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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	30.77	30.77	29.38	29.64	289,607	-1.05(-3.41%)
Jun 29, 2005	29.94	31.66	29.94	30.68	523,006	+0.76(+2.56%)
Jun 28, 2005	29.29	29.93	29.25	29.92	96,844	+0.72(+2.47%)
Jun 27, 2005	29.03	29.70	28.81	29.20	148,859	+0.17(+0.59%)
Jun 24, 2005	28.89	29.06	28.47	29.03	252,006	+0.12(+0.41%)
Jun 23, 2005	29.22	29.55	28.71	28.91	172,305	-0.54(-1.82%)
Jun 22, 2005	29.06	29.52	29.03	29.44	75,548	+0.42(+1.43%)
Jun 21, 2005	29.45	29.45	28.89	29.03	138,570	-0.32(-1.10%)
Jun 20, 2005	29.07	29.60	29.02	29.35	114,167	+0.23(+0.79%)
Jun 17, 2005	29.38	29.61	28.99	29.12	185,053	-0.02(-0.06%)
Jun 16, 2005	29.23	29.49	28.97	29.14	128,804	-0.10(-0.35%)
Jun 15, 2005	29.02	29.26	28.55	29.24	234,504	+0.24(+0.82%)
Jun 14, 2005	28.68	29.01	28.49	29.00	141,640	+0.37(+1.31%)
Jun 13, 2005	28.26	28.73	28.19	28.63	143,634	+0.35(+1.23%)
Jun 10, 2005	28.22	28.41	28.06	28.28	124,395	-0.19(-0.66%)
Jun 09, 2005	28.25	28.56	28.05	28.47	204,574	+0.07(+0.24%)
Jun 08, 2005	28.14	28.65	28.03	28.40	109,289	+0.27(+0.97%)
Jun 07, 2005	27.69	28.30	27.55	28.13	252,001	+0.46(+1.66%)
Jun 06, 2005	27.28	28.05	27.03	27.67	279,868	+0.35(+1.28%)
Jun 03, 2005	27.47	27.74	27.13	27.32	142,986	-0.30(-1.08%)
Jun 02, 2005	27.66	27.79	27.28	27.62	144,618	+0.03(+0.12%)
Jun 01, 2005	27.36	27.91	27.22	27.58	128,242	+0.37(+1.37%)
May 31, 2005	27.34	27.65	27.16	27.21	188,418	+0.01(+0.03%)
May 27, 2005	27.06	27.44	27.06	27.20	168,380	+0.01(+0.03%)
May 26, 2005	27.35	27.35	26.85	27.19	114,416	+0.27(+1.01%)
May 25, 2005	27.34	27.34	26.89	26.92	115,964	-0.27(-1.00%)
May 24, 2005	27.04	27.28	27.03	27.19	65,314	+0.03(+0.13%)
May 23, 2005	27.44	27.74	26.91	27.16	254,804	-0.20(-0.71%)
May 20, 2005	27.00	27.40	27.00	27.35	39,670	+0.36(+1.32%)
May 19, 2005	26.83	27.20	26.68	27.00	120,293	-0.11(-0.41%)
May 18, 2005	26.88	27.23	26.84	27.11	109,799	+0.40(+1.50%)
May 17, 2005	26.88	26.89	26.51	26.71	242,704	-0.18(-0.66%)
May 16, 2005	27.35	27.65	26.76	26.89	198,137	-0.32(-1.19%)
May 13, 2005	27.34	27.58	27.05	27.21	585,361	+0.02(+0.06%)
May 12, 2005	27.43	27.50	27.15	27.19	389,913	-0.19(-0.68%)
May 11, 2005	27.40	27.44	27.16	27.38	154,662	+0.00(+0.02%)
May 10, 2005	27.35	27.70	27.34	27.37	156,437	-0.26(-0.94%)
May 09, 2005	27.78	27.78	27.41	27.63	148,364	+0.05(+0.18%)
May 06, 2005	27.78	27.79	27.23	27.58	85,991	+0.01(+0.03%)
May 05, 2005	27.79	27.96	27.36	27.57	165,108	-0.32(-1.16%)
May 04, 2005	28.42	28.42	27.70	27.90	218,279	-0.25(-0.88%)
May 03, 2005	27.83	28.59	27.70	28.14	514,376	+0.44(+1.60%)
May 02, 2005	27.64	28.21	27.34	27.70	120,782	+0.13(+0.46%)
Apr 29, 2005	27.07	27.59	26.85	27.57	121,275	+0.41(+1.50%)
Apr 28, 2005	27.17	27.28	26.77	27.17	113,399	-0.07(-0.25%)
Apr 27, 2005	27.18	27.67	27.11	27.23	250,712	+0.10(+0.38%)
Apr 26, 2005	27.39	27.43	26.95	27.13	110,842	-0.19(-0.68%)
Apr 25, 2005	26.99	27.59	26.95	27.32	118,592	+0.26(+0.97%)
Apr 22, 2005	27.21	27.40	26.98	27.06	357,338	+0.01(+0.03%)
Apr 21, 2005	26.90	27.36	26.38	27.05	313,381	+0.45(+1.69%)
Apr 20, 2005	27.11	27.18	26.59	26.60	205,580	-0.52(-1.91%)
Apr 19, 2005	26.72	27.32	26.70	27.11	303,828	+0.37(+1.37%)
Apr 18, 2005	26.54	26.88	26.32	26.75	243,947	+0.46(+1.75%)
Apr 15, 2005	26.55	26.82	26.27	26.29	381,806	-0.26(-0.99%)
Apr 14, 2005	26.48	26.75	26.33	26.55	113,491	+0.20(+0.77%)
Apr 13, 2005	26.54	26.67	26.27	26.35	105,419	-0.19(-0.70%)
Apr 12, 2005	25.49	26.89	25.49	26.54	194,854	+1.03(+4.03%)
Apr 11, 2005	25.80	26.03	25.41	25.51	172,100	-0.29(-1.12%)
Apr 08, 2005	26.08	26.15	25.78	25.80	81,765	-0.28(-1.08%)
Apr 07, 2005	25.76	26.28	25.72	26.08	88,771	+0.22(+0.85%)
Apr 06, 2005	26.06	26.46	25.81	25.86	114,679	-0.31(-1.20%)
Apr 05, 2005	26.55	26.68	26.11	26.17	173,497	-0.38(-1.44%)
Apr 04, 2005	26.28	26.61	25.69	26.55	306,758	+0.45(+1.73%)