United Fire Group (NQ: UFCS )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	19.24	19.56	18.78	19.07	114,278	-0.66(-3.35%)
May 30, 2013	19.90	19.95	19.66	19.73	35,116	-0.11(-0.54%)
May 29, 2013	19.65	19.88	19.41	19.84	32,423	-0.06(-0.29%)
May 28, 2013	20.35	20.46	19.63	19.90	116,270	-0.10(-0.50%)
May 24, 2013	20.07	20.22	19.89	20.00	0	-0.26(-1.26%)
May 23, 2013	19.73	20.26	19.71	20.25	0	+0.39(+1.97%)
May 22, 2013	19.65	20.09	19.57	19.86	0	+0.28(+1.45%)
May 21, 2013	19.84	19.84	19.41	19.58	0	-0.32(-1.61%)
May 20, 2013	20.21	20.21	19.78	19.90	0	-0.33(-1.65%)
May 17, 2013	20.60	20.60	20.03	20.23	0	-0.18(-0.87%)
May 16, 2013	20.76	20.76	20.20	20.41	22,161	-0.56(-2.68%)
May 15, 2013	20.28	20.98	20.12	20.97	0	+0.59(+2.89%)
May 13, 2013	20.36	20.55	20.22	20.38	0	-0.07(-0.35%)
May 10, 2013	20.61	20.61	20.22	20.45	0	-0.07(-0.35%)
May 09, 2013	20.76	20.78	20.40	20.52	0	-0.30(-1.43%)
May 08, 2013	20.75	20.82	20.15	20.82	0	-0.06(-0.27%)
May 07, 2013	21.02	21.02	20.29	20.88	0	+0.49(+2.40%)
May 06, 2013	20.84	20.85	20.22	20.39	0	-0.36(-1.71%)
May 03, 2013	20.20	20.80	19.90	20.74	0	+0.84(+4.21%)
May 02, 2013	19.29	20.49	19.29	19.90	0	+0.74(+3.85%)
May 01, 2013	19.78	20.00	19.05	19.16	116,424	-0.70(-3.50%)
Apr 30, 2013	19.83	20.02	19.52	19.86	0	+0.11(+0.58%)
Apr 29, 2013	20.60	20.60	19.59	19.75	41,219	-0.70(-3.44%)
Apr 26, 2013	20.37	20.65	20.30	20.45	52,280	+0.06(+0.28%)
Apr 25, 2013	20.66	20.76	20.29	20.39	39,985	-0.22(-1.07%)
Apr 24, 2013	20.34	20.64	20.22	20.61	30,395	+0.28(+1.40%)
Apr 23, 2013	19.97	20.41	19.96	20.33	34,863	+0.58(+2.91%)
Apr 22, 2013	20.16	20.16	19.42	19.75	42,609	-0.35(-1.73%)
Apr 19, 2013	19.80	20.25	19.58	20.10	42,572	+0.31(+1.54%)
Apr 18, 2013	19.46	19.90	19.42	19.80	73,150	+0.42(+2.16%)
Apr 17, 2013	19.82	20.10	19.37	19.38	114,761	-0.48(-2.43%)
Apr 16, 2013	19.19	19.90	19.09	19.86	73,423	+0.94(+4.99%)
Apr 15, 2013	20.76	20.81	18.69	18.92	89,314	-1.93(-9.24%)
Apr 12, 2013	20.20	20.88	20.20	20.84	57,234	+0.49(+2.41%)
Apr 11, 2013	20.25	20.69	20.10	20.35	47,218	+0.04(+0.17%)
Apr 10, 2013	19.94	20.48	19.70	20.32	84,206	+0.50(+2.55%)
Apr 09, 2013	20.04	20.25	19.76	19.81	78,826	-0.13(-0.64%)
Apr 08, 2013	19.89	20.04	19.72	19.94	84,108	+0.10(+0.50%)
Apr 05, 2013	18.86	19.86	18.86	19.84	107,753	+0.61(+3.18%)
Apr 04, 2013	19.10	19.24	18.90	19.23	30,493	+0.21(+1.12%)
Apr 03, 2013	19.26	19.35	18.82	19.02	100,106	-0.15(-0.78%)
Apr 02, 2013	18.47	19.27	18.41	19.16	135,796	+0.81(+4.41%)
Apr 01, 2013	18.21	18.39	18.03	18.36	132,036	+0.26(+1.45%)
Mar 28, 2013	18.07	18.23	17.77	18.09	182,753	+0.09(+0.47%)
Mar 27, 2013	18.01	18.08	17.90	18.01	35,802	-0.18(-0.98%)
Mar 26, 2013	18.14	18.21	17.63	18.18	80,013	+0.18(+0.99%)
Mar 25, 2013	17.93	18.02	17.55	18.01	48,987	+0.20(+1.12%)
Mar 22, 2013	17.77	17.86	17.59	17.81	45,244	+0.13(+0.76%)
Mar 21, 2013	17.63	17.88	17.63	17.67	30,434	-0.11(-0.64%)
Mar 20, 2013	17.91	18.04	17.64	17.79	32,963	+0.04(+0.24%)
Mar 19, 2013	18.15	18.15	17.52	17.74	44,237	-0.41(-2.27%)
Mar 18, 2013	18.38	18.49	18.00	18.16	54,989	-0.40(-2.14%)
Mar 15, 2013	17.85	18.60	17.85	18.55	177,644	+0.63(+3.53%)
Mar 14, 2013	17.84	18.00	17.72	17.92	64,933	+0.06(+0.36%)
Mar 13, 2013	17.91	17.91	17.74	17.86	39,091	+0.01(+0.04%)
Mar 12, 2013	17.79	17.97	17.78	17.85	42,686	+0.07(+0.40%)
Mar 11, 2013	17.77	17.99	17.68	17.78	38,031	-0.10(-0.56%)
Mar 08, 2013	18.28	18.28	17.47	17.88	59,379	-0.20(-1.10%)
Mar 07, 2013	17.82	18.18	17.78	18.08	63,490	+0.21(+1.15%)
Mar 06, 2013	17.82	17.91	17.65	17.87	21,751	+0.05(+0.28%)
Mar 05, 2013	17.46	17.88	17.46	17.82	66,100	+0.16(+0.88%)
Mar 04, 2013	17.50	17.72	17.08	17.67	59,157	+0.07(+0.40%)

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.