Safety Ins Group Inc (NQ: SAFT )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	23.34	23.51	23.16	23.16	58,268	-0.26(-1.09%)
Apr 27, 2012	23.30	23.45	22.99	23.42	61,484	+0.19(+0.83%)
Apr 26, 2012	23.26	23.42	23.21	23.23	58,413	-0.12(-0.52%)
Apr 25, 2012	23.44	23.48	23.18	23.35	49,712	+0.08(+0.32%)
Apr 24, 2012	23.22	23.40	23.16	23.27	44,314	+0.00(+0.00%)
Apr 23, 2012	23.26	23.37	23.11	23.27	45,095	-0.38(-1.60%)
Apr 20, 2012	23.56	23.88	23.49	23.65	61,738	+0.44(+1.88%)
Apr 19, 2012	23.22	23.53	23.05	23.22	33,456	-0.06(-0.27%)
Apr 18, 2012	23.45	23.45	22.98	23.28	47,288	-0.33(-1.40%)
Apr 17, 2012	23.69	23.80	23.61	23.61	36,560	+0.07(+0.30%)
Apr 16, 2012	23.25	23.68	23.25	23.54	24,741	+0.29(+1.25%)
Apr 13, 2012	23.48	23.62	23.19	23.25	47,369	-0.41(-1.74%)
Apr 12, 2012	23.31	23.79	23.25	23.66	54,939	+0.28(+1.22%)
Apr 11, 2012	23.19	23.38	22.98	23.38	72,835	+0.34(+1.46%)
Apr 10, 2012	23.31	23.35	22.97	23.04	217,757	-0.27(-1.15%)
Apr 09, 2012	23.48	23.51	23.22	23.31	185,451	-0.58(-2.43%)
Apr 05, 2012	24.00	24.02	23.74	23.89	86,937	-0.09(-0.39%)
Apr 04, 2012	24.16	24.22	23.90	23.98	71,656	-0.42(-1.72%)
Apr 03, 2012	24.69	24.74	24.34	24.40	51,944	-0.40(-1.62%)
Apr 02, 2012	24.23	24.82	24.18	24.80	62,817	+0.60(+2.47%)
Mar 30, 2012	24.47	24.69	24.15	24.20	73,635	-0.24(-0.97%)
Mar 29, 2012	24.04	24.48	24.00	24.44	49,472	+0.10(+0.41%)
Mar 28, 2012	24.24	24.62	24.05	24.34	49,602	+0.03(+0.14%)
Mar 27, 2012	24.72	24.83	24.27	24.31	46,464	-0.46(-1.88%)
Mar 26, 2012	24.29	24.80	24.29	24.77	56,672	+0.42(+1.74%)
Mar 23, 2012	23.72	24.37	23.72	24.35	43,092	+0.38(+1.60%)
Mar 22, 2012	24.19	24.24	23.80	23.97	22,423	-0.42(-1.74%)
Mar 21, 2012	24.33	24.65	24.33	24.39	33,238	-0.17(-0.69%)
Mar 20, 2012	24.09	24.69	24.09	24.56	47,820	+0.13(+0.52%)
Mar 19, 2012	24.15	24.91	24.01	24.43	43,534	+0.20(+0.84%)
Mar 16, 2012	24.23	24.34	23.99	24.23	108,081	-0.09(-0.36%)
Mar 15, 2012	24.44	24.44	23.84	24.31	54,481	-0.08(-0.31%)
Mar 14, 2012	24.49	24.70	24.35	24.39	45,241	-0.14(-0.57%)
Mar 13, 2012	24.24	24.55	23.95	24.53	67,415	+0.46(+1.91%)
Mar 12, 2012	24.36	24.47	23.95	24.07	48,813	-0.33(-1.36%)
Mar 09, 2012	24.15	24.44	24.08	24.40	44,636	+0.13(+0.55%)
Mar 08, 2012	24.22	24.58	23.25	24.27	24,099	+0.08(+0.31%)
Mar 07, 2012	24.22	24.27	24.05	24.19	40,842	-0.01(-0.02%)
Mar 06, 2012	24.20	24.43	24.12	24.20	51,598	-0.27(-1.12%)
Mar 05, 2012	24.49	24.63	24.12	24.47	65,958	-0.13(-0.52%)
Mar 02, 2012	24.88	24.88	24.57	24.60	125,689	-0.22(-0.89%)
Mar 01, 2012	24.91	25.21	24.69	24.82	50,230	+0.01(+0.05%)
Feb 29, 2012	25.45	25.55	24.80	24.81	54,437	-0.46(-1.84%)
Feb 28, 2012	25.42	25.42	24.92	25.27	27,168	-0.15(-0.59%)
Feb 27, 2012	25.37	25.57	25.29	25.42	48,132	-0.13(-0.49%)
Feb 24, 2012	25.65	25.82	25.54	25.55	36,311	-0.18(-0.71%)
Feb 23, 2012	25.34	25.73	25.34	25.73	25,869	+0.34(+1.36%)
Feb 22, 2012	25.75	25.83	25.36	25.39	29,950	-0.47(-1.80%)
Feb 21, 2012	25.86	25.86	25.59	25.86	21,794	+0.03(+0.11%)
Feb 17, 2012	25.86	25.86	25.73	25.83	48,360	+0.01(+0.04%)
Feb 16, 2012	25.24	25.86	25.24	25.82	66,737	+0.48(+1.91%)
Feb 15, 2012	25.46	25.69	25.17	25.33	58,386	-0.09(-0.36%)
Feb 14, 2012	25.56	25.56	25.13	25.42	25,880	-0.29(-1.12%)
Feb 13, 2012	25.61	25.71	25.38	25.71	28,485	+0.42(+1.66%)
Feb 10, 2012	25.44	25.66	25.25	25.29	19,020	-0.41(-1.61%)
Feb 09, 2012	25.83	25.83	25.61	25.71	16,887	-0.11(-0.42%)
Feb 08, 2012	25.77	25.86	25.59	25.82	20,431	+0.03(+0.11%)
Feb 07, 2012	25.57	25.86	25.39	25.79	25,417	+0.09(+0.34%)
Feb 06, 2012	25.63	25.90	25.54	25.70	35,960	-0.13(-0.51%)
Feb 03, 2012	25.83	26.27	25.58	25.83	74,101	+0.41(+1.63%)
Feb 02, 2012	25.04	25.76	24.96	25.42	50,959	+0.26(+1.05%)

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.