Safety Ins Group Inc (NQ: SAFT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	23.46	23.78	23.40	23.60	134,571	+0.14(+0.60%)
May 30, 2012	23.61	23.84	23.40	23.46	83,705	-0.21(-0.90%)
May 29, 2012	23.77	23.99	23.44	23.67	44,782	+0.02(+0.07%)
May 25, 2012	23.59	23.83	23.41	23.66	59,693	-0.01(-0.05%)
May 24, 2012	23.45	23.67	23.16	23.67	69,595	+0.19(+0.82%)
May 23, 2012	23.31	23.54	23.18	23.48	54,418	-0.05(-0.22%)
May 22, 2012	23.89	24.01	23.37	23.53	78,146	-0.45(-1.87%)
May 21, 2012	24.08	24.23	23.84	23.98	48,094	-0.11(-0.46%)
May 18, 2012	24.19	24.65	24.06	24.09	68,623	-0.21(-0.88%)
May 17, 2012	24.22	24.47	24.09	24.30	42,683	+0.05(+0.19%)
May 16, 2012	24.62	24.65	24.26	24.26	29,460	-0.38(-1.53%)
May 15, 2012	24.26	24.66	24.19	24.63	52,761	+0.33(+1.34%)
May 14, 2012	24.08	24.51	24.08	24.31	78,044	-0.08(-0.33%)
May 11, 2012	24.28	24.65	24.24	24.39	45,606	-0.16(-0.66%)
May 10, 2012	24.51	24.73	24.38	24.55	22,771	+0.17(+0.69%)
May 09, 2012	24.37	24.66	24.16	24.38	48,641	-0.27(-1.08%)
May 08, 2012	24.06	24.70	24.06	24.65	58,573	+0.41(+1.68%)
May 07, 2012	23.70	24.38	23.70	24.24	60,758	+0.43(+1.81%)
May 04, 2012	23.29	24.04	23.18	23.81	117,768	+0.56(+2.42%)
May 03, 2012	23.20	23.54	23.20	23.25	52,016	-0.05(-0.20%)
May 02, 2012	23.13	23.35	23.08	23.30	60,121	+0.14(+0.60%)
May 01, 2012	23.27	23.52	23.15	23.16	54,697	-0.01(-0.03%)
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%)