|
Closing price on 3/15/2011
|
|
| Open |
16.00 |
| High |
16.50 |
| Low |
15.60 |
| Volume |
508,000 |
| Split-adjusted Price |
7.83 |
|
|
ICG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/15/2011
|
+1.30 / +8.67%
|
16.00
|
16.50
|
15.60
|
16.30
|
16.13
|
7.83
|
508,000
|
|
|
3/14/2011
|
-0.80 / -5.06%
|
15.80
|
16.40
|
14.80
|
15.00
|
15.51
|
7.20
|
265,500
|
|
|
3/11/2011
|
+0.90 / +6.04%
|
15.50
|
15.80
|
15.50
|
15.80
|
15.76
|
7.59
|
138,000
|
|
|
3/10/2011
|
+0.80 / +5.67%
|
14.10
|
14.90
|
14.10
|
14.90
|
14.77
|
7.16
|
124,300
|
|
|
3/9/2011
|
-0.40 / -2.76%
|
14.40
|
14.50
|
13.80
|
14.10
|
14.01
|
6.77
|
119,400
|
|
|
3/8/2011
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.50
|
14.50
|
14.69
|
6.96
|
142,000
|
|
|
3/7/2011
|
+0.20 / +1.39%
|
14.80
|
14.90
|
14.30
|
14.60
|
14.62
|
7.01
|
129,400
|
|
|
3/4/2011
|
0.00 / 0.00%
|
13.80
|
14.50
|
13.80
|
14.40
|
14.39
|
6.92
|
229,200
|
|
|
3/3/2011
|
-0.30 / -2.04%
|
14.60
|
14.80
|
14.20
|
14.40
|
14.53
|
6.92
|
243,600
|
|
|
3/2/2011
|
-0.90 / -5.77%
|
15.50
|
15.50
|
14.60
|
14.70
|
14.81
|
7.06
|
447,200
|
|
|
3/1/2011
|
-0.30 / -1.89%
|
15.60
|
15.80
|
15.50
|
15.60
|
15.63
|
7.49
|
141,900
|
|
|
2/28/2011
|
-0.30 / -1.85%
|
16.50
|
16.50
|
15.80
|
15.90
|
16.06
|
7.64
|
64,000
|
|
|
2/25/2011
|
+0.20 / +1.25%
|
15.80
|
16.40
|
15.60
|
16.20
|
16.13
|
7.78
|
72,300
|
|
|
2/24/2011
|
-0.50 / -3.03%
|
16.40
|
16.40
|
15.50
|
16.00
|
15.85
|
7.68
|
105,800
|
|
|
2/23/2011
|
+0.50 / +3.13%
|
16.40
|
16.50
|
16.00
|
16.50
|
16.23
|
7.92
|
163,400
|
|
|
2/22/2011
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.30
|
16.00
|
15.87
|
7.68
|
241,900
|
|
|
2/21/2011
|
-1.00 / -5.88%
|
16.50
|
16.60
|
16.00
|
16.00
|
16.06
|
7.68
|
411,500
|
|
|
2/18/2011
|
-0.50 / -2.86%
|
17.60
|
17.70
|
16.90
|
17.00
|
17.13
|
8.16
|
233,400
|
|
|
2/17/2011
|
-0.30 / -1.69%
|
17.70
|
17.70
|
17.40
|
17.50
|
17.56
|
8.40
|
87,500
|
|
|
2/16/2011
|
-0.40 / -2.20%
|
18.10
|
18.10
|
17.80
|
17.80
|
17.95
|
8.55
|
104,300
|
|
|
2/15/2011
|
+0.30 / +1.68%
|
18.00
|
18.30
|
17.80
|
18.20
|
18.02
|
8.74
|
141,100
|
|
|
2/14/2011
|
-0.50 / -2.72%
|
18.60
|
18.60
|
17.90
|
17.90
|
18.15
|
8.60
|
139,900
|
|
|
2/11/2011
|
-0.10 / -0.54%
|
18.40
|
18.60
|
18.20
|
18.40
|
18.35
|
8.84
|
64,300
|
|
|
2/10/2011
|
-0.20 / -1.07%
|
18.60
|
18.90
|
18.40
|
18.50
|
18.55
|
8.88
|
55,400
|
|
|
2/9/2011
|
+0.40 / +2.19%
|
18.30
|
19.50
|
18.30
|
18.70
|
18.79
|
8.98
|
121,300
|
|
|
2/8/2011
|
-0.10 / -0.54%
|
18.60
|
18.60
|
18.10
|
18.30
|
18.33
|
8.79
|
12,100
|
|
|
1/28/2011
|
+0.30 / +1.66%
|
18.50
|
18.50
|
18.10
|
18.40
|
18.28
|
8.84
|
96,800
|
|
|
1/27/2011
|
+0.10 / +0.56%
|
18.20
|
18.30
|
18.00
|
18.10
|
18.19
|
8.69
|
97,700
|
|
|
1/26/2011
|
+0.10 / +0.56%
|
17.90
|
18.30
|
17.90
|
18.00
|
18.10
|
8.64
|
53,500
|
|
|
1/25/2011
|
-0.10 / -0.56%
|
17.90
|
18.00
|
17.80
|
17.90
|
17.86
|
8.60
|
187,200
|
|
|