|
Closing price on 8/13/2010
|
|
| Open |
22.00 |
| High |
24.00 |
| Low |
22.00 |
| Volume |
493,300 |
| Split-adjusted Price |
11.53 |
|
|
ICG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/13/2010
|
+1.60 / +7.14%
|
22.00
|
24.00
|
22.00
|
24.00
|
23.49
|
11.53
|
493,300
|
|
|
8/12/2010
|
-1.50 / -6.28%
|
23.50
|
23.80
|
22.10
|
22.40
|
22.50
|
10.76
|
342,300
|
|
|
8/11/2010
|
+1.00 / +4.37%
|
22.90
|
23.90
|
22.00
|
23.90
|
23.62
|
11.48
|
382,000
|
|
|
8/10/2010
|
-0.80 / -3.38%
|
23.50
|
23.70
|
22.10
|
22.90
|
22.39
|
11.00
|
350,800
|
|
|
8/9/2010
|
-1.40 / -5.58%
|
24.80
|
25.10
|
23.40
|
23.70
|
23.66
|
11.38
|
380,200
|
|
|
8/6/2010
|
-0.70 / -2.71%
|
26.30
|
26.30
|
24.40
|
25.10
|
25.11
|
12.05
|
296,400
|
|
|
8/5/2010
|
-0.60 / -2.27%
|
26.20
|
27.00
|
25.80
|
25.80
|
26.16
|
12.39
|
251,800
|
|
|
8/4/2010
|
-0.40 / -1.49%
|
27.20
|
27.20
|
26.10
|
26.40
|
26.45
|
12.68
|
144,800
|
|
|
8/3/2010
|
-0.10 / -0.37%
|
27.60
|
27.60
|
26.70
|
26.80
|
27.07
|
12.87
|
136,600
|
|
|
8/2/2010
|
-0.30 / -1.10%
|
27.60
|
27.60
|
26.90
|
26.90
|
27.15
|
12.92
|
145,800
|
|
|
7/30/2010
|
-0.10 / -0.37%
|
27.50
|
27.70
|
27.10
|
27.20
|
27.30
|
13.06
|
425,000
|
|
|
7/29/2010
|
+0.10 / +0.37%
|
26.50
|
27.40
|
26.50
|
27.30
|
27.13
|
13.11
|
213,900
|
|
|
7/28/2010
|
-1.10 / -3.89%
|
27.30
|
28.00
|
26.80
|
27.20
|
27.12
|
13.06
|
235,400
|
|
|
7/27/2010
|
0.00 / 0.00%
|
28.20
|
28.60
|
27.80
|
28.30
|
28.16
|
13.59
|
222,000
|
|
|
7/26/2010
|
-0.40 / -1.39%
|
29.00
|
29.10
|
28.20
|
28.30
|
28.66
|
13.59
|
168,700
|
|
|
7/23/2010
|
-0.10 / -0.35%
|
28.80
|
29.40
|
28.50
|
28.70
|
28.85
|
13.78
|
139,100
|
|
|
7/22/2010
|
-0.10 / -0.35%
|
28.80
|
29.00
|
28.50
|
28.80
|
28.68
|
13.83
|
179,900
|
|
|
7/21/2010
|
-0.30 / -1.03%
|
30.00
|
30.00
|
28.70
|
28.90
|
28.97
|
13.88
|
145,200
|
|
|
7/20/2010
|
0.00 / 0.00%
|
28.80
|
30.00
|
28.80
|
29.20
|
29.33
|
14.02
|
193,300
|
|
|
7/19/2010
|
+0.30 / +1.04%
|
28.50
|
29.30
|
28.50
|
29.20
|
28.93
|
14.02
|
172,000
|
|
|
7/16/2010
|
-0.10 / -0.34%
|
28.60
|
29.20
|
28.50
|
28.90
|
28.90
|
13.88
|
121,700
|
|
|
7/15/2010
|
-0.70 / -2.36%
|
29.60
|
29.80
|
28.80
|
29.00
|
29.14
|
13.93
|
145,200
|
|
|
7/14/2010
|
-0.30 / -1.00%
|
31.30
|
31.40
|
29.50
|
29.70
|
30.37
|
14.26
|
353,900
|
|
|
7/13/2010
|
+1.60 / +5.63%
|
28.50
|
30.00
|
28.50
|
30.00
|
29.61
|
14.41
|
548,000
|
|
|
7/12/2010
|
+0.40 / +1.43%
|
28.10
|
28.40
|
27.80
|
28.40
|
28.13
|
13.64
|
127,300
|
|
|
7/9/2010
|
+0.10 / +0.36%
|
27.90
|
28.10
|
27.80
|
28.00
|
27.95
|
13.45
|
155,300
|
|
|
7/8/2010
|
0.00 / 0.00%
|
28.20
|
28.70
|
27.70
|
27.90
|
28.00
|
13.40
|
196,800
|
|
|
7/7/2010
|
-0.20 / -0.71%
|
28.10
|
28.80
|
27.80
|
27.90
|
28.04
|
13.40
|
200,000
|
|
|
7/6/2010
|
-0.60 / -2.09%
|
28.00
|
28.50
|
27.90
|
28.10
|
28.09
|
13.50
|
187,500
|
|
|
7/5/2010
|
-0.10 / -0.35%
|
28.80
|
28.90
|
28.50
|
28.70
|
28.70
|
13.78
|
140,600
|
|
|