|
Closing price on 3/2/2010
|
|
| Open |
31.10 |
| High |
31.10 |
| Low |
30.30 |
| Volume |
1,146,700 |
| Split-adjusted Price |
13.78 |
|
|
ICG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/2/2010
|
+1.60 / +5.46%
|
31.10
|
31.10
|
30.30
|
30.90
|
31.00
|
13.78
|
1,146,700
|
|
|
3/1/2010
|
+1.80 / +6.55%
|
27.60
|
29.30
|
27.50
|
29.30
|
29.13
|
13.07
|
724,300
|
|
|
2/26/2010
|
+0.10 / +0.36%
|
27.60
|
27.60
|
27.10
|
27.50
|
27.38
|
12.26
|
134,600
|
|
|
2/25/2010
|
+0.10 / +0.37%
|
27.40
|
28.00
|
27.00
|
27.40
|
27.43
|
12.22
|
176,900
|
|
|
2/24/2010
|
+0.70 / +2.63%
|
26.70
|
27.50
|
26.00
|
27.30
|
26.93
|
12.17
|
153,400
|
|
|
2/23/2010
|
-0.60 / -2.21%
|
27.00
|
27.10
|
26.50
|
26.60
|
26.66
|
11.86
|
174,900
|
|
|
2/22/2010
|
-0.20 / -0.73%
|
28.50
|
29.00
|
27.00
|
27.20
|
27.50
|
12.13
|
105,100
|
|
|
2/12/2010
|
-0.10 / -0.36%
|
27.20
|
27.40
|
26.50
|
27.40
|
27.31
|
12.22
|
174,700
|
|
|
2/11/2010
|
+0.50 / +1.85%
|
27.00
|
27.70
|
26.80
|
27.50
|
27.25
|
11.54
|
161,600
|
|
|
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
|
|
|