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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	37.16	37.25	36.46	36.56	117,667	-0.68(-1.83%)
Oct 30, 2006	37.53	37.57	36.96	37.24	91,776	-0.37(-0.99%)
Oct 27, 2006	37.63	37.79	37.54	37.61	122,123	-0.19(-0.49%)
Oct 26, 2006	37.06	37.80	36.80	37.80	159,024	+0.98(+2.65%)
Oct 25, 2006	37.42	37.50	36.57	36.82	141,671	-0.71(-1.90%)
Oct 24, 2006	35.75	37.65	35.06	37.53	373,606	+0.97(+2.65%)
Oct 23, 2006	36.31	36.71	36.08	36.56	101,763	+0.13(+0.35%)
Oct 20, 2006	36.16	36.54	36.09	36.44	181,657	+0.52(+1.44%)
Oct 19, 2006	35.35	36.03	35.35	35.92	178,458	+0.43(+1.22%)
Oct 18, 2006	35.64	35.90	35.43	35.48	134,413	+0.06(+0.17%)
Oct 17, 2006	35.26	35.50	35.20	35.43	69,810	-0.09(-0.26%)
Oct 16, 2006	35.81	35.81	35.48	35.52	86,535	+0.09(+0.26%)
Oct 13, 2006	35.27	35.71	35.27	35.43	83,584	+0.19(+0.53%)
Oct 12, 2006	34.80	35.55	34.80	35.24	123,973	+0.47(+1.34%)
Oct 11, 2006	34.89	35.07	34.63	34.77	49,008	-0.13(-0.37%)
Oct 10, 2006	35.25	35.26	34.90	34.90	55,718	-0.41(-1.16%)
Oct 09, 2006	35.37	35.48	35.14	35.31	51,347	+0.00(+0.00%)
Oct 06, 2006	35.44	35.54	35.01	35.31	98,242	-0.32(-0.91%)
Oct 05, 2006	35.11	35.65	34.98	35.63	93,192	+0.62(+1.77%)
Oct 04, 2006	34.34	35.09	34.07	35.01	61,734	+0.71(+2.06%)
Oct 03, 2006	34.01	34.68	33.84	34.30	137,615	+0.33(+0.98%)
Oct 02, 2006	35.01	35.05	33.83	33.97	101,177	-0.98(-2.80%)
Sep 29, 2006	35.28	35.36	34.87	34.95	151,236	-0.42(-1.20%)
Sep 28, 2006	34.92	35.57	34.89	35.37	225,724	+0.60(+1.74%)
Sep 27, 2006	34.62	34.96	34.61	34.77	86,430	+0.03(+0.10%)
Sep 26, 2006	34.07	34.92	34.07	34.74	220,250	+0.76(+2.25%)
Sep 25, 2006	33.60	34.10	33.36	33.97	212,684	+0.32(+0.96%)
Sep 22, 2006	33.63	33.65	33.13	33.65	76,468	-0.14(-0.43%)
Sep 21, 2006	33.99	34.03	33.68	33.79	123,594	-0.09(-0.28%)
Sep 20, 2006	33.51	34.01	33.43	33.89	143,685	+0.62(+1.86%)
Sep 19, 2006	33.74	33.95	32.93	33.27	268,928	-0.54(-1.61%)
Sep 18, 2006	33.82	33.99	33.70	33.81	91,434	-0.14(-0.40%)
Sep 15, 2006	34.11	34.12	33.72	33.95	344,404	-0.08(-0.22%)
Sep 14, 2006	34.06	34.22	33.90	34.02	394,418	-0.18(-0.52%)
Sep 13, 2006	34.10	34.32	34.02	34.20	199,550	+0.00(+0.00%)
Sep 12, 2006	33.65	34.82	33.65	34.20	551,096	+2.07(+6.45%)
Sep 11, 2006	31.89	32.20	31.81	32.13	71,484	+0.14(+0.42%)
Sep 08, 2006	31.68	32.27	31.65	31.99	210,747	+0.48(+1.54%)
Sep 07, 2006	31.63	31.86	31.45	31.51	61,548	-0.28(-0.88%)
Sep 06, 2006	32.10	32.15	31.77	31.79	62,560	-0.54(-1.66%)
Sep 05, 2006	32.16	32.37	32.13	32.32	86,362	+0.32(+1.01%)
Sep 01, 2006	32.31	32.31	31.93	32.00	98,594	-0.25(-0.76%)
Aug 31, 2006	32.21	32.28	32.00	32.25	64,586	+0.16(+0.50%)
Aug 30, 2006	31.69	32.29	31.62	32.09	77,500	+0.34(+1.07%)
Aug 29, 2006	31.65	31.90	31.44	31.75	227,974	+0.25(+0.81%)
Aug 28, 2006	31.43	31.61	31.35	31.49	115,552	-0.01(-0.03%)
Aug 25, 2006	30.90	31.51	30.90	31.50	80,050	+0.47(+1.51%)
Aug 24, 2006	31.00	31.16	30.66	31.03	141,906	+0.03(+0.08%)
Aug 23, 2006	32.03	32.12	30.89	31.01	633,546	-1.06(-3.31%)
Aug 22, 2006	32.45	32.54	31.86	32.07	172,801	-0.45(-1.38%)
Aug 21, 2006	33.28	33.30	32.32	32.52	155,111	-0.95(-2.84%)
Aug 18, 2006	33.78	33.82	33.12	33.47	115,641	-0.18(-0.53%)
Aug 17, 2006	33.06	33.67	33.06	33.65	89,835	+0.62(+1.88%)
Aug 16, 2006	32.95	33.34	32.94	33.03	72,136	+0.14(+0.44%)
Aug 15, 2006	32.65	33.08	32.61	32.88	79,819	+0.62(+1.92%)
Aug 14, 2006	32.08	32.72	32.08	32.26	57,970	+0.31(+0.98%)
Aug 11, 2006	31.98	32.14	31.84	31.95	191,335	-0.22(-0.69%)
Aug 10, 2006	32.58	32.61	32.09	32.17	226,085	-0.52(-1.59%)
Aug 09, 2006	33.64	33.64	32.60	32.69	92,193	-0.67(-2.01%)
Aug 08, 2006	34.16	34.23	33.22	33.36	114,025	-0.71(-2.09%)
Aug 07, 2006	34.47	34.64	33.95	34.07	70,181	-0.50(-1.45%)
Aug 04, 2006	34.80	35.35	34.41	34.58	102,900	+0.07(+0.20%)
Aug 03, 2006	33.89	34.58	33.89	34.51	84,892	+0.39(+1.15%)
Aug 02, 2006	34.82	34.98	34.03	34.12	69,164	-0.47(-1.35%)