Safety Ins Group Inc (NQ: SAFT )

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	25.21	25.49	25.07	25.09	81,956	-0.11(-0.42%)
May 23, 2011	25.02	25.40	24.99	25.19	65,137	-0.02(-0.07%)
May 20, 2011	25.16	25.46	25.05	25.21	71,486	-0.06(-0.24%)
May 19, 2011	25.44	25.53	25.02	25.27	57,028	-0.12(-0.49%)
May 18, 2011	25.33	25.41	25.03	25.40	77,646	+0.18(+0.73%)
May 17, 2011	25.16	25.52	25.16	25.21	63,632	+0.00(+0.00%)
May 16, 2011	25.17	25.36	25.16	25.21	84,243	-0.04(-0.16%)
May 13, 2011	25.89	26.08	25.25	25.25	40,915	-0.57(-2.19%)
May 12, 2011	25.21	25.87	25.19	25.82	41,392	+0.61(+2.40%)
May 11, 2011	25.33	25.66	25.21	25.21	78,008	-0.14(-0.55%)
May 10, 2011	25.39	25.58	25.21	25.35	57,303	+0.03(+0.13%)
May 09, 2011	25.28	25.47	25.12	25.32	79,231	-0.01(-0.04%)
May 06, 2011	25.46	25.59	25.21	25.33	70,615	+0.07(+0.27%)
May 05, 2011	25.50	25.50	24.93	25.26	141,567	-0.66(-2.53%)
May 04, 2011	26.23	26.39	25.91	25.92	75,632	-0.20(-0.77%)
May 03, 2011	25.92	26.16	25.86	26.12	45,372	+0.20(+0.78%)
May 02, 2011	25.93	26.35	25.91	25.92	86,306	-0.31(-1.20%)
Apr 29, 2011	26.39	26.44	26.20	26.23	49,672	-0.20(-0.74%)
Apr 28, 2011	25.97	26.52	25.97	26.43	104,607	+0.48(+1.84%)
Apr 27, 2011	25.76	26.07	25.74	25.95	88,919	+0.22(+0.87%)
Apr 26, 2011	26.03	26.09	25.70	25.73	72,733	-0.30(-1.16%)
Apr 25, 2011	26.07	26.18	25.89	26.03	42,033	-0.16(-0.62%)
Apr 21, 2011	26.45	26.45	26.02	26.19	36,944	-0.11(-0.43%)
Apr 20, 2011	26.40	26.56	26.12	26.30	57,174	+0.10(+0.38%)
Apr 19, 2011	26.49	26.56	26.10	26.20	33,585	-0.13(-0.51%)
Apr 18, 2011	26.39	27.01	26.00	26.34	47,791	-0.27(-1.01%)
Apr 15, 2011	26.33	26.64	26.33	26.61	51,020	+0.19(+0.72%)
Apr 14, 2011	26.18	26.59	26.18	26.42	49,629	+0.02(+0.08%)
Apr 13, 2011	26.50	26.50	25.97	26.39	93,953	+0.11(+0.41%)
Apr 12, 2011	26.42	26.75	26.29	26.29	54,245	-0.12(-0.47%)
Apr 11, 2011	26.44	26.66	26.31	26.41	41,776	+0.01(+0.04%)
Apr 08, 2011	26.68	26.80	26.20	26.40	53,322	-0.17(-0.63%)
Apr 07, 2011	26.63	26.78	26.47	26.57	57,165	+0.04(+0.17%)
Apr 06, 2011	26.53	26.73	26.52	26.52	46,647	+0.08(+0.30%)
Apr 05, 2011	26.49	26.71	26.42	26.44	50,509	-0.03(-0.11%)
Apr 04, 2011	26.13	26.54	26.13	26.47	96,182	+0.44(+1.70%)
Apr 01, 2011	25.93	26.19	25.83	26.03	48,574	+0.20(+0.76%)
Mar 31, 2011	25.78	25.93	25.76	25.83	56,735	+0.13(+0.50%)
Mar 30, 2011	25.64	25.88	25.45	25.70	140,996	+0.32(+1.28%)
Mar 29, 2011	24.97	25.49	24.97	25.38	216,854	+0.36(+1.43%)
Mar 28, 2011	25.18	25.26	25.02	25.02	71,944	-0.08(-0.31%)
Mar 25, 2011	25.12	25.32	25.09	25.10	67,682	-0.01(-0.04%)
Mar 24, 2011	25.19	25.21	25.07	25.11	74,193	-0.07(-0.27%)
Mar 23, 2011	24.88	25.23	24.88	25.18	83,427	+0.03(+0.13%)
Mar 22, 2011	25.22	25.30	25.10	25.14	137,380	-0.11(-0.44%)
Mar 21, 2011	25.18	25.27	24.72	25.26	150,522	+0.58(+2.34%)
Mar 18, 2011	25.26	25.57	24.65	24.68	276,361	-0.37(-1.48%)
Mar 17, 2011	25.47	25.49	25.00	25.05	112,146	-0.02(-0.07%)
Mar 16, 2011	25.30	25.54	25.05	25.07	121,269	-0.15(-0.58%)
Mar 15, 2011	24.94	25.52	24.94	25.21	92,409	-0.28(-1.10%)
Mar 14, 2011	25.47	25.85	25.35	25.49	98,786	-0.17(-0.68%)
Mar 11, 2011	25.64	25.92	25.02	25.66	118,051	+0.01(+0.02%)
Mar 10, 2011	26.33	26.33	25.50	25.66	192,584	-0.87(-3.27%)
Mar 09, 2011	26.87	26.87	26.48	26.53	37,081	-0.23(-0.86%)
Mar 08, 2011	26.48	26.91	25.89	26.76	60,064	+0.39(+1.47%)
Mar 07, 2011	26.83	26.86	26.28	26.37	105,442	-0.51(-1.90%)
Mar 04, 2011	26.94	27.08	26.60	26.88	83,946	-0.12(-0.46%)
Mar 03, 2011	26.88	27.28	26.72	27.00	69,786	+0.36(+1.35%)
Mar 02, 2011	26.91	27.22	26.51	26.65	73,356	-0.19(-0.71%)

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