Horace Mann Educators Corp (NY: HMN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	12.50	12.71	12.42	12.55	315,284	+0.14(+1.09%)
Oct 28, 2005	12.19	12.48	12.18	12.42	185,243	+0.29(+2.40%)
Oct 27, 2005	12.29	12.29	12.12	12.13	174,883	-0.19(-1.57%)
Oct 26, 2005	12.19	12.38	12.13	12.32	258,072	+0.10(+0.79%)
Oct 25, 2005	12.43	12.43	12.00	12.22	214,313	-0.25(-1.97%)
Oct 24, 2005	12.05	12.48	12.05	12.47	198,695	+0.50(+4.16%)
Oct 21, 2005	11.97	12.07	11.89	11.97	469,602	+0.04(+0.33%)
Oct 20, 2005	12.29	12.35	11.80	11.93	310,027	-0.39(-3.15%)
Oct 19, 2005	11.86	12.33	11.79	12.32	330,437	+0.41(+3.42%)
Oct 18, 2005	12.09	12.13	11.91	11.91	186,789	-0.12(-1.02%)
Oct 17, 2005	12.22	12.25	11.77	12.04	255,289	-0.22(-1.79%)
Oct 14, 2005	11.94	12.37	11.99	12.26	394,453	+0.32(+2.71%)
Oct 13, 2005	11.91	12.00	11.76	11.93	170,553	+0.03(+0.22%)
Oct 12, 2005	11.93	12.02	11.78	11.91	244,310	-0.02(-0.16%)
Oct 11, 2005	12.14	12.22	11.93	11.93	208,437	-0.21(-1.71%)
Oct 10, 2005	12.22	12.26	12.07	12.13	150,297	-0.01(-0.11%)
Oct 07, 2005	12.12	12.18	12.00	12.15	183,233	+0.13(+1.08%)
Oct 06, 2005	12.26	12.26	11.85	12.02	302,141	-0.09(-0.75%)
Oct 05, 2005	12.64	12.65	12.09	12.11	366,466	-0.54(-4.24%)
Oct 04, 2005	12.86	12.96	12.64	12.64	378,217	-0.17(-1.31%)
Oct 03, 2005	12.82	12.86	12.71	12.81	269,205	+0.02(+0.15%)
Sep 30, 2005	12.82	12.83	12.61	12.79	208,127	-0.03(-0.20%)
Sep 29, 2005	12.41	12.82	12.35	12.82	219,415	+0.42(+3.39%)
Sep 28, 2005	12.55	12.60	12.29	12.40	349,457	-0.23(-1.84%)
Sep 27, 2005	12.66	12.80	12.51	12.63	309,099	-0.03(-0.20%)
Sep 26, 2005	12.42	12.70	12.35	12.66	473,004	+0.19(+1.50%)
Sep 23, 2005	12.47	12.59	12.33	12.47	395,535	-0.11(-0.87%)
Sep 22, 2005	12.65	12.67	12.38	12.58	268,432	-0.05(-0.36%)
Sep 21, 2005	12.95	12.97	12.62	12.62	282,658	-0.41(-3.17%)
Sep 20, 2005	13.27	13.39	13.04	13.04	226,837	-0.16(-1.18%)
Sep 19, 2005	13.41	13.45	13.13	13.19	276,163	-0.13(-0.97%)
Sep 16, 2005	13.04	13.34	12.98	13.32	621,446	+0.36(+2.79%)
Sep 15, 2005	12.97	12.99	12.90	12.96	257,763	+0.05(+0.40%)
Sep 14, 2005	13.20	13.20	12.91	12.91	210,911	-0.21(-1.63%)
Sep 13, 2005	13.06	13.28	12.93	13.12	256,526	+0.06(+0.50%)
Sep 12, 2005	13.11	13.12	12.97	13.06	166,069	-0.05(-0.40%)
Sep 09, 2005	13.04	13.19	12.96	13.11	161,121	+0.08(+0.65%)
Sep 08, 2005	13.05	13.06	12.87	13.02	150,452	-0.12(-0.89%)
Sep 07, 2005	13.26	13.26	13.01	13.14	120,299	-0.12(-0.88%)
Sep 06, 2005	13.13	13.32	13.13	13.26	278,792	+0.19(+1.49%)
Sep 02, 2005	13.06	13.19	12.97	13.06	278,483	+0.00(+0.00%)
Sep 01, 2005	12.71	13.21	12.68	13.06	425,224	+0.40(+3.17%)
Aug 31, 2005	12.38	12.66	12.26	12.66	1,281,548	+0.31(+2.51%)
Aug 30, 2005	12.40	12.44	12.27	12.35	403,421	-0.04(-0.31%)
Aug 29, 2005	12.40	12.51	12.32	12.39	252,505	-0.01(-0.10%)
Aug 26, 2005	12.72	12.73	12.40	12.40	133,443	-0.32(-2.49%)
Aug 25, 2005	12.71	12.76	12.62	12.72	206,427	+0.08(+0.66%)
Aug 24, 2005	12.75	12.84	12.52	12.64	129,268	-0.10(-0.76%)
Aug 23, 2005	12.75	12.84	12.68	12.73	126,021	-0.04(-0.30%)
Aug 22, 2005	12.73	12.86	12.68	12.77	199,623	+0.11(+0.87%)
Aug 19, 2005	12.71	12.79	12.65	12.66	136,381	-0.08(-0.66%)
Aug 18, 2005	12.87	12.91	12.68	12.75	304,615	-0.19(-1.50%)
Aug 17, 2005	12.74	12.99	12.73	12.94	174,573	+0.17(+1.37%)
Aug 16, 2005	13.01	13.06	12.76	12.77	189,572	-0.31(-2.37%)
Aug 15, 2005	12.75	13.10	12.75	13.08	275,390	+0.27(+2.12%)
Aug 12, 2005	12.84	12.98	12.61	12.80	215,704	-0.10(-0.75%)
Aug 11, 2005	12.74	12.92	12.68	12.90	133,288	+0.16(+1.22%)
Aug 10, 2005	12.74	12.83	12.60	12.75	374,352	+0.06(+0.46%)
Aug 09, 2005	12.64	12.74	12.58	12.69	219,261	+0.10(+0.82%)
Aug 08, 2005	12.66	12.69	12.38	12.59	279,101	-0.03(-0.21%)
Aug 05, 2005	12.58	12.67	12.55	12.61	462,180	+0.08(+0.67%)
Aug 04, 2005	12.68	12.68	12.38	12.53	385,021	-0.03(-0.26%)
Aug 03, 2005	12.77	12.81	12.51	12.56	260,237	-0.25(-1.92%)
Aug 02, 2005	12.85	12.86	12.73	12.80	302,759	-0.05(-0.35%)