|
Closing price on 4/19/2012
|
|
| Open |
11.50 |
| High |
11.70 |
| Low |
10.90 |
| Volume |
683,148 |
| Split-adjusted Price |
5.84 |
|
|
ICG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2012
|
-0.60 / -5.17%
|
11.50
|
11.70
|
10.90
|
11.00
|
11.29
|
5.84
|
683,148
|
|
|
4/18/2012
|
-0.20 / -1.69%
|
11.80
|
12.10
|
11.50
|
11.60
|
11.76
|
6.16
|
570,520
|
|
|
4/17/2012
|
-0.40 / -3.28%
|
12.30
|
12.40
|
11.80
|
11.80
|
11.95
|
6.26
|
846,494
|
|
|
4/16/2012
|
+0.50 / +4.27%
|
11.50
|
12.40
|
11.50
|
12.20
|
12.03
|
6.48
|
617,800
|
|
|
4/13/2012
|
-0.10 / -0.85%
|
12.50
|
12.60
|
11.50
|
11.70
|
11.91
|
6.21
|
840,660
|
|
|
4/12/2012
|
+0.70 / +6.31%
|
11.60
|
11.80
|
11.50
|
11.80
|
11.78
|
6.26
|
676,300
|
|
|
4/11/2012
|
+0.70 / +6.73%
|
10.70
|
11.10
|
10.60
|
11.10
|
10.96
|
5.89
|
1,096,410
|
|
|
4/10/2012
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.30
|
10.40
|
10.46
|
5.52
|
439,660
|
|
|
4/9/2012
|
+0.60 / +6.12%
|
9.90
|
10.40
|
9.90
|
10.40
|
10.18
|
5.52
|
675,120
|
|
|
4/6/2012
|
-0.10 / -1.01%
|
10.00
|
10.10
|
9.70
|
9.80
|
9.93
|
5.20
|
344,800
|
|
|
4/5/2012
|
+0.40 / +4.21%
|
9.60
|
10.00
|
9.40
|
9.90
|
9.80
|
5.25
|
227,170
|
|
|
4/4/2012
|
-0.50 / -5.00%
|
10.10
|
10.10
|
9.40
|
9.50
|
9.64
|
5.04
|
121,320
|
|
|
4/3/2012
|
+0.60 / +6.38%
|
9.40
|
10.00
|
9.30
|
10.00
|
9.68
|
5.31
|
264,900
|
|
|
3/30/2012
|
-0.40 / -4.08%
|
9.70
|
9.80
|
9.30
|
9.40
|
9.56
|
4.99
|
375,400
|
|
|
3/29/2012
|
-0.60 / -5.77%
|
10.70
|
10.70
|
9.80
|
9.80
|
9.91
|
5.20
|
551,800
|
|
|
3/28/2012
|
0.00 / 0.00%
|
10.20
|
10.50
|
9.80
|
10.40
|
10.14
|
5.52
|
299,100
|
|
|
3/27/2012
|
-0.70 / -6.31%
|
11.40
|
11.40
|
10.40
|
10.40
|
10.76
|
5.52
|
550,280
|
|
|
3/26/2012
|
+0.60 / +5.71%
|
11.10
|
11.10
|
10.70
|
11.10
|
11.05
|
5.89
|
930,998
|
|
|
3/23/2012
|
+0.60 / +6.06%
|
10.00
|
10.50
|
9.80
|
10.50
|
10.42
|
5.57
|
835,300
|
|
|
3/22/2012
|
+0.10 / +1.02%
|
9.90
|
10.00
|
9.70
|
9.90
|
9.86
|
5.25
|
273,600
|
|
|
3/21/2012
|
0.00 / 0.00%
|
9.70
|
10.20
|
9.60
|
9.80
|
9.91
|
5.20
|
533,000
|
|
|
3/20/2012
|
+0.20 / +2.08%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.64
|
5.20
|
278,200
|
|
|
3/19/2012
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.40
|
9.60
|
9.55
|
5.10
|
246,800
|
|
|
3/16/2012
|
-0.10 / -1.03%
|
9.90
|
10.00
|
9.60
|
9.60
|
9.83
|
5.10
|
499,300
|
|
|
3/15/2012
|
+0.70 / +7.78%
|
8.90
|
9.70
|
8.80
|
9.70
|
9.49
|
5.15
|
315,700
|
|
|
3/14/2012
|
-0.40 / -4.26%
|
9.30
|
9.50
|
8.90
|
9.00
|
9.09
|
4.78
|
145,000
|
|
|
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
|
|
|