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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	97.38	97.50	96.55	96.60	39,347	-0.68(-0.70%)
Apr 27, 2017	97.82	98.11	97.23	97.28	51,880	-0.39(-0.40%)
Apr 26, 2017	96.79	98.98	96.40	97.67	78,598	+0.88(+0.91%)
Apr 25, 2017	96.50	97.72	96.31	96.79	36,791	+0.88(+0.91%)
Apr 24, 2017	96.60	96.70	95.28	95.92	44,904	+0.68(+0.72%)
Apr 21, 2017	94.90	95.58	94.21	95.24	42,472	+0.54(+0.57%)
Apr 20, 2017	94.17	95.07	93.09	94.70	61,476	+1.22(+1.30%)
Apr 19, 2017	93.92	94.12	93.44	93.48	86,487	+0.00(+0.00%)
Apr 18, 2017	92.85	93.53	92.12	93.48	51,128	+0.68(+0.73%)
Apr 17, 2017	90.86	93.00	90.86	92.80	26,301	+2.04(+2.25%)
Apr 13, 2017	91.64	91.64	90.44	90.76	28,274	-0.88(-0.96%)
Apr 12, 2017	93.14	93.14	91.10	91.64	43,427	-1.12(-1.21%)
Apr 11, 2017	90.81	92.85	90.61	92.75	58,368	+1.90(+2.09%)
Apr 10, 2017	91.05	91.76	90.52	90.86	64,425	+0.05(+0.05%)
Apr 07, 2017	90.27	91.29	89.98	90.81	83,721	+0.05(+0.05%)
Apr 06, 2017	90.08	90.91	89.35	90.76	53,034	+0.83(+0.92%)
Apr 05, 2017	91.25	91.44	89.79	89.93	78,126	-0.78(-0.86%)
Apr 04, 2017	90.91	92.41	90.27	90.71	81,315	+0.10(+0.11%)
Apr 03, 2017	92.75	93.80	90.42	90.61	56,323	-2.34(-2.51%)
Mar 31, 2017	92.75	93.58	91.78	92.95	86,168	+0.00(+0.00%)
Mar 30, 2017	91.78	93.05	91.59	92.95	79,753	+1.31(+1.43%)
Mar 29, 2017	92.02	92.10	91.44	91.64	57,662	-0.68(-0.74%)
Mar 28, 2017	91.93	92.37	91.10	92.32	43,448	+0.15(+0.16%)
Mar 27, 2017	91.25	92.41	91.10	92.17	39,467	+0.15(+0.16%)
Mar 24, 2017	92.61	92.90	91.59	92.02	34,241	-0.49(-0.53%)
Mar 23, 2017	91.64	93.09	91.10	92.51	43,138	+0.83(+0.90%)
Mar 22, 2017	91.59	92.10	90.91	91.68	52,299	-0.54(-0.58%)
Mar 21, 2017	93.63	95.02	92.12	92.22	35,584	-1.31(-1.40%)
Mar 20, 2017	95.14	95.14	93.34	93.53	41,042	-1.61(-1.69%)
Mar 17, 2017	95.09	95.77	94.17	95.14	159,901	-0.39(-0.41%)
Mar 16, 2017	95.48	95.53	94.99	95.53	39,895	+0.10(+0.10%)
Mar 15, 2017	94.99	95.87	94.70	95.43	56,895	+0.88(+0.93%)
Mar 14, 2017	93.14	94.90	92.95	94.55	29,495	+1.27(+1.36%)
Mar 13, 2017	91.98	93.39	91.93	93.29	34,144	+1.41(+1.54%)
Mar 10, 2017	92.85	93.22	90.81	91.88	50,342	-0.58(-0.63%)
Mar 09, 2017	92.90	93.39	92.32	92.46	36,269	+0.24(+0.26%)
Mar 08, 2017	93.14	94.41	91.88	92.22	48,210	-0.36(-0.39%)
Mar 07, 2017	92.58	92.92	92.05	92.58	55,838	+0.10(+0.10%)
Mar 06, 2017	92.14	93.30	91.76	92.48	35,109	-0.48(-0.52%)
Mar 03, 2017	93.84	93.84	92.43	92.97	46,020	-0.53(-0.57%)
Mar 02, 2017	95.67	95.67	93.35	93.50	42,217	-1.60(-1.68%)
Mar 01, 2017	92.29	96.30	92.29	95.09	78,130	+3.92(+4.30%)
Feb 28, 2017	91.13	93.35	88.13	91.18	105,351	+5.76(+6.74%)
Feb 27, 2017	86.24	86.97	84.40	85.42	45,580	-0.77(-0.90%)
Feb 24, 2017	86.00	87.69	85.81	86.19	39,341	+0.05(+0.06%)
Feb 23, 2017	86.10	86.58	85.28	86.15	30,482	+0.24(+0.28%)
Feb 22, 2017	85.32	86.56	85.32	85.90	22,954	+0.00(+0.00%)
Feb 21, 2017	86.29	86.39	85.42	85.90	20,615	-0.19(-0.22%)
Feb 17, 2017		86.10	86.10	86.10	0	-0.48(-0.56%)
Feb 16, 2017	86.63	87.02	86.19	86.58	19,434	-0.15(-0.17%)
Feb 15, 2017	85.71	86.77	85.13	86.73	48,860	+0.82(+0.96%)
Feb 14, 2017	85.13	85.90	84.50	85.90	38,972	+0.58(+0.68%)
Feb 13, 2017	84.99	85.42	83.87	85.32	18,453	+0.58(+0.69%)
Feb 10, 2017	84.07	84.79	84.07	84.74	15,358	+0.48(+0.57%)
Feb 09, 2017	82.91	84.26	82.91	84.26	19,796	+1.31(+1.57%)
Feb 08, 2017	83.34	84.21	82.71	82.95	19,455	-0.77(-0.92%)
Feb 07, 2017	84.40	84.94	83.39	83.73	31,634	-0.44(-0.52%)
Feb 06, 2017	84.74	84.94	83.92	84.16	19,819	-0.68(-0.80%)
Feb 03, 2017	84.50	84.99	84.16	84.84	19,075	+1.06(+1.27%)
Feb 02, 2017	83.68	84.60	83.68	83.78	17,011	-0.10(-0.12%)