Infinity Property and Casualty Corporation - Common Stock (NQ: IPCC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	33.90	33.90	32.30	32.94	201,546	-0.84(-2.49%)
Apr 29, 2008	34.22	34.39	33.39	33.78	91,723	-0.41(-1.19%)
Apr 28, 2008	34.23	34.71	33.62	34.18	189,004	-0.14(-0.42%)
Apr 25, 2008	34.52	34.89	32.79	34.33	548,832	+1.32(+3.99%)
Apr 24, 2008	35.50	35.50	32.48	33.01	950,146	-3.51(-9.61%)
Apr 23, 2008	35.77	36.73	35.77	36.52	352,294	+0.73(+2.04%)
Apr 22, 2008	35.60	36.22	35.19	35.79	73,137	-0.05(-0.14%)
Apr 21, 2008	36.01	36.36	35.70	35.84	144,103	-0.39(-1.08%)
Apr 18, 2008	37.03	37.32	36.05	36.23	194,729	-0.14(-0.40%)
Apr 17, 2008	36.37	36.62	36.19	36.38	75,494	-0.16(-0.44%)
Apr 16, 2008	35.85	36.56	35.80	36.54	110,218	+0.85(+2.38%)
Apr 15, 2008	35.27	35.71	34.89	35.69	67,546	+0.65(+1.87%)
Apr 14, 2008	34.35	35.43	34.21	35.03	66,748	+0.61(+1.78%)
Apr 11, 2008	35.41	35.47	34.19	34.42	185,955	-1.07(-3.02%)
Apr 10, 2008	34.94	35.63	34.78	35.49	74,914	+0.48(+1.36%)
Apr 09, 2008	35.86	36.06	34.91	35.02	106,699	-0.87(-2.42%)
Apr 08, 2008	35.93	36.01	35.54	35.88	80,306	-0.25(-0.71%)
Apr 07, 2008	36.19	36.84	35.88	36.14	63,134	+0.22(+0.62%)
Apr 04, 2008	36.42	36.62	35.75	35.92	116,455	-0.36(-0.98%)
Apr 03, 2008	36.68	36.80	36.12	36.27	207,582	-1.90(-4.99%)
Apr 02, 2008	37.21	38.24	37.09	38.18	151,238	+1.03(+2.77%)
Apr 01, 2008	35.55	37.17	35.55	37.15	139,899	+1.80(+5.10%)
Mar 31, 2008	35.52	36.05	35.35	35.35	144,103	-0.20(-0.57%)
Mar 28, 2008	36.22	36.22	35.41	35.55	50,472	+0.03(+0.07%)
Mar 27, 2008	35.95	36.05	35.34	35.53	116,696	-0.31(-0.85%)
Mar 26, 2008	36.11	36.16	35.60	35.83	79,368	-0.55(-1.52%)
Mar 25, 2008	35.90	36.53	35.71	36.39	107,842	+0.56(+1.57%)
Mar 24, 2008	35.88	36.16	35.47	35.82	145,613	+0.16(+0.45%)
Mar 21, 2008	35.17	35.77	34.71	35.66	348,705	+0.00(+0.00%)
Mar 20, 2008	35.17	35.77	34.71	35.66	348,705	+0.88(+2.54%)
Mar 19, 2008	36.23	36.50	34.78	34.78	134,424	-1.06(-2.96%)
Mar 18, 2008	35.45	36.11	34.79	35.84	130,940	+1.15(+3.31%)
Mar 17, 2008	33.96	35.27	33.84	34.69	119,994	+0.32(+0.94%)
Mar 14, 2008	35.69	35.69	34.17	34.37	125,458	-1.02(-2.88%)
Mar 13, 2008	33.94	35.60	33.94	35.39	136,780	+1.13(+3.30%)
Mar 12, 2008	35.05	35.46	34.26	34.26	112,999	-0.74(-2.11%)
Mar 11, 2008	35.28	35.60	34.09	35.00	146,374	+0.75(+2.18%)
Mar 10, 2008	34.26	35.31	34.22	34.25	132,370	+0.15(+0.45%)
Mar 07, 2008	33.82	34.83	33.41	34.10	116,748	-0.09(-0.27%)
Mar 06, 2008	34.37	34.75	34.07	34.19	160,336	-0.43(-1.25%)
Mar 05, 2008	34.41	35.53	34.14	34.63	132,783	+0.45(+1.32%)
Mar 04, 2008	34.12	34.58	33.96	34.18	152,292	-0.18(-0.52%)
Mar 03, 2008	34.09	34.92	33.99	34.35	326,842	+0.22(+0.65%)
Feb 29, 2008	34.11	34.80	33.67	34.13	312,949	-0.41(-1.18%)
Feb 28, 2008	34.86	34.92	33.97	34.54	148,200	-0.49(-1.41%)
Feb 27, 2008	34.98	35.66	34.89	35.03	64,966	-0.11(-0.31%)
Feb 26, 2008	34.69	35.80	34.69	35.14	93,304	+0.15(+0.44%)
Feb 25, 2008	34.64	35.16	33.98	34.99	127,207	+0.42(+1.20%)
Feb 22, 2008	34.68	34.93	33.74	34.58	135,654	-0.15(-0.44%)
Feb 21, 2008	35.71	35.71	34.55	34.73	143,693	-0.81(-2.27%)
Feb 20, 2008	34.82	35.73	34.73	35.54	92,756	+0.54(+1.53%)
Feb 19, 2008	35.10	35.43	34.65	35.00	195,234	+0.33(+0.96%)
Feb 18, 2008	34.95	34.95	34.32	34.67	152,052	+0.00(+0.00%)
Feb 15, 2008	34.95	34.95	34.32	34.67	152,052	-0.55(-1.57%)
Feb 14, 2008	35.33	35.54	34.24	35.22	209,626	+0.11(+0.31%)
Feb 13, 2008	34.58	35.26	34.44	35.11	108,034	+0.54(+1.57%)
Feb 12, 2008	34.85	35.26	34.08	34.57	226,636	-0.03(-0.10%)
Feb 11, 2008	35.13	35.54	34.04	34.60	191,536	-0.44(-1.26%)
Feb 08, 2008	34.49	35.69	34.43	35.04	253,574	+0.54(+1.55%)
Feb 07, 2008	33.49	35.69	32.88	34.51	341,817	+1.10(+3.28%)
Feb 06, 2008	33.65	34.03	33.05	33.41	183,399	+0.20(+0.59%)
Feb 05, 2008	33.72	34.77	33.08	33.22	180,446	-1.30(-3.77%)
Feb 04, 2008	33.93	34.74	33.60	34.52	170,911	+0.56(+1.65%)