|
Closing price on 7/5/2012
|
|
| Open |
9.00 |
| High |
9.60 |
| Low |
9.00 |
| Volume |
83,090 |
| Split-adjusted Price |
5.04 |
|
|
ICG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2012
|
+0.60 / +6.74%
|
9.00
|
9.60
|
9.00
|
9.50
|
9.24
|
5.04
|
83,090
|
|
|
7/4/2012
|
-0.40 / -4.30%
|
9.10
|
9.20
|
8.90
|
8.90
|
9.02
|
4.72
|
99,398
|
|
|
7/3/2012
|
-0.10 / -1.06%
|
9.20
|
9.30
|
8.90
|
9.30
|
9.10
|
4.94
|
117,000
|
|
|
7/2/2012
|
-0.50 / -5.05%
|
9.80
|
9.90
|
9.30
|
9.40
|
9.38
|
4.99
|
124,400
|
|
|
6/29/2012
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.60
|
9.90
|
9.83
|
5.25
|
114,440
|
|
|
6/28/2012
|
+0.50 / +5.32%
|
9.20
|
9.90
|
9.20
|
9.90
|
9.64
|
5.25
|
41,500
|
|
|
6/27/2012
|
+0.10 / +1.08%
|
9.50
|
9.60
|
9.30
|
9.40
|
9.44
|
4.99
|
136,153
|
|
|
6/26/2012
|
-0.50 / -5.10%
|
9.80
|
9.80
|
9.30
|
9.30
|
9.48
|
4.94
|
238,600
|
|
|
6/25/2012
|
-0.70 / -6.67%
|
10.40
|
10.40
|
9.80
|
9.80
|
9.99
|
5.20
|
243,000
|
|
|
6/22/2012
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.30
|
10.50
|
10.46
|
5.57
|
57,500
|
|
|
6/21/2012
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.50
|
10.60
|
10.57
|
5.63
|
62,900
|
|
|
6/20/2012
|
+0.20 / +1.90%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.61
|
5.68
|
128,030
|
|
|
6/19/2012
|
-0.50 / -4.55%
|
10.80
|
10.80
|
10.50
|
10.50
|
10.66
|
5.57
|
95,000
|
|
|
6/18/2012
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.60
|
11.00
|
10.98
|
5.84
|
142,880
|
|
|
6/15/2012
|
+0.20 / +1.85%
|
10.80
|
11.10
|
10.80
|
11.00
|
10.96
|
5.84
|
89,600
|
|
|
6/14/2012
|
+0.20 / +1.89%
|
10.70
|
10.90
|
10.50
|
10.80
|
10.65
|
5.73
|
239,400
|
|
|
6/13/2012
|
-0.20 / -1.85%
|
10.80
|
10.80
|
10.60
|
10.60
|
10.64
|
5.63
|
66,000
|
|
|
6/12/2012
|
-0.40 / -3.57%
|
11.20
|
11.30
|
10.60
|
10.80
|
10.88
|
5.73
|
125,384
|
|
|
6/11/2012
|
+0.20 / +1.82%
|
11.20
|
11.40
|
10.80
|
11.20
|
11.14
|
5.95
|
220,800
|
|
|
6/8/2012
|
-0.20 / -1.79%
|
11.50
|
11.50
|
10.80
|
11.00
|
11.12
|
5.84
|
289,300
|
|
|
6/7/2012
|
+0.70 / +6.67%
|
10.60
|
11.20
|
10.60
|
11.20
|
11.03
|
5.95
|
478,700
|
|
|
6/6/2012
|
+0.10 / +0.96%
|
10.40
|
10.70
|
10.30
|
10.50
|
10.46
|
5.57
|
123,000
|
|
|
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
|
|
|