|
Closing price on 3/28/2011
|
|
| Open |
15.00 |
| High |
15.00 |
| Low |
14.50 |
| Volume |
115,700 |
| Split-adjusted Price |
7.75 |
|
|
ICG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2011
|
+0.10 / +0.69%
|
15.00
|
15.00
|
14.50
|
14.60
|
14.70
|
7.75
|
115,700
|
|
|
3/25/2011
|
-0.30 / -2.03%
|
14.90
|
14.90
|
14.40
|
14.50
|
14.53
|
7.70
|
177,300
|
|
|
3/24/2011
|
-0.20 / -1.33%
|
15.00
|
15.20
|
14.70
|
14.80
|
14.88
|
7.86
|
86,100
|
|
|
3/23/2011
|
+0.10 / +0.67%
|
15.10
|
15.30
|
14.60
|
15.00
|
14.90
|
7.96
|
109,600
|
|
|
3/22/2011
|
-0.50 / -3.25%
|
16.00
|
16.20
|
14.80
|
14.90
|
15.10
|
7.91
|
275,000
|
|
|
3/21/2011
|
-1.70 / -9.94%
|
16.00
|
16.20
|
15.30
|
15.40
|
15.66
|
8.17
|
248,700
|
|
|
3/18/2011
|
+0.60 / +3.64%
|
16.70
|
17.20
|
16.30
|
17.10
|
16.79
|
8.21
|
402,500
|
|
|
3/17/2011
|
+0.20 / +1.23%
|
16.30
|
16.80
|
16.30
|
16.50
|
16.50
|
7.92
|
208,800
|
|
|
3/16/2011
|
0.00 / 0.00%
|
16.30
|
16.50
|
15.90
|
16.30
|
16.26
|
7.83
|
232,900
|
|
|
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
|
|
|