|
Closing price on 6/5/2012
|
|
| Open |
10.00 |
| High |
10.40 |
| Low |
9.80 |
| Volume |
129,400 |
| Split-adjusted Price |
5.52 |
|
|
ICG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2012
|
+0.50 / +5.05%
|
10.00
|
10.40
|
9.80
|
10.40
|
10.11
|
5.52
|
129,400
|
|
|
6/4/2012
|
-0.50 / -4.81%
|
10.20
|
10.20
|
9.80
|
9.90
|
9.92
|
5.25
|
166,300
|
|
|
6/1/2012
|
+0.30 / +2.97%
|
10.40
|
10.50
|
10.20
|
10.40
|
10.28
|
5.52
|
78,240
|
|
|
5/31/2012
|
-0.50 / -4.72%
|
10.40
|
10.40
|
10.10
|
10.10
|
10.22
|
5.36
|
216,738
|
|
|
5/30/2012
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.50
|
10.60
|
10.62
|
5.63
|
90,396
|
|
|
5/29/2012
|
-0.10 / -0.93%
|
10.60
|
10.90
|
10.40
|
10.70
|
10.59
|
5.68
|
189,300
|
|
|
5/28/2012
|
0.00 / 0.00%
|
11.20
|
11.30
|
10.70
|
10.80
|
11.04
|
5.73
|
222,000
|
|
|
5/25/2012
|
+0.70 / +6.93%
|
10.40
|
10.80
|
10.40
|
10.80
|
10.72
|
5.73
|
263,900
|
|
|
5/24/2012
|
+0.10 / +1.00%
|
10.20
|
10.30
|
9.60
|
10.10
|
9.97
|
5.36
|
190,400
|
|
|
5/23/2012
|
-0.50 / -4.76%
|
10.50
|
10.50
|
9.90
|
10.00
|
10.06
|
5.31
|
256,200
|
|
|
5/22/2012
|
+0.10 / +0.96%
|
10.80
|
10.90
|
10.00
|
10.50
|
10.59
|
5.57
|
288,300
|
|
|
5/21/2012
|
+0.40 / +4.00%
|
10.10
|
10.40
|
10.10
|
10.40
|
10.32
|
5.52
|
125,940
|
|
|
5/18/2012
|
-0.50 / -4.76%
|
10.10
|
10.50
|
9.80
|
10.00
|
10.00
|
5.31
|
319,500
|
|
|
5/17/2012
|
-0.70 / -6.25%
|
11.30
|
11.30
|
10.40
|
10.50
|
10.77
|
5.57
|
329,640
|
|
|
5/16/2012
|
+0.40 / +3.70%
|
10.60
|
11.30
|
10.40
|
11.20
|
10.76
|
5.95
|
344,100
|
|
|
5/15/2012
|
-0.60 / -5.26%
|
11.60
|
11.90
|
10.70
|
10.80
|
11.04
|
5.73
|
393,900
|
|
|
5/14/2012
|
-0.70 / -5.79%
|
12.20
|
12.20
|
11.40
|
11.40
|
11.54
|
6.05
|
704,700
|
|
|
5/11/2012
|
-0.90 / -6.92%
|
12.70
|
13.00
|
12.10
|
12.10
|
12.40
|
6.42
|
792,834
|
|
|
5/10/2012
|
+0.20 / +1.56%
|
13.00
|
13.40
|
12.60
|
13.00
|
13.08
|
6.90
|
693,922
|
|
|
5/9/2012
|
+0.60 / +4.92%
|
12.50
|
13.00
|
12.10
|
12.80
|
12.63
|
6.79
|
635,200
|
|
|
5/8/2012
|
-0.30 / -2.40%
|
12.50
|
12.70
|
12.10
|
12.20
|
12.38
|
6.48
|
725,014
|
|
|
5/7/2012
|
+0.80 / +6.84%
|
11.80
|
12.50
|
11.80
|
12.50
|
12.28
|
6.64
|
1,175,408
|
|
|
5/4/2012
|
+0.10 / +0.86%
|
11.60
|
11.90
|
11.60
|
11.70
|
11.74
|
6.21
|
417,100
|
|
|
5/3/2012
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.30
|
11.60
|
11.53
|
6.16
|
197,200
|
|
|
5/2/2012
|
+0.20 / +1.74%
|
11.60
|
12.00
|
11.60
|
11.70
|
11.79
|
6.21
|
611,480
|
|
|
4/27/2012
|
+0.20 / +1.77%
|
11.20
|
11.70
|
11.10
|
11.50
|
11.46
|
6.10
|
328,250
|
|
|
4/26/2012
|
-0.50 / -4.24%
|
11.60
|
11.90
|
11.30
|
11.30
|
11.50
|
6.00
|
319,400
|
|
|
4/25/2012
|
+0.20 / +1.72%
|
11.80
|
12.00
|
11.70
|
11.80
|
11.90
|
6.26
|
503,400
|
|
|
4/24/2012
|
+0.50 / +4.50%
|
11.10
|
11.60
|
10.80
|
11.60
|
11.21
|
6.16
|
284,560
|
|
|
4/23/2012
|
+0.10 / +0.91%
|
11.10
|
11.30
|
11.00
|
11.10
|
11.15
|
5.89
|
246,040
|
|
|