|
Closing price on 1/6/2011
|
|
| Open |
20.20 |
| High |
20.20 |
| Low |
19.70 |
| Volume |
106,400 |
| Split-adjusted Price |
9.61 |
|
|
ICG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/8/2010
|
-0.90 / -4.55%
|
19.50
|
20.50
|
18.90
|
18.90
|
19.29
|
9.08
|
470,200
|
|
|
12/7/2010
|
-0.50 / -2.46%
|
20.70
|
21.40
|
19.60
|
19.80
|
20.30
|
9.51
|
798,000
|
|
|
12/6/2010
|
+0.40 / +2.01%
|
21.20
|
21.20
|
19.90
|
20.30
|
20.89
|
9.75
|
977,200
|
|
|
12/3/2010
|
+0.60 / +3.11%
|
19.80
|
19.90
|
19.80
|
19.90
|
19.90
|
9.56
|
239,100
|
|
|
12/2/2010
|
+1.70 / +9.66%
|
18.70
|
19.30
|
17.70
|
19.30
|
18.64
|
9.27
|
775,700
|
|
|
12/1/2010
|
-1.10 / -5.88%
|
19.00
|
19.00
|
17.50
|
17.60
|
18.07
|
8.45
|
501,100
|
|
|
11/30/2010
|
+0.70 / +3.89%
|
17.80
|
18.70
|
17.80
|
18.70
|
18.69
|
8.98
|
549,500
|
|
|
11/29/2010
|
+0.90 / +5.26%
|
16.90
|
18.00
|
16.20
|
18.00
|
17.45
|
8.64
|
529,700
|
|
|
11/26/2010
|
+0.40 / +2.40%
|
16.70
|
17.50
|
16.50
|
17.10
|
16.86
|
8.21
|
284,500
|
|
|
11/25/2010
|
+1.00 / +6.37%
|
15.90
|
16.70
|
15.90
|
16.70
|
16.55
|
8.02
|
451,700
|
|
|