|
Closing price on 4/4/2013
|
|
| Open |
5.60 |
| High |
5.70 |
| Low |
5.50 |
| Volume |
37,300 |
| Split-adjusted Price |
2.97 |
|
|
ICG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2013
|
-0.10 / -1.75%
|
5.60
|
5.70
|
5.50
|
5.60
|
5.60
|
2.97
|
37,300
|
|
|
4/3/2013
|
-0.10 / -1.72%
|
5.90
|
5.90
|
5.60
|
5.70
|
5.67
|
3.03
|
72,400
|
|
|
4/2/2013
|
0.00 / 0.00%
|
5.80
|
6.00
|
5.70
|
5.80
|
5.84
|
3.08
|
122,500
|
|
|
4/1/2013
|
+0.20 / +3.57%
|
5.50
|
5.90
|
5.50
|
5.80
|
5.66
|
3.08
|
36,154
|
|
|
3/29/2013
|
0.00 / 0.00%
|
5.50
|
5.60
|
5.30
|
5.60
|
5.45
|
2.97
|
127,500
|
|
|
3/28/2013
|
-0.20 / -3.45%
|
5.80
|
5.80
|
5.50
|
5.60
|
5.60
|
2.97
|
191,700
|
|
|
3/27/2013
|
-0.10 / -1.69%
|
5.90
|
5.90
|
5.70
|
5.80
|
5.81
|
3.08
|
15,700
|
|
|
3/26/2013
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.80
|
5.90
|
5.86
|
3.13
|
79,900
|
|
|
3/25/2013
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.60
|
5.90
|
5.79
|
3.13
|
209,200
|
|
|
3/22/2013
|
-0.10 / -1.67%
|
6.00
|
6.10
|
5.90
|
5.90
|
5.97
|
3.13
|
120,260
|
|
|
3/21/2013
|
0.00 / 0.00%
|
6.10
|
6.10
|
5.90
|
6.00
|
6.04
|
3.18
|
71,300
|
|
|
3/20/2013
|
-0.10 / -1.64%
|
6.10
|
6.20
|
5.90
|
6.00
|
6.03
|
3.18
|
252,900
|
|
|
3/19/2013
|
0.00 / 0.00%
|
6.00
|
6.20
|
5.90
|
6.10
|
6.02
|
3.24
|
159,200
|
|
|
3/18/2013
|
-0.20 / -3.17%
|
6.20
|
6.30
|
6.10
|
6.10
|
6.16
|
3.24
|
152,100
|
|
|
3/15/2013
|
+0.10 / +1.61%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.25
|
3.34
|
130,500
|
|
|
3/14/2013
|
0.00 / 0.00%
|
6.00
|
6.30
|
6.00
|
6.20
|
6.17
|
3.29
|
250,600
|
|
|
3/13/2013
|
-0.30 / -4.62%
|
6.50
|
6.50
|
6.10
|
6.20
|
6.22
|
3.29
|
153,500
|
|
|
3/12/2013
|
-0.10 / -1.52%
|
6.60
|
6.70
|
6.20
|
6.50
|
6.45
|
3.45
|
217,600
|
|
|
3/11/2013
|
+0.50 / +8.20%
|
6.20
|
6.60
|
6.10
|
6.60
|
6.36
|
3.50
|
419,900
|
|
|
3/8/2013
|
+0.20 / +3.39%
|
6.00
|
6.10
|
5.90
|
6.10
|
6.01
|
3.24
|
74,400
|
|
|
3/7/2013
|
-0.30 / -4.84%
|
6.00
|
6.10
|
5.90
|
5.90
|
6.00
|
3.13
|
155,300
|
|
|
3/6/2013
|
+0.40 / +6.90%
|
6.00
|
6.20
|
5.80
|
6.20
|
6.03
|
3.29
|
218,300
|
|
|
3/5/2013
|
-0.10 / -1.69%
|
5.80
|
6.10
|
5.70
|
5.80
|
5.85
|
3.08
|
153,200
|
|
|
3/4/2013
|
-0.60 / -9.23%
|
6.40
|
6.50
|
5.90
|
5.90
|
5.99
|
3.13
|
484,300
|
|
|
3/1/2013
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.40
|
6.50
|
6.51
|
3.45
|
83,400
|
|
|
2/28/2013
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.50
|
6.50
|
6.66
|
3.45
|
173,200
|
|
|
2/27/2013
|
+0.10 / +1.56%
|
6.40
|
6.60
|
6.10
|
6.50
|
6.33
|
3.45
|
183,500
|
|
|
2/26/2013
|
-0.80 / -11.11%
|
7.00
|
7.10
|
6.40
|
6.40
|
6.52
|
3.40
|
501,824
|
|
|
2/25/2013
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.00
|
7.20
|
7.11
|
3.82
|
288,200
|
|
|
2/22/2013
|
-0.10 / -1.37%
|
7.30
|
7.70
|
6.60
|
7.20
|
7.25
|
3.82
|
370,800
|
|
|