|
Closing price on 4/28/2011
|
|
| Open |
13.30 |
| High |
13.30 |
| Low |
12.90 |
| Volume |
79,600 |
| Split-adjusted Price |
6.90 |
|
|
ICG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2011
|
-0.10 / -0.76%
|
13.30
|
13.30
|
12.90
|
13.00
|
13.03
|
6.90
|
79,600
|
|
|
4/27/2011
|
0.00 / 0.00%
|
13.40
|
13.50
|
12.90
|
13.10
|
13.09
|
6.95
|
46,000
|
|
|
4/26/2011
|
-0.90 / -6.43%
|
13.80
|
13.80
|
13.00
|
13.10
|
13.22
|
6.95
|
92,600
|
|
|
4/25/2011
|
+0.60 / +4.48%
|
13.50
|
14.00
|
13.50
|
14.00
|
13.87
|
7.43
|
175,600
|
|
|
4/22/2011
|
0.00 / 0.00%
|
13.50
|
13.50
|
12.90
|
13.40
|
13.15
|
7.11
|
131,600
|
|
|
4/21/2011
|
0.00 / 0.00%
|
13.50
|
13.80
|
13.30
|
13.40
|
13.46
|
7.11
|
106,900
|
|
|
4/20/2011
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.30
|
13.40
|
13.46
|
7.11
|
90,300
|
|
|
4/19/2011
|
+0.20 / +1.52%
|
13.20
|
13.60
|
13.20
|
13.40
|
13.46
|
7.11
|
103,100
|
|
|
4/18/2011
|
-0.40 / -2.94%
|
13.80
|
13.80
|
13.10
|
13.20
|
13.37
|
7.01
|
162,900
|
|
|
4/15/2011
|
-0.40 / -2.86%
|
14.10
|
14.20
|
13.60
|
13.60
|
13.86
|
7.22
|
103,700
|
|
|
4/14/2011
|
-0.20 / -1.41%
|
14.20
|
14.30
|
13.90
|
14.00
|
13.97
|
7.43
|
85,600
|
|
|
4/13/2011
|
-0.20 / -1.39%
|
14.40
|
14.40
|
14.10
|
14.20
|
14.13
|
7.54
|
50,200
|
|
|
4/8/2011
|
0.00 / 0.00%
|
14.10
|
14.50
|
14.10
|
14.40
|
14.34
|
7.64
|
77,300
|
|
|
4/7/2011
|
-0.40 / -2.70%
|
14.90
|
14.90
|
14.30
|
14.40
|
14.57
|
7.64
|
143,200
|
|
|
4/6/2011
|
+0.80 / +5.71%
|
14.00
|
14.80
|
14.00
|
14.80
|
14.66
|
7.86
|
300,400
|
|
|
4/5/2011
|
+0.10 / +0.72%
|
14.00
|
14.10
|
13.80
|
14.00
|
13.94
|
7.43
|
136,100
|
|
|
4/4/2011
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.60
|
13.90
|
13.91
|
7.38
|
56,800
|
|
|
4/1/2011
|
-0.20 / -1.42%
|
14.00
|
14.20
|
13.90
|
13.90
|
14.05
|
7.38
|
140,900
|
|
|
3/31/2011
|
-0.10 / -0.70%
|
14.40
|
14.50
|
14.00
|
14.10
|
14.14
|
7.48
|
64,100
|
|
|
3/30/2011
|
-0.10 / -0.70%
|
14.10
|
14.30
|
13.80
|
14.20
|
14.06
|
7.54
|
102,700
|
|
|
3/29/2011
|
-0.30 / -2.05%
|
14.70
|
14.70
|
14.20
|
14.30
|
14.35
|
7.59
|
89,000
|
|
|
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
|
|
|