|
Closing price on 6/6/2011
|
|
| Open |
11.00 |
| High |
11.10 |
| Low |
10.60 |
| Volume |
90,300 |
| Split-adjusted Price |
5.79 |
|
|
ICG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2011
|
-0.20 / -1.80%
|
11.00
|
11.10
|
10.60
|
10.90
|
10.85
|
5.79
|
90,300
|
|
|
6/3/2011
|
+0.20 / +1.83%
|
11.50
|
11.60
|
10.80
|
11.10
|
11.32
|
5.89
|
269,300
|
|
|
6/2/2011
|
+0.60 / +5.83%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.90
|
5.79
|
111,300
|
|
|
6/1/2011
|
+0.50 / +5.10%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.20
|
5.47
|
59,800
|
|
|
5/31/2011
|
0.00 / 0.00%
|
9.70
|
10.00
|
9.50
|
9.80
|
9.74
|
5.20
|
25,300
|
|
|
5/30/2011
|
-0.20 / -2.00%
|
10.50
|
10.60
|
9.80
|
9.80
|
9.98
|
5.20
|
91,700
|
|
|
5/27/2011
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.31
|
92,700
|
|
|
5/26/2011
|
+0.60 / +6.38%
|
8.90
|
10.10
|
8.90
|
10.00
|
9.43
|
5.31
|
252,600
|
|
|
5/25/2011
|
-0.70 / -6.93%
|
9.60
|
9.90
|
9.40
|
9.40
|
9.49
|
4.99
|
349,600
|
|
|
5/24/2011
|
-0.70 / -6.48%
|
10.40
|
10.40
|
10.10
|
10.10
|
10.15
|
5.36
|
296,100
|
|
|
5/23/2011
|
-0.80 / -6.90%
|
10.70
|
11.10
|
10.70
|
10.80
|
10.75
|
5.73
|
195,500
|
|
|
5/20/2011
|
+0.10 / +0.87%
|
11.60
|
11.70
|
11.30
|
11.60
|
11.55
|
6.16
|
103,700
|
|
|
5/19/2011
|
-0.20 / -1.71%
|
11.70
|
11.90
|
11.50
|
11.50
|
11.60
|
6.10
|
68,800
|
|
|
5/18/2011
|
-0.40 / -3.31%
|
12.00
|
12.00
|
11.60
|
11.70
|
11.75
|
6.21
|
101,600
|
|
|
5/17/2011
|
-0.50 / -3.97%
|
12.50
|
12.50
|
12.00
|
12.10
|
12.16
|
6.42
|
105,800
|
|
|
5/16/2011
|
-0.30 / -2.33%
|
13.00
|
13.00
|
12.50
|
12.60
|
12.72
|
6.69
|
39,700
|
|
|
5/13/2011
|
0.00 / 0.00%
|
13.10
|
13.20
|
12.80
|
12.90
|
12.96
|
6.85
|
56,800
|
|
|
5/12/2011
|
-0.10 / -0.77%
|
13.00
|
13.10
|
12.80
|
12.90
|
12.94
|
6.85
|
23,600
|
|
|
5/11/2011
|
-0.10 / -0.76%
|
13.20
|
13.20
|
12.90
|
13.00
|
13.02
|
6.90
|
19,200
|
|
|
5/10/2011
|
-0.20 / -1.50%
|
13.40
|
13.50
|
13.10
|
13.10
|
13.21
|
6.95
|
41,900
|
|
|
5/9/2011
|
+0.20 / +1.53%
|
13.70
|
13.70
|
13.10
|
13.30
|
13.21
|
7.06
|
45,700
|
|
|
5/6/2011
|
-0.20 / -1.50%
|
13.10
|
13.40
|
13.00
|
13.10
|
13.14
|
6.95
|
79,200
|
|
|
5/5/2011
|
+0.40 / +3.10%
|
13.10
|
13.50
|
12.90
|
13.30
|
13.26
|
7.06
|
178,900
|
|
|
5/4/2011
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.90
|
12.90
|
12.97
|
6.85
|
59,400
|
|
|
4/29/2011
|
-0.10 / -0.77%
|
13.00
|
13.30
|
12.90
|
12.90
|
13.05
|
6.85
|
42,600
|
|
|
4/28/2011
|
-0.10 / -0.76%
|
13.30
|
13.30
|
12.90
|
13.00
|
13.03
|
6.90
|
79,600
|
|
|
4/27/2011
|
0.00 / 0.00%
|
13.40
|
13.50
|
12.90
|
13.10
|
13.09
|
6.95
|
46,000
|
|
|
4/26/2011
|
-0.90 / -6.43%
|
13.80
|
13.80
|
13.00
|
13.10
|
13.22
|
6.95
|
92,600
|
|
|
4/25/2011
|
+0.60 / +4.48%
|
13.50
|
14.00
|
13.50
|
14.00
|
13.87
|
7.43
|
175,600
|
|
|
4/22/2011
|
0.00 / 0.00%
|
13.50
|
13.50
|
12.90
|
13.40
|
13.15
|
7.11
|
131,600
|
|
|