|
Closing price on 12/2/2009
|
|
| Open |
29.50 |
| High |
29.80 |
| Low |
26.60 |
| Volume |
199,600 |
| Split-adjusted Price |
11.25 |
|
|
ICG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2009
|
-1.80 / -6.29%
|
29.50
|
29.80
|
26.60
|
26.80
|
27.42
|
11.25
|
199,600
|
|
|
12/1/2009
|
+0.70 / +2.51%
|
28.00
|
28.60
|
27.50
|
28.60
|
28.47
|
12.01
|
329,000
|
|
|
11/30/2009
|
+1.90 / +7.31%
|
26.50
|
28.00
|
26.00
|
27.90
|
26.76
|
11.71
|
352,200
|
|
|
11/27/2009
|
-1.30 / -4.76%
|
25.70
|
29.00
|
25.70
|
26.00
|
26.52
|
10.92
|
586,900
|
|
|
11/26/2009
|
-1.80 / -6.19%
|
27.30
|
28.30
|
27.30
|
27.30
|
27.59
|
11.46
|
103,800
|
|
|
11/25/2009
|
-1.40 / -4.59%
|
31.20
|
31.20
|
29.10
|
29.10
|
29.35
|
12.22
|
310,300
|
|
|
11/24/2009
|
-1.50 / -4.69%
|
32.50
|
32.50
|
30.30
|
30.50
|
31.16
|
12.80
|
301,000
|
|
|
11/23/2009
|
-1.50 / -4.48%
|
33.50
|
33.60
|
31.70
|
32.00
|
32.10
|
13.43
|
289,600
|
|
|
11/20/2009
|
-0.60 / -1.76%
|
34.00
|
34.60
|
33.20
|
33.50
|
33.91
|
14.06
|
205,400
|
|
|
11/19/2009
|
+0.10 / +0.29%
|
34.50
|
35.00
|
33.00
|
34.10
|
34.06
|
14.32
|
446,800
|
|
|
11/18/2009
|
+1.00 / +3.03%
|
33.00
|
34.50
|
32.10
|
34.00
|
33.60
|
14.27
|
370,600
|
|
|
11/17/2009
|
-1.10 / -3.23%
|
35.00
|
35.00
|
32.50
|
33.00
|
33.50
|
13.85
|
315,600
|
|
|
11/16/2009
|
0.00 / 0.00%
|
34.00
|
35.00
|
33.50
|
34.10
|
34.27
|
14.32
|
281,300
|
|
|
11/13/2009
|
+0.10 / +0.29%
|
32.90
|
35.00
|
32.50
|
34.10
|
34.19
|
14.32
|
328,900
|
|
|
11/12/2009
|
+1.60 / +4.94%
|
32.50
|
34.00
|
31.80
|
34.00
|
33.32
|
14.27
|
634,200
|
|
|
11/11/2009
|
-0.90 / -2.70%
|
33.50
|
33.70
|
31.40
|
32.40
|
31.78
|
13.60
|
716,700
|
|
|
11/10/2009
|
-1.50 / -4.31%
|
36.80
|
36.80
|
33.00
|
33.30
|
33.68
|
13.98
|
275,500
|
|
|
11/9/2009
|
-2.20 / -5.95%
|
38.30
|
38.40
|
34.80
|
34.80
|
35.42
|
14.61
|
249,600
|
|
|
11/6/2009
|
+0.50 / +1.37%
|
38.30
|
38.30
|
35.70
|
37.00
|
37.36
|
15.53
|
808,600
|
|
|
11/5/2009
|
+0.10 / +0.27%
|
36.30
|
36.50
|
34.90
|
36.50
|
35.77
|
15.32
|
1,468,500
|
|
|
11/4/2009
|
0.00 / 0.00%
|
36.00
|
37.90
|
35.00
|
36.40
|
36.34
|
15.28
|
327,600
|
|
|
11/3/2009
|
-2.10 / -5.45%
|
38.20
|
39.50
|
35.90
|
36.40
|
36.16
|
15.28
|
552,500
|
|
|
11/2/2009
|
-2.90 / -7.00%
|
38.50
|
39.50
|
38.50
|
38.50
|
38.56
|
16.16
|
224,800
|
|
|
10/30/2009
|
+1.70 / +4.28%
|
41.10
|
42.40
|
40.00
|
41.40
|
41.32
|
17.38
|
347,800
|
|
|
10/29/2009
|
-2.50 / -5.92%
|
42.00
|
42.00
|
39.40
|
39.70
|
39.69
|
16.67
|
353,000
|
|
|
10/28/2009
|
+1.60 / +3.94%
|
40.10
|
43.00
|
40.00
|
42.20
|
42.29
|
17.72
|
512,900
|
|
|
10/27/2009
|
-1.70 / -4.02%
|
41.00
|
42.60
|
39.80
|
40.60
|
40.18
|
17.04
|
613,600
|
|
|
10/26/2009
|
-2.10 / -4.73%
|
42.30
|
44.50
|
42.30
|
42.30
|
42.71
|
17.76
|
678,800
|
|
|
10/23/2009
|
-2.10 / -4.52%
|
49.70
|
51.00
|
44.40
|
44.40
|
45.39
|
18.64
|
831,300
|
|
|
10/22/2009
|
-0.50 / -1.06%
|
49.70
|
49.70
|
46.00
|
46.50
|
47.65
|
19.52
|
681,400
|
|
|