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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	35.87	36.43	35.22	35.28	132,352	-0.57(-1.59%)
Jun 27, 2008	36.22	36.81	35.84	35.85	259,878	-0.52(-1.43%)
Jun 26, 2008	35.32	36.73	35.32	36.37	179,193	+0.58(+1.61%)
Jun 25, 2008	35.56	36.45	35.56	35.79	150,679	+0.19(+0.53%)
Jun 24, 2008	35.77	36.25	35.60	35.60	234,429	-0.42(-1.18%)
Jun 23, 2008	37.39	37.39	35.99	36.03	137,068	-1.37(-3.66%)
Jun 20, 2008	37.03	37.54	36.63	37.40	292,397	+0.22(+0.59%)
Jun 19, 2008	35.74	37.18	35.71	37.18	163,637	+1.44(+4.02%)
Jun 18, 2008	35.95	36.12	35.65	35.74	143,927	-0.64(-1.75%)
Jun 17, 2008	35.79	36.38	35.66	36.38	226,730	+0.83(+2.34%)
Jun 16, 2008	34.62	36.11	34.40	35.54	186,330	+0.85(+2.45%)
Jun 13, 2008	34.58	34.82	34.18	34.69	105,699	+0.38(+1.11%)
Jun 12, 2008	34.27	34.83	34.18	34.31	88,226	+0.25(+0.75%)
Jun 11, 2008	34.69	34.73	34.04	34.06	67,092	-0.86(-2.46%)
Jun 10, 2008	34.87	35.21	34.21	34.92	113,247	+0.55(+1.61%)
Jun 09, 2008	34.54	34.88	34.01	34.36	84,872	-0.13(-0.37%)
Jun 06, 2008	34.56	35.04	34.09	34.49	130,148	-0.22(-0.64%)
Jun 05, 2008	34.59	35.18	33.93	34.71	125,879	+0.14(+0.42%)
Jun 04, 2008	34.20	34.95	34.17	34.57	78,589	+0.22(+0.64%)
Jun 03, 2008	34.18	34.39	33.95	34.35	121,783	+0.35(+1.02%)
Jun 02, 2008	34.22	34.24	33.42	34.00	84,672	-0.26(-0.77%)
May 30, 2008	34.75	34.75	33.92	34.26	162,830	-0.47(-1.35%)
May 29, 2008	33.96	35.23	33.73	34.73	110,399	+0.63(+1.84%)
May 28, 2008	34.21	34.21	33.72	34.10	124,818	+0.06(+0.17%)
May 27, 2008	33.61	34.20	33.61	34.04	117,478	+0.54(+1.60%)
May 26, 2008	33.40	33.74	33.14	33.50	94,220	+0.00(+0.00%)
May 23, 2008	33.40	33.74	33.14	33.50	94,220	-0.11(-0.33%)
May 22, 2008	32.86	33.88	32.86	33.62	211,857	+0.88(+2.70%)
May 21, 2008	32.59	33.11	32.59	32.73	180,841	+0.24(+0.73%)
May 20, 2008	32.72	32.80	32.43	32.49	158,082	-0.31(-0.96%)
May 19, 2008	32.88	33.21	32.56	32.81	82,976	-0.14(-0.44%)
May 16, 2008	33.34	33.34	32.68	32.95	69,619	-0.26(-0.79%)
May 15, 2008	32.88	33.29	32.56	33.22	67,772	+0.28(+0.85%)
May 14, 2008	33.18	33.45	32.70	32.94	105,938	-0.20(-0.59%)
May 13, 2008	33.35	33.35	32.72	33.13	57,179	-0.14(-0.41%)
May 12, 2008	33.24	33.50	32.66	33.27	205,108	+0.19(+0.57%)
May 09, 2008	32.71	33.41	32.66	33.08	91,671	+0.08(+0.23%)
May 08, 2008	33.20	33.58	32.71	33.00	139,940	-0.17(-0.51%)
May 07, 2008	32.79	33.34	32.32	33.17	408,466	-0.76(-2.23%)
May 06, 2008	34.48	34.81	33.82	33.93	155,072	-0.83(-2.40%)
May 05, 2008	34.67	34.80	34.21	34.76	183,082	+0.49(+1.44%)
May 02, 2008	34.07	34.46	33.63	34.27	247,738	+0.50(+1.48%)
May 01, 2008	32.93	33.86	32.86	33.77	238,518	+0.83(+2.53%)
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%)