|
Closing price on 10/5/2011
|
|
| Open |
13.50 |
| High |
13.50 |
| Low |
13.10 |
| Volume |
143,800 |
| Split-adjusted Price |
7.01 |
|
|
ICG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2011
|
-0.10 / -0.75%
|
13.50
|
13.50
|
13.10
|
13.20
|
13.18
|
7.01
|
143,800
|
|
|
10/4/2011
|
+0.30 / +2.31%
|
13.20
|
13.30
|
12.70
|
13.30
|
12.97
|
7.06
|
314,800
|
|
|
10/3/2011
|
-0.70 / -5.11%
|
13.70
|
13.70
|
12.90
|
13.00
|
13.16
|
6.90
|
227,000
|
|
|
9/30/2011
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.50
|
13.70
|
13.62
|
7.27
|
198,800
|
|
|
9/29/2011
|
-0.70 / -4.86%
|
14.20
|
14.20
|
13.50
|
13.70
|
13.76
|
7.27
|
514,000
|
|
|
9/28/2011
|
-0.20 / -1.37%
|
14.70
|
14.90
|
14.20
|
14.40
|
14.41
|
7.64
|
402,300
|
|
|
9/27/2011
|
0.00 / 0.00%
|
14.80
|
15.20
|
14.50
|
14.60
|
14.77
|
7.75
|
257,200
|
|
|
9/26/2011
|
+0.40 / +2.82%
|
14.20
|
15.00
|
14.00
|
14.60
|
14.65
|
7.75
|
569,800
|
|
|
9/23/2011
|
+0.20 / +1.43%
|
13.90
|
14.40
|
13.60
|
14.20
|
14.12
|
7.54
|
459,000
|
|
|
9/22/2011
|
+0.30 / +2.19%
|
13.60
|
14.00
|
13.50
|
14.00
|
13.84
|
7.43
|
308,900
|
|
|
9/21/2011
|
+0.10 / +0.74%
|
13.60
|
14.00
|
13.40
|
13.70
|
13.59
|
7.27
|
287,800
|
|
|
9/20/2011
|
-0.40 / -2.86%
|
13.80
|
14.20
|
13.50
|
13.60
|
13.80
|
7.22
|
459,200
|
|
|
9/19/2011
|
+0.40 / +2.94%
|
13.30
|
14.10
|
13.20
|
14.00
|
13.84
|
7.43
|
354,800
|
|
|
9/16/2011
|
-0.10 / -0.73%
|
13.90
|
14.10
|
13.30
|
13.60
|
13.52
|
7.22
|
578,800
|
|
|
9/15/2011
|
-0.60 / -4.20%
|
14.40
|
14.40
|
13.50
|
13.70
|
13.70
|
7.27
|
584,900
|
|
|
9/14/2011
|
-0.90 / -5.92%
|
15.30
|
15.30
|
14.30
|
14.30
|
14.53
|
7.59
|
660,500
|
|
|
9/13/2011
|
+0.40 / +2.70%
|
15.00
|
15.50
|
14.80
|
15.20
|
15.26
|
8.07
|
465,400
|
|
|
9/12/2011
|
+0.80 / +5.71%
|
13.90
|
14.80
|
13.80
|
14.80
|
14.50
|
7.86
|
643,800
|
|
|
9/9/2011
|
+0.20 / +1.45%
|
13.50
|
14.20
|
13.50
|
14.00
|
13.94
|
7.43
|
446,200
|
|
|
9/8/2011
|
+0.70 / +5.34%
|
13.50
|
13.90
|
13.50
|
13.80
|
13.85
|
7.33
|
804,800
|
|
|
9/7/2011
|
+0.80 / +6.50%
|
12.60
|
13.10
|
12.60
|
13.10
|
12.98
|
6.95
|
520,000
|
|
|
9/6/2011
|
-0.40 / -3.15%
|
12.40
|
12.60
|
12.00
|
12.30
|
12.27
|
6.53
|
324,500
|
|
|
9/5/2011
|
-0.20 / -1.55%
|
12.80
|
12.90
|
12.40
|
12.70
|
12.73
|
6.74
|
363,900
|
|
|
9/1/2011
|
0.00 / 0.00%
|
12.60
|
13.00
|
12.60
|
12.90
|
12.87
|
6.85
|
332,700
|
|
|
8/31/2011
|
-0.10 / -0.77%
|
13.00
|
13.30
|
12.40
|
12.90
|
12.96
|
6.85
|
687,500
|
|
|
8/30/2011
|
+0.10 / +0.78%
|
13.10
|
13.40
|
12.90
|
13.00
|
13.19
|
6.90
|
394,900
|
|
|
8/29/2011
|
+0.80 / +6.61%
|
12.50
|
12.90
|
11.90
|
12.90
|
12.56
|
6.85
|
539,800
|
|
|
8/26/2011
|
+0.10 / +0.83%
|
12.20
|
12.40
|
11.70
|
12.10
|
12.07
|
6.42
|
519,800
|
|
|
8/25/2011
|
+0.70 / +6.19%
|
12.00
|
12.00
|
11.80
|
12.00
|
11.99
|
6.37
|
1,154,500
|
|
|
8/24/2011
|
+0.90 / +8.65%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
6.00
|
60,100
|
|
|