|
Closing price on 6/16/2009
|
|
| Open |
34.20 |
| High |
34.60 |
| Low |
34.20 |
| Volume |
94,000 |
| Split-adjusted Price |
14.36 |
|
|
ICG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2009
|
-1.80 / -5.00%
|
34.20
|
34.60
|
34.20
|
34.20
|
34.24
|
14.36
|
94,000
|
|
|
6/15/2009
|
-2.80 / -7.22%
|
40.70
|
40.70
|
36.00
|
36.00
|
36.71
|
15.11
|
378,100
|
|
|
6/12/2009
|
+2.10 / +5.72%
|
38.80
|
38.80
|
37.00
|
38.80
|
38.69
|
16.29
|
411,000
|
|
|
6/11/2009
|
+3.30 / +9.88%
|
34.30
|
36.70
|
34.30
|
36.70
|
36.32
|
15.41
|
446,100
|
|
|
6/10/2009
|
-2.60 / -7.22%
|
37.00
|
38.30
|
33.30
|
33.40
|
34.34
|
14.02
|
674,700
|
|
|
6/9/2009
|
+2.30 / +6.82%
|
36.00
|
36.00
|
33.70
|
36.00
|
35.81
|
15.11
|
514,000
|
|
|
6/8/2009
|
+2.20 / +6.98%
|
33.70
|
33.70
|
33.70
|
33.70
|
33.70
|
14.15
|
27,400
|
|
|
6/5/2009
|
+2.00 / +6.78%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
13.22
|
93,800
|
|
|
6/4/2009
|
+1.50 / +5.36%
|
29.00
|
29.50
|
29.00
|
29.50
|
29.46
|
12.38
|
280,900
|
|
|
6/3/2009
|
+1.80 / +6.87%
|
28.00
|
28.00
|
26.00
|
28.00
|
27.62
|
11.75
|
390,900
|
|
|
6/2/2009
|
+1.70 / +6.94%
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
11.00
|
138,100
|
|
|
6/1/2009
|
+1.50 / +6.52%
|
24.50
|
24.50
|
24.00
|
24.50
|
24.45
|
10.29
|
116,400
|
|
|
5/29/2009
|
+1.00 / +4.55%
|
22.50
|
23.00
|
22.00
|
23.00
|
22.89
|
9.66
|
344,100
|
|
|
5/28/2009
|
+1.40 / +6.80%
|
21.70
|
22.00
|
19.50
|
22.00
|
21.48
|
9.24
|
494,500
|
|
|
5/27/2009
|
+1.30 / +6.74%
|
20.60
|
20.60
|
20.00
|
20.60
|
20.55
|
8.65
|
434,300
|
|
|
5/26/2009
|
+1.10 / +6.04%
|
19.30
|
19.30
|
18.90
|
19.30
|
19.25
|
8.10
|
232,500
|
|
|
5/25/2009
|
+1.10 / +6.43%
|
17.60
|
18.20
|
17.50
|
18.20
|
18.13
|
7.64
|
202,000
|
|
|
5/22/2009
|
-0.30 / -1.72%
|
17.80
|
17.80
|
16.50
|
17.10
|
17.13
|
7.18
|
156,800
|
|
|
5/21/2009
|
+0.60 / +3.57%
|
17.50
|
17.90
|
16.40
|
17.40
|
17.18
|
7.30
|
337,300
|
|
|
5/20/2009
|
-0.60 / -3.45%
|
17.50
|
17.50
|
16.50
|
16.80
|
17.00
|
7.05
|
144,800
|
|
|
5/19/2009
|
+0.50 / +2.96%
|
17.70
|
17.70
|
17.10
|
17.40
|
17.42
|
7.30
|
164,200
|
|
|
5/18/2009
|
+0.50 / +3.05%
|
16.80
|
17.00
|
16.00
|
16.90
|
16.63
|
7.09
|
192,900
|
|
|
5/15/2009
|
-0.30 / -1.80%
|
15.90
|
16.40
|
15.00
|
16.40
|
16.04
|
6.88
|
249,100
|
|
|
5/14/2009
|
-0.70 / -4.02%
|
18.00
|
18.00
|
16.40
|
16.70
|
16.65
|
6.47
|
240,000
|
|
|
5/13/2009
|
+1.10 / +6.75%
|
17.40
|
17.40
|
17.30
|
17.40
|
17.40
|
6.74
|
374,700
|
|
|
5/12/2009
|
+1.00 / +6.54%
|
16.30
|
16.30
|
16.00
|
16.30
|
16.26
|
6.31
|
188,000
|
|
|
5/11/2009
|
+0.80 / +5.52%
|
15.00
|
15.30
|
15.00
|
15.30
|
15.25
|
5.92
|
129,000
|
|
|
5/8/2009
|
-0.80 / -5.23%
|
15.00
|
15.00
|
14.20
|
14.50
|
14.33
|
5.61
|
179,300
|
|
|
5/7/2009
|
+0.10 / +0.66%
|
15.40
|
15.40
|
14.90
|
15.30
|
15.21
|
5.92
|
13,800
|
|
|
5/6/2009
|
-0.50 / -3.18%
|
15.70
|
15.70
|
15.10
|
15.20
|
15.25
|
5.88
|
53,300
|
|
|