|
Closing price on 6/7/2010
|
|
| Open |
29.80 |
| High |
29.80 |
| Low |
28.90 |
| Volume |
889,100 |
| Split-adjusted Price |
12.93 |
|
|
ICG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2010
|
-1.90 / -6.15%
|
29.80
|
29.80
|
28.90
|
29.00
|
28.99
|
12.93
|
889,100
|
|
|
6/4/2010
|
-1.10 / -3.44%
|
31.80
|
31.90
|
30.60
|
30.90
|
30.98
|
13.78
|
472,700
|
|
|
6/3/2010
|
+0.10 / +0.31%
|
33.00
|
34.20
|
31.60
|
32.00
|
32.30
|
14.27
|
434,200
|
|
|
6/2/2010
|
-0.90 / -2.74%
|
32.50
|
32.60
|
31.70
|
31.90
|
32.12
|
14.23
|
438,900
|
|
|
6/1/2010
|
+2.20 / +7.19%
|
30.00
|
32.90
|
29.80
|
32.80
|
32.35
|
14.63
|
1,117,900
|
|
|
5/31/2010
|
-0.90 / -2.86%
|
31.90
|
31.90
|
30.00
|
30.60
|
30.84
|
13.65
|
246,200
|
|
|
5/28/2010
|
+1.50 / +5.00%
|
30.80
|
31.50
|
30.70
|
31.50
|
31.47
|
14.05
|
681,300
|
|
|
5/27/2010
|
+0.20 / +0.67%
|
29.00
|
30.40
|
28.40
|
30.00
|
29.49
|
13.38
|
517,400
|
|
|
5/26/2010
|
+2.10 / +7.58%
|
27.90
|
29.80
|
27.90
|
29.80
|
29.04
|
13.29
|
653,800
|
|
|
5/25/2010
|
-0.40 / -1.42%
|
29.00
|
29.00
|
27.20
|
27.70
|
27.85
|
12.35
|
375,700
|
|
|
5/24/2010
|
+0.90 / +3.31%
|
27.20
|
28.90
|
27.10
|
28.10
|
27.74
|
12.53
|
341,500
|
|
|
5/21/2010
|
-2.70 / -9.03%
|
28.90
|
28.90
|
27.20
|
27.20
|
27.30
|
12.13
|
503,700
|
|
|
5/20/2010
|
+0.20 / +0.67%
|
28.20
|
30.90
|
27.90
|
29.90
|
29.19
|
13.33
|
542,100
|
|
|
5/19/2010
|
-2.00 / -6.31%
|
31.50
|
31.50
|
29.70
|
29.70
|
29.93
|
13.24
|
598,300
|
|
|
5/18/2010
|
-0.40 / -1.25%
|
32.40
|
32.50
|
31.60
|
31.70
|
31.86
|
14.14
|
252,300
|
|
|
5/17/2010
|
-1.70 / -5.03%
|
33.20
|
33.80
|
31.90
|
32.10
|
32.40
|
14.31
|
381,700
|
|
|
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
|
|
|