|
Closing price on 8/3/2009
|
|
| Open |
26.50 |
| High |
26.50 |
| Low |
25.00 |
| Volume |
121,000 |
| Split-adjusted Price |
10.62 |
|
|
ICG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/3/2009
|
-1.00 / -3.80%
|
26.50
|
26.50
|
25.00
|
25.30
|
25.62
|
10.62
|
121,000
|
|
|
7/31/2009
|
+1.00 / +3.95%
|
26.50
|
26.50
|
25.50
|
26.30
|
26.16
|
11.04
|
134,600
|
|
|
7/30/2009
|
-0.50 / -1.94%
|
26.30
|
26.30
|
24.80
|
25.30
|
25.23
|
10.62
|
112,200
|
|
|
7/29/2009
|
-0.80 / -3.01%
|
26.00
|
27.70
|
25.60
|
25.80
|
26.34
|
10.83
|
195,000
|
|
|
7/28/2009
|
-1.80 / -6.34%
|
27.50
|
28.70
|
26.40
|
26.60
|
27.05
|
11.17
|
263,300
|
|
|
7/27/2009
|
+1.80 / +6.77%
|
28.40
|
28.40
|
27.00
|
28.40
|
28.27
|
11.92
|
700,000
|
|
|
7/24/2009
|
+1.00 / +3.91%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
11.17
|
34,500
|
|
|
7/23/2009
|
+1.90 / +8.02%
|
23.80
|
25.60
|
23.00
|
25.60
|
24.90
|
10.75
|
109,000
|
|
|
7/22/2009
|
-0.40 / -1.66%
|
24.50
|
25.00
|
23.70
|
23.70
|
23.96
|
9.95
|
75,700
|
|
|
7/21/2009
|
+0.10 / +0.42%
|
24.50
|
25.00
|
23.80
|
24.10
|
24.24
|
10.12
|
95,700
|
|
|
7/20/2009
|
-1.30 / -5.14%
|
24.50
|
24.50
|
24.00
|
24.00
|
24.05
|
10.08
|
93,600
|
|
|
7/17/2009
|
-1.20 / -4.53%
|
26.30
|
26.50
|
25.00
|
25.30
|
25.82
|
10.62
|
127,700
|
|
|
7/16/2009
|
+1.40 / +5.58%
|
26.50
|
26.60
|
25.50
|
26.50
|
26.27
|
11.13
|
203,200
|
|
|
7/15/2009
|
+1.70 / +7.26%
|
24.00
|
25.10
|
23.60
|
25.10
|
24.89
|
10.54
|
239,100
|
|
|
7/14/2009
|
-0.60 / -2.50%
|
25.00
|
25.00
|
22.70
|
23.40
|
23.55
|
9.82
|
206,500
|
|
|
7/13/2009
|
-1.70 / -6.61%
|
24.50
|
25.50
|
24.00
|
24.00
|
24.16
|
10.08
|
155,100
|
|
|
7/10/2009
|
-1.90 / -6.88%
|
27.00
|
27.00
|
25.50
|
25.70
|
25.67
|
10.79
|
270,100
|
|
|
7/9/2009
|
+1.60 / +6.15%
|
27.40
|
27.60
|
26.10
|
27.60
|
27.40
|
11.59
|
434,900
|
|
|
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
|
|
|