|
Closing price on 9/12/2012
|
|
| Open |
6.00 |
| High |
6.30 |
| Low |
5.80 |
| Volume |
135,300 |
| Split-adjusted Price |
3.08 |
|
|
ICG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/12/2012
|
-0.20 / -3.33%
|
6.00
|
6.30
|
5.80
|
5.80
|
5.94
|
3.08
|
135,300
|
|
|
9/11/2012
|
-0.40 / -6.25%
|
6.10
|
6.20
|
6.00
|
6.00
|
6.04
|
3.18
|
245,200
|
|
|
9/10/2012
|
-0.40 / -5.88%
|
6.70
|
6.70
|
6.40
|
6.40
|
6.44
|
3.40
|
139,600
|
|
|
9/7/2012
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.75
|
3.61
|
42,500
|
|
|
9/6/2012
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.76
|
3.61
|
62,800
|
|
|
9/5/2012
|
-0.30 / -4.23%
|
7.00
|
7.00
|
6.70
|
6.80
|
6.88
|
3.61
|
61,300
|
|
|
9/4/2012
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.10
|
7.10
|
7.16
|
3.77
|
14,000
|
|
|
8/31/2012
|
+0.10 / +1.43%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.06
|
3.77
|
39,900
|
|
|
8/30/2012
|
-0.20 / -2.78%
|
7.10
|
7.20
|
7.00
|
7.00
|
7.10
|
3.72
|
59,200
|
|
|
8/29/2012
|
+0.30 / +4.35%
|
6.90
|
7.30
|
6.90
|
7.20
|
7.11
|
3.82
|
67,568
|
|
|
8/28/2012
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.70
|
6.90
|
6.81
|
3.66
|
66,400
|
|
|
8/27/2012
|
-0.50 / -6.67%
|
7.20
|
7.20
|
7.00
|
7.00
|
7.01
|
3.72
|
106,300
|
|
|
8/24/2012
|
+0.10 / +1.35%
|
7.10
|
7.80
|
6.90
|
7.50
|
7.10
|
3.98
|
271,900
|
|
|
8/23/2012
|
-0.50 / -6.33%
|
7.70
|
7.70
|
7.40
|
7.40
|
7.42
|
3.93
|
90,000
|
|
|
8/22/2012
|
-0.50 / -5.95%
|
8.00
|
8.20
|
7.90
|
7.90
|
8.00
|
4.19
|
186,100
|
|
|
8/21/2012
|
-0.60 / -6.67%
|
8.80
|
8.80
|
8.40
|
8.40
|
8.44
|
4.46
|
222,200
|
|
|
8/20/2012
|
+0.20 / +2.27%
|
9.00
|
9.00
|
8.90
|
9.00
|
8.99
|
4.78
|
52,600
|
|
|
8/17/2012
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.60
|
8.80
|
8.71
|
4.67
|
108,100
|
|
|
8/16/2012
|
-0.10 / -1.12%
|
8.90
|
9.00
|
8.70
|
8.80
|
8.80
|
4.67
|
26,400
|
|
|
8/15/2012
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.92
|
4.72
|
47,242
|
|
|
8/14/2012
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.93
|
4.72
|
76,720
|
|
|
8/13/2012
|
-0.20 / -2.20%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.91
|
4.72
|
116,400
|
|
|
8/10/2012
|
0.00 / 0.00%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.01
|
4.83
|
74,340
|
|
|
8/9/2012
|
-0.10 / -1.09%
|
9.20
|
9.30
|
9.10
|
9.10
|
9.19
|
4.83
|
118,300
|
|
|
8/8/2012
|
+0.20 / +2.22%
|
9.10
|
9.20
|
9.00
|
9.20
|
9.09
|
4.88
|
36,800
|
|
|
8/7/2012
|
-0.20 / -2.17%
|
9.10
|
9.20
|
9.00
|
9.00
|
9.08
|
4.78
|
29,100
|
|
|
8/6/2012
|
+0.10 / +1.10%
|
8.50
|
9.40
|
8.50
|
9.20
|
9.23
|
4.88
|
128,700
|
|
|
8/3/2012
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.10
|
9.05
|
4.83
|
24,700
|
|
|
8/2/2012
|
+0.10 / +1.11%
|
9.20
|
9.20
|
8.80
|
9.10
|
8.95
|
4.83
|
32,500
|
|
|
8/1/2012
|
-0.10 / -1.10%
|
8.90
|
9.10
|
8.80
|
9.00
|
8.94
|
4.78
|
120,500
|
|
|