|
Closing price on 7/8/2009
|
|
| Open |
26.00 |
| High |
26.00 |
| Low |
25.00 |
| Volume |
324,100 |
| Split-adjusted Price |
10.92 |
|
|
ICG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/8/2009
|
+1.70 / +7.00%
|
26.00
|
26.00
|
25.00
|
26.00
|
25.79
|
10.92
|
324,100
|
|
|
7/7/2009
|
+1.50 / +6.58%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
10.20
|
1,000
|
|
|
7/6/2009
|
+0.40 / +1.79%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
9.57
|
400
|
|
|
7/3/2009
|
+0.70 / +3.23%
|
21.00
|
22.40
|
19.80
|
22.40
|
21.45
|
9.40
|
74,200
|
|
|
7/2/2009
|
-0.30 / -1.36%
|
20.70
|
22.90
|
20.50
|
21.70
|
21.00
|
9.11
|
414,800
|
|
|
7/1/2009
|
-1.20 / -5.17%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
9.24
|
14,400
|
|
|
6/30/2009
|
-1.50 / -6.07%
|
25.20
|
26.20
|
23.20
|
23.20
|
23.65
|
9.74
|
122,200
|
|
|
6/29/2009
|
-2.00 / -7.49%
|
26.50
|
26.50
|
24.70
|
24.70
|
24.88
|
10.37
|
149,200
|
|
|
6/26/2009
|
-1.20 / -4.30%
|
28.30
|
28.30
|
26.40
|
26.70
|
26.49
|
11.21
|
423,800
|
|
|
6/25/2009
|
-2.60 / -8.52%
|
31.50
|
31.50
|
27.90
|
27.90
|
28.32
|
11.71
|
279,200
|
|
|
6/24/2009
|
+0.90 / +3.04%
|
27.60
|
31.50
|
27.60
|
30.50
|
29.86
|
12.80
|
333,200
|
|
|
6/23/2009
|
-1.60 / -5.13%
|
29.60
|
29.60
|
29.60
|
29.60
|
29.60
|
12.43
|
28,400
|
|
|
6/22/2009
|
-2.30 / -6.87%
|
35.80
|
35.80
|
31.20
|
31.20
|
31.85
|
13.10
|
285,600
|
|
|
6/19/2009
|
-0.50 / -1.47%
|
33.50
|
33.50
|
32.00
|
33.50
|
33.49
|
14.06
|
330,300
|
|
|
6/18/2009
|
+1.00 / +3.03%
|
31.00
|
34.20
|
29.80
|
34.00
|
31.44
|
14.27
|
715,400
|
|
|
6/17/2009
|
-1.20 / -3.51%
|
32.00
|
34.20
|
31.90
|
33.00
|
32.04
|
13.85
|
462,400
|
|
|
6/16/2009
|
-1.80 / -5.00%
|
34.20
|
34.60
|
34.20
|
34.20
|
34.24
|
14.36
|
94,000
|
|
|
6/15/2009
|
-2.80 / -7.22%
|
40.70
|
40.70
|
36.00
|
36.00
|
36.71
|
15.11
|
378,100
|
|
|
6/12/2009
|
+2.10 / +5.72%
|
38.80
|
38.80
|
37.00
|
38.80
|
38.69
|
16.29
|
411,000
|
|
|
6/11/2009
|
+3.30 / +9.88%
|
34.30
|
36.70
|
34.30
|
36.70
|
36.32
|
15.41
|
446,100
|
|
|
6/10/2009
|
-2.60 / -7.22%
|
37.00
|
38.30
|
33.30
|
33.40
|
34.34
|
14.02
|
674,700
|
|
|
6/9/2009
|
+2.30 / +6.82%
|
36.00
|
36.00
|
33.70
|
36.00
|
35.81
|
15.11
|
514,000
|
|
|
6/8/2009
|
+2.20 / +6.98%
|
33.70
|
33.70
|
33.70
|
33.70
|
33.70
|
14.15
|
27,400
|
|
|
6/5/2009
|
+2.00 / +6.78%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
13.22
|
93,800
|
|
|
6/4/2009
|
+1.50 / +5.36%
|
29.00
|
29.50
|
29.00
|
29.50
|
29.46
|
12.38
|
280,900
|
|
|
6/3/2009
|
+1.80 / +6.87%
|
28.00
|
28.00
|
26.00
|
28.00
|
27.62
|
11.75
|
390,900
|
|
|
6/2/2009
|
+1.70 / +6.94%
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
11.00
|
138,100
|
|
|
6/1/2009
|
+1.50 / +6.52%
|
24.50
|
24.50
|
24.00
|
24.50
|
24.45
|
10.29
|
116,400
|
|
|
5/29/2009
|
+1.00 / +4.55%
|
22.50
|
23.00
|
22.00
|
23.00
|
22.89
|
9.66
|
344,100
|
|
|
5/28/2009
|
+1.40 / +6.80%
|
21.70
|
22.00
|
19.50
|
22.00
|
21.48
|
9.24
|
494,500
|
|
|