|
Closing price on 10/20/2010
|
|
| Open |
19.50 |
| High |
19.60 |
| Low |
18.60 |
| Volume |
374,900 |
| Split-adjusted Price |
9.12 |
|
|
ICG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2010
|
-0.80 / -4.04%
|
19.50
|
19.60
|
18.60
|
19.00
|
18.82
|
9.12
|
374,900
|
|
|
10/19/2010
|
-0.90 / -4.35%
|
20.80
|
21.00
|
19.30
|
19.80
|
19.97
|
9.51
|
328,100
|
|
|
10/18/2010
|
0.00 / 0.00%
|
20.80
|
21.20
|
20.50
|
20.70
|
20.69
|
9.94
|
147,500
|
|
|
10/15/2010
|
-0.10 / -0.48%
|
21.00
|
21.00
|
20.60
|
20.70
|
20.73
|
9.94
|
53,800
|
|
|
10/14/2010
|
-0.10 / -0.48%
|
21.00
|
21.50
|
20.70
|
20.80
|
21.02
|
9.99
|
118,200
|
|
|
10/13/2010
|
+0.10 / +0.48%
|
20.00
|
21.00
|
19.60
|
20.90
|
20.68
|
10.04
|
163,400
|
|
|
10/12/2010
|
-0.10 / -0.48%
|
21.20
|
21.20
|
20.70
|
20.80
|
20.86
|
9.99
|
139,200
|
|
|
10/11/2010
|
-0.20 / -0.95%
|
21.00
|
21.30
|
20.80
|
20.90
|
21.10
|
10.04
|
78,300
|
|
|
10/8/2010
|
-0.30 / -1.40%
|
21.70
|
21.90
|
20.80
|
21.10
|
21.16
|
10.13
|
223,400
|
|
|
10/7/2010
|
-0.70 / -3.17%
|
22.20
|
22.50
|
21.40
|
21.40
|
21.86
|
10.28
|
141,000
|
|
|
10/6/2010
|
+0.70 / +3.27%
|
21.90
|
22.50
|
21.40
|
22.10
|
21.79
|
10.61
|
195,000
|
|
|
10/5/2010
|
+0.30 / +1.42%
|
21.00
|
21.70
|
20.50
|
21.40
|
21.07
|
10.28
|
179,100
|
|
|
10/4/2010
|
-1.30 / -5.80%
|
22.40
|
22.40
|
20.90
|
21.10
|
21.10
|
10.13
|
455,400
|
|
|
10/1/2010
|
-0.30 / -1.32%
|
22.80
|
22.80
|
22.20
|
22.40
|
22.44
|
10.76
|
127,900
|
|
|
9/30/2010
|
-0.20 / -0.87%
|
23.00
|
23.00
|
22.20
|
22.70
|
22.56
|
10.90
|
165,300
|
|
|
9/29/2010
|
-0.70 / -2.97%
|
23.80
|
23.80
|
22.80
|
22.90
|
23.04
|
11.00
|
180,900
|
|
|
9/28/2010
|
+0.20 / +0.85%
|
23.50
|
24.30
|
23.40
|
23.60
|
23.75
|
11.33
|
224,000
|
|
|
9/27/2010
|
-0.10 / -0.43%
|
23.40
|
23.70
|
23.00
|
23.40
|
23.20
|
11.24
|
266,100
|
|
|
9/24/2010
|
0.00 / 0.00%
|
23.50
|
23.60
|
23.10
|
23.50
|
23.38
|
11.29
|
100,300
|
|
|
9/23/2010
|
-0.20 / -0.84%
|
23.40
|
24.00
|
22.70
|
23.50
|
23.26
|
11.29
|
210,400
|
|
|
9/22/2010
|
-0.30 / -1.25%
|
23.70
|
24.40
|
23.70
|
23.70
|
23.95
|
11.38
|
144,800
|
|
|
9/21/2010
|
-0.50 / -2.04%
|
24.90
|
24.90
|
23.80
|
24.00
|
24.19
|
11.53
|
227,600
|
|
|
9/20/2010
|
-0.20 / -0.81%
|
25.80
|
25.90
|
24.00
|
24.50
|
24.88
|
11.77
|
256,000
|
|
|
9/17/2010
|
+1.30 / +5.56%
|
24.00
|
24.70
|
23.50
|
24.70
|
24.53
|
11.86
|
545,400
|
|
|
9/16/2010
|
+0.50 / +2.18%
|
23.20
|
23.40
|
22.80
|
23.40
|
23.14
|
11.24
|
148,300
|
|
|
9/15/2010
|
-0.80 / -3.38%
|
23.50
|
23.60
|
22.70
|
22.90
|
23.12
|
11.00
|
159,500
|
|
|
9/14/2010
|
+0.90 / +3.95%
|
23.80
|
24.00
|
23.00
|
23.70
|
23.62
|
11.38
|
194,700
|
|
|
9/13/2010
|
-1.10 / -4.60%
|
23.50
|
24.00
|
22.60
|
22.80
|
22.97
|
10.95
|
275,500
|
|
|
9/10/2010
|
-1.60 / -6.27%
|
25.50
|
25.80
|
23.60
|
23.90
|
24.11
|
11.48
|
566,000
|
|
|
9/9/2010
|
+0.70 / +2.82%
|
24.80
|
26.00
|
24.40
|
25.50
|
25.29
|
12.25
|
369,700
|
|
|