|
Closing price on 1/29/2010
|
|
| Open |
25.60 |
| High |
27.20 |
| Low |
25.50 |
| Volume |
179,000 |
| Split-adjusted Price |
11.33 |
|
|
ICG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2010
|
+0.50 / +1.89%
|
25.60
|
27.20
|
25.50
|
27.00
|
26.60
|
11.33
|
179,000
|
|
|
1/28/2010
|
-0.50 / -1.85%
|
27.60
|
27.80
|
26.30
|
26.50
|
26.58
|
11.13
|
215,600
|
|
|
1/27/2010
|
-0.90 / -3.23%
|
29.00
|
29.60
|
26.60
|
27.00
|
28.16
|
11.33
|
338,500
|
|
|
1/26/2010
|
+1.30 / +4.89%
|
26.60
|
27.90
|
26.60
|
27.90
|
27.82
|
11.71
|
183,100
|
|
|
1/25/2010
|
0.00 / 0.00%
|
26.50
|
26.70
|
24.50
|
26.60
|
26.10
|
11.17
|
190,600
|
|
|
1/22/2010
|
+0.60 / +2.31%
|
26.00
|
27.00
|
24.60
|
26.60
|
25.89
|
11.17
|
233,300
|
|
|
1/21/2010
|
-1.20 / -4.41%
|
26.50
|
27.60
|
25.70
|
26.00
|
26.31
|
10.92
|
254,700
|
|
|
1/20/2010
|
-2.10 / -7.17%
|
30.00
|
30.00
|
27.10
|
27.20
|
27.56
|
11.42
|
284,600
|
|
|
1/19/2010
|
+0.40 / +1.38%
|
27.20
|
29.80
|
27.00
|
29.30
|
29.07
|
12.30
|
327,000
|
|
|
1/18/2010
|
-1.80 / -5.86%
|
31.00
|
31.00
|
28.90
|
28.90
|
28.97
|
12.13
|
334,400
|
|
|
1/15/2010
|
-1.70 / -5.25%
|
33.00
|
33.00
|
30.20
|
30.70
|
30.98
|
12.89
|
258,100
|
|
|
1/14/2010
|
+0.60 / +1.89%
|
32.40
|
32.40
|
31.00
|
32.40
|
32.33
|
13.60
|
556,600
|
|
|
1/13/2010
|
+0.80 / +2.58%
|
31.00
|
33.00
|
29.40
|
31.80
|
30.34
|
13.35
|
522,500
|
|
|
1/12/2010
|
-2.00 / -6.06%
|
33.00
|
33.30
|
31.00
|
31.00
|
31.59
|
13.01
|
231,200
|
|
|
1/11/2010
|
-1.00 / -2.94%
|
34.50
|
35.20
|
32.90
|
33.00
|
33.25
|
13.85
|
614,600
|
|
|
1/8/2010
|
+0.30 / +0.89%
|
34.50
|
35.80
|
32.00
|
34.00
|
35.29
|
14.27
|
783,600
|
|
|
1/7/2010
|
+1.70 / +5.31%
|
33.00
|
34.80
|
31.30
|
33.70
|
33.48
|
14.15
|
712,100
|
|
|
1/6/2010
|
-0.20 / -0.62%
|
33.80
|
33.80
|
31.00
|
32.00
|
32.58
|
13.43
|
577,200
|
|
|
1/5/2010
|
+1.80 / +5.92%
|
32.20
|
32.20
|
32.00
|
32.20
|
32.19
|
13.52
|
509,800
|
|
|
1/4/2010
|
+1.90 / +6.67%
|
27.80
|
30.40
|
27.00
|
30.40
|
30.10
|
12.76
|
88,800
|
|
|
12/31/2009
|
+1.30 / +4.78%
|
28.00
|
28.60
|
27.00
|
28.50
|
28.49
|
11.96
|
704,900
|
|
|
12/30/2009
|
+1.30 / +5.02%
|
25.00
|
27.40
|
25.00
|
27.20
|
26.81
|
11.42
|
387,800
|
|
|
12/29/2009
|
-1.10 / -4.07%
|
27.20
|
27.20
|
25.40
|
25.90
|
26.29
|
10.87
|
363,600
|
|
|
12/28/2009
|
+0.70 / +2.66%
|
28.00
|
28.00
|
25.90
|
27.00
|
27.25
|
11.33
|
481,000
|
|
|
12/25/2009
|
+1.00 / +3.95%
|
25.40
|
26.30
|
25.40
|
26.30
|
26.28
|
11.04
|
228,500
|
|
|
12/24/2009
|
+1.10 / +4.55%
|
24.50
|
25.30
|
23.00
|
25.30
|
24.58
|
10.62
|
397,600
|
|
|
12/23/2009
|
+1.40 / +6.14%
|
23.30
|
24.50
|
22.10
|
24.20
|
23.65
|
10.16
|
341,900
|
|
|
12/22/2009
|
+0.80 / +3.64%
|
23.50
|
23.50
|
22.60
|
22.80
|
23.33
|
9.57
|
560,900
|
|
|
12/21/2009
|
+1.40 / +6.80%
|
22.00
|
22.00
|
21.80
|
22.00
|
21.99
|
9.24
|
204,100
|
|
|
12/18/2009
|
+0.60 / +3.00%
|
20.20
|
20.60
|
20.20
|
20.60
|
20.56
|
8.65
|
213,900
|
|
|