|
Closing price on 2/23/2012
|
|
| Open |
9.90 |
| High |
10.20 |
| Low |
9.70 |
| Volume |
669,900 |
| Split-adjusted Price |
5.41 |
|
|
ICG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2012
|
+0.40 / +4.08%
|
9.90
|
10.20
|
9.70
|
10.20
|
10.06
|
5.41
|
669,900
|
|
|
2/22/2012
|
+0.50 / +5.38%
|
9.20
|
9.90
|
9.10
|
9.80
|
9.64
|
5.20
|
328,300
|
|
|
2/21/2012
|
-0.40 / -4.12%
|
10.00
|
10.20
|
9.10
|
9.30
|
9.50
|
4.94
|
525,700
|
|
|
2/20/2012
|
+0.50 / +5.43%
|
9.40
|
9.70
|
9.40
|
9.70
|
9.67
|
5.15
|
386,700
|
|
|
2/17/2012
|
+0.40 / +4.55%
|
9.10
|
9.20
|
8.90
|
9.20
|
9.08
|
4.88
|
176,500
|
|
|
2/16/2012
|
+0.10 / +1.15%
|
9.00
|
9.00
|
8.60
|
8.80
|
8.76
|
4.67
|
125,000
|
|
|
2/15/2012
|
-0.50 / -5.43%
|
9.00
|
9.00
|
8.50
|
8.70
|
8.78
|
4.62
|
225,400
|
|
|
2/14/2012
|
+0.30 / +3.37%
|
9.10
|
9.20
|
8.80
|
9.20
|
9.10
|
4.88
|
203,600
|
|
|
2/13/2012
|
-0.10 / -1.11%
|
9.10
|
9.20
|
8.70
|
8.90
|
8.91
|
4.72
|
146,900
|
|
|
2/10/2012
|
-0.50 / -5.26%
|
9.50
|
9.60
|
9.00
|
9.00
|
9.18
|
4.78
|
309,300
|
|
|
2/9/2012
|
+0.50 / +5.56%
|
9.50
|
9.50
|
9.30
|
9.50
|
9.50
|
5.04
|
1,284,400
|
|
|
2/8/2012
|
+0.40 / +4.65%
|
8.50
|
9.00
|
8.50
|
9.00
|
8.95
|
4.78
|
219,200
|
|
|
2/7/2012
|
+0.30 / +3.61%
|
8.50
|
8.60
|
8.30
|
8.60
|
8.45
|
4.56
|
138,100
|
|
|
2/6/2012
|
-0.20 / -2.35%
|
8.40
|
8.40
|
8.20
|
8.30
|
8.33
|
4.41
|
177,800
|
|
|
2/3/2012
|
-0.30 / -3.41%
|
9.00
|
9.20
|
8.40
|
8.50
|
8.73
|
4.51
|
308,200
|
|
|
2/2/2012
|
+0.40 / +4.76%
|
8.40
|
8.80
|
8.40
|
8.80
|
8.73
|
4.67
|
388,700
|
|
|
2/1/2012
|
-0.10 / -1.18%
|
8.40
|
8.50
|
8.20
|
8.40
|
8.31
|
4.46
|
101,600
|
|
|
1/31/2012
|
+0.20 / +2.41%
|
8.40
|
8.80
|
8.40
|
8.50
|
8.61
|
4.51
|
197,800
|
|
|
1/30/2012
|
0.00 / 0.00%
|
8.00
|
8.50
|
7.90
|
8.30
|
8.29
|
4.41
|
75,500
|
|
|
1/20/2012
|
-0.50 / -5.68%
|
8.60
|
8.70
|
8.10
|
8.30
|
8.33
|
4.41
|
298,800
|
|
|
1/19/2012
|
+0.50 / +6.02%
|
8.40
|
8.80
|
8.40
|
8.80
|
8.68
|
4.67
|
207,100
|
|
|
1/18/2012
|
+0.10 / +1.22%
|
8.30
|
8.30
|
8.20
|
8.30
|
8.27
|
4.41
|
45,400
|
|
|
1/17/2012
|
-0.30 / -3.53%
|
8.50
|
8.50
|
8.20
|
8.20
|
8.32
|
4.35
|
71,400
|
|
|
1/16/2012
|
+0.30 / +3.66%
|
8.30
|
8.60
|
8.30
|
8.50
|
8.48
|
4.51
|
158,100
|
|
|
1/13/2012
|
+0.30 / +3.80%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.07
|
4.35
|
63,200
|
|
|
1/12/2012
|
-0.20 / -2.47%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.91
|
4.19
|
67,500
|
|
|
1/11/2012
|
-0.10 / -1.22%
|
8.30
|
8.30
|
8.00
|
8.10
|
8.12
|
4.30
|
102,000
|
|
|
1/10/2012
|
+0.20 / +2.50%
|
8.10
|
8.40
|
8.00
|
8.20
|
8.17
|
4.35
|
90,400
|
|
|
1/9/2012
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.80
|
8.00
|
7.93
|
4.25
|
54,300
|
|
|
1/6/2012
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.90
|
8.00
|
7.95
|
4.25
|
83,700
|
|
|