,171,400 |
| Apr 1998 | $55.38 | $57.69 | $51.50 | $53.75 | -2.60% | 7,662,400 |
| Mar 1998 | $51.50 | $55.56 | $51.00 | $55.19 | +7.29% | 8,323,900 |
| Feb 1998 | $48.75 | $51.94 | $48.31 | $51.44 | +5.78% | 10,803,700 |
| Jan 1998 | $54.38 | $54.63 | $48.00 | $48.63 | -10.57% | 6,127,800 |
| Dec 1997 | $47.75 | $54.44 | $47.50 | $54.38 | +14.62% | 6,273,000 |
| Nov 1997 | $49.38 | $50.25 | $47.00 | $47.44 | -2.69% | 4,273,500 |
| Oct 1997 | $45.44 | $51.31 | $45.13 | $48.75 | +6.85% | 7,181,600 |
| Sep 1997 | $41.38 | $46.31 | $40.88 | $45.63 | +8.96% | 5,463,900 |
| Aug 1997 | $44.75 | $45.25 | $40.69 | $41.88 | -5.63% | 4,833,500 |
| Jul 1997 | $43.00 | $48.44 | $42.75 | $44.38 | +5.03% | 6,563,600 |
| Jun 1997 | $39.69 | $46.50 | $38.75 | $42.25 | +6.79% | 5,432,200 |
| May 1997 | $38.31 | $40.13 | $37.69 | $39.56 | +2.76% | 5,357,600 |
| Apr 1997 | $36.38 | $38.81 | $33.63 | $38.50 | +5.48% | 9,560,200 |
| Mar 1997 | $38.31 | $39.38 | $36.50 | $36.50 | -5.04% | 7,668,800 |
| Feb 1997 | $37.75 | $39.81 | $37.06 | $38.44 | +1.65% | 6,788,000 |
| Jan 1997 | $36.13 | $38.00 | $35.31 | $37.81 | +4.67% | 7,863,400 |
| Dec 1996 | $35.50 | $36.75 | $34.50 | $36.13 | +1.58% | 8,861,400 |
| Nov 1996 | $31.38 | $35.88 | $31.25 | $35.56 | +13.12% | 9,195,200 |
| Oct 1996 | $32.19 | $33.50 | $30.50 | $31.44 | -1.95% | 10,439,800 |
| Sep 1996 | $31.56 | $33.00 | $31.19 | $32.06 | +0.98% | 5,006,000 |
| Aug 1996 | $30.38 | $32.50 | $30.19 | $31.75 | +4.10% | 5,187,400 |
| Jul 1996 | $31.13 | $31.63 | $28.38 | $30.50 | -2.01% | 5,391,800 |
| Jun 1996 | $29.44 | $31.13 | $29.00 | $31.13 | +5.51% | 5,578,200 |
| May 1996 | $29.69 | $29.88 | $27.75 | $29.50 | -0.84% | 8,334,000 |
| Apr 1996 | $30.00 | $31.50 | $29.25 | $29.75 | 0.00% | 8,831,600 |
| Mar 1996 | $29.44 | $30.94 | $27.69 | $29.75 | +1.06% | 7,788,800 |
| Feb 1996 | $30.63 | $30.69 | $28.75 | $29.44 | -4.27% | 5,759,000 |
| Jan 1996 | $27.44 | $30.75 | $27.38 | $30.75 | +11.82% | 8,732,200 |
| Dec 1995 | $27.19 | $28.25 | $26.50 | $27.50 | +1.62% | 7,336,600 |
| Nov 1995 | $26.31 | $27.50 | $25.94 | $27.06 | +2.85% | 6,736,000 |
| Oct 1995 | $26.38 | $27.38 | $25.25 | $26.31 | -0.24% | 7,986,800 |
| Sep 1995 | $23.94 | $27.00 | $23.94 | $26.38 | +9.90% | 6,724,400 |
| Aug 1995 | $24.13 | $24.44 | $22.69 | $24.00 | -0.78% | 6,204,800 |
| Jul 1995 | $23.38 | $24.69 | $21.88 | $24.19 | +3.20% | 6,223,200 |
| Jun 1995 | $21.50 | $24.00 | $21.38 | $23.44 | +9.65% | 8,918,600 |
| May 1995 | $21.44 | $21.69 | $19.94 | $21.38 | -0.29% | 14,433,400 |
| Apr 1995 | $22.56 | $22.75 | $21.00 | $21.44 | -5.25% | 11,295,000 |
| Mar 1995 | $21.06 | $23.00 | $20.81 | $22.63 | +6.47% | 9,585,200 |
| Feb 1995 | $22.00 | $22.56 | $20.88 | $21.25 | -3.13% | 10,059,800 |
| Jan 1995 | $18.94 | $22.06 | $18.81 | $21.94 | +16.23% | 9,146,200 |
| Dec 1994 | $18.50 | $20.00 | $18.13 | $18.88 | +3.42% | 10,491,000 |
| Nov 1994 | $23.00 | $23.44 | $17.56 | $18.25 | -20.44% | 23,013,800 |
| Oct 1994 | $23.13 | $23.31 | $22.25 | $22.94 | -0.27% | 7,059,800 |
| Sep 1994 | $24.63 | $25.00 | $22.75 | $23.00 | -6.12% | 11,540,000 |
| Aug 1994 | $23.13 | $24.56 | $23.06 | $24.50 | +5.66% | 5,389,800 |
| Jul 1994 | $22.44 | $23.50 | $21.50 | $23.19 | +3.63% | 9,967,000 |
| Jun 1994 | $23.44 | $24.50 | $22.38 | $22.38 | -4.53% | 11,690,200 |
| May 1994 | $24.63 | $24.63 | $22.25 | $23.44 | -5.06% | 13,107,600 |
| Apr 1994 | $26.44 | $28.38 | $23.50 | $24.69 | -6.40% | 11,901,800 |
| Mar 1994 | $26.94 | $29.00 | $25.50 | $26.38 | -1.86% | 21,124,400 |
| Feb 1994 | $25.75 | $26.88 | $24.25 | $26.88 | +5.91% | 6,994,600 |
| Jan 1994 | $26.13 | $26.88 | $24.00 | $25.38 | -3.33% | 7,524,000 |
| Dec 1993 | $25.00 | $26.75 | $24.50 | $26.25 | +6.60% | 8,359,600 |
| Nov 1993 | $25.63 | $25.81 | $23.88 | $24.63 | -4.37% | 9,427,000 |
| Oct 1993 | $27.38 | $27.38 | $25.06 | $25.75 | -5.29% | 11,129,000 |
| Sep 1993 | $29.25 | $29.38 | $26.63 | $27.19 | -7.45% | 7,631,800 |
| Aug 1993 | $28.44 | $30.06 | $27.94 | $29.38 | +2.62% | 3,835,600 |
| Jul 1993 | $27.50 | $28.63 | $26.69 | $28.63 | +6.02% | 4,150,000 |
| Jun 1993 | $26.88 | $28.25 | $25.50 | $27.00 | +0.70% | 5,017,200 |
| May 1993 | $27.44 | $27.69 | $25.50 | $26.81 | -2.28% | 5,814,200 |
| Apr 1993 | $28.88 | $28.94 | $25.63 | $27.44 | -2.88% | 7,569,800 |
| Mar 1993 | $26.81 | $29.19 | $26.69 | $28.25 | +5.12% | 6,629,600 |
| Feb 1993 | $27.13 | $29.00 | $24.56 | $26.88 | -0.23% | 9,828,800 |
| Jan 1993 | $26.75 | $27.38 | $25.50 | $26.94 | +1.65% | 4,202,200 |
| Dec 1992 | $25.25 | $27.19 | $25.25 | $26.50 | +4.69% | 6,315,800 |
| Nov 1992 | $23.00 | $25.63 | $23.00 | $25.31 | +11.26% | 4,998,800 |
| Oct 1992 | $21.38 | $23.38 | $20.63 | $22.75 | +6.43% | 5,247,200 |
| Sep 1992 | $21.13 | $21.44 | $19.25 | $21.38 | +1.18% | 5,833,800 |
| Aug 1992 | $22.06 | $22.50 | $20.69 | $21.13 | -4.79% | 3,099,200 |
| Jul 1992 | $21.25 | $22.44 | $20.31 | $22.19 | +7.58% | 6,540,400 |
| Jun 1992 | $19.13 | $20.88 | $18.88 | $20.63 | +8.55% | 6,007,400 |
| May 1992 | $18.38 | $19.50 | $17.88 | $19.00 | +4.11% | 4,436,400 |
| Apr 1992 | $17.63 | $18.38 | $16.00 | $18.25 | +2.10% | 6,705,200 |
| Mar 1992 | $18.25 | $19.25 | $17.88 | $17.88 | -2.05% | 5,098,400 |
| Feb 1992 | $18.81 | $19.44 | $17.91 | $18.25 | -3.31% | 9,790,000 |
| Jan 1992 | $20.00 | $20.31 | $18.38 | $18.88 | -6.79% | 7,418,000 |
| Dec 1991 | $18.81 | $20.25 | $18.13 | $20.25 | +6.75% | 7,560,000 |
| Nov 1991 | $17.25 | $19.50 | $16.88 | $18.97 | +10.36% | 8,602,000 |
| Oct 1991 | $15.13 | $17.38 | $14.41 | $17.19 | +13.40% | 9,202,000 |
| Sep 1991 | $15.72 | $16.09 | $14.94 | $15.16 | -3.96% | 5,779,600 |
| Aug 1991 | $16.38 | $16.63 | $15.38 | $15.78 | -3.26% | 4,203,600 |
| Jul 1991 | $15.91 | $17.56 | $15.50 | $16.31 | +2.15% | 6,841,600 |
| Jun 1991 | $15.50 | $16.44 | $15.19 | $15.97 | +2.40% | 3,993,600 |
| May 1991 | $15.75 | $16.63 | $14.81 | $15.59 | -1.38% | 4,462,800 |
| Apr 1991 | $15.81 | $17.25 | $15.31 | $15.81 | +0.40% | 6,791,200 |
| Mar 1991 | $14.31 | $15.94 | $14.19 | $15.75 | +10.53% | 7,189,200 |
| Feb 1991 | $12.97 | $15.75 | $12.84 | $14.25 | +10.41% | 11,708,800 |
| Jan 1991 | $11.56 | $13.00 | $10.38 | $12.91 | +10.72% | 6,647,600 |
| Dec 1990 | $11.84 | $12.59 | $11.47 | $11.66 | -1.32% | 5,363,600 |
| Nov 1990 | $9.19 | $11.81 | $9.09 | $11.81 | +29.45% | 10,382,800 |
| Oct 1990 | $10.13 | $10.59 | $8.03 | $9.13 | -9.03% | 17,801,200 |
| Sep 1990 | $12.59 | $13.00 | $9.25 | $10.03 | -20.94% | 12,498,000 |
| Aug 1990 | $13.72 | $13.72 | $11.75 | $12.69 | -7.94% | 8,751,200 |
| Jul 1990 | $13.44 | $14.28 | $12.50 | $13.78 | +3.28% | 9,626,000 |
| Jun 1990 | $12.25 | $13.34 | $12.00 | $13.34 | +9.49% | 5,159,200 |
| May 1990 | $10.88 | $12.56 | $10.88 | $12.19 | +12.39% | 5,172,400 |
| Apr 1990 | $11.22 | $11.44 | $10.63 | $10.84 | -3.88% | 4,423,200 |
| Mar 1990 | $11.50 | $11.56 | $10.91 | $11.28 | -1.90% | 4,446,400 |
| Feb 1990 | $10.69 | $11.63 | $10.63 | $11.50 | +7.29% | 6,369,200 |
| Jan 1990 | $12.06 | $12.84 | $10.09 | $10.72 | -10.68% | 15,044,000 |
| Dec 1989 | $11.75 | $12.25 | $11.00 | $12.00 | +2.67% | 10,186,800 |
| Nov 1989 | $11.00 | $11.94 | $10.63 | $11.69 | +6.55% | 6,210,400 |
| Oct 1989 | $10.34 | $10.97 | $9.84 | $10.97 | +6.36% | 12,108,000 |
| Sep 1989 | $9.31 | $10.38 | $9.19 | $10.31 | +10.37% | 10,279,200 |
| Aug 1989 | $9.03 | $9.78 | $9.00 | $9.34 | +3.82% | 7,657,600 |
| Jul 1989 | $8.38 | $9.13 | $8.34 | $9.00 | +7.46% | 4,679,600 |
| Jun 1989 | $8.06 | $8.72 | $8.03 | $8.38 | +3.47% | 6,624,000 |
| May 1989 | $7.94 | $8.44 | $7.88 | $8.09 | +1.97% | 7,445,600 |
| Apr 1989 | $7.84 | $8.22 | $7.75 | $7.94 | +1.19% | 6,639,600 |
| Mar 1989 | $7.06 | $7.84 | $7.06 | $7.84 | +11.06% | 5,177,600 |
| Feb 1989 | $6.88 | $7.44 | $6.84 | $7.06 | +2.26% | 4,933,200 |
| Jan 1989 | $6.69 | $6.94 | $6.66 | $6.91 | +2.32% | 5,273,200 |
| Dec 1988 | $6.81 | $7.03 | $6.59 | $6.75 | -0.92% | 8,049,600 |
| Nov 1988 | $6.25 | $6.94 | $6.25 | $6.81 | +9.00% | 7,522,800 |
| Oct 1988 | $6.25 | $6.44 | $6.16 | $6.25 | 0.00% | 5,304,800 |
| Sep 1988 | $5.88 | $6.38 | $5.84 | $6.25 | +5.82% | 6,382,800 |
| Aug 1988 | $5.75 | $6.25 | $5.75 | $5.91 | +2.72% | 6,446,400 |
| Jul 1988 | $5.97 | $6.16 | $5.69 | $5.75 | -4.17% | 5,626,800 |
| Jun 1988 | $5.13 | $6.09 | $5.13 | $6.00 | +17.79% | 11,194,400 |
| May 1988 | $5.34 | $5.38 | $5.06 | $5.09 | -5.23% | 4,418,400 |
| Apr 1988 | $5.19 | $5.47 | $5.06 | $5.38 | +2.38% | 5,184,000 |
| Mar 1988 | $5.63 | $5.66 | $5.13 | $5.25 | -7.18% | 9,804,000 |
| Feb 1988 | $5.25 | $5.69 | $4.97 | $5.66 | +7.74% | 5,058,800 |
| Jan 1988 | $4.56 | $5.31 | $4.47 | $5.25 | +13.51% | 8,177,200 |
| Dec 1987 | $4.41 | $4.81 | $3.84 | $4.63 | +4.23% | 12,120,800 |
| Nov 1987 | $4.81 | $5.03 | $4.00 | $4.44 | -6.58% | 9,538,800 |
| Oct 1987 | $5.88 | $6.25 | $4.03 | $4.75 | -18.72% | 14,680,800 |
| Sep 1987 | $6.56 | $6.59 | $5.75 | $5.84 | -11.37% | 9,500,000 |
| Aug 1987 | $5.97 | $6.84 | $5.91 | $6.59 | +11.64% | 9,428,400 |
| Jul 1987 | $6.00 | $6.09 | $5.69 | $5.91 | -1.05% | 11,288,400 |
| Jun 1987 | $5.88 | $6.22 | $5.56 | $5.97 | +1.60% | 9,578,400 |
| May 1987 | $5.34 | $6.00 | $5.09 | $5.88 | +9.94% | 10,240,400 |
| Apr 1987 | $6.09 | $6.44 | $5.31 | $5.34 | -13.64% | 15,080,000 |
| Mar 1987 | $6.88 | $6.97 | $5.97 | $6.19 | -10.41% | 35,370,000 |
| Feb 1987 | $7.50 | $7.84 | $6.81 | $6.91 | -6.36% | 17,337,600 |
| Jan 1987 | $6.69 | $7.78 | $6.63 | $7.38 | +9.77% | 11,666,400 |
| Dec 1986 | $6.69 | $7.06 | $6.44 | $6.72 | 0.00% | 17,283,200 |
| Nov 1986 | $7.06 | $7.16 | $6.50 | $6.72 | – | 44,932,400 |
Seasonality
UNM return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.4% | 3.3% | -4.0% | 3.9% | -0.4% | 1.1% | 1.3% | -0.6% | 2.9% | 2.5% | 4.4% | -1.9% |
| Months up | 7 of 10 | 7 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 7 of 10 | 5 of 9 | 4 of 9 |
| 2026 | -1.4% | -5.6% | 1.8% | 10.7% | 3.5% | 7.4% | -3.1% | 8.3% | -5.9% | 3.9% | ||
| 2025 | 5.0% | 7.9% | -1.0% | -4.2% | 5.2% | -1.2% | -10.6% | -2.7% | 11.3% | -5.0% | 3.5% | 2.0% |
| 2024 | 7.7% | 2.3% | 8.5% | -4.8% | 6.2% | -5.1% | 13.5% | -3.5% | 7.1% | 8.7% | 19.8% | -5.0% |
| 2023 | 3.3% | 6.0% | -11.2% | 7.6% | 3.0% | 9.8% | 2.7% | 1.2% | 0.0% | 0.2% | -12.1% | 5.2% |
| 2022 | 4.5% | 10.0% | 12.9% | -2.2% | 19.4% | -6.7% | -4.4% | 17.6% | 2.5% | 18.4% | -7.5% | -2.7% |
| 2021 | 2.4% | 14.0% | 5.1% | 2.6% | 9.6% | -8.3% | -2.5% | -2.8% | -5.9% | 2.8% | -9.3% | 6.4% |
| 2020 | -7.5% | -12.7% | -35.6% | 18.5% | -13.2% | 9.5% | 5.5% | 7.3% | -8.9% | 6.8% | 25.9% | 3.2% |
| 2019 | 19.2% | 7.5% | -9.4% | 9.9% | -14.7% | 6.5% | -3.9% | -20.5% | 17.0% | -6.4% | 11.6% | -5.1% |
| 2018 | -2.7% | -4.2% | -6.6% | 2.1% | -19.8% | -4.7% | 8.1% | -7.2% | 5.9% | -6.5% | -1.0% | -18.2% |
| 2017 | 3.9% | 7.5% | -4.0% | -0.8% | -2.9% | 3.7% | 8.0% | -3.9% | 6.1% | 2.2% | 8.8% | -3.1% |