|
Closing price on 1/16/2013
|
|
| Open |
6.80 |
| High |
7.10 |
| Low |
6.80 |
| Volume |
765,300 |
| Split-adjusted Price |
3.61 |
|
|
ICG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/16/2013
|
+0.10 / +1.49%
|
6.80
|
7.10
|
6.80
|
6.80
|
6.92
|
3.61
|
765,300
|
|
|
1/15/2013
|
+0.30 / +4.69%
|
6.60
|
6.80
|
6.50
|
6.70
|
6.66
|
3.56
|
471,242
|
|
|
1/14/2013
|
-0.10 / -1.54%
|
6.30
|
6.50
|
6.30
|
6.40
|
6.40
|
3.40
|
251,500
|
|
|
1/11/2013
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.40
|
6.50
|
6.63
|
3.45
|
274,776
|
|
|
1/10/2013
|
+0.20 / +3.17%
|
6.20
|
6.50
|
6.00
|
6.50
|
6.21
|
3.45
|
140,800
|
|
|
1/9/2013
|
-0.30 / -4.55%
|
6.60
|
6.80
|
6.20
|
6.30
|
6.55
|
3.34
|
595,600
|
|
|
1/8/2013
|
+0.10 / +1.54%
|
6.40
|
6.70
|
6.40
|
6.60
|
6.51
|
3.50
|
392,300
|
|
|
1/7/2013
|
-0.20 / -2.99%
|
7.00
|
7.00
|
6.50
|
6.50
|
6.70
|
3.45
|
447,890
|
|
|
1/4/2013
|
+0.10 / +1.52%
|
6.40
|
6.90
|
6.40
|
6.70
|
6.59
|
3.56
|
630,713
|
|
|
1/3/2013
|
-0.40 / -5.71%
|
7.00
|
7.00
|
6.60
|
6.60
|
6.71
|
3.50
|
983,500
|
|
|
1/2/2013
|
+0.30 / +4.48%
|
6.90
|
7.10
|
6.90
|
7.00
|
7.00
|
3.72
|
739,500
|
|
|
12/28/2012
|
+0.50 / +8.06%
|
6.60
|
6.70
|
6.30
|
6.70
|
6.54
|
3.56
|
730,500
|
|
|
12/27/2012
|
+0.30 / +5.08%
|
6.00
|
6.30
|
6.00
|
6.20
|
6.26
|
3.29
|
1,076,408
|
|
|
12/26/2012
|
+0.40 / +7.27%
|
5.60
|
5.90
|
5.60
|
5.90
|
5.78
|
3.13
|
482,600
|
|
|
12/25/2012
|
-0.20 / -3.51%
|
5.60
|
5.80
|
5.50
|
5.50
|
5.63
|
2.92
|
290,600
|
|
|
12/24/2012
|
+0.10 / +1.79%
|
5.50
|
5.80
|
5.50
|
5.70
|
5.69
|
3.03
|
254,300
|
|
|
12/21/2012
|
-0.20 / -3.45%
|
5.80
|
5.80
|
5.60
|
5.60
|
5.73
|
2.97
|
250,200
|
|
|
12/20/2012
|
+0.10 / +1.75%
|
5.80
|
6.00
|
5.70
|
5.80
|
5.82
|
3.08
|
553,100
|
|
|
12/19/2012
|
+0.30 / +5.56%
|
5.50
|
5.70
|
5.50
|
5.70
|
5.64
|
3.03
|
500,100
|
|
|
12/18/2012
|
-0.20 / -3.57%
|
5.60
|
5.60
|
5.30
|
5.40
|
5.42
|
2.87
|
158,300
|
|
|
12/17/2012
|
0.00 / 0.00%
|
5.50
|
5.70
|
5.50
|
5.60
|
5.57
|
2.97
|
307,000
|
|
|
12/14/2012
|
-0.10 / -1.75%
|
5.80
|
5.80
|
5.50
|
5.60
|
5.63
|
2.97
|
247,700
|
|
|
12/13/2012
|
0.00 / 0.00%
|
5.70
|
5.90
|
5.60
|
5.70
|
5.75
|
3.03
|
298,570
|
|
|
12/12/2012
|
0.00 / 0.00%
|
5.70
|
5.90
|
5.50
|
5.70
|
5.64
|
3.03
|
410,600
|
|
|
12/11/2012
|
+0.10 / +1.79%
|
5.50
|
5.90
|
5.50
|
5.70
|
5.78
|
3.03
|
433,220
|
|
|
12/10/2012
|
+0.30 / +5.66%
|
5.30
|
5.60
|
5.30
|
5.60
|
5.54
|
2.97
|
383,680
|
|
|
12/7/2012
|
+0.30 / +6.00%
|
5.10
|
5.30
|
5.10
|
5.30
|
5.27
|
2.81
|
386,540
|
|
|
12/6/2012
|
-0.20 / -3.85%
|
5.10
|
5.10
|
5.00
|
5.00
|
5.08
|
2.65
|
130,084
|
|
|
12/5/2012
|
+0.10 / +1.96%
|
5.10
|
5.30
|
5.00
|
5.20
|
5.16
|
2.76
|
364,714
|
|
|
12/4/2012
|
+0.10 / +2.00%
|
4.90
|
5.10
|
4.90
|
5.10
|
5.08
|
2.71
|
111,730
|
|
|