Safety Ins Group Inc (NQ: SAFT )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	23.37	23.80	23.14	23.56	149,401	+0.26(+1.13%)
Jun 29, 2011	23.23	23.34	23.01	23.29	61,621	+0.06(+0.24%)
Jun 28, 2011	23.46	23.46	23.18	23.24	93,151	-0.07(-0.31%)
Jun 27, 2011	23.06	23.43	23.00	23.31	47,041	+0.20(+0.87%)
Jun 24, 2011	23.35	23.35	23.07	23.11	127,264	-0.16(-0.70%)
Jun 23, 2011	23.08	23.37	22.87	23.27	58,996	+0.03(+0.14%)
Jun 22, 2011	23.57	23.70	23.24	23.24	46,793	-0.35(-1.50%)
Jun 21, 2011	23.62	23.68	23.46	23.59	52,218	+0.12(+0.52%)
Jun 20, 2011	23.53	23.66	23.21	23.47	33,162	+0.05(+0.22%)
Jun 17, 2011	23.59	23.65	23.20	23.42	146,203	-0.06(-0.26%)
Jun 16, 2011	23.30	23.58	23.26	23.48	92,046	+0.19(+0.82%)
Jun 15, 2011	23.65	23.74	23.19	23.29	112,810	-0.56(-2.35%)
Jun 14, 2011	23.76	23.98	23.69	23.85	153,413	+0.17(+0.73%)
Jun 13, 2011	23.85	23.85	23.47	23.67	64,845	-0.06(-0.24%)
Jun 10, 2011	23.76	23.89	23.48	23.73	106,894	-0.10(-0.42%)
Jun 09, 2011	24.01	24.06	23.74	23.83	51,485	-0.08(-0.33%)
Jun 08, 2011	24.00	24.20	23.88	23.91	50,011	-0.17(-0.72%)
Jun 07, 2011	24.08	24.35	23.90	24.08	203,563	+0.20(+0.84%)
Jun 06, 2011	24.12	24.13	23.83	23.88	129,863	-0.26(-1.09%)
Jun 03, 2011	24.18	24.30	24.03	24.14	54,565	-0.67(-2.69%)
May 24, 2011	24.93	25.21	24.80	24.81	82,869	-0.11(-0.42%)
May 23, 2011	24.74	25.12	24.72	24.92	65,862	-0.02(-0.07%)
May 20, 2011	24.88	25.18	24.77	24.93	72,282	-0.06(-0.24%)
May 19, 2011	25.16	25.25	24.75	24.99	57,663	-0.12(-0.49%)
May 18, 2011	25.06	25.13	24.76	25.12	78,510	+0.18(+0.73%)
May 17, 2011	24.88	25.24	24.88	24.93	64,340	+0.00(+0.00%)
May 16, 2011	24.89	25.08	24.88	24.93	85,180	-0.04(-0.15%)
May 13, 2011	25.61	25.79	24.97	24.97	41,371	-0.56(-2.19%)
May 12, 2011	24.93	25.58	24.92	25.53	41,853	+0.60(+2.40%)
May 11, 2011	25.06	25.38	24.93	24.93	78,876	-0.14(-0.55%)
May 10, 2011	25.11	25.29	24.93	25.07	57,941	+0.03(+0.13%)
May 09, 2011	25.00	25.19	24.84	25.04	80,113	-0.01(-0.04%)
May 06, 2011	25.18	25.30	24.93	25.05	71,401	+0.07(+0.27%)
May 05, 2011	25.22	25.22	24.66	24.98	143,143	-0.65(-2.53%)
May 04, 2011	25.94	26.10	25.62	25.63	76,474	-0.20(-0.77%)
May 03, 2011	25.64	25.88	25.57	25.83	45,877	+0.20(+0.78%)
May 02, 2011	25.65	26.06	25.63	25.63	87,267	-0.31(-1.20%)
Apr 29, 2011	26.10	26.15	25.91	25.94	50,225	-0.19(-0.74%)
Apr 28, 2011	25.69	26.23	25.69	26.14	105,771	+0.47(+1.84%)
Apr 27, 2011	25.48	25.78	25.45	25.66	89,909	+0.22(+0.87%)
Apr 26, 2011	25.74	25.80	25.42	25.44	73,543	-0.30(-1.16%)
Apr 25, 2011	25.79	25.89	25.61	25.74	42,501	-0.16(-0.62%)
Apr 21, 2011	26.16	26.16	25.74	25.90	37,355	-0.11(-0.43%)
Apr 20, 2011	26.11	26.26	25.83	26.01	57,811	+0.10(+0.38%)
Apr 19, 2011	26.20	26.26	25.81	25.91	33,959	-0.13(-0.51%)
Apr 18, 2011	26.10	26.71	25.71	26.05	48,323	-0.27(-1.01%)
Apr 15, 2011	26.04	26.35	26.04	26.31	51,588	+0.19(+0.72%)
Apr 14, 2011	25.89	26.30	25.89	26.12	50,182	+0.02(+0.08%)
Apr 13, 2011	26.21	26.21	25.68	26.10	94,999	+0.11(+0.41%)
Apr 12, 2011	26.12	26.46	26.00	26.00	54,849	-0.12(-0.47%)
Apr 11, 2011	26.15	26.37	26.03	26.12	42,241	+0.01(+0.04%)
Apr 08, 2011	26.39	26.51	25.91	26.11	53,916	-0.17(-0.63%)
Apr 07, 2011	26.34	26.48	26.18	26.27	57,802	+0.04(+0.17%)
Apr 06, 2011	26.24	26.44	26.23	26.23	47,166	+0.08(+0.30%)
Apr 05, 2011	26.20	26.42	26.12	26.15	51,072	-0.03(-0.11%)
Apr 04, 2011	25.84	26.25	25.84	26.18	97,253	+0.44(+1.70%)

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.