|
Closing price on 1/20/2011
|
|
| Open |
18.90 |
| High |
18.90 |
| Low |
18.30 |
| Volume |
105,200 |
| Split-adjusted Price |
8.88 |
|
|
ICG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2011
|
-0.10 / -0.54%
|
18.90
|
18.90
|
18.30
|
18.50
|
18.52
|
8.88
|
105,200
|
|
|
1/19/2011
|
+0.10 / +0.54%
|
18.80
|
19.00
|
18.30
|
18.60
|
18.59
|
8.93
|
138,100
|
|
|
1/18/2011
|
-0.50 / -2.63%
|
18.60
|
19.40
|
18.40
|
18.50
|
18.75
|
8.88
|
195,200
|
|
|
1/17/2011
|
+0.30 / +1.60%
|
19.00
|
19.80
|
18.90
|
19.00
|
19.21
|
9.12
|
227,700
|
|
|
1/14/2011
|
+0.10 / +0.54%
|
18.80
|
19.00
|
18.30
|
18.70
|
18.77
|
8.98
|
169,300
|
|
|
1/13/2011
|
+0.40 / +2.20%
|
18.20
|
18.70
|
18.00
|
18.60
|
18.38
|
8.93
|
110,900
|
|
|
1/12/2011
|
+0.10 / +0.55%
|
18.60
|
18.80
|
17.90
|
18.20
|
18.22
|
8.74
|
189,300
|
|
|
1/11/2011
|
-0.60 / -3.21%
|
18.50
|
18.50
|
17.70
|
18.10
|
18.02
|
8.69
|
321,400
|
|
|
1/10/2011
|
-1.00 / -5.08%
|
19.50
|
19.50
|
18.60
|
18.70
|
18.91
|
8.98
|
334,400
|
|
|
1/7/2011
|
-0.30 / -1.50%
|
19.90
|
20.20
|
19.60
|
19.70
|
19.90
|
9.46
|
191,500
|
|
|
1/6/2011
|
0.00 / 0.00%
|
20.20
|
20.20
|
19.70
|
20.00
|
19.91
|
9.61
|
106,400
|
|
|
1/5/2011
|
-0.80 / -3.85%
|
20.60
|
20.60
|
19.80
|
20.00
|
20.16
|
9.61
|
328,500
|
|
|
1/4/2011
|
-0.20 / -0.95%
|
21.40
|
21.60
|
20.80
|
20.80
|
21.05
|
9.99
|
224,000
|
|
|
12/31/2010
|
+0.20 / +0.96%
|
21.20
|
21.20
|
20.70
|
21.00
|
20.95
|
10.09
|
113,100
|
|
|
12/30/2010
|
-0.40 / -1.89%
|
21.50
|
21.50
|
20.60
|
20.80
|
20.90
|
9.99
|
193,200
|
|
|
12/29/2010
|
-1.00 / -4.50%
|
21.80
|
22.40
|
21.00
|
21.20
|
21.42
|
10.18
|
245,200
|
|
|
12/28/2010
|
+1.40 / +6.73%
|
21.30
|
22.40
|
21.00
|
22.20
|
21.73
|
10.66
|
509,800
|
|
|
12/27/2010
|
-0.20 / -0.95%
|
21.10
|
21.80
|
20.70
|
20.80
|
21.03
|
9.99
|
160,400
|
|
|
12/24/2010
|
0.00 / 0.00%
|
21.30
|
21.60
|
20.70
|
21.00
|
21.08
|
10.09
|
259,100
|
|
|
12/23/2010
|
-0.60 / -2.78%
|
21.50
|
21.90
|
20.60
|
21.00
|
21.33
|
10.09
|
591,600
|
|
|
12/22/2010
|
-0.90 / -4.00%
|
22.50
|
22.90
|
20.90
|
21.60
|
21.54
|
10.37
|
932,000
|
|
|
12/21/2010
|
+0.50 / +2.27%
|
21.50
|
23.30
|
21.30
|
22.50
|
22.40
|
10.81
|
859,700
|
|
|
12/20/2010
|
+0.60 / +2.80%
|
22.50
|
22.50
|
21.30
|
22.00
|
22.08
|
10.57
|
880,900
|
|
|
12/17/2010
|
+1.20 / +5.94%
|
20.50
|
21.40
|
20.20
|
21.40
|
21.13
|
10.28
|
617,200
|
|
|
12/16/2010
|
-0.50 / -2.42%
|
20.20
|
20.70
|
19.90
|
20.20
|
20.04
|
9.70
|
763,900
|
|
|
12/15/2010
|
-0.20 / -0.96%
|
21.50
|
21.90
|
20.70
|
20.70
|
21.28
|
9.94
|
482,100
|
|
|
12/14/2010
|
-1.10 / -5.00%
|
23.20
|
23.40
|
20.70
|
20.90
|
21.79
|
10.04
|
812,900
|
|
|
12/13/2010
|
+1.30 / +6.28%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
10.57
|
211,300
|
|
|
12/10/2010
|
+0.60 / +2.99%
|
19.00
|
20.70
|
18.50
|
20.70
|
20.61
|
9.94
|
831,600
|
|
|
12/9/2010
|
+1.20 / +6.35%
|
18.90
|
20.30
|
18.50
|
20.10
|
19.40
|
9.65
|
505,900
|
|
|