|
Closing price on 2/10/2010
|
|
| Open |
26.90 |
| High |
27.40 |
| Low |
26.70 |
| Volume |
146,900 |
| Split-adjusted Price |
11.33 |
|
|
ICG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/10/2010
|
+0.20 / +0.75%
|
26.90
|
27.40
|
26.70
|
27.00
|
27.00
|
11.33
|
146,900
|
|
|
2/9/2010
|
-0.40 / -1.47%
|
27.50
|
27.50
|
26.60
|
26.80
|
26.75
|
11.25
|
169,000
|
|
|
2/8/2010
|
+0.20 / +0.74%
|
27.00
|
27.50
|
26.80
|
27.20
|
27.13
|
11.42
|
147,900
|
|
|
2/5/2010
|
-0.80 / -2.88%
|
27.40
|
27.40
|
26.60
|
27.00
|
27.05
|
11.33
|
248,500
|
|
|
2/4/2010
|
+1.00 / +3.73%
|
26.20
|
28.00
|
26.00
|
27.80
|
27.45
|
11.67
|
238,000
|
|
|
2/3/2010
|
0.00 / 0.00%
|
27.00
|
27.30
|
26.50
|
26.80
|
26.93
|
11.25
|
217,700
|
|
|
2/2/2010
|
-1.00 / -3.60%
|
27.60
|
28.00
|
26.70
|
26.80
|
27.20
|
11.25
|
151,000
|
|
|
2/1/2010
|
+0.80 / +2.96%
|
27.00
|
28.20
|
26.70
|
27.80
|
27.44
|
11.67
|
191,400
|
|
|
1/29/2010
|
+0.50 / +1.89%
|
25.60
|
27.20
|
25.50
|
27.00
|
26.60
|
11.33
|
179,000
|
|
|
1/28/2010
|
-0.50 / -1.85%
|
27.60
|
27.80
|
26.30
|
26.50
|
26.58
|
11.13
|
215,600
|
|
|
1/27/2010
|
-0.90 / -3.23%
|
29.00
|
29.60
|
26.60
|
27.00
|
28.16
|
11.33
|
338,500
|
|
|
1/26/2010
|
+1.30 / +4.89%
|
26.60
|
27.90
|
26.60
|
27.90
|
27.82
|
11.71
|
183,100
|
|
|
1/25/2010
|
0.00 / 0.00%
|
26.50
|
26.70
|
24.50
|
26.60
|
26.10
|
11.17
|
190,600
|
|
|
1/22/2010
|
+0.60 / +2.31%
|
26.00
|
27.00
|
24.60
|
26.60
|
25.89
|
11.17
|
233,300
|
|
|
1/21/2010
|
-1.20 / -4.41%
|
26.50
|
27.60
|
25.70
|
26.00
|
26.31
|
10.92
|
254,700
|
|
|
1/20/2010
|
-2.10 / -7.17%
|
30.00
|
30.00
|
27.10
|
27.20
|
27.56
|
11.42
|
284,600
|
|
|
1/19/2010
|
+0.40 / +1.38%
|
27.20
|
29.80
|
27.00
|
29.30
|
29.07
|
12.30
|
327,000
|
|
|
1/18/2010
|
-1.80 / -5.86%
|
31.00
|
31.00
|
28.90
|
28.90
|
28.97
|
12.13
|
334,400
|
|
|
1/15/2010
|
-1.70 / -5.25%
|
33.00
|
33.00
|
30.20
|
30.70
|
30.98
|
12.89
|
258,100
|
|
|
1/14/2010
|
+0.60 / +1.89%
|
32.40
|
32.40
|
31.00
|
32.40
|
32.33
|
13.60
|
556,600
|
|
|
1/13/2010
|
+0.80 / +2.58%
|
31.00
|
33.00
|
29.40
|
31.80
|
30.34
|
13.35
|
522,500
|
|
|
1/12/2010
|
-2.00 / -6.06%
|
33.00
|
33.30
|
31.00
|
31.00
|
31.59
|
13.01
|
231,200
|
|
|
1/11/2010
|
-1.00 / -2.94%
|
34.50
|
35.20
|
32.90
|
33.00
|
33.25
|
13.85
|
614,600
|
|
|
1/8/2010
|
+0.30 / +0.89%
|
34.50
|
35.80
|
32.00
|
34.00
|
35.29
|
14.27
|
783,600
|
|
|
1/7/2010
|
+1.70 / +5.31%
|
33.00
|
34.80
|
31.30
|
33.70
|
33.48
|
14.15
|
712,100
|
|
|
1/6/2010
|
-0.20 / -0.62%
|
33.80
|
33.80
|
31.00
|
32.00
|
32.58
|
13.43
|
577,200
|
|
|
1/5/2010
|
+1.80 / +5.92%
|
32.20
|
32.20
|
32.00
|
32.20
|
32.19
|
13.52
|
509,800
|
|
|
1/4/2010
|
+1.90 / +6.67%
|
27.80
|
30.40
|
27.00
|
30.40
|
30.10
|
12.76
|
88,800
|
|
|
12/31/2009
|
+1.30 / +4.78%
|
28.00
|
28.60
|
27.00
|
28.50
|
28.49
|
11.96
|
704,900
|
|
|
12/30/2009
|
+1.30 / +5.02%
|
25.00
|
27.40
|
25.00
|
27.20
|
26.81
|
11.42
|
387,800
|
|
|