|
Closing price on 11/5/2014
|
|
| Open |
8.20 |
| High |
9.00 |
| Low |
8.20 |
| Volume |
284,300 |
| Split-adjusted Price |
5.14 |
|
|
ICG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2014
|
+0.60 / +7.32%
|
8.20
|
9.00
|
8.20
|
8.80
|
8.50
|
5.14
|
284,300
|
|
|
11/4/2014
|
-0.20 / -2.38%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.25
|
4.79
|
130,410
|
|
|
11/3/2014
|
+0.10 / +1.20%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.31
|
4.91
|
76,600
|
|
|
10/31/2014
|
+0.10 / +1.22%
|
8.10
|
8.40
|
8.10
|
8.30
|
8.25
|
4.85
|
107,052
|
|
|
10/30/2014
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.20
|
8.20
|
8.21
|
4.79
|
54,880
|
|
|
10/29/2014
|
+0.10 / +1.23%
|
8.20
|
8.20
|
8.10
|
8.20
|
8.13
|
4.79
|
81,700
|
|
|
10/28/2014
|
+0.10 / +1.25%
|
7.90
|
8.10
|
7.90
|
8.10
|
7.99
|
4.73
|
111,337
|
|
|
10/27/2014
|
-0.20 / -2.44%
|
8.20
|
8.30
|
8.00
|
8.00
|
8.07
|
4.68
|
170,000
|
|
|
10/24/2014
|
-0.10 / -1.20%
|
8.20
|
8.40
|
8.10
|
8.20
|
8.20
|
4.79
|
139,424
|
|
|
10/23/2014
|
-0.10 / -1.19%
|
8.30
|
8.30
|
8.20
|
8.30
|
8.24
|
4.85
|
148,200
|
|
|
10/22/2014
|
+0.10 / +1.20%
|
8.40
|
8.50
|
8.40
|
8.40
|
8.42
|
4.91
|
133,462
|
|
|
10/21/2014
|
-0.20 / -2.35%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.43
|
4.85
|
77,134
|
|
|
10/20/2014
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.40
|
8.50
|
8.50
|
4.97
|
72,670
|
|
|
10/17/2014
|
+0.40 / +4.94%
|
8.20
|
8.50
|
8.10
|
8.50
|
8.21
|
4.97
|
190,000
|
|
|
10/16/2014
|
-0.50 / -5.81%
|
8.50
|
8.50
|
8.10
|
8.10
|
8.41
|
4.73
|
408,850
|
|
|
10/15/2014
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.40
|
8.60
|
8.50
|
5.03
|
152,208
|
|
|
10/14/2014
|
-0.20 / -2.27%
|
8.80
|
8.90
|
8.60
|
8.60
|
8.65
|
5.03
|
290,810
|
|
|
10/13/2014
|
+0.20 / +2.33%
|
8.70
|
8.80
|
8.60
|
8.80
|
8.61
|
5.14
|
355,650
|
|
|
10/10/2014
|
-0.20 / -2.27%
|
8.70
|
8.80
|
8.50
|
8.60
|
8.65
|
5.03
|
439,071
|
|
|
10/9/2014
|
-0.10 / -1.12%
|
8.80
|
9.00
|
8.70
|
8.80
|
8.81
|
5.14
|
384,328
|
|
|
10/8/2014
|
-0.30 / -3.26%
|
9.10
|
9.10
|
8.70
|
8.90
|
8.89
|
5.20
|
486,620
|
|
|
10/7/2014
|
0.00 / 0.00%
|
9.20
|
9.30
|
8.90
|
9.20
|
9.12
|
5.38
|
452,816
|
|
|
10/6/2014
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.20
|
9.20
|
9.32
|
5.38
|
216,155
|
|
|
10/3/2014
|
+0.30 / +3.37%
|
9.10
|
9.50
|
9.10
|
9.20
|
9.36
|
5.38
|
666,608
|
|
|
10/2/2014
|
+0.50 / +5.95%
|
8.40
|
9.20
|
8.40
|
8.90
|
8.77
|
5.20
|
1,342,940
|
|
|
10/1/2014
|
+0.20 / +2.44%
|
8.20
|
8.50
|
8.20
|
8.40
|
8.34
|
4.91
|
176,900
|
|
|
9/30/2014
|
+0.10 / +1.23%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.15
|
4.79
|
81,600
|
|
|
9/29/2014
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.10
|
8.10
|
8.15
|
4.73
|
33,440
|
|
|
9/26/2014
|
-0.10 / -1.22%
|
8.20
|
8.30
|
8.10
|
8.10
|
8.18
|
4.73
|
123,821
|
|
|
9/25/2014
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.12
|
4.79
|
71,416
|
|
|