|
Closing price on 11/29/2010
|
|
| Open |
16.90 |
| High |
18.00 |
| Low |
16.20 |
| Volume |
529,700 |
| Split-adjusted Price |
8.64 |
|
|
ICG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/24/2010
|
+0.10 / +0.64%
|
15.20
|
16.00
|
15.20
|
15.70
|
15.71
|
7.54
|
78,400
|
|
|
11/23/2010
|
0.00 / 0.00%
|
15.20
|
15.90
|
15.20
|
15.60
|
15.63
|
7.49
|
121,200
|
|
|
11/22/2010
|
0.00 / 0.00%
|
15.10
|
15.70
|
14.90
|
15.60
|
15.22
|
7.49
|
133,700
|
|
|
11/19/2010
|
-0.80 / -4.88%
|
16.30
|
16.30
|
15.50
|
15.60
|
15.93
|
7.49
|
93,100
|
|
|
11/18/2010
|
+0.70 / +4.46%
|
15.40
|
16.50
|
15.40
|
16.40
|
16.25
|
7.88
|
213,800
|
|
|
11/17/2010
|
+0.50 / +3.29%
|
15.00
|
15.90
|
15.00
|
15.70
|
15.47
|
7.54
|
126,500
|
|
|
11/16/2010
|
-0.30 / -1.94%
|
15.50
|
15.70
|
14.90
|
15.20
|
15.14
|
7.30
|
232,500
|
|
|
11/15/2010
|
-0.60 / -3.73%
|
15.70
|
16.50
|
15.40
|
15.50
|
15.82
|
7.44
|
110,500
|
|
|
11/12/2010
|
-0.60 / -3.59%
|
16.30
|
16.70
|
15.80
|
16.10
|
16.02
|
7.73
|
390,900
|
|
|
11/11/2010
|
-0.60 / -3.47%
|
17.20
|
17.20
|
16.60
|
16.70
|
16.90
|
8.02
|
140,400
|
|
|
11/10/2010
|
+0.10 / +0.58%
|
17.20
|
17.40
|
17.00
|
17.30
|
17.24
|
8.31
|
100,600
|
|
|
11/9/2010
|
-0.80 / -4.44%
|
17.50
|
17.60
|
17.10
|
17.20
|
17.27
|
8.26
|
147,700
|
|
|
11/8/2010
|
-0.40 / -2.17%
|
18.70
|
18.70
|
18.00
|
18.00
|
18.30
|
8.64
|
122,700
|
|
|
11/5/2010
|
+0.70 / +3.95%
|
17.70
|
18.80
|
17.70
|
18.40
|
18.49
|
8.84
|
176,400
|
|
|
11/4/2010
|
+0.10 / +0.57%
|
16.60
|
18.10
|
16.50
|
17.70
|
17.68
|
8.50
|
178,400
|
|
|
11/3/2010
|
-0.50 / -2.76%
|
17.90
|
18.10
|
17.40
|
17.60
|
17.67
|
8.45
|
143,900
|
|
|
11/2/2010
|
-0.40 / -2.16%
|
18.50
|
18.50
|
17.90
|
18.10
|
18.09
|
8.69
|
125,300
|
|
|
11/1/2010
|
-0.30 / -1.60%
|
18.60
|
18.70
|
18.40
|
18.50
|
18.54
|
8.88
|
101,600
|
|
|
10/29/2010
|
+0.20 / +1.08%
|
19.00
|
19.20
|
18.60
|
18.80
|
18.83
|
9.03
|
63,400
|
|
|
10/28/2010
|
-0.40 / -2.11%
|
18.50
|
19.00
|
18.50
|
18.60
|
18.75
|
8.93
|
81,200
|
|
|
10/27/2010
|
-0.40 / -2.06%
|
19.50
|
19.50
|
18.70
|
19.00
|
19.10
|
9.12
|
120,200
|
|
|
10/26/2010
|
+0.90 / +4.86%
|
18.90
|
19.40
|
18.90
|
19.40
|
19.35
|
9.32
|
199,400
|
|
|
10/25/2010
|
+0.10 / +0.54%
|
18.50
|
18.60
|
17.80
|
18.50
|
18.23
|
8.88
|
189,100
|
|
|
10/22/2010
|
-0.20 / -1.08%
|
19.00
|
19.00
|
18.10
|
18.40
|
18.43
|
8.84
|
129,400
|
|
|
10/21/2010
|
-0.40 / -2.11%
|
19.20
|
19.50
|
18.00
|
18.60
|
18.68
|
8.93
|
143,300
|
|
|
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
|
|
|