Safety Ins Group Inc (NQ: SAFT )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	29.83	30.24	29.74	30.08	71,100	+0.31(+1.05%)
Mar 27, 2013	29.98	29.99	29.69	29.77	64,368	-0.22(-0.73%)
Mar 26, 2013	29.98	30.09	29.82	29.99	54,213	+0.11(+0.37%)
Mar 25, 2013	30.10	30.28	29.81	29.88	73,351	-0.06(-0.20%)
Mar 22, 2013	29.85	30.02	29.82	29.94	70,608	+0.30(+1.01%)
Mar 21, 2013	29.88	29.93	29.58	29.64	51,849	-0.30(-1.00%)
Mar 20, 2013	29.90	30.10	29.74	29.94	45,304	+0.29(+0.97%)
Mar 19, 2013	29.76	29.93	29.57	29.65	53,297	-0.02(-0.08%)
Mar 18, 2013	29.71	29.90	29.53	29.68	89,688	-0.01(-0.02%)
Mar 15, 2013	29.37	29.74	29.25	29.68	177,487	+0.30(+1.02%)
Mar 14, 2013	29.29	29.42	29.26	29.38	72,851	+0.32(+1.09%)
Mar 13, 2013	28.63	29.24	28.36	29.06	181,774	+0.87(+3.10%)
Mar 12, 2013	28.71	28.84	28.01	28.19	38,170	-0.54(-1.90%)
Mar 11, 2013	29.19	29.19	28.48	28.73	53,454	-0.41(-1.41%)
Mar 08, 2013	29.33	29.47	28.97	29.14	61,654	+0.03(+0.11%)
Mar 07, 2013	28.95	29.22	28.81	29.11	39,025	+0.16(+0.55%)
Mar 06, 2013	29.16	29.23	28.79	28.95	41,200	-0.22(-0.76%)
Mar 05, 2013	29.21	29.52	29.14	29.17	67,645	+0.04(+0.13%)
Mar 04, 2013	29.01	29.52	28.95	29.14	86,530	+0.13(+0.44%)
Mar 01, 2013	28.76	29.06	28.50	29.01	103,629	+0.25(+0.87%)
Feb 28, 2013	28.95	29.14	28.63	28.76	79,035	-0.06(-0.19%)
Feb 27, 2013	29.06	29.19	28.76	28.81	58,380	-0.01(-0.04%)
Feb 26, 2013	28.92	29.08	28.67	28.82	72,009	+0.02(+0.08%)
Feb 25, 2013	29.34	29.53	28.74	28.80	49,946	-0.50(-1.69%)
Feb 22, 2013	29.32	29.41	29.15	29.30	47,453	+0.16(+0.54%)
Feb 21, 2013	29.06	29.37	29.01	29.14	49,504	+0.11(+0.40%)
Feb 20, 2013	29.58	29.60	29.02	29.02	71,766	-0.63(-2.14%)
Feb 19, 2013	29.51	32.14	29.51	29.66	67,841	+0.21(+0.70%)
Feb 15, 2013	29.64	29.82	29.26	29.45	48,979	+0.07(+0.23%)
Feb 14, 2013	29.19	29.51	29.17	29.39	18,613	+0.09(+0.31%)
Feb 13, 2013	29.42	29.60	29.04	29.30	41,306	-0.04(-0.12%)
Feb 12, 2013	29.10	29.33	28.79	29.33	11,847	+0.20(+0.68%)
Feb 11, 2013	29.08	29.25	28.92	29.13	17,711	+0.13(+0.46%)
Feb 08, 2013	28.98	29.37	28.71	29.00	50,560	+0.08(+0.29%)
Feb 07, 2013	29.19	29.34	28.91	28.92	30,190	-0.30(-1.03%)
Feb 06, 2013	28.69	29.33	28.50	29.22	50,159	+0.16(+0.54%)
Feb 04, 2013	29.49	29.69	28.93	29.06	40,677	-0.43(-1.45%)
Feb 01, 2013	29.15	29.62	29.03	29.49	41,639	+0.48(+1.67%)
Jan 31, 2013	28.88	29.17	28.76	29.01	58,134	+0.18(+0.63%)
Jan 30, 2013	29.21	29.21	28.54	28.82	20,305	-0.33(-1.14%)
Jan 29, 2013	28.79	29.18	28.73	29.16	49,201	+0.34(+1.17%)
Jan 28, 2013	28.76	28.87	28.61	28.82	39,528	+0.08(+0.27%)
Jan 25, 2013	29.17	29.17	28.61	28.74	41,882	-0.26(-0.90%)
Jan 24, 2013	28.88	29.17	28.78	29.00	20,136	+0.09(+0.31%)
Jan 23, 2013	28.79	28.91	28.70	28.91	34,867	+0.06(+0.21%)
Jan 22, 2013	28.21	28.89	28.21	28.85	44,184	+0.63(+2.23%)
Jan 18, 2013	28.11	28.28	28.00	28.22	59,230	+0.11(+0.39%)
Jan 17, 2013	27.98	28.30	27.86	28.11	43,170	+0.25(+0.89%)
Jan 16, 2013	27.94	28.08	27.72	27.86	47,574	-0.21(-0.75%)
Jan 15, 2013	27.91	28.28	27.84	28.08	43,630	-0.02(-0.06%)
Jan 14, 2013	28.23	28.39	27.85	28.09	30,824	-0.24(-0.85%)
Jan 11, 2013	28.47	28.47	28.09	28.34	27,364	-0.07(-0.26%)
Jan 10, 2013	28.25	28.43	28.09	28.41	43,337	+0.15(+0.53%)
Jan 09, 2013	28.20	28.39	28.09	28.26	41,968	+0.08(+0.28%)
Jan 08, 2013	28.29	28.40	27.80	28.18	56,295	-0.04(-0.15%)
Jan 07, 2013	28.40	28.62	27.64	28.22	61,757	-0.33(-1.14%)
Jan 04, 2013	28.67	28.91	28.34	28.55	63,811	+0.10(+0.34%)
Jan 03, 2013	28.39	28.85	28.29	28.45	43,092	+0.12(+0.43%)

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.