|
Closing price on 3/13/2012
|
|
| Open |
9.20 |
| High |
9.50 |
| Low |
9.10 |
| Volume |
194,900 |
| Split-adjusted Price |
4.99 |
|
|
ICG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/13/2012
|
+0.20 / +2.17%
|
9.20
|
9.50
|
9.10
|
9.40
|
9.25
|
4.99
|
194,900
|
|
|
3/12/2012
|
-0.30 / -3.16%
|
9.20
|
9.40
|
9.00
|
9.20
|
9.20
|
4.88
|
275,100
|
|
|
3/9/2012
|
+0.10 / +1.06%
|
9.50
|
9.80
|
9.30
|
9.50
|
9.44
|
5.04
|
324,300
|
|
|
3/8/2012
|
-0.40 / -4.08%
|
9.80
|
10.00
|
9.20
|
9.40
|
9.52
|
4.99
|
391,700
|
|
|
3/7/2012
|
-0.10 / -1.01%
|
10.20
|
10.30
|
9.60
|
9.80
|
9.79
|
5.20
|
440,600
|
|
|
3/6/2012
|
-0.40 / -3.88%
|
11.00
|
11.00
|
9.80
|
9.90
|
10.26
|
5.25
|
472,600
|
|
|
3/5/2012
|
+0.40 / +4.04%
|
9.80
|
10.30
|
9.80
|
10.30
|
10.26
|
5.47
|
178,000
|
|
|
3/2/2012
|
+0.30 / +3.13%
|
9.60
|
9.90
|
9.50
|
9.90
|
9.67
|
5.25
|
545,800
|
|
|
3/1/2012
|
-0.50 / -4.95%
|
9.80
|
9.90
|
9.40
|
9.60
|
9.58
|
5.10
|
362,300
|
|
|
2/29/2012
|
+0.20 / +2.02%
|
9.90
|
10.20
|
9.60
|
10.10
|
9.92
|
5.36
|
378,800
|
|
|
2/28/2012
|
-0.80 / -7.48%
|
10.60
|
10.80
|
9.80
|
9.90
|
10.21
|
5.25
|
505,400
|
|
|
2/27/2012
|
+0.50 / +4.90%
|
10.30
|
10.80
|
10.20
|
10.70
|
10.47
|
5.68
|
415,300
|
|
|
2/24/2012
|
0.00 / 0.00%
|
10.20
|
10.60
|
9.90
|
10.20
|
10.30
|
5.41
|
715,600
|
|
|
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
|
|
|