|
Closing price on 5/14/2010
|
|
| Open |
33.10 |
| High |
34.00 |
| Low |
32.80 |
| Volume |
309,600 |
| Split-adjusted Price |
15.07 |
|
|
ICG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/14/2010
|
+0.30 / +0.90%
|
33.10
|
34.00
|
32.80
|
33.80
|
33.50
|
15.07
|
309,600
|
|
|
5/13/2010
|
+1.00 / +3.08%
|
32.70
|
33.90
|
32.00
|
33.50
|
32.97
|
14.94
|
422,200
|
|
|
5/12/2010
|
-1.90 / -5.52%
|
34.50
|
34.50
|
32.50
|
32.50
|
32.75
|
14.49
|
791,300
|
|
|
5/11/2010
|
-0.30 / -0.86%
|
35.50
|
36.50
|
34.10
|
34.40
|
34.90
|
15.34
|
439,500
|
|
|
5/10/2010
|
-0.90 / -2.53%
|
35.60
|
35.90
|
34.20
|
34.70
|
34.83
|
15.47
|
523,100
|
|
|
5/7/2010
|
-1.30 / -3.52%
|
36.40
|
37.50
|
35.10
|
35.60
|
35.92
|
15.88
|
625,500
|
|
|
5/6/2010
|
+0.70 / +1.93%
|
36.00
|
37.20
|
35.80
|
36.90
|
36.50
|
16.46
|
798,000
|
|
|
5/5/2010
|
-0.60 / -1.63%
|
36.50
|
36.50
|
35.80
|
36.20
|
36.11
|
16.14
|
473,300
|
|
|
5/4/2010
|
+0.20 / +0.55%
|
37.00
|
38.80
|
36.50
|
36.80
|
37.43
|
16.41
|
610,000
|
|
|
4/29/2010
|
0.00 / 0.00%
|
36.00
|
37.30
|
36.00
|
36.60
|
36.48
|
16.32
|
603,100
|
|
|
4/28/2010
|
+0.40 / +1.10%
|
36.20
|
37.80
|
36.00
|
36.60
|
36.64
|
16.32
|
522,600
|
|
|
4/27/2010
|
+0.20 / +0.56%
|
36.20
|
37.40
|
35.80
|
36.20
|
36.24
|
16.14
|
541,200
|
|
|
4/26/2010
|
-1.00 / -2.70%
|
36.20
|
37.70
|
35.90
|
36.00
|
36.38
|
16.05
|
529,600
|
|
|
4/22/2010
|
-2.10 / -5.37%
|
39.50
|
40.00
|
36.10
|
37.00
|
37.84
|
16.50
|
789,300
|
|
|
4/21/2010
|
+0.80 / +2.09%
|
39.50
|
40.00
|
37.70
|
39.10
|
38.49
|
17.44
|
1,072,700
|
|
|
4/20/2010
|
+1.60 / +4.36%
|
36.80
|
38.90
|
36.30
|
38.30
|
38.14
|
17.08
|
1,384,200
|
|
|
4/19/2010
|
-0.60 / -1.61%
|
37.20
|
37.50
|
35.80
|
36.70
|
36.67
|
16.37
|
815,700
|
|
|
4/16/2010
|
-0.30 / -0.80%
|
40.00
|
40.00
|
37.20
|
37.30
|
37.86
|
16.63
|
892,400
|
|
|
4/15/2010
|
+2.40 / +6.82%
|
35.90
|
37.60
|
35.90
|
37.60
|
37.51
|
16.77
|
991,300
|
|
|
4/14/2010
|
+0.20 / +0.57%
|
35.10
|
36.00
|
34.50
|
35.20
|
35.17
|
15.70
|
871,400
|
|
|
4/13/2010
|
-1.10 / -3.05%
|
36.20
|
37.50
|
34.50
|
35.00
|
35.84
|
15.61
|
840,200
|
|
|
4/12/2010
|
-1.90 / -5.00%
|
37.50
|
37.50
|
35.30
|
36.10
|
35.99
|
16.10
|
747,000
|
|
|
4/9/2010
|
+2.30 / +6.44%
|
38.00
|
38.00
|
36.60
|
38.00
|
37.90
|
16.95
|
2,106,700
|
|
|
4/8/2010
|
+2.20 / +6.57%
|
33.50
|
35.70
|
33.50
|
35.70
|
35.56
|
15.92
|
1,803,200
|
|
|
4/7/2010
|
+0.50 / +1.52%
|
33.00
|
33.80
|
32.60
|
33.50
|
33.37
|
14.94
|
605,400
|
|
|
4/6/2010
|
-0.30 / -0.90%
|
34.00
|
34.60
|
32.70
|
33.00
|
33.53
|
14.72
|
682,500
|
|
|
4/5/2010
|
+2.30 / +7.42%
|
31.10
|
33.30
|
31.10
|
33.30
|
32.73
|
14.85
|
901,500
|
|
|
4/2/2010
|
-0.40 / -1.27%
|
31.40
|
31.60
|
30.80
|
31.00
|
31.20
|
13.82
|
371,600
|
|
|
4/1/2010
|
+0.70 / +2.28%
|
30.60
|
31.80
|
30.40
|
31.40
|
31.01
|
14.00
|
275,500
|
|
|
3/31/2010
|
-0.60 / -1.92%
|
31.20
|
32.10
|
30.60
|
30.70
|
31.10
|
13.69
|
251,200
|
|
|