|
Closing price on 11/22/2011
|
|
| Open |
9.70 |
| High |
10.20 |
| Low |
9.70 |
| Volume |
216,900 |
| Split-adjusted Price |
5.41 |
|
|
ICG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2011
|
+0.60 / +6.25%
|
9.70
|
10.20
|
9.70
|
10.20
|
10.02
|
5.41
|
216,900
|
|
|
11/21/2011
|
-0.40 / -4.00%
|
9.90
|
10.20
|
9.50
|
9.60
|
9.71
|
5.10
|
181,700
|
|
|
11/18/2011
|
-0.10 / -0.99%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.05
|
5.31
|
124,300
|
|
|
11/17/2011
|
-0.50 / -4.72%
|
10.50
|
10.50
|
10.10
|
10.10
|
10.31
|
5.36
|
98,800
|
|
|
11/16/2011
|
+0.40 / +3.92%
|
10.50
|
10.70
|
10.30
|
10.60
|
10.49
|
5.63
|
291,900
|
|
|
11/15/2011
|
+0.20 / +2.00%
|
10.00
|
10.40
|
10.00
|
10.20
|
10.10
|
5.41
|
131,400
|
|
|
11/14/2011
|
-0.30 / -2.91%
|
10.40
|
10.40
|
9.90
|
10.00
|
10.08
|
5.31
|
259,300
|
|
|
11/11/2011
|
-0.40 / -3.74%
|
10.80
|
10.80
|
10.30
|
10.30
|
10.51
|
5.47
|
165,400
|
|
|
11/10/2011
|
-0.60 / -5.31%
|
11.00
|
11.00
|
10.70
|
10.70
|
10.75
|
5.68
|
284,900
|
|
|
11/9/2011
|
-0.40 / -3.42%
|
12.00
|
12.00
|
11.20
|
11.30
|
11.51
|
6.00
|
170,600
|
|
|
11/8/2011
|
-0.10 / -0.85%
|
12.00
|
12.00
|
11.60
|
11.70
|
11.74
|
6.21
|
72,300
|
|
|
11/7/2011
|
-0.60 / -4.84%
|
12.70
|
12.70
|
11.80
|
11.80
|
11.96
|
6.26
|
192,600
|
|
|
11/4/2011
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.20
|
12.40
|
12.45
|
6.58
|
303,300
|
|
|
11/3/2011
|
-0.30 / -2.36%
|
12.60
|
12.70
|
12.30
|
12.40
|
12.45
|
6.58
|
230,800
|
|
|
11/2/2011
|
-0.10 / -0.78%
|
12.60
|
12.70
|
12.50
|
12.70
|
12.59
|
6.74
|
102,300
|
|
|
11/1/2011
|
-0.60 / -4.48%
|
13.20
|
13.20
|
12.80
|
12.80
|
12.95
|
6.79
|
116,000
|
|
|
10/31/2011
|
-0.10 / -0.74%
|
13.70
|
14.20
|
13.10
|
13.40
|
13.50
|
7.11
|
336,800
|
|
|
10/28/2011
|
+0.80 / +6.30%
|
13.40
|
13.50
|
12.90
|
13.50
|
13.42
|
7.17
|
726,800
|
|
|
10/27/2011
|
+0.10 / +0.79%
|
12.70
|
12.80
|
12.60
|
12.70
|
12.70
|
6.74
|
55,300
|
|
|
10/26/2011
|
-0.20 / -1.56%
|
12.80
|
12.90
|
12.60
|
12.60
|
12.74
|
6.69
|
81,400
|
|
|
10/25/2011
|
-0.10 / -0.78%
|
12.80
|
13.00
|
12.70
|
12.80
|
12.83
|
6.79
|
77,600
|
|
|
10/24/2011
|
-0.30 / -2.27%
|
13.40
|
13.50
|
12.90
|
12.90
|
13.17
|
6.85
|
54,800
|
|
|
10/21/2011
|
+0.60 / +4.76%
|
12.80
|
13.20
|
12.80
|
13.20
|
13.03
|
7.01
|
146,500
|
|
|
10/20/2011
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.60
|
12.60
|
12.72
|
6.69
|
78,100
|
|
|
10/19/2011
|
+0.10 / +0.80%
|
12.80
|
13.00
|
12.60
|
12.60
|
12.76
|
6.69
|
88,400
|
|
|
10/18/2011
|
-0.30 / -2.34%
|
12.80
|
12.80
|
12.50
|
12.50
|
12.56
|
6.64
|
105,300
|
|
|
10/17/2011
|
-0.20 / -1.54%
|
13.10
|
13.10
|
12.60
|
12.80
|
12.78
|
6.79
|
125,200
|
|
|
10/14/2011
|
0.00 / 0.00%
|
13.70
|
13.90
|
13.00
|
13.00
|
13.14
|
6.90
|
132,000
|
|
|
10/13/2011
|
+0.10 / +0.78%
|
13.20
|
13.40
|
12.80
|
13.00
|
12.97
|
6.90
|
156,100
|
|
|
10/12/2011
|
-0.40 / -3.01%
|
13.60
|
13.60
|
12.60
|
12.90
|
12.85
|
6.85
|
331,300
|
|
|