|
Closing price on 4/6/2012
|
|
| Open |
10.00 |
| High |
10.10 |
| Low |
9.70 |
| Volume |
344,800 |
| Split-adjusted Price |
5.20 |
|
|
ICG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/7/2012
|
-0.10 / -1.01%
|
10.20
|
10.30
|
9.60
|
9.80
|
9.79
|
5.20
|
440,600
|
|
|
3/6/2012
|
-0.40 / -3.88%
|
11.00
|
11.00
|
9.80
|
9.90
|
10.26
|
5.25
|
472,600
|
|
|
3/5/2012
|
+0.40 / +4.04%
|
9.80
|
10.30
|
9.80
|
10.30
|
10.26
|
5.47
|
178,000
|
|
|
3/2/2012
|
+0.30 / +3.13%
|
9.60
|
9.90
|
9.50
|
9.90
|
9.67
|
5.25
|
545,800
|
|
|
3/1/2012
|
-0.50 / -4.95%
|
9.80
|
9.90
|
9.40
|
9.60
|
9.58
|
5.10
|
362,300
|
|
|
2/29/2012
|
+0.20 / +2.02%
|
9.90
|
10.20
|
9.60
|
10.10
|
9.92
|
5.36
|
378,800
|
|
|
2/28/2012
|
-0.80 / -7.48%
|
10.60
|
10.80
|
9.80
|
9.90
|
10.21
|
5.25
|
505,400
|
|
|
2/27/2012
|
+0.50 / +4.90%
|
10.30
|
10.80
|
10.20
|
10.70
|
10.47
|
5.68
|
415,300
|
|
|
2/24/2012
|
0.00 / 0.00%
|
10.20
|
10.60
|
9.90
|
10.20
|
10.30
|
5.41
|
715,600
|
|
|