Safety Ins Group Inc (NQ: SAFT )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	32.82	33.36	32.78	32.78	61,045	-0.15(-0.46%)
May 30, 2013	33.43	33.85	32.84	32.93	68,146	-0.26(-0.77%)
May 29, 2013	33.14	33.70	33.14	33.19	49,364	-0.04(-0.13%)
May 28, 2013	33.12	33.62	32.99	33.23	56,270	+0.41(+1.24%)
May 24, 2013	32.48	32.90	32.29	32.82	0	+0.23(+0.70%)
May 23, 2013	32.20	32.61	31.93	32.59	0	+0.28(+0.86%)
May 22, 2013	32.82	33.18	32.17	32.32	0	-0.40(-1.21%)
May 21, 2013	32.69	32.97	32.56	32.71	0	+0.02(+0.08%)
May 20, 2013	32.51	33.15	32.51	32.69	0	+0.12(+0.38%)
May 17, 2013	32.58	32.71	32.27	32.56	0	+0.18(+0.55%)
May 16, 2013	32.11	32.54	32.06	32.38	36,879	+0.29(+0.91%)
May 15, 2013	31.73	32.38	31.44	32.09	0	+0.52(+1.65%)
May 13, 2013	31.67	31.87	31.45	31.57	0	-0.02(-0.08%)
May 10, 2013	31.33	31.76	31.33	31.60	0	+0.29(+0.93%)
May 09, 2013	31.36	31.64	31.26	31.31	0	-0.08(-0.26%)
May 08, 2013	31.21	31.39	31.08	31.39	0	+0.20(+0.64%)
May 07, 2013	31.41	31.97	30.95	31.19	0	-0.09(-0.30%)
May 06, 2013	31.14	31.45	30.97	31.28	0	-0.02(-0.08%)
May 03, 2013	30.80	31.63	30.59	31.31	0	+0.72(+2.35%)
May 02, 2013	29.93	30.80	29.77	30.59	0	+0.85(+2.87%)
May 01, 2013	30.80	30.80	29.72	29.73	103,840	-1.02(-3.30%)
Apr 30, 2013	30.26	30.79	30.26	30.75	0	+0.46(+1.53%)
Apr 29, 2013	30.24	30.46	30.15	30.28	24,583	+0.13(+0.43%)
Apr 26, 2013	30.12	30.30	30.09	30.15	40,113	-0.13(-0.43%)
Apr 25, 2013	30.27	30.37	30.21	30.28	13,462	+0.07(+0.25%)
Apr 24, 2013	30.32	30.33	30.06	30.21	20,965	-0.21(-0.69%)
Apr 23, 2013	30.09	30.43	30.06	30.42	25,386	+0.58(+1.95%)
Apr 22, 2013	30.14	30.16	29.56	29.84	31,684	-0.20(-0.68%)
Apr 19, 2013	29.65	30.06	29.64	30.04	27,003	+0.38(+1.29%)
Apr 18, 2013	29.76	29.93	29.63	29.66	47,418	+0.03(+0.10%)
Apr 17, 2013	30.00	30.00	29.49	29.63	51,020	-0.28(-0.93%)
Apr 16, 2013	29.60	29.96	29.44	29.91	36,341	+0.60(+2.05%)
Apr 15, 2013	29.97	30.02	29.28	29.31	74,206	-0.82(-2.71%)
Apr 12, 2013	30.43	30.46	30.06	30.12	36,283	-0.33(-1.10%)
Apr 11, 2013	30.33	30.57	30.14	30.46	30,218	+0.15(+0.49%)
Apr 10, 2013	30.03	30.38	29.91	30.31	42,908	+0.43(+1.43%)
Apr 09, 2013	30.28	30.32	29.84	29.88	33,993	-0.25(-0.84%)
Apr 08, 2013	30.03	30.15	29.91	30.14	44,022	+0.09(+0.29%)
Apr 05, 2013	30.24	30.67	29.94	30.05	67,981	-0.48(-1.58%)
Apr 04, 2013	30.43	30.57	30.30	30.53	24,078	+0.18(+0.59%)
Apr 03, 2013	30.56	30.80	30.34	30.35	70,861	-0.07(-0.22%)
Apr 02, 2013	30.40	30.63	30.24	30.42	33,857	+0.06(+0.20%)
Apr 01, 2013	30.59	30.71	29.94	30.36	114,796	-0.07(-0.24%)
Mar 28, 2013	30.18	30.59	30.09	30.43	70,273	+0.32(+1.05%)
Mar 27, 2013	30.33	30.34	30.04	30.12	63,619	-0.22(-0.73%)
Mar 26, 2013	30.33	30.44	30.17	30.34	53,582	+0.11(+0.37%)
Mar 25, 2013	30.46	30.64	30.16	30.23	72,497	-0.06(-0.20%)
Mar 22, 2013	30.20	30.38	30.17	30.29	69,787	+0.30(+1.01%)
Mar 21, 2013	30.23	30.28	29.93	29.99	51,246	-0.30(-1.00%)
Mar 20, 2013	30.25	30.45	30.09	30.29	44,777	+0.29(+0.97%)
Mar 19, 2013	30.11	30.28	29.92	30.00	52,677	-0.02(-0.08%)
Mar 18, 2013	30.06	30.26	29.88	30.02	88,644	-0.01(-0.02%)
Mar 15, 2013	29.72	30.09	29.59	30.03	175,422	+0.30(+1.02%)
Mar 14, 2013	29.63	29.77	29.60	29.73	72,003	+0.32(+1.09%)
Mar 13, 2013	28.97	29.59	28.69	29.41	179,659	+0.89(+3.10%)
Mar 12, 2013	29.05	29.18	28.34	28.52	37,726	-0.55(-1.90%)
Mar 11, 2013	29.54	29.54	28.81	29.07	52,832	-0.41(-1.41%)
Mar 08, 2013	29.68	29.82	29.31	29.49	60,936	+0.03(+0.11%)
Mar 07, 2013	29.29	29.56	29.15	29.46	38,570	+0.16(+0.55%)
Mar 06, 2013	29.50	29.57	29.13	29.29	40,720	-0.22(-0.76%)
Mar 05, 2013	29.55	29.86	29.48	29.52	66,858	+0.04(+0.13%)
Mar 04, 2013	29.35	29.87	29.29	29.48	85,523	+0.13(+0.44%)

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.