|
Closing price on 7/5/2011
|
|
| Open |
10.50 |
| High |
11.00 |
| Low |
10.50 |
| Volume |
118,100 |
| Split-adjusted Price |
5.84 |
|
|
ICG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|