Safety Ins Group Inc (NQ: SAFT )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	30.31	30.66	29.92	30.00	182,442	-0.48(-1.56%)
Jun 27, 2013	30.28	30.70	30.28	30.47	0	+0.29(+0.96%)
Jun 26, 2013	30.28	30.52	30.15	30.18	0	+0.22(+0.72%)
Jun 25, 2013	30.18	30.23	29.90	29.97	0	+0.09(+0.29%)
Jun 24, 2013	30.26	30.51	29.88	29.88	0	-0.43(-1.43%)
Jun 21, 2013	30.62	30.78	30.30	30.31	229,872	-0.12(-0.41%)
Jun 20, 2013	30.62	30.92	30.39	30.44	0	-0.48(-1.56%)
Jun 19, 2013	31.37	31.43	30.92	30.92	0	-0.52(-1.65%)
Jun 18, 2013	31.48	31.55	31.22	31.44	0	+0.04(+0.14%)
Jun 17, 2013	31.78	31.96	31.30	31.40	0	-0.08(-0.26%)
Jun 14, 2013	32.03	32.19	31.48	31.48	0	-0.64(-1.98%)
Jun 13, 2013	31.80	32.21	31.79	32.11	50,140	+0.29(+0.91%)
Jun 12, 2013	31.97	32.14	31.35	31.82	79,125	+0.11(+0.35%)
Jun 11, 2013	31.99	32.13	31.50	31.71	47,081	-0.58(-1.80%)
Jun 10, 2013	32.08	32.39	31.82	32.29	0	+0.28(+0.89%)
Jun 07, 2013	31.98	32.38	31.75	32.01	0	+0.09(+0.27%)
Jun 06, 2013	31.91	32.16	31.57	31.92	51,386	+0.09(+0.27%)
Jun 05, 2013	32.31	32.62	31.82	31.84	0	-0.54(-1.66%)
Jun 04, 2013	32.95	33.18	32.24	32.37	0	-0.51(-1.54%)
Jun 03, 2013	32.42	33.01	32.24	32.88	80,260	+0.50(+1.55%)
May 31, 2013	32.42	32.95	32.38	32.38	61,803	-0.15(-0.46%)
May 30, 2013	33.02	33.44	32.44	32.53	68,992	-0.25(-0.77%)
May 29, 2013	32.74	33.28	32.74	32.78	49,977	-0.04(-0.13%)
May 28, 2013	32.71	33.21	32.59	32.82	56,968	+0.40(+1.24%)
May 24, 2013	32.08	32.49	31.89	32.42	0	+0.23(+0.70%)
May 23, 2013	31.81	32.21	31.54	32.19	0	+0.28(+0.86%)
May 22, 2013	32.41	32.78	31.78	31.92	0	-0.39(-1.21%)
May 21, 2013	32.29	32.56	32.16	32.31	0	+0.02(+0.08%)
May 20, 2013	32.11	32.74	32.11	32.29	0	+0.12(+0.38%)
May 17, 2013	32.18	32.30	31.87	32.16	0	+0.18(+0.55%)
May 16, 2013	31.72	32.14	31.67	31.99	37,337	+0.29(+0.91%)
May 15, 2013	31.34	31.99	31.05	31.70	0	+0.51(+1.65%)
May 13, 2013	31.28	31.48	31.06	31.19	0	-0.02(-0.08%)
May 10, 2013	30.95	31.37	30.95	31.21	0	+0.29(+0.93%)
May 09, 2013	30.97	31.25	30.88	30.92	0	-0.08(-0.26%)
May 08, 2013	30.83	31.00	30.70	31.00	0	+0.20(+0.64%)
May 07, 2013	31.03	31.58	30.57	30.81	0	-0.09(-0.30%)
May 06, 2013	30.76	31.07	30.59	30.90	0	-0.02(-0.08%)
May 03, 2013	30.42	31.25	30.21	30.92	0	+0.71(+2.35%)
May 02, 2013	29.56	30.42	29.41	30.21	0	+0.84(+2.87%)
May 01, 2013	30.42	30.42	29.36	29.37	105,129	-1.00(-3.30%)
Apr 30, 2013	29.89	30.41	29.89	30.37	0	+0.46(+1.53%)
Apr 29, 2013	29.86	30.09	29.78	29.91	24,888	+0.13(+0.43%)
Apr 26, 2013	29.75	29.93	29.72	29.79	40,611	-0.13(-0.43%)
Apr 25, 2013	29.90	30.00	29.84	29.91	13,629	+0.07(+0.25%)
Apr 24, 2013	29.95	29.96	29.69	29.84	21,225	-0.21(-0.69%)
Apr 23, 2013	29.72	30.06	29.69	30.05	25,701	+0.57(+1.95%)
Apr 22, 2013	29.77	29.79	29.20	29.47	32,078	-0.20(-0.68%)
Apr 19, 2013	29.28	29.69	29.28	29.68	27,338	+0.38(+1.29%)
Apr 18, 2013	29.40	29.56	29.27	29.30	48,006	+0.03(+0.10%)
Apr 17, 2013	29.63	29.63	29.13	29.27	51,653	-0.28(-0.93%)
Apr 16, 2013	29.23	29.60	29.08	29.54	36,792	+0.59(+2.05%)
Apr 15, 2013	29.60	29.66	28.92	28.95	75,127	-0.81(-2.71%)
Apr 12, 2013	30.05	30.09	29.69	29.75	36,734	-0.33(-1.10%)
Apr 11, 2013	29.96	30.19	29.77	30.08	30,593	+0.15(+0.49%)
Apr 10, 2013	29.66	30.01	29.54	29.94	43,440	+0.42(+1.43%)
Apr 09, 2013	29.91	29.94	29.47	29.52	34,415	-0.25(-0.84%)
Apr 08, 2013	29.66	29.78	29.54	29.77	44,569	+0.09(+0.29%)
Apr 05, 2013	29.86	30.30	29.58	29.68	68,825	-0.48(-1.58%)
Apr 04, 2013	30.06	30.19	29.93	30.16	24,377	+0.18(+0.59%)
Apr 03, 2013	30.18	30.42	29.97	29.98	71,741	-0.07(-0.22%)
Apr 02, 2013	30.03	30.25	29.86	30.05	34,277	+0.06(+0.20%)

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.