|
Closing price on 7/18/2011
|
|
| Open |
10.50 |
| High |
10.50 |
| Low |
10.30 |
| Volume |
35,000 |
| Split-adjusted Price |
5.52 |
|
|
ICG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2011
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.30
|
10.40
|
10.43
|
5.52
|
35,000
|
|
|
7/15/2011
|
-0.10 / -0.94%
|
11.20
|
11.20
|
10.40
|
10.50
|
10.45
|
5.57
|
22,000
|
|
|
7/14/2011
|
-0.10 / -0.93%
|
11.00
|
11.00
|
10.30
|
10.60
|
10.52
|
5.63
|
30,400
|
|
|
7/13/2011
|
+0.20 / +1.90%
|
10.30
|
10.70
|
10.30
|
10.70
|
10.54
|
5.68
|
75,700
|
|
|
7/12/2011
|
+0.20 / +1.94%
|
10.10
|
10.50
|
10.10
|
10.50
|
10.28
|
5.57
|
41,200
|
|
|
7/11/2011
|
-0.30 / -2.83%
|
10.50
|
10.50
|
10.20
|
10.30
|
10.27
|
5.47
|
108,200
|
|
|
7/8/2011
|
-0.10 / -0.93%
|
10.60
|
10.80
|
10.50
|
10.60
|
10.60
|
5.63
|
36,200
|
|
|
7/7/2011
|
-0.30 / -2.73%
|
10.60
|
11.00
|
10.60
|
10.70
|
10.81
|
5.68
|
42,800
|
|
|
7/6/2011
|
0.00 / 0.00%
|
11.50
|
11.50
|
10.80
|
11.00
|
10.96
|
5.84
|
105,600
|
|
|
7/5/2011
|
+0.60 / +5.77%
|
10.50
|
11.00
|
10.50
|
11.00
|
10.98
|
5.84
|
118,100
|
|
|
7/4/2011
|
+0.10 / +0.97%
|
10.30
|
10.50
|
10.00
|
10.40
|
10.26
|
5.52
|
68,200
|
|
|
7/1/2011
|
-0.40 / -3.74%
|
10.50
|
10.50
|
10.00
|
10.30
|
10.29
|
5.47
|
139,500
|
|
|
6/30/2011
|
0.00 / 0.00%
|
10.50
|
10.80
|
10.50
|
10.70
|
10.63
|
5.68
|
118,400
|
|
|
6/29/2011
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.40
|
10.70
|
10.62
|
5.68
|
81,300
|
|
|
6/28/2011
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.70
|
10.80
|
10.82
|
5.73
|
63,100
|
|
|
6/27/2011
|
+0.10 / +0.92%
|
11.00
|
11.20
|
10.80
|
11.00
|
10.98
|
5.84
|
24,000
|
|
|
6/24/2011
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.70
|
10.90
|
10.89
|
5.79
|
75,600
|
|
|
6/23/2011
|
-0.30 / -2.68%
|
11.20
|
11.20
|
10.70
|
10.90
|
10.81
|
5.79
|
50,300
|
|
|
6/22/2011
|
-0.10 / -0.88%
|
11.00
|
11.70
|
11.00
|
11.20
|
11.24
|
5.95
|
135,500
|
|
|
6/21/2011
|
+0.80 / +7.62%
|
11.00
|
11.30
|
10.60
|
11.30
|
11.07
|
6.00
|
127,500
|
|
|
6/20/2011
|
-0.30 / -2.78%
|
11.00
|
11.00
|
10.30
|
10.50
|
10.60
|
5.57
|
93,600
|
|
|
6/17/2011
|
-0.80 / -6.90%
|
11.60
|
11.60
|
10.70
|
10.80
|
11.04
|
5.73
|
189,700
|
|
|
6/16/2011
|
-0.30 / -2.52%
|
11.10
|
12.00
|
11.10
|
11.60
|
11.52
|
6.16
|
212,200
|
|
|
6/15/2011
|
-0.30 / -2.46%
|
12.10
|
12.20
|
11.90
|
11.90
|
11.93
|
6.32
|
142,500
|
|
|
6/14/2011
|
-0.80 / -6.15%
|
12.80
|
13.30
|
12.10
|
12.20
|
12.68
|
6.48
|
246,600
|
|
|
6/13/2011
|
+0.30 / +2.36%
|
13.40
|
13.40
|
12.30
|
13.00
|
12.80
|
6.90
|
281,700
|
|
|
6/10/2011
|
+0.40 / +3.25%
|
12.30
|
12.70
|
12.30
|
12.70
|
12.69
|
6.74
|
520,400
|
|
|
6/9/2011
|
+0.90 / +7.89%
|
11.10
|
12.40
|
11.00
|
12.30
|
11.94
|
6.53
|
179,600
|
|
|
6/8/2011
|
-0.10 / -0.87%
|
12.20
|
12.20
|
11.20
|
11.40
|
11.61
|
6.05
|
187,500
|
|
|
6/7/2011
|
+0.60 / +5.50%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.47
|
6.10
|
201,000
|
|
|