|
Closing price on 12/10/2010
|
|
| Open |
19.00 |
| High |
20.70 |
| Low |
18.50 |
| Volume |
831,600 |
| Split-adjusted Price |
9.94 |
|
|
ICG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2010
|
+0.60 / +2.99%
|
19.00
|
20.70
|
18.50
|
20.70
|
20.61
|
9.94
|
831,600
|
|
|
12/9/2010
|
+1.20 / +6.35%
|
18.90
|
20.30
|
18.50
|
20.10
|
19.40
|
9.65
|
505,900
|
|
|
12/8/2010
|
-0.90 / -4.55%
|
19.50
|
20.50
|
18.90
|
18.90
|
19.29
|
9.08
|
470,200
|
|
|
12/7/2010
|
-0.50 / -2.46%
|
20.70
|
21.40
|
19.60
|
19.80
|
20.30
|
9.51
|
798,000
|
|
|
12/6/2010
|
+0.40 / +2.01%
|
21.20
|
21.20
|
19.90
|
20.30
|
20.89
|
9.75
|
977,200
|
|
|
12/3/2010
|
+0.60 / +3.11%
|
19.80
|
19.90
|
19.80
|
19.90
|
19.90
|
9.56
|
239,100
|
|
|
12/2/2010
|
+1.70 / +9.66%
|
18.70
|
19.30
|
17.70
|
19.30
|
18.64
|
9.27
|
775,700
|
|
|
12/1/2010
|
-1.10 / -5.88%
|
19.00
|
19.00
|
17.50
|
17.60
|
18.07
|
8.45
|
501,100
|
|
|
11/30/2010
|
+0.70 / +3.89%
|
17.80
|
18.70
|
17.80
|
18.70
|
18.69
|
8.98
|
549,500
|
|
|
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
|
|
|