|
Closing price on 1/28/2013
|
|
| Open |
6.40 |
| High |
6.50 |
| Low |
6.20 |
| Volume |
657,600 |
| Split-adjusted Price |
3.34 |
|
|
ICG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/28/2013
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.20
|
6.30
|
6.31
|
3.34
|
657,600
|
|
|
1/25/2013
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.20
|
6.30
|
6.36
|
3.34
|
315,800
|
|
|
1/24/2013
|
+0.30 / +5.00%
|
6.10
|
6.30
|
5.90
|
6.30
|
6.08
|
3.34
|
268,200
|
|
|
1/23/2013
|
-0.10 / -1.64%
|
6.20
|
6.20
|
5.80
|
6.00
|
5.94
|
3.18
|
183,300
|
|
|
1/22/2013
|
-0.20 / -3.17%
|
6.20
|
6.40
|
5.90
|
6.10
|
6.15
|
3.24
|
258,100
|
|
|
1/21/2013
|
-0.10 / -1.56%
|
6.50
|
6.60
|
6.20
|
6.30
|
6.36
|
3.34
|
322,400
|
|
|
1/18/2013
|
-0.30 / -4.48%
|
6.60
|
6.70
|
6.40
|
6.40
|
6.49
|
3.40
|
203,300
|
|
|
1/17/2013
|
-0.10 / -1.47%
|
6.80
|
6.90
|
6.50
|
6.70
|
6.70
|
3.56
|
366,500
|
|
|
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
|
|
|