|
Closing price on 3/22/2010
|
|
| Open |
32.50 |
| High |
32.50 |
| Low |
31.50 |
| Volume |
205,400 |
| Split-adjusted Price |
14.23 |
|
|
ICG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2010
|
-0.50 / -1.54%
|
32.50
|
32.50
|
31.50
|
31.90
|
31.90
|
14.23
|
205,400
|
|
|
3/19/2010
|
-0.80 / -2.41%
|
32.80
|
33.00
|
32.00
|
32.40
|
32.47
|
14.45
|
295,400
|
|
|
3/18/2010
|
+1.50 / +4.73%
|
33.00
|
33.50
|
31.20
|
33.20
|
32.54
|
14.81
|
351,600
|
|
|
3/17/2010
|
-0.40 / -1.25%
|
32.00
|
33.00
|
30.50
|
31.70
|
31.87
|
14.14
|
395,500
|
|
|
3/16/2010
|
-1.80 / -5.31%
|
33.90
|
33.90
|
31.90
|
32.10
|
32.44
|
14.31
|
612,800
|
|
|
3/15/2010
|
-0.40 / -1.17%
|
34.80
|
35.50
|
33.70
|
33.90
|
34.31
|
15.12
|
589,200
|
|
|
3/12/2010
|
+0.60 / +1.78%
|
34.00
|
34.50
|
33.30
|
34.30
|
33.90
|
15.30
|
609,900
|
|
|
3/11/2010
|
+0.60 / +1.81%
|
34.00
|
34.70
|
33.20
|
33.70
|
33.85
|
15.03
|
593,600
|
|
|
3/10/2010
|
-0.80 / -2.36%
|
33.00
|
34.40
|
32.70
|
33.10
|
33.20
|
14.76
|
583,800
|
|
|
3/9/2010
|
-1.30 / -3.69%
|
34.50
|
35.00
|
33.60
|
33.90
|
34.23
|
15.12
|
551,800
|
|
|
3/8/2010
|
+1.20 / +3.53%
|
35.10
|
35.20
|
34.40
|
35.20
|
35.01
|
15.70
|
611,500
|
|
|
3/5/2010
|
+2.80 / +8.97%
|
31.50
|
34.00
|
31.00
|
34.00
|
32.94
|
15.16
|
1,010,000
|
|
|
3/4/2010
|
-0.10 / -0.32%
|
31.40
|
32.60
|
30.90
|
31.20
|
31.77
|
13.91
|
434,500
|
|
|
3/3/2010
|
+0.40 / +1.29%
|
31.00
|
32.20
|
29.70
|
31.30
|
30.94
|
13.96
|
453,800
|
|
|
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
|
|
|