|
Closing price on 12/28/2009
|
|
| Open |
28.00 |
| High |
28.00 |
| Low |
25.90 |
| Volume |
481,000 |
| Split-adjusted Price |
11.33 |
|
|
ICG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/28/2009
|
+0.70 / +2.66%
|
28.00
|
28.00
|
25.90
|
27.00
|
27.25
|
11.33
|
481,000
|
|
|
12/25/2009
|
+1.00 / +3.95%
|
25.40
|
26.30
|
25.40
|
26.30
|
26.28
|
11.04
|
228,500
|
|
|
12/24/2009
|
+1.10 / +4.55%
|
24.50
|
25.30
|
23.00
|
25.30
|
24.58
|
10.62
|
397,600
|
|
|
12/23/2009
|
+1.40 / +6.14%
|
23.30
|
24.50
|
22.10
|
24.20
|
23.65
|
10.16
|
341,900
|
|
|
12/22/2009
|
+0.80 / +3.64%
|
23.50
|
23.50
|
22.60
|
22.80
|
23.33
|
9.57
|
560,900
|
|
|
12/21/2009
|
+1.40 / +6.80%
|
22.00
|
22.00
|
21.80
|
22.00
|
21.99
|
9.24
|
204,100
|
|
|
12/18/2009
|
+0.60 / +3.00%
|
20.20
|
20.60
|
20.20
|
20.60
|
20.56
|
8.65
|
213,900
|
|
|
12/17/2009
|
-0.50 / -2.44%
|
20.50
|
20.50
|
19.10
|
20.00
|
19.34
|
8.40
|
247,300
|
|
|
12/16/2009
|
-1.30 / -5.96%
|
20.80
|
21.00
|
20.50
|
20.50
|
20.54
|
8.61
|
248,400
|
|
|
12/15/2009
|
-0.40 / -1.80%
|
22.20
|
22.90
|
21.60
|
21.80
|
22.02
|
9.15
|
173,500
|
|
|
12/14/2009
|
+1.50 / +7.25%
|
19.80
|
22.20
|
19.80
|
22.20
|
21.89
|
9.32
|
230,400
|
|
|
12/11/2009
|
-1.20 / -5.48%
|
21.10
|
22.00
|
20.70
|
20.70
|
20.83
|
8.69
|
156,100
|
|
|
12/10/2009
|
-1.40 / -6.01%
|
23.30
|
24.00
|
21.70
|
21.90
|
22.22
|
9.19
|
248,600
|
|
|
12/9/2009
|
-1.60 / -6.43%
|
23.70
|
24.10
|
23.30
|
23.30
|
23.33
|
9.78
|
394,100
|
|
|
12/8/2009
|
-1.50 / -5.68%
|
26.60
|
26.60
|
24.50
|
24.90
|
24.98
|
10.45
|
134,300
|
|
|
12/7/2009
|
-0.20 / -0.75%
|
26.50
|
27.00
|
26.00
|
26.40
|
26.35
|
11.08
|
149,600
|
|
|
12/4/2009
|
+0.30 / +1.14%
|
26.40
|
27.00
|
26.20
|
26.60
|
26.51
|
11.17
|
146,400
|
|
|
12/3/2009
|
-0.50 / -1.87%
|
25.70
|
27.10
|
25.60
|
26.30
|
26.18
|
11.04
|
180,000
|
|
|
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
|
|
|